Is Blackrock Municipal 2030 Target Term Trust (BTT) a Buy, Sell, or Hold?
Enter your email address below for free access to our Blackrock Municipal 2030 Target Term Trust (BTT) research center and poll results.
NYSE : BTT
Blackrock Municipal 2030 Target Term Trust
$22.63 USD
$0.03 (0.13%)
- Volume
- 40.64K
- Average Volume
- 81.55K
- Market Capitalization
- $1.44B
- P/E Ratio
- 17.14
- Dividend Yield
- 2.46%
- Price Target
- Year High
- $23.24
- Year Low
- $21.90
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.43
- Current Ratio
- $47.95
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
22.73
2026-07-17
Close Price
$22.63
Vol: 41119
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
19.35
Average
22.14
Maximum
26.36
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.73 | $22.63 | 41119 |
| 2026-07-16 | 22.73 | $22.60 | 69835 |
| 2026-07-15 | 22.74 | $22.72 | 68100 |
| 2026-07-14 | 22.73 | $22.83 | 59400 |
| 2026-07-13 | 22.73 | $22.79 | 62500 |
| 2026-07-10 | 22.72 | $22.79 | 84900 |
| 2026-07-09 | 22.72 | $22.94 | 87428 |
| 2026-07-08 | 22.71 | $22.85 | 72044 |
| 2026-07-07 | 22.70 | $22.85 | 83906 |
| 2026-07-06 | 22.69 | $22.85 | 117943 |
| 2026-07-02 | 22.68 | $22.83 | 116225 |
| 2026-07-01 | 22.67 | $22.83 | 204815 |
| 2026-06-30 | 22.67 | $22.75 | 226242 |
| 2026-06-29 | 22.67 | $22.63 | 164241 |
| 2026-06-26 | 22.68 | $22.61 | 109636 |
| 2026-06-25 | 22.69 | $22.62 | 91300 |
| 2026-06-24 | 22.70 | $22.61 | 137731 |
| 2026-06-23 | 22.71 | $22.62 | 100200 |
| 2026-06-22 | 22.71 | $22.61 | 106401 |
| 2026-06-18 | 22.71 | $22.67 | 45200 |
| 2026-06-17 | 22.71 | $22.65 | 76400 |
| 2026-06-16 | 22.70 | $22.66 | 55900 |
| 2026-06-15 | 22.69 | $22.64 | 73300 |
| 2026-06-12 | 22.69 | $22.73 | 43500 |
| 2026-06-11 | 22.69 | $22.69 | 44603 |
| 2026-06-10 | 22.69 | $22.71 | 46200 |
| 2026-06-09 | 22.70 | $22.73 | 55425 |
| 2026-06-08 | 22.70 | $22.65 | 69233 |
| 2026-06-05 | 22.71 | $22.63 | 161900 |
| 2026-06-04 | 22.72 | $22.69 | 105300 |
| 2026-06-03 | 22.73 | $22.62 | 119334 |
| 2026-06-02 | 22.74 | $22.80 | 162726 |
| 2026-06-01 | 22.73 | $22.79 | 43629 |
| 2026-05-29 | 22.74 | $22.84 | 47442 |
| 2026-05-28 | 22.75 | $22.83 | 59400 |
| 2026-05-27 | 22.75 | $22.81 | 41909 |
| 2026-05-26 | 22.75 | $22.76 | 41423 |
| 2026-05-22 | 22.76 | $22.66 | 44725 |
| 2026-05-21 | 22.77 | $22.63 | 25813 |
| 2026-05-20 | 22.79 | $22.63 | 78100 |
| 2026-05-19 | 22.81 | $22.54 | 80245 |
| 2026-05-18 | 22.83 | $22.50 | 138317 |
| 2026-05-15 | 22.85 | $22.48 | 107906 |
| 2026-05-14 | 22.88 | $22.78 | 54433 |
| 2026-05-13 | 22.89 | $22.75 | 45420 |
| 2026-05-12 | 22.90 | $22.79 | 51900 |
| 2026-05-11 | 22.92 | $22.79 | 68600 |
| 2026-05-08 | 22.93 | $22.85 | 88142 |
| 2026-05-07 | 22.93 | $22.89 | 52600 |
| 2026-05-06 | 22.94 | $22.87 | 86900 |
| 2026-05-05 | 22.94 | $22.78 | 66728 |
| 2026-05-04 | 22.94 | $22.71 | 80900 |
| 2026-05-01 | 22.95 | $22.98 | 40003 |
| 2026-04-30 | 22.93 | $22.99 | 68400 |
| 2026-04-29 | 22.93 | $22.84 | 56118 |
| 2026-04-28 | 22.92 | $22.87 | 85501 |
| 2026-04-27 | 22.90 | $22.90 | 66134 |
| 2026-04-24 | 22.87 | $22.89 | 43429 |
| 2026-04-23 | 22.85 | $22.94 | 40500 |
| 2026-04-22 | 22.83 | $22.98 | 91900 |
| 2026-04-21 | 22.81 | $22.98 | 113602 |
| 2026-04-20 | 22.79 | $22.95 | 43405 |
| 2026-04-17 | 22.77 | $23.01 | 53846 |
| 2026-04-16 | 22.76 | $22.96 | 94300 |
| 2026-04-15 | 22.75 | $23.07 | 286200 |
| 2026-04-14 | 22.74 | $23.06 | 226300 |
| 2026-04-13 | 22.71 | $22.99 | 55415 |
| 2026-04-10 | 22.70 | $23.03 | 54738 |
| 2026-04-09 | 22.68 | $23.01 | 169300 |
| 2026-04-08 | 22.67 | $22.95 | 97300 |
| 2026-04-07 | 22.67 | $22.76 | 116900 |
| 2026-04-06 | 22.67 | $22.75 | 101600 |
| 2026-04-02 | 22.67 | $22.73 | 78200 |
| 2026-04-01 | 22.68 | $22.86 | 179800 |
| 2026-03-31 | 22.69 | $22.70 | 131500 |
| 2026-03-30 | 22.70 | $22.39 | 137000 |
| 2026-03-27 | 22.73 | $22.42 | 112600 |
| 2026-03-26 | 22.75 | $22.49 | 109332 |
| 2026-03-25 | 22.77 | $22.54 | 86500 |
| 2026-03-24 | 22.79 | $22.48 | 153000 |
| 2026-03-23 | 22.81 | $22.67 | 93000 |
| 2026-03-20 | 22.82 | $22.61 | 130033 |
| 2026-03-19 | 22.84 | $22.70 | 68138 |
| 2026-03-18 | 22.86 | $22.77 | 92729 |
| 2026-03-17 | 22.87 | $22.80 | 78440 |
| 2026-03-16 | 22.87 | $22.63 | 53833 |
| 2026-03-13 | 22.88 | $22.68 | 81095 |
| 2026-03-12 | 22.89 | $22.70 | 116500 |
| 2026-03-11 | 22.89 | $22.81 | 60400 |
| 2026-03-10 | 22.89 | $22.83 | 46500 |
| 2026-03-09 | 22.90 | $22.78 | 77716 |
| 2026-03-06 | 22.90 | $22.85 | 81233 |
| 2026-03-05 | 22.90 | $22.90 | 215649 |
| 2026-03-04 | 22.89 | $22.96 | 276811 |
| 2026-03-03 | 22.89 | $22.91 | 251127 |
| 2026-03-02 | 22.88 | $22.97 | 99318 |
| 2026-02-27 | 22.87 | $22.94 | 93833 |
| 2026-02-26 | 22.86 | $22.89 | 49346 |
| 2026-02-25 | 22.85 | $22.90 | 70700 |
| 2026-02-24 | 22.84 | $22.81 | 201831 |
| 2026-02-23 | 22.83 | $22.94 | 60971 |
| 2026-02-20 | 22.82 | $23.03 | 54300 |
| 2026-02-19 | 22.80 | $23.03 | 147700 |
| 2026-02-18 | 22.78 | $22.98 | 98700 |
| 2026-02-17 | 22.76 | $22.92 | 146630 |
| 2026-02-13 | 22.76 | $22.80 | 59300 |
| 2026-02-12 | 22.76 | $22.76 | 128500 |
| 2026-02-11 | 22.76 | $22.79 | 166409 |
| 2026-02-10 | 22.76 | $22.89 | 95440 |
| 2026-02-09 | 22.74 | $22.94 | 57000 |
| 2026-02-06 | 22.73 | $22.80 | 34100 |
| 2026-02-05 | 22.71 | $22.82 | 49944 |
| 2026-02-04 | 22.71 | $22.76 | 99907 |
| 2026-02-03 | 22.71 | $22.83 | 108200 |
| 2026-02-02 | 22.71 | $22.79 | 143700 |
| 2026-01-30 | 22.71 | $22.79 | 81732 |
| 2026-01-29 | 22.71 | $22.75 | 50739 |
| 2026-01-28 | 22.71 | $22.74 | 69701 |
| 2026-01-27 | 22.70 | $22.72 | 62100 |
| 2026-01-26 | 22.68 | $22.58 | 61427 |
| 2026-01-23 | 22.67 | $22.59 | 89800 |
| 2026-01-22 | 22.66 | $22.69 | 51621 |
| 2026-01-21 | 22.64 | $22.66 | 93310 |
| 2026-01-20 | 22.63 | $22.61 | 79900 |
| 2026-01-16 | 22.62 | $22.83 | 75500 |
| 2026-01-15 | 22.60 | $22.80 | 127100 |
| 2026-01-14 | 22.58 | $22.77 | 116228 |
| 2026-01-13 | 22.56 | $22.76 | 91325 |
| 2026-01-12 | 22.54 | $22.63 | 73221 |
| 2026-01-09 | 22.53 | $22.60 | 131200 |
| 2026-01-08 | 22.53 | $22.55 | 246500 |
| 2026-01-07 | 22.53 | $22.74 | 135900 |
| 2026-01-06 | 22.53 | $22.82 | 227200 |
| 2026-01-05 | 22.52 | $22.77 | 74005 |
| 2026-01-02 | 22.51 | $22.83 | 67918 |
| 2025-12-31 | 22.50 | $22.82 | 117900 |
| 2025-12-30 | 22.48 | $22.71 | 258900 |
| 2025-12-29 | 22.47 | $22.53 | 154102 |
| 2025-12-26 | 22.47 | $22.35 | 174900 |
| 2025-12-24 | 22.48 | $22.35 | 49900 |
| 2025-12-23 | 22.49 | $22.37 | 93900 |
| 2025-12-22 | 22.48 | $22.38 | 94828 |
| 2025-12-19 | 22.48 | $22.39 | 90521 |
| 2025-12-18 | 22.47 | $22.46 | 168100 |
| 2025-12-17 | 22.46 | $22.39 | 149400 |
| 2025-12-16 | 22.46 | $22.36 | 112447 |
| 2025-12-15 | 22.46 | $22.30 | 212043 |
| 2025-12-12 | 22.47 | $22.47 | 362800 |
| 2025-12-11 | 22.47 | $22.48 | 118739 |
| 2025-12-10 | 22.47 | $22.57 | 118647 |
| 2025-12-09 | 22.47 | $22.59 | 109800 |
| 2025-12-08 | 22.47 | $22.65 | 144138 |
| 2025-12-05 | 22.47 | $22.54 | 96410 |
| 2025-12-04 | 22.47 | $22.70 | 105711 |
| 2025-12-03 | 22.46 | $22.58 | 131236 |
| 2025-12-02 | 22.46 | $22.52 | 129419 |
| 2025-12-01 | 22.47 | $22.49 | 65810 |
| 2025-11-28 | 22.48 | $22.50 | 20033 |
| 2025-11-26 | 22.47 | $22.49 | 42500 |
| 2025-11-25 | 22.47 | $22.48 | 96221 |
| 2025-11-24 | 22.48 | $22.30 | 92100 |
| 2025-11-21 | 22.49 | $22.27 | 73500 |
| 2025-11-20 | 22.51 | $22.24 | 127411 |
| 2025-11-19 | 22.53 | $22.25 | 106501 |
| 2025-11-18 | 22.55 | $22.32 | 179400 |
| 2025-11-17 | 22.57 | $22.43 | 153900 |
| 2025-11-14 | 22.58 | $22.46 | 47204 |
| 2025-11-13 | 22.58 | $22.48 | 104903 |
| 2025-11-12 | 22.59 | $22.57 | 84600 |
| 2025-11-11 | 22.59 | $22.59 | 182300 |
| 2025-11-10 | 22.60 | $22.63 | 80100 |
| 2025-11-07 | 22.60 | $22.51 | 67644 |
| 2025-11-06 | 22.60 | $22.56 | 40013 |
| 2025-11-05 | 22.61 | $22.55 | 60211 |
| 2025-11-04 | 22.61 | $22.63 | 78000 |
| 2025-11-03 | 22.60 | $22.59 | 79100 |
| 2025-10-31 | 22.59 | $22.66 | 99607 |
| 2025-10-30 | 22.58 | $22.47 | 104700 |
| 2025-10-29 | 22.58 | $22.49 | 88212 |
| 2025-10-28 | 22.59 | $22.58 | 73800 |
| 2025-10-27 | 22.58 | $22.59 | 77720 |
| 2025-10-24 | 22.58 | $22.63 | 94500 |
| 2025-10-23 | 22.57 | $22.67 | 64544 |
| 2025-10-22 | 22.56 | $22.62 | 71309 |
| 2025-10-21 | 22.55 | $22.65 | 102400 |
| 2025-10-20 | 22.54 | $22.61 | 105900 |
| 2025-10-17 | 22.53 | $22.54 | 28100 |
| 2025-10-16 | 22.53 | $22.61 | 78212 |
| 2025-10-15 | 22.52 | $22.65 | 58909 |
| 2025-10-14 | 22.51 | $22.66 | 52737 |
| 2025-10-13 | 22.51 | $22.70 | 54800 |
| 2025-10-10 | 22.50 | $22.56 | 49011 |
| 2025-10-09 | 22.50 | $22.64 | 97004 |
| 2025-10-08 | 22.50 | $22.58 | 53643 |
| 2025-10-07 | 22.50 | $22.49 | 67200 |
| 2025-10-06 | 22.51 | $22.42 | 63117 |
| 2025-10-03 | 22.52 | $22.47 | 53100 |
| 2025-10-02 | 22.52 | $22.51 | 76600 |
| 2025-10-01 | 22.51 | $22.61 | 93018 |
| 2025-09-30 | 22.50 | $22.46 | 80700 |
| 2025-09-29 | 22.50 | $22.43 | 78113 |
| 2025-09-26 | 22.49 | $22.48 | 117400 |
| 2025-09-25 | 22.48 | $22.42 | 109405 |
| 2025-09-24 | 22.48 | $22.43 | 150900 |
| 2025-09-23 | 22.47 | $22.52 | 78746 |
| 2025-09-22 | 22.45 | $22.46 | 102749 |
| 2025-09-19 | 22.45 | $22.45 | 78306 |
| 2025-09-18 | 22.43 | $22.45 | 107511 |
| 2025-09-17 | 22.42 | $22.55 | 161723 |
| 2025-09-16 | 22.40 | $22.55 | 152600 |
| 2025-09-15 | 22.38 | $22.58 | 147200 |
| 2025-09-12 | 22.37 | $22.58 | 156900 |
| 2025-09-11 | 22.35 | $22.63 | 99233 |
| 2025-09-10 | 22.34 | $22.58 | 148300 |
| 2025-09-09 | 22.33 | $22.53 | 109612 |
| 2025-09-08 | 22.31 | $22.62 | 90132 |
| 2025-09-05 | 22.30 | $22.55 | 82727 |
| 2025-09-04 | 22.28 | $22.37 | 148500 |
| 2025-09-03 | 22.27 | $22.43 | 130726 |
| 2025-09-02 | 22.26 | $22.30 | 114700 |
| 2025-08-29 | 22.26 | $22.37 | 116921 |
| 2025-08-28 | 22.25 | $22.30 | 103600 |
| 2025-08-27 | 22.24 | $22.27 | 89800 |
| 2025-08-26 | 22.23 | $22.25 | 117300 |
| 2025-08-25 | 22.22 | $22.26 | 110930 |
| 2025-08-22 | 22.21 | $22.28 | 96324 |
| 2025-08-21 | 22.20 | $22.16 | 109320 |
| 2025-08-20 | 22.19 | $22.21 | 65900 |
| 2025-08-19 | 22.18 | $22.23 | 112900 |
| 2025-08-18 | 22.16 | $22.18 | 60747 |
| 2025-08-15 | 22.16 | $22.24 | 55927 |
| 2025-08-14 | 22.15 | $22.31 | 65532 |
| 2025-08-13 | 22.13 | $22.32 | 112048 |
| 2025-08-12 | 22.11 | $22.32 | 77900 |
| 2025-08-11 | 22.10 | $22.30 | 76500 |
| 2025-08-08 | 22.08 | $22.27 | 55500 |
| 2025-08-07 | 22.07 | $22.23 | 161102 |
| 2025-08-06 | 22.06 | $22.22 | 90530 |
| 2025-08-05 | 22.04 | $22.24 | 67000 |
| 2025-08-04 | 22.03 | $22.19 | 96908 |
| 2025-08-01 | 22.01 | $22.22 | 101800 |
| 2025-07-31 | 21.99 | $22.16 | 131746 |
| 2025-07-30 | 21.98 | $22.02 | 61700 |
| 2025-07-29 | 21.98 | $22.04 | 52300 |
| 2025-07-28 | 21.97 | $22.04 | 64729 |
| 2025-07-25 | 21.95 | $22.03 | 111100 |
| 2025-07-24 | 21.93 | $22.07 | 107821 |
| 2025-07-23 | 21.91 | $21.90 | 87000 |
| 2025-07-22 | 21.89 | $21.98 | 136100 |
| 2025-07-21 | 21.87 | $22.03 | 72600 |
| 2025-07-18 | 21.84 | $22.03 | 81100 |
| 2025-07-17 | 21.82 | $22.01 | 52747 |
| 2025-07-16 | 21.80 | $21.99 | 84100 |
| 2025-07-15 | 21.78 | $22.01 | 49143 |
| 2025-07-14 | 21.76 | $22.01 | 59232 |
| 2025-07-11 | 21.74 | $21.95 | 41616 |
| 2025-07-10 | 21.72 | $21.97 | 68400 |
| 2025-07-09 | 21.70 | $21.98 | 103620 |
| 2025-07-08 | 21.68 | $21.90 | 58135 |
| 2025-07-07 | 21.66 | $21.84 | 75700 |
| 2025-07-03 | 21.64 | $21.92 | 40100 |
| 2025-07-02 | 21.62 | $21.95 | 90700 |
| 2025-07-01 | 21.59 | $21.89 | 114541 |
| 2025-06-30 | 21.57 | $21.89 | 170319 |
| 2025-06-27 | 21.55 | $21.66 | 80200 |
| 2025-06-26 | 21.54 | $21.67 | 191500 |
| 2025-06-25 | 21.52 | $21.58 | 113147 |
| 2025-06-24 | 21.51 | $21.51 | 190121 |
| 2025-06-23 | 21.50 | $21.52 | 105300 |
| 2025-06-20 | 21.49 | $21.57 | 316300 |
| 2025-06-18 | 21.46 | $21.59 | 111739 |
| 2025-06-17 | 21.44 | $21.61 | 71805 |
| 2025-06-16 | 21.42 | $21.61 | 129800 |
| 2025-06-13 | 21.41 | $21.51 | 89400 |
| 2025-06-12 | 21.39 | $21.60 | 102902 |
| 2025-06-11 | 21.38 | $21.60 | 124721 |
| 2025-06-10 | 21.36 | $21.60 | 75800 |
| 2025-06-09 | 21.35 | $21.57 | 98044 |
| 2025-06-06 | 21.33 | $21.52 | 57722 |
| 2025-06-05 | 21.32 | $21.48 | 72000 |
| 2025-06-04 | 21.31 | $21.48 | 84419 |
| 2025-06-03 | 21.30 | $21.40 | 110906 |
| 2025-06-02 | 21.29 | $21.48 | 100300 |
| 2025-05-30 | 21.28 | $21.41 | 95006 |
| 2025-05-29 | 21.27 | $21.40 | 170600 |
| 2025-05-28 | 21.26 | $21.34 | 271502 |
| 2025-05-27 | 21.25 | $21.41 | 104534 |
| 2025-05-23 | 21.24 | $21.31 | 104847 |
| 2025-05-22 | 21.23 | $21.23 | 163500 |
| 2025-05-21 | 21.22 | $21.08 | 206016 |
| 2025-05-20 | 21.22 | $21.19 | 143500 |
| 2025-05-19 | 21.19 | $21.24 | 106700 |
| 2025-05-16 | 21.16 | $21.27 | 96347 |
| 2025-05-15 | 21.14 | $21.22 | 182646 |
| 2025-05-14 | 21.12 | $21.28 | 99800 |
| 2025-05-13 | 21.11 | $21.32 | 187014 |
| 2025-05-12 | 21.08 | $21.29 | 120400 |
| 2025-05-09 | 21.06 | $21.31 | 57000 |
| 2025-05-08 | 21.03 | $21.31 | 217300 |
| 2025-05-07 | 21.00 | $21.22 | 142703 |
| 2025-05-06 | 20.96 | $21.22 | 174400 |
| 2025-05-05 | 20.94 | $21.20 | 174349 |
| 2025-05-02 | 20.94 | $21.27 | 107100 |
| 2025-05-01 | 20.94 | $21.28 | 205933 |
| 2025-04-30 | 20.93 | $21.24 | 235400 |
| 2025-04-29 | 20.94 | $21.15 | 115900 |
| 2025-04-28 | 20.94 | $21.16 | 117600 |
| 2025-04-25 | 20.94 | $21.14 | 129200 |
| 2025-04-24 | 20.94 | $21.08 | 207423 |
| 2025-04-23 | 20.95 | $20.93 | 215100 |
| 2025-04-22 | 20.96 | $20.76 | 216210 |
| 2025-04-21 | 20.99 | $20.62 | 168200 |
| 2025-04-17 | 21.02 | $20.83 | 128000 |
| 2025-04-16 | 21.04 | $20.88 | 181128 |
| 2025-04-15 | 21.05 | $20.90 | 230700 |
| 2025-04-14 | 21.07 | $20.87 | 122304 |
| 2025-04-11 | 21.08 | $20.78 | 255000 |
| 2025-04-10 | 21.11 | $20.70 | 601811 |
| 2025-04-09 | 21.14 | $20.71 | 394232 |
| 2025-04-08 | 21.17 | $20.46 | 422400 |
| 2025-04-07 | 21.22 | $20.85 | 296838 |
| 2025-04-04 | 21.24 | $21.11 | 182400 |
| 2025-04-03 | 21.26 | $21.29 | 185300 |
| 2025-04-02 | 21.27 | $21.23 | 112500 |
| 2025-04-01 | 21.28 | $21.27 | 167500 |
| 2025-03-31 | 21.29 | $21.23 | 106931 |
| 2025-03-28 | 21.30 | $21.17 | 84100 |
| 2025-03-27 | 21.32 | $21.13 | 111600 |
| 2025-03-26 | 21.33 | $21.19 | 154900 |
| 2025-03-25 | 21.34 | $21.24 | 113400 |
| 2025-03-24 | 21.35 | $21.26 | 127109 |
| 2025-03-21 | 21.35 | $21.28 | 73936 |
| 2025-03-20 | 21.36 | $21.25 | 125600 |
| 2025-03-19 | 21.37 | $21.14 | 244108 |
| 2025-03-18 | 21.38 | $21.20 | 134200 |
| 2025-03-17 | 21.38 | $21.20 | 88945 |
| 2025-03-14 | 21.39 | $21.27 | 90100 |
| 2025-03-13 | 21.39 | $21.34 | 156100 |
| 2025-03-12 | 21.38 | $21.31 | 109600 |
| 2025-03-11 | 21.38 | $21.38 | 175245 |
| 2025-03-10 | 21.37 | $21.40 | 114000 |
| 2025-03-07 | 21.36 | $21.41 | 130600 |
| 2025-03-06 | 21.36 | $21.41 | 119743 |
| 2025-03-05 | 21.36 | $21.44 | 144612 |
| 2025-03-04 | 21.34 | $21.46 | 99330 |
| 2025-03-03 | 21.33 | $21.51 | 127707 |
| 2025-02-28 | 21.30 | $21.48 | 121533 |
| 2025-02-27 | 21.28 | $21.40 | 112832 |
| 2025-02-26 | 21.26 | $21.45 | 72100 |
| 2025-02-25 | 21.23 | $21.39 | 189706 |
| 2025-02-24 | 21.21 | $21.32 | 174721 |
| 2025-02-21 | 21.19 | $21.45 | 119000 |
| 2025-02-20 | 21.16 | $21.42 | 101400 |
| 2025-02-19 | 21.13 | $21.31 | 132300 |
| 2025-02-18 | 21.11 | $21.28 | 77700 |
| 2025-02-14 | 21.08 | $21.34 | 84000 |
| 2025-02-13 | 21.05 | $21.25 | 121322 |
| 2025-02-12 | 21.03 | $21.15 | 112430 |
| 2025-02-11 | 21.00 | $21.28 | 100433 |
| 2025-02-10 | 20.97 | $21.25 | 70200 |
| 2025-02-07 | 20.93 | $21.24 | 96239 |
| 2025-02-06 | 20.91 | $21.29 | 94300 |
| 2025-02-05 | 20.88 | $21.40 | 171308 |
| 2025-02-04 | 20.85 | $21.20 | 274317 |
| 2025-02-03 | 20.83 | $21.10 | 78900 |
| 2025-01-31 | 20.80 | $21.04 | 128500 |
| 2025-01-30 | 20.78 | $21.03 | 120321 |
| 2025-01-29 | 20.75 | $20.95 | 106300 |
| 2025-01-28 | 20.73 | $20.96 | 97800 |
| 2025-01-27 | 20.70 | $20.93 | 93601 |
| 2025-01-24 | 20.67 | $20.92 | 108400 |
| 2025-01-23 | 20.65 | $20.86 | 105600 |
| 2025-01-22 | 20.63 | $20.81 | 112100 |
| 2025-01-21 | 20.62 | $20.84 | 247200 |
| 2025-01-17 | 20.61 | $20.79 | 89319 |
| 2025-01-16 | 20.61 | $20.75 | 135200 |
| 2025-01-15 | 20.62 | $20.73 | 132000 |
| 2025-01-14 | 20.63 | $20.65 | 113300 |
| 2025-01-13 | 20.66 | $20.56 | 155200 |
| 2025-01-10 | 20.70 | $20.64 | 226700 |
| 2025-01-08 | 20.73 | $20.73 | 164300 |
| 2025-01-07 | 20.75 | $20.75 | 206440 |
| 2025-01-06 | 20.79 | $20.73 | 76033 |
| 2025-01-03 | 20.81 | $20.76 | 95400 |
| 2025-01-02 | 20.84 | $20.63 | 96429 |
| 2024-12-31 | 20.88 | $20.59 | 406842 |
| 2024-12-30 | 20.92 | $20.45 | 579000 |
| 2024-12-27 | 20.97 | $20.43 | 329145 |
| 2024-12-26 | 21.02 | $20.46 | 495030 |
| 2024-12-24 | 21.06 | $20.41 | 302126 |
| 2024-12-23 | 21.09 | $20.38 | 471312 |
| 2024-12-20 | 21.13 | $20.49 | 373200 |
| 2024-12-19 | 21.16 | $20.55 | 397930 |
| 2024-12-18 | 21.18 | $20.67 | 331100 |
| 2024-12-17 | 21.20 | $20.86 | 303201 |
| 2024-12-16 | 21.21 | $20.92 | 361501 |
| 2024-12-13 | 21.22 | $21.02 | 191900 |
| 2024-12-12 | 21.23 | $21.14 | 211600 |
| 2024-12-11 | 21.24 | $21.29 | 239600 |
| 2024-12-10 | 21.23 | $21.30 | 171300 |
| 2024-12-09 | 21.23 | $21.26 | 96400 |
| 2024-12-06 | 21.22 | $21.36 | 158021 |
| 2024-12-05 | 21.22 | $21.29 | 209720 |
| 2024-12-04 | 21.21 | $21.38 | 169828 |
| 2024-12-03 | 21.20 | $21.37 | 243744 |
| 2024-12-02 | 21.19 | $21.40 | 101400 |
| 2024-11-29 | 21.18 | $21.43 | 33500 |
| 2024-11-27 | 21.17 | $21.36 | 114300 |
| 2024-11-26 | 21.16 | $21.24 | 112926 |
| 2024-11-25 | 21.15 | $21.16 | 150216 |
| 2024-11-22 | 21.15 | $21.08 | 160447 |
| 2024-11-21 | 21.16 | $21.04 | 226000 |
| 2024-11-20 | 21.16 | $21.04 | 89000 |
| 2024-11-19 | 21.17 | $21.05 | 177612 |
| 2024-11-18 | 21.19 | $21.07 | 145700 |
| 2024-11-15 | 21.20 | $21.10 | 160700 |
| 2024-11-14 | 21.22 | $21.23 | 159102 |
| 2024-11-13 | 21.23 | $21.26 | 323100 |
| 2024-11-12 | 21.24 | $21.21 | 224400 |
| 2024-11-11 | 21.26 | $21.20 | 288100 |
| 2024-11-08 | 21.27 | $21.21 | 241900 |
| 2024-11-07 | 21.29 | $21.19 | 167300 |
| 2024-11-06 | 21.31 | $21.10 | 126845 |
| 2024-11-05 | 21.33 | $21.26 | 195200 |
| 2024-11-04 | 21.34 | $21.22 | 95538 |
| 2024-11-01 | 21.36 | $21.19 | 129600 |
| 2024-10-31 | 21.38 | $21.21 | 107509 |
| 2024-10-30 | 21.40 | $21.10 | 203600 |
| 2024-10-29 | 21.42 | $21.08 | 158700 |
| 2024-10-28 | 21.46 | $21.18 | 117413 |
| 2024-10-25 | 21.48 | $21.21 | 87800 |
| 2024-10-24 | 21.50 | $21.14 | 256501 |
| 2024-10-23 | 21.52 | $21.20 | 160026 |
| 2024-10-22 | 21.54 | $21.34 | 174029 |
| 2024-10-21 | 21.55 | $21.42 | 117700 |
| 2024-10-18 | 21.56 | $21.50 | 77100 |
| 2024-10-17 | 21.56 | $21.45 | 162800 |
| 2024-10-16 | 21.56 | $21.47 | 132146 |
| 2024-10-15 | 21.57 | $21.46 | 138830 |
| 2024-10-14 | 21.58 | $21.51 | 74500 |
| 2024-10-11 | 21.59 | $21.58 | 101741 |
| 2024-10-10 | 21.59 | $21.54 | 248900 |
| 2024-10-09 | 21.59 | $21.54 | 141224 |
| 2024-10-08 | 21.59 | $21.55 | 213100 |
| 2024-10-07 | 21.59 | $21.53 | 233644 |
| 2024-10-04 | 21.59 | $21.51 | 279944 |
| 2024-10-03 | 21.59 | $21.61 | 235710 |
| 2024-10-02 | 21.58 | $21.67 | 158800 |
| 2024-10-01 | 21.57 | $21.75 | 136949 |
| 2024-09-30 | 21.55 | $21.62 | 184400 |
| 2024-09-27 | 21.54 | $21.65 | 129746 |
| 2024-09-26 | 21.53 | $21.58 | 186300 |
| 2024-09-25 | 21.52 | $21.58 | 189919 |
| 2024-09-24 | 21.51 | $21.51 | 82640 |
| 2024-09-23 | 21.50 | $21.49 | 169202 |
| 2024-09-20 | 21.50 | $21.53 | 104100 |
| 2024-09-19 | 21.49 | $21.57 | 133630 |
| 2024-09-18 | 21.47 | $21.57 | 161100 |
| 2024-09-17 | 21.46 | $21.63 | 171900 |
| 2024-09-16 | 21.44 | $21.69 | 99400 |
| 2024-09-13 | 21.43 | $21.70 | 155200 |
| 2024-09-12 | 21.40 | $21.58 | 192841 |
| 2024-09-11 | 21.39 | $21.52 | 130900 |
| 2024-09-10 | 21.38 | $21.54 | 172400 |
| 2024-09-09 | 21.37 | $21.51 | 111518 |
| 2024-09-06 | 21.36 | $21.46 | 137043 |
| 2024-09-05 | 21.35 | $21.47 | 115044 |
| 2024-09-04 | 21.34 | $21.45 | 146112 |
| 2024-09-03 | 21.32 | $21.44 | 118508 |
| 2024-08-30 | 21.31 | $21.39 | 192700 |
| 2024-08-29 | 21.30 | $21.38 | 61500 |
| 2024-08-28 | 21.29 | $21.37 | 148800 |
| 2024-08-27 | 21.28 | $21.38 | 144139 |
| 2024-08-26 | 21.26 | $21.37 | 134700 |
| 2024-08-23 | 21.24 | $21.39 | 93010 |
| 2024-08-22 | 21.22 | $21.33 | 298105 |
| 2024-08-21 | 21.20 | $21.27 | 171900 |
| 2024-08-20 | 21.18 | $21.32 | 92300 |
| 2024-08-19 | 21.16 | $21.32 | 100939 |
| 2024-08-16 | 21.14 | $21.31 | 69500 |
| 2024-08-15 | 21.11 | $21.29 | 68119 |
| 2024-08-14 | 21.09 | $21.34 | 85700 |
| 2024-08-13 | 21.06 | $21.34 | 119200 |
| 2024-08-12 | 21.04 | $21.26 | 129240 |
| 2024-08-09 | 21.03 | $21.30 | 58300 |
| 2024-08-08 | 21.01 | $21.24 | 81000 |
| 2024-08-07 | 21.00 | $21.25 | 109700 |
| 2024-08-06 | 20.99 | $21.17 | 111000 |
| 2024-08-05 | 20.97 | $21.15 | 204500 |
| 2024-08-02 | 20.95 | $21.27 | 103500 |
| 2024-08-01 | 20.93 | $21.18 | 114938 |
| 2024-07-31 | 20.91 | $21.12 | 171347 |
| 2024-07-30 | 20.89 | $21.01 | 82526 |
| 2024-07-29 | 20.88 | $20.97 | 82700 |
| 2024-07-26 | 20.87 | $20.98 | 76326 |
| 2024-07-25 | 20.85 | $20.94 | 77121 |
| 2024-07-24 | 20.84 | $20.93 | 132534 |
| 2024-07-23 | 20.82 | $20.86 | 139002 |
| 2024-07-22 | 20.81 | $20.79 | 126443 |
| 2024-07-19 | 20.80 | $20.81 | 53200 |
| 2024-07-18 | 20.79 | $20.80 | 139122 |
| 2024-07-17 | 20.78 | $20.83 | 83600 |
| 2024-07-16 | 20.76 | $20.97 | 120700 |
| 2024-07-15 | 20.75 | $20.97 | 132800 |
| 2024-07-12 | 20.73 | $21.04 | 44500 |
| 2024-07-11 | 20.71 | $21.01 | 169013 |
| 2024-07-10 | 20.69 | $20.90 | 99900 |
| 2024-07-09 | 20.67 | $20.83 | 113119 |
| 2024-07-08 | 20.65 | $20.83 | 100949 |
| 2024-07-05 | 20.64 | $20.86 | 123900 |
| 2024-07-03 | 20.63 | $20.79 | 94231 |
| 2024-07-02 | 20.61 | $20.76 | 94209 |
| 2024-07-01 | 20.60 | $20.71 | 139800 |
| 2024-06-28 | 20.59 | $20.77 | 150300 |
| 2024-06-27 | 20.57 | $20.69 | 111821 |
| 2024-06-26 | 20.55 | $20.62 | 91221 |
| 2024-06-25 | 20.53 | $20.64 | 119634 |
| 2024-06-24 | 20.52 | $20.63 | 209134 |
| 2024-06-21 | 20.51 | $20.57 | 118401 |
| 2024-06-20 | 20.51 | $20.56 | 218000 |
| 2024-06-18 | 20.52 | $20.57 | 129605 |
| 2024-06-17 | 20.52 | $20.53 | 324200 |
| 2024-06-14 | 20.53 | $20.64 | 135607 |
| 2024-06-13 | 20.54 | $20.70 | 84112 |
| 2024-06-12 | 20.54 | $20.65 | 160000 |
| 2024-06-11 | 20.54 | $20.54 | 117039 |
| 2024-06-10 | 20.55 | $20.50 | 100620 |
| 2024-06-07 | 20.56 | $20.50 | 90100 |
| 2024-06-06 | 20.58 | $20.59 | 121200 |
| 2024-06-05 | 20.59 | $20.58 | 146100 |
| 2024-06-04 | 20.61 | $20.52 | 292514 |
| 2024-06-03 | 20.62 | $20.52 | 116000 |
| 2024-05-31 | 20.62 | $20.47 | 82200 |
| 2024-05-30 | 20.63 | $20.34 | 88300 |
| 2024-05-29 | 20.64 | $20.28 | 106000 |
| 2024-05-28 | 20.65 | $20.31 | 142500 |
| 2024-05-24 | 20.66 | $20.47 | 101500 |
| 2024-05-23 | 20.67 | $20.45 | 74632 |
| 2024-05-22 | 20.67 | $20.54 | 123500 |
| 2024-05-21 | 20.67 | $20.65 | 86906 |
| 2024-05-20 | 20.67 | $20.67 | 80800 |
| 2024-05-17 | 20.66 | $20.72 | 106600 |
| 2024-05-16 | 20.64 | $20.73 | 134135 |
| 2024-05-15 | 20.63 | $20.77 | 107100 |
| 2024-05-14 | 20.61 | $20.67 | 114600 |
| 2024-05-13 | 20.60 | $20.72 | 78800 |
| 2024-05-10 | 20.58 | $20.76 | 91947 |
| 2024-05-09 | 20.57 | $20.78 | 138215 |
| 2024-05-08 | 20.56 | $20.86 | 87924 |
| 2024-05-07 | 20.54 | $20.89 | 133000 |
| 2024-05-06 | 20.54 | $20.75 | 149100 |
| 2024-05-03 | 20.54 | $20.59 | 253614 |
| 2024-05-02 | 20.55 | $20.58 | 110933 |
| 2024-05-01 | 20.56 | $20.59 | 94531 |
| 2024-04-30 | 20.57 | $20.48 | 83200 |
| 2024-04-29 | 20.58 | $20.58 | 113266 |
| 2024-04-26 | 20.60 | $20.54 | 158100 |
| 2024-04-25 | 20.62 | $20.45 | 72500 |
| 2024-04-24 | 20.65 | $20.61 | 98800 |
| 2024-04-23 | 20.67 | $20.67 | 216500 |
| 2024-04-22 | 20.68 | $20.42 | 147000 |
| 2024-04-19 | 20.71 | $20.41 | 139200 |
| 2024-04-18 | 20.74 | $20.41 | 179900 |
| 2024-04-17 | 20.77 | $20.48 | 108107 |
| 2024-04-16 | 20.80 | $20.39 | 98645 |
| 2024-04-15 | 20.83 | $20.34 | 147449 |
| 2024-04-12 | 20.86 | $20.52 | 111200 |
| 2024-04-11 | 20.87 | $20.56 | 168700 |
| 2024-04-10 | 20.90 | $20.56 | 175913 |
| 2024-04-09 | 20.92 | $20.81 | 172300 |
| 2024-04-08 | 20.94 | $20.79 | 183921 |
| 2024-04-05 | 20.95 | $20.74 | 153300 |
| 2024-04-04 | 20.96 | $20.76 | 156900 |
| 2024-04-03 | 20.98 | $20.82 | 159340 |
| 2024-04-02 | 20.98 | $20.78 | 141227 |
| 2024-04-01 | 20.99 | $20.86 | 140300 |
| 2024-03-28 | 21.00 | $21.06 | 175635 |
| 2024-03-27 | 21.00 | $20.97 | 142400 |
| 2024-03-26 | 20.99 | $20.96 | 67500 |
| 2024-03-25 | 20.99 | $20.94 | 89001 |
| 2024-03-22 | 20.99 | $21.00 | 106443 |
| 2024-03-21 | 21.00 | $21.01 | 94743 |
| 2024-03-20 | 21.00 | $21.04 | 110809 |
| 2024-03-19 | 21.00 | $21.03 | 64532 |
| 2024-03-18 | 21.00 | $21.02 | 78400 |
| 2024-03-15 | 21.01 | $20.91 | 73640 |
| 2024-03-14 | 21.02 | $20.87 | 64201 |
| 2024-03-13 | 21.03 | $21.10 | 168500 |
| 2024-03-12 | 21.03 | $21.02 | 140446 |
| 2024-03-11 | 21.04 | $21.13 | 343400 |
| 2024-03-08 | 21.05 | $20.99 | 169900 |
| 2024-03-07 | 21.06 | $20.99 | 108537 |
| 2024-03-06 | 21.07 | $21.01 | 131800 |
| 2024-03-05 | 21.09 | $20.98 | 113806 |
| 2024-03-04 | 21.11 | $20.89 | 138530 |
| 2024-03-01 | 21.13 | $21.04 | 119018 |
| 2024-02-29 | 21.16 | $21.00 | 240600 |
| 2024-02-28 | 21.17 | $20.93 | 104417 |
| 2024-02-27 | 21.19 | $20.89 | 124749 |
| 2024-02-26 | 21.21 | $21.02 | 102043 |
| 2024-02-23 | 21.21 | $21.08 | 147400 |
| 2024-02-22 | 21.21 | $21.09 | 156344 |
| 2024-02-21 | 21.20 | $21.03 | 108232 |
| 2024-02-20 | 21.20 | $21.08 | 100325 |
| 2024-02-16 | 21.19 | $21.11 | 118600 |
| 2024-02-15 | 21.18 | $21.14 | 61400 |
| 2024-02-14 | 21.15 | $21.07 | 94900 |
| 2024-02-13 | 21.14 | $21.08 | 122041 |
| 2024-02-12 | 21.13 | $21.27 | 103400 |
| 2024-02-09 | 21.12 | $21.22 | 121331 |
| 2024-02-08 | 21.11 | $21.25 | 126546 |
| 2024-02-07 | 21.11 | $21.28 | 153245 |
| 2024-02-06 | 21.10 | $21.41 | 138932 |
| 2024-02-05 | 21.10 | $21.27 | 227930 |
| 2024-02-02 | 21.09 | $21.33 | 138911 |
| 2024-02-01 | 21.07 | $21.56 | 168200 |
| 2024-01-31 | 21.04 | $21.36 | 135415 |
| 2024-01-30 | 21.01 | $21.27 | 158426 |
| 2024-01-29 | 20.99 | $21.23 | 90300 |
| 2024-01-26 | 20.96 | $21.06 | 129434 |
| 2024-01-25 | 20.95 | $21.09 | 129034 |
| 2024-01-24 | 20.94 | $20.98 | 117304 |
| 2024-01-23 | 20.93 | $20.88 | 170848 |
| 2024-01-22 | 20.92 | $20.98 | 223500 |
| 2024-01-19 | 20.90 | $20.79 | 269032 |
| 2024-01-18 | 20.90 | $20.69 | 195406 |
| 2024-01-17 | 20.89 | $20.79 | 122700 |
| 2024-01-16 | 20.89 | $20.88 | 150335 |
| 2024-01-12 | 20.88 | $21.09 | 108400 |
| 2024-01-11 | 20.85 | $21.07 | 111912 |
| 2024-01-10 | 20.82 | $21.14 | 173644 |
| 2024-01-09 | 20.78 | $21.21 | 168321 |
| 2024-01-08 | 20.75 | $21.26 | 264400 |
| 2024-01-05 | 20.71 | $21.07 | 192746 |
| 2024-01-04 | 20.68 | $21.00 | 168500 |
| 2024-01-03 | 20.66 | $20.96 | 183000 |
| 2024-01-02 | 20.66 | $20.81 | 108600 |
| 2023-12-29 | 20.66 | $20.80 | 392600 |
| 2023-12-28 | 20.66 | $20.74 | 429847 |
| 2023-12-27 | 20.66 | $20.82 | 249523 |
| 2023-12-26 | 20.66 | $20.75 | 264141 |
| 2023-12-22 | 20.66 | $20.77 | 232800 |
| 2023-12-21 | 20.64 | $20.69 | 441740 |
| 2023-12-20 | 20.63 | $20.65 | 423500 |
| 2023-12-19 | 20.62 | $20.71 | 433912 |
| 2023-12-18 | 20.60 | $20.65 | 389400 |
| 2023-12-15 | 20.59 | $20.70 | 324700 |
| 2023-12-14 | 20.57 | $20.67 | 327000 |
| 2023-12-13 | 20.55 | $20.50 | 496803 |
| 2023-12-12 | 20.54 | $20.43 | 346018 |
| 2023-12-11 | 20.53 | $20.41 | 228700 |
| 2023-12-08 | 20.51 | $20.52 | 278611 |
| 2023-12-07 | 20.49 | $20.61 | 199637 |
| 2023-12-06 | 20.47 | $20.44 | 408300 |
| 2023-12-05 | 20.46 | $20.64 | 225134 |
| 2023-12-04 | 20.44 | $20.82 | 183600 |
| 2023-12-01 | 20.40 | $20.93 | 166400 |
| 2023-11-30 | 20.35 | $20.73 | 168413 |
| 2023-11-29 | 20.30 | $20.80 | 322200 |
| 2023-11-28 | 20.23 | $20.81 | 225308 |
| 2023-11-27 | 20.15 | $20.62 | 213849 |
| 2023-11-24 | 20.08 | $20.50 | 57700 |
| 2023-11-22 | 20.01 | $20.49 | 145400 |
| 2023-11-21 | 19.93 | $20.38 | 204248 |
| 2023-11-20 | 19.87 | $20.41 | 191700 |
| 2023-11-17 | 19.82 | $20.34 | 166400 |
| 2023-11-16 | 19.77 | $20.39 | 322000 |
| 2023-11-15 | 19.71 | $20.22 | 101346 |
| 2023-11-14 | 19.68 | $20.28 | 190200 |
| 2023-11-13 | 19.64 | $20.16 | 177400 |
| 2023-11-10 | 19.61 | $20.16 | 139800 |
| 2023-11-09 | 19.58 | $20.02 | 146028 |
| 2023-11-08 | 19.56 | $20.33 | 147017 |
| 2023-11-07 | 19.52 | $20.26 | 155700 |
| 2023-11-06 | 19.48 | $20.09 | 144411 |
| 2023-11-03 | 19.44 | $20.11 | 225600 |
| 2023-11-02 | 19.40 | $19.91 | 172709 |
| 2023-11-01 | 19.37 | $19.71 | 212821 |
| 2023-10-31 | 19.36 | $19.37 | 285400 |
| 2023-10-30 | 19.35 | $19.30 | 231047 |
| 2023-10-27 | 19.35 | $19.13 | 148400 |
| 2023-10-26 | 19.37 | $19.08 | 173718 |
| 2023-10-25 | 19.38 | $18.96 | 273846 |
| 2023-10-24 | 19.40 | $19.26 | 279900 |
| 2023-10-23 | 19.41 | $19.31 | 162023 |
| 2023-10-20 | 19.42 | $19.29 | 127214 |
| 2023-10-19 | 19.44 | $19.28 | 168700 |
| 2023-10-18 | 19.46 | $19.66 | 248708 |
| 2023-10-17 | 19.48 | $19.42 | 133708 |
| 2023-10-16 | 19.50 | $19.45 | 263600 |
| 2023-10-13 | 19.52 | $19.69 | 146400 |
| 2023-10-12 | 19.54 | $19.56 | 187007 |
| 2023-10-11 | 19.56 | $19.54 | 128500 |
| 2023-10-10 | 19.59 | $19.41 | 238100 |
| 2023-10-09 | 19.63 | $19.42 | 233131 |
| 2023-10-06 | 19.67 | $19.28 | 166304 |
| 2023-10-05 | 19.72 | $19.31 | 217600 |
| 2023-10-04 | 19.77 | $19.41 | 160211 |
| 2023-10-03 | 19.82 | $19.25 | 188008 |
| 2023-10-02 | 19.87 | $19.34 | 271821 |
| 2023-09-29 | 19.92 | $19.41 | 264314 |
| 2023-09-28 | 19.97 | $19.29 | 215400 |
| 2023-09-27 | 20.02 | $19.33 | 203637 |
| 2023-09-26 | 20.07 | $19.47 | 250700 |
| 2023-09-25 | 20.12 | $19.61 | 214800 |
| 2023-09-22 | 20.15 | $19.75 | 114803 |
| 2023-09-21 | 20.18 | $19.68 | 248800 |
| 2023-09-20 | 20.22 | $19.89 | 197700 |
| 2023-09-19 | 20.24 | $19.84 | 302300 |
| 2023-09-18 | 20.27 | $19.93 | 307500 |
| 2023-09-15 | 20.30 | $20.00 | 100648 |
| 2023-09-14 | 20.33 | $20.00 | 227100 |
| 2023-09-13 | 20.35 | $20.12 | 229100 |
| 2023-09-12 | 20.37 | $20.20 | 156344 |
| 2023-09-11 | 20.39 | $20.23 | 126143 |
| 2023-09-08 | 20.41 | $20.32 | 77500 |
| 2023-09-07 | 20.43 | $20.36 | 134642 |
| 2023-09-06 | 20.45 | $20.30 | 115100 |
| 2023-09-05 | 20.47 | $20.26 | 146221 |
| 2023-09-01 | 20.48 | $20.37 | 109600 |
| 2023-08-31 | 20.50 | $20.36 | 185925 |
| 2023-08-30 | 20.51 | $20.38 | 120511 |
| 2023-08-29 | 20.54 | $20.38 | 121500 |
| 2023-08-28 | 20.56 | $20.32 | 96700 |
| 2023-08-25 | 20.60 | $20.32 | 93300 |
| 2023-08-24 | 20.63 | $20.36 | 184700 |
| 2023-08-23 | 20.66 | $20.45 | 184400 |
| 2023-08-22 | 20.68 | $20.37 | 107648 |
| 2023-08-21 | 20.71 | $20.42 | 128700 |
| 2023-08-18 | 20.74 | $20.55 | 121425 |
| 2023-08-17 | 20.77 | $20.50 | 122200 |
| 2023-08-16 | 20.79 | $20.50 | 115046 |
| 2023-08-15 | 20.82 | $20.50 | 135100 |
| 2023-08-14 | 20.84 | $20.57 | 149700 |
| 2023-08-11 | 20.86 | $20.66 | 58836 |
| 2023-08-10 | 20.87 | $20.63 | 83911 |
| 2023-08-09 | 20.90 | $20.72 | 91400 |
| 2023-08-08 | 20.91 | $20.68 | 155228 |
| 2023-08-07 | 20.92 | $20.62 | 145000 |
| 2023-08-04 | 20.93 | $20.72 | 100714 |
| 2023-08-03 | 20.93 | $20.64 | 162600 |
| 2023-08-02 | 20.94 | $20.82 | 142138 |
| 2023-08-01 | 20.94 | $20.94 | 78400 |
| 2023-07-31 | 20.94 | $21.00 | 77610 |
| 2023-07-28 | 20.93 | $20.98 | 66400 |
| 2023-07-27 | 20.92 | $20.85 | 92600 |
| 2023-07-26 | 20.92 | $20.95 | 70900 |
| 2023-07-25 | 20.91 | $20.98 | 77349 |
| 2023-07-24 | 20.90 | $21.06 | 64900 |
| 2023-07-21 | 20.89 | $20.99 | 74100 |
| 2023-07-20 | 20.88 | $21.06 | 125704 |
| 2023-07-19 | 20.86 | $21.00 | 247513 |
| 2023-07-18 | 20.84 | $20.96 | 136500 |
| 2023-07-17 | 20.83 | $20.89 | 74500 |
| 2023-07-14 | 20.83 | $20.96 | 136100 |
| 2023-07-13 | 20.82 | $21.13 | 80700 |
| 2023-07-12 | 20.81 | $21.02 | 107200 |
| 2023-07-11 | 20.83 | $20.87 | 53521 |
| 2023-07-10 | 20.83 | $20.83 | 107100 |
| 2023-07-07 | 20.82 | $20.75 | 72335 |
| 2023-07-06 | 20.82 | $20.80 | 154300 |
| 2023-07-05 | 20.82 | $20.80 | 130200 |
| 2023-07-03 | 20.81 | $20.87 | 50400 |
| 2023-06-30 | 20.80 | $20.78 | 90240 |
| 2023-06-29 | 20.80 | $20.76 | 122800 |
| 2023-06-28 | 20.80 | $20.92 | 84900 |
| 2023-06-27 | 20.79 | $20.80 | 131438 |
| 2023-06-26 | 20.78 | $20.84 | 88915 |
| 2023-06-23 | 20.78 | $20.76 | 58845 |
| 2023-06-22 | 20.77 | $20.70 | 106000 |
| 2023-06-21 | 20.78 | $20.72 | 110706 |
| 2023-06-20 | 20.79 | $20.70 | 140200 |
| 2023-06-16 | 20.81 | $20.78 | 68800 |
| 2023-06-15 | 20.82 | $20.81 | 92749 |
| 2023-06-14 | 20.83 | $20.79 | 151928 |
| 2023-06-13 | 20.84 | $20.99 | 122813 |
| 2023-06-12 | 20.84 | $21.26 | 208411 |
| 2023-06-09 | 20.84 | $20.84 | 50004 |
| 2023-06-08 | 20.85 | $20.81 | 140800 |
| 2023-06-07 | 20.87 | $20.72 | 83535 |
| 2023-06-06 | 20.89 | $20.71 | 114400 |
| 2023-06-05 | 20.91 | $20.71 | 117299 |
| 2023-06-02 | 20.94 | $20.65 | 93500 |
| 2023-06-01 | 20.96 | $20.79 | 92900 |
| 2023-05-31 | 20.98 | $20.74 | 97100 |
| 2023-05-30 | 21.00 | $20.72 | 156900 |
| 2023-05-26 | 21.02 | $20.65 | 159700 |
| 2023-05-25 | 21.05 | $20.70 | 64001 |
| 2023-05-24 | 21.08 | $20.70 | 130030 |
| 2023-05-23 | 21.11 | $20.88 | 65100 |
| 2023-05-22 | 21.13 | $20.94 | 138100 |
| 2023-05-19 | 21.17 | $20.96 | 55200 |
| 2023-05-18 | 21.19 | $20.99 | 110900 |
| 2023-05-17 | 21.21 | $21.03 | 78910 |
| 2023-05-16 | 21.23 | $21.01 | 88800 |
| 2023-05-15 | 21.24 | $21.06 | 85000 |
| 2023-05-12 | 21.26 | $21.14 | 80800 |
| 2023-05-11 | 21.28 | $21.12 | 87234 |
| 2023-05-10 | 21.30 | $21.16 | 76800 |
| 2023-05-09 | 21.33 | $21.11 | 125000 |
| 2023-05-08 | 21.35 | $21.18 | 67440 |
| 2023-05-05 | 21.37 | $21.23 | 113700 |
| 2023-05-04 | 21.38 | $21.14 | 72305 |
| 2023-05-03 | 21.41 | $21.11 | 95126 |
| 2023-05-02 | 21.42 | $21.21 | 104730 |
| 2023-05-01 | 21.44 | $21.04 | 175800 |
| 2023-04-28 | 21.47 | $21.37 | 73002 |
| 2023-04-27 | 21.48 | $21.24 | 77400 |
| 2023-04-26 | 21.48 | $21.24 | 118700 |
| 2023-04-25 | 21.49 | $21.39 | 99948 |
| 2023-04-24 | 21.48 | $21.59 | 84944 |
| 2023-04-21 | 21.47 | $21.38 | 72000 |
| 2023-04-20 | 21.46 | $21.41 | 80900 |
| 2023-04-19 | 21.45 | $21.38 | 159000 |
| 2023-04-18 | 21.43 | $21.29 | 157000 |
| 2023-04-17 | 21.43 | $21.39 | 95535 |
| 2023-04-14 | 21.43 | $21.53 | 69800 |
| 2023-04-13 | 21.41 | $21.62 | 66900 |
| 2023-04-12 | 21.39 | $21.66 | 65900 |
| 2023-04-11 | 21.37 | $21.67 | 172343 |
| 2023-04-10 | 21.34 | $21.45 | 131000 |
| 2023-04-06 | 21.33 | $21.56 | 117701 |
| 2023-04-05 | 21.31 | $21.63 | 112100 |
| 2023-04-04 | 21.28 | $21.42 | 92200 |
| 2023-04-03 | 21.26 | $21.51 | 145512 |
| 2023-03-31 | 21.25 | $21.72 | 75700 |
| 2023-03-30 | 21.22 | $21.44 | 90600 |
| 2023-03-29 | 21.20 | $21.34 | 61436 |
| 2023-03-28 | 21.20 | $21.41 | 134400 |
| 2023-03-27 | 21.19 | $21.25 | 71200 |
| 2023-03-24 | 21.19 | $21.26 | 54229 |
| 2023-03-23 | 21.19 | $21.18 | 49100 |
| 2023-03-22 | 21.19 | $21.22 | 57000 |
| 2023-03-21 | 21.20 | $21.09 | 128000 |
| 2023-03-20 | 21.21 | $21.26 | 73524 |
| 2023-03-17 | 21.23 | $21.33 | 105300 |
| 2023-03-16 | 21.25 | $21.20 | 75824 |
| 2023-03-15 | 21.29 | $21.24 | 85500 |
| 2023-03-14 | 21.33 | $21.17 | 88400 |
| 2023-03-13 | 21.39 | $21.21 | 167500 |
| 2023-03-10 | 21.45 | $21.15 | 91900 |
| 2023-03-09 | 21.50 | $21.07 | 153200 |
| 2023-03-08 | 21.55 | $21.09 | 130427 |
| 2023-03-07 | 21.60 | $21.12 | 153739 |
| 2023-03-06 | 21.64 | $21.16 | 67508 |
| 2023-03-03 | 21.69 | $21.20 | 88740 |
| 2023-03-02 | 21.75 | $21.13 | 81315 |
| 2023-03-01 | 21.80 | $21.18 | 60500 |
| 2023-02-28 | 21.85 | $21.25 | 93523 |
| 2023-02-27 | 21.89 | $21.34 | 84924 |
| 2023-02-24 | 21.93 | $21.15 | 119600 |
| 2023-02-23 | 21.98 | $21.29 | 81948 |
| 2023-02-22 | 22.01 | $21.32 | 107000 |
| 2023-02-21 | 22.06 | $21.37 | 115731 |
| 2023-02-17 | 22.10 | $21.68 | 75115 |
| 2023-02-16 | 22.12 | $21.69 | 62700 |
| 2023-02-15 | 22.15 | $21.97 | 65500 |
| 2023-02-14 | 22.16 | $22.01 | 114900 |
| 2023-02-13 | 22.15 | $22.41 | 68000 |
| 2023-02-10 | 22.12 | $22.39 | 66600 |
| 2023-02-09 | 22.11 | $22.21 | 130437 |
| 2023-02-08 | 22.10 | $22.11 | 101600 |
| 2023-02-07 | 22.10 | $22.08 | 84504 |
| 2023-02-06 | 22.10 | $21.94 | 85200 |
| 2023-02-03 | 22.10 | $22.16 | 104700 |
| 2023-02-02 | 22.07 | $22.26 | 116944 |
| 2023-02-01 | 22.04 | $22.19 | 140900 |
| 2023-01-31 | 22.01 | $22.22 | 78645 |
| 2023-01-30 | 21.96 | $22.06 | 64700 |
| 2023-01-27 | 21.93 | $22.11 | 81700 |
| 2023-01-26 | 21.89 | $22.03 | 43600 |
| 2023-01-25 | 21.84 | $22.01 | 118030 |
| 2023-01-24 | 21.81 | $22.27 | 60500 |
| 2023-01-23 | 21.76 | $22.24 | 76124 |
| 2023-01-20 | 21.71 | $22.11 | 72608 |
| 2023-01-19 | 21.67 | $22.15 | 59525 |
| 2023-01-18 | 21.63 | $22.23 | 167700 |
| 2023-01-17 | 21.59 | $21.82 | 156100 |
| 2023-01-13 | 21.57 | $21.87 | 128200 |
| 2023-01-12 | 21.55 | $22.16 | 89700 |
| 2023-01-11 | 21.52 | $22.00 | 85035 |
| 2023-01-10 | 21.50 | $22.05 | 49845 |
| 2023-01-09 | 21.46 | $22.04 | 78100 |
| 2023-01-06 | 21.44 | $21.92 | 118741 |
| 2023-01-05 | 21.43 | $21.70 | 154200 |
| 2023-01-04 | 21.42 | $21.61 | 134500 |
| 2023-01-03 | 21.41 | $21.59 | 122800 |
| 2022-12-30 | 21.41 | $21.29 | 348700 |
| 2022-12-29 | 21.42 | $21.45 | 378600 |
| 2022-12-28 | 21.43 | $21.25 | 165041 |
| 2022-12-27 | 21.46 | $21.13 | 212300 |
| 2022-12-23 | 21.48 | $21.25 | 215400 |
| 2022-12-22 | 21.50 | $21.30 | 950500 |
| 2022-12-21 | 21.50 | $21.35 | 178721 |
| 2022-12-20 | 21.50 | $21.33 | 369111 |
| 2022-12-19 | 21.49 | $21.28 | 322945 |
| 2022-12-16 | 21.48 | $21.34 | 195100 |
| 2022-12-15 | 21.46 | $21.47 | 193600 |
| 2022-12-14 | 21.44 | $21.55 | 221837 |
| 2022-12-13 | 21.40 | $21.57 | 233600 |
| 2022-12-12 | 21.37 | $21.43 | 198200 |
| 2022-12-09 | 21.35 | $21.41 | 126941 |
| 2022-12-08 | 21.33 | $21.55 | 195536 |
| 2022-12-07 | 21.28 | $21.72 | 179700 |
| 2022-12-06 | 21.22 | $21.50 | 251100 |
| 2022-12-05 | 21.17 | $21.43 | 213000 |
| 2022-12-02 | 21.15 | $21.52 | 233500 |
| 2022-12-01 | 21.10 | $21.56 | 215928 |
| 2022-11-30 | 21.06 | $21.73 | 245649 |
| 2022-11-29 | 21.01 | $21.74 | 134000 |
| 2022-11-28 | 20.95 | $21.58 | 121900 |
| 2022-11-25 | 20.89 | $21.56 | 44741 |
| 2022-11-23 | 20.83 | $21.44 | 137825 |
| 2022-11-22 | 20.78 | $21.28 | 186600 |
| 2022-11-21 | 20.73 | $21.12 | 129700 |
| 2022-11-18 | 20.69 | $21.02 | 128000 |
| 2022-11-17 | 20.67 | $20.99 | 222000 |
| 2022-11-16 | 20.65 | $21.05 | 169315 |
| 2022-11-15 | 20.62 | $20.89 | 144625 |
| 2022-11-14 | 20.61 | $20.81 | 140300 |
| 2022-11-11 | 20.60 | $21.06 | 118523 |
| 2022-11-10 | 20.58 | $20.97 | 189200 |
| 2022-11-09 | 20.56 | $20.54 | 128137 |
| 2022-11-08 | 20.58 | $20.56 | 274700 |
| 2022-11-07 | 20.60 | $20.62 | 186249 |
| 2022-11-04 | 20.60 | $20.93 | 205233 |
| 2022-11-03 | 20.60 | $20.51 | 171531 |
| 2022-11-02 | 20.61 | $20.76 | 140513 |
| 2022-11-01 | 20.61 | $20.70 | 196325 |
| 2022-10-31 | 20.63 | $20.57 | 198400 |
| 2022-10-28 | 20.64 | $20.43 | 133021 |
| 2022-10-27 | 20.64 | $20.30 | 221300 |
| 2022-10-26 | 20.67 | $20.41 | 166907 |
| 2022-10-25 | 20.68 | $20.42 | 133900 |
| 2022-10-24 | 20.70 | $20.31 | 170100 |
| 2022-10-21 | 20.72 | $20.54 | 95000 |
| 2022-10-20 | 20.74 | $20.57 | 102331 |
| 2022-10-19 | 20.77 | $20.59 | 103100 |
| 2022-10-18 | 20.80 | $20.63 | 100500 |
| 2022-10-17 | 20.84 | $20.64 | 145500 |
| 2022-10-14 | 20.89 | $20.54 | 201149 |
| 2022-10-13 | 20.94 | $20.69 | 128900 |
| 2022-10-12 | 20.99 | $20.85 | 117706 |
| 2022-10-11 | 21.04 | $20.98 | 137918 |
| 2022-10-10 | 21.09 | $20.71 | 74908 |
| 2022-10-07 | 21.16 | $20.75 | 129100 |
| 2022-10-06 | 21.23 | $20.85 | 119016 |
| 2022-10-05 | 21.30 | $20.77 | 132537 |
| 2022-10-04 | 21.37 | $20.99 | 219500 |
| 2022-10-03 | 21.42 | $20.75 | 175602 |
| 2022-09-30 | 21.49 | $20.52 | 234518 |
| 2022-09-29 | 21.57 | $20.84 | 104530 |
| 2022-09-28 | 21.64 | $20.73 | 103300 |
| 2022-09-27 | 21.72 | $20.68 | 134427 |
| 2022-09-26 | 21.81 | $20.76 | 166403 |
| 2022-09-23 | 21.91 | $20.93 | 167200 |
| 2022-09-22 | 22.00 | $21.17 | 126800 |
| 2022-09-21 | 22.08 | $21.26 | 131238 |
| 2022-09-20 | 22.16 | $21.40 | 104900 |
| 2022-09-19 | 22.22 | $21.61 | 61334 |
| 2022-09-16 | 22.27 | $21.63 | 86831 |
| 2022-09-15 | 22.34 | $21.71 | 95200 |
| 2022-09-14 | 22.41 | $21.83 | 110306 |
| 2022-09-13 | 22.48 | $21.96 | 115422 |
| 2022-09-12 | 22.56 | $22.06 | 113100 |
| 2022-09-09 | 22.62 | $22.15 | 52205 |
| 2022-09-08 | 22.69 | $22.15 | 57800 |
| 2022-09-07 | 22.76 | $22.20 | 102036 |
| 2022-09-06 | 22.81 | $22.12 | 83400 |
| 2022-09-02 | 22.87 | $22.17 | 62300 |
| 2022-09-01 | 22.93 | $22.12 | 132900 |
| 2022-08-31 | 22.99 | $22.16 | 114000 |
| 2022-08-30 | 23.05 | $22.25 | 120200 |
| 2022-08-29 | 23.11 | $22.46 | 149643 |
| 2022-08-26 | 23.17 | $22.80 | 43417 |
| 2022-08-25 | 23.21 | $22.84 | 70736 |
| 2022-08-24 | 23.23 | $22.75 | 87515 |
| 2022-08-23 | 23.24 | $22.73 | 118730 |
| 2022-08-22 | 23.25 | $22.64 | 70946 |
| 2022-08-19 | 23.24 | $22.75 | 70246 |
| 2022-08-18 | 23.24 | $23.02 | 94900 |
| 2022-08-17 | 23.21 | $23.10 | 52600 |
| 2022-08-16 | 23.19 | $23.26 | 84300 |
| 2022-08-15 | 23.15 | $23.37 | 49536 |
| 2022-08-12 | 23.10 | $23.40 | 67200 |
| 2022-08-11 | 23.06 | $23.46 | 57800 |
| 2022-08-10 | 23.01 | $23.55 | 85715 |
| 2022-08-09 | 22.97 | $23.28 | 55343 |
| 2022-08-08 | 22.95 | $23.35 | 80300 |
| 2022-08-05 | 22.92 | $23.21 | 56233 |
| 2022-08-04 | 22.89 | $23.35 | 62043 |
| 2022-08-03 | 22.85 | $23.40 | 43000 |
| 2022-08-02 | 22.81 | $23.45 | 93001 |
| 2022-08-01 | 22.76 | $23.61 | 89102 |
| 2022-07-29 | 22.69 | $23.65 | 69009 |
| 2022-07-28 | 22.61 | $23.27 | 113405 |
| 2022-07-27 | 22.56 | $23.00 | 68302 |
| 2022-07-26 | 22.51 | $22.83 | 93500 |
| 2022-07-25 | 22.47 | $22.58 | 66500 |
| 2022-07-22 | 22.45 | $22.58 | 56900 |
| 2022-07-21 | 22.43 | $22.51 | 59500 |
| 2022-07-20 | 22.41 | $22.60 | 65200 |
| 2022-07-19 | 22.36 | $22.46 | 79945 |
| 2022-07-18 | 22.33 | $22.44 | 51344 |
| 2022-07-15 | 22.30 | $22.55 | 40300 |
| 2022-07-14 | 22.27 | $22.56 | 80100 |
| 2022-07-13 | 22.25 | $22.78 | 64649 |
| 2022-07-12 | 22.24 | $22.86 | 101200 |
| 2022-07-11 | 22.23 | $22.70 | 115521 |
| 2022-07-08 | 22.24 | $22.57 | 66001 |
| 2022-07-07 | 22.27 | $22.59 | 67500 |
| 2022-07-06 | 22.31 | $22.52 | 92523 |
| 2022-07-05 | 22.35 | $22.47 | 111800 |
| 2022-07-01 | 22.39 | $22.20 | 107035 |
| 2022-06-30 | 22.45 | $22.15 | 161913 |
| 2022-06-29 | 22.51 | $22.16 | 95900 |
| 2022-06-28 | 22.57 | $22.04 | 84201 |
| 2022-06-27 | 22.63 | $22.06 | 64225 |
| 2022-06-24 | 22.67 | $22.25 | 49902 |
| 2022-06-23 | 22.70 | $22.15 | 92105 |
| 2022-06-22 | 22.73 | $22.00 | 108000 |
| 2022-06-21 | 22.75 | $21.77 | 104546 |
| 2022-06-17 | 22.79 | $21.80 | 106600 |
| 2022-06-16 | 22.81 | $21.76 | 129000 |
| 2022-06-15 | 22.84 | $22.10 | 114500 |
| 2022-06-14 | 22.86 | $22.11 | 120909 |
| 2022-06-13 | 22.88 | $22.46 | 113100 |
| 2022-06-10 | 22.89 | $22.74 | 58419 |
| 2022-06-09 | 22.89 | $22.97 | 143605 |
| 2022-06-08 | 22.88 | $23.12 | 157034 |
| 2022-06-07 | 22.86 | $23.43 | 84438 |
| 2022-06-06 | 22.83 | $23.17 | 54620 |
| 2022-06-03 | 22.80 | $23.36 | 50200 |
| 2022-06-02 | 22.76 | $23.43 | 174800 |
| 2022-06-01 | 22.72 | $23.37 | 101034 |
| 2022-05-31 | 22.67 | $23.29 | 140642 |
| 2022-05-27 | 22.60 | $23.17 | 100304 |
| 2022-05-26 | 22.55 | $23.02 | 184742 |
| 2022-05-25 | 22.51 | $22.85 | 172900 |
| 2022-05-24 | 22.49 | $22.64 | 100600 |
| 2022-05-23 | 22.48 | $22.47 | 94235 |
| 2022-05-20 | 22.48 | $22.51 | 110800 |
| 2022-05-19 | 22.49 | $22.21 | 79000 |
| 2022-05-18 | 22.52 | $22.32 | 112400 |
| 2022-05-17 | 22.56 | $22.48 | 72741 |
| 2022-05-16 | 22.57 | $22.57 | 85500 |
| 2022-05-13 | 22.58 | $22.64 | 81100 |
| 2022-05-12 | 22.59 | $22.80 | 109300 |
| 2022-05-11 | 22.58 | $22.70 | 94400 |
| 2022-05-10 | 22.58 | $22.78 | 93817 |
| 2022-05-09 | 22.57 | $22.77 | 151100 |
| 2022-05-06 | 22.59 | $22.69 | 158142 |
| 2022-05-05 | 22.60 | $22.47 | 205400 |
| 2022-05-04 | 22.63 | $22.69 | 134200 |
| 2022-05-03 | 22.65 | $22.26 | 160727 |
| 2022-05-02 | 22.71 | $21.92 | 246600 |
| 2022-04-29 | 22.79 | $22.21 | 123000 |
| 2022-04-28 | 22.86 | $22.30 | 194541 |
| 2022-04-27 | 22.91 | $22.32 | 113500 |
| 2022-04-26 | 22.95 | $22.51 | 106600 |
| 2022-04-25 | 22.97 | $22.47 | 149400 |
| 2022-04-22 | 23.03 | $22.66 | 135143 |
| 2022-04-21 | 23.09 | $22.86 | 131905 |
| 2022-04-20 | 23.16 | $23.04 | 103300 |
| 2022-04-19 | 23.22 | $22.82 | 177444 |
| 2022-04-18 | 23.31 | $22.78 | 147100 |
| 2022-04-14 | 23.40 | $22.74 | 250814 |
| 2022-04-13 | 23.49 | $22.59 | 175622 |
| 2022-04-12 | 23.60 | $22.67 | 138317 |
| 2022-04-11 | 23.69 | $22.71 | 197921 |
| 2022-04-08 | 23.77 | $23.05 | 124300 |
| 2022-04-07 | 23.85 | $22.96 | 81501 |
| 2022-04-06 | 23.92 | $22.97 | 195206 |
| 2022-04-05 | 24.00 | $23.11 | 139300 |
| 2022-04-04 | 24.08 | $23.51 | 94801 |
| 2022-04-01 | 24.15 | $23.48 | 92800 |
| 2022-03-31 | 24.22 | $23.63 | 255600 |
| 2022-03-30 | 24.28 | $23.36 | 156500 |
| 2022-03-29 | 24.36 | $23.08 | 229000 |
| 2022-03-28 | 24.45 | $22.97 | 284100 |
| 2022-03-25 | 24.54 | $23.55 | 152415 |
| 2022-03-24 | 24.60 | $23.93 | 145534 |
| 2022-03-23 | 24.62 | $24.27 | 68200 |
| 2022-03-22 | 24.62 | $24.30 | 110215 |
| 2022-03-21 | 24.62 | $24.47 | 95100 |
| 2022-03-18 | 24.63 | $24.59 | 88500 |
| 2022-03-17 | 24.63 | $24.60 | 107600 |
| 2022-03-16 | 24.64 | $24.69 | 105000 |
| 2022-03-15 | 24.64 | $24.51 | 69100 |
| 2022-03-14 | 24.65 | $24.43 | 151547 |
| 2022-03-11 | 24.66 | $24.56 | 143500 |
| 2022-03-10 | 24.67 | $24.46 | 72600 |
| 2022-03-09 | 24.68 | $24.56 | 41617 |
| 2022-03-08 | 24.70 | $24.64 | 115643 |
| 2022-03-07 | 24.70 | $24.82 | 84000 |
| 2022-03-04 | 24.69 | $24.93 | 65800 |
| 2022-03-03 | 24.69 | $24.91 | 54211 |
| 2022-03-02 | 24.71 | $24.92 | 77800 |
| 2022-03-01 | 24.72 | $24.89 | 74826 |
| 2022-02-28 | 24.73 | $24.79 | 57400 |
| 2022-02-25 | 24.73 | $24.64 | 88200 |
| 2022-02-24 | 24.72 | $24.40 | 95000 |
| 2022-02-23 | 24.73 | $24.23 | 110400 |
| 2022-02-22 | 24.76 | $24.41 | 94602 |
| 2022-02-18 | 24.78 | $24.58 | 96700 |
| 2022-02-17 | 24.80 | $24.54 | 203700 |
| 2022-02-16 | 24.82 | $24.97 | 104400 |
| 2022-02-15 | 24.83 | $24.68 | 98100 |
| 2022-02-14 | 24.85 | $24.56 | 108743 |
| 2022-02-11 | 24.89 | $24.78 | 118002 |
| 2022-02-10 | 24.93 | $24.73 | 162246 |
| 2022-02-09 | 24.97 | $24.70 | 55300 |
| 2022-02-08 | 25.01 | $24.79 | 82700 |
| 2022-02-07 | 25.05 | $24.73 | 77112 |
| 2022-02-04 | 25.09 | $24.69 | 163241 |
| 2022-02-03 | 25.14 | $24.88 | 70700 |
| 2022-02-02 | 25.19 | $25.21 | 46736 |
| 2022-02-01 | 25.22 | $25.14 | 78000 |
| 2022-01-31 | 25.26 | $25.05 | 108429 |
| 2022-01-28 | 25.30 | $24.82 | 156133 |
| 2022-01-27 | 25.37 | $24.58 | 96300 |
| 2022-01-26 | 25.43 | $24.62 | 75449 |
| 2022-01-25 | 25.49 | $24.82 | 178800 |
| 2022-01-24 | 25.54 | $24.69 | 238600 |
| 2022-01-21 | 25.58 | $25.00 | 111536 |
| 2022-01-20 | 25.62 | $25.05 | 121039 |
| 2022-01-19 | 25.65 | $25.05 | 143800 |
| 2022-01-18 | 25.67 | $25.10 | 341823 |
| 2022-01-14 | 25.70 | $25.42 | 61211 |
| 2022-01-13 | 25.71 | $25.43 | 83700 |
| 2022-01-12 | 25.74 | $25.60 | 52527 |
| 2022-01-11 | 25.76 | $25.50 | 60600 |
| 2022-01-10 | 25.78 | $25.53 | 113809 |
| 2022-01-07 | 25.79 | $25.56 | 78837 |
| 2022-01-06 | 25.80 | $25.78 | 59000 |
| 2022-01-05 | 25.80 | $25.76 | 89429 |
| 2022-01-04 | 25.78 | $25.86 | 69817 |
| 2022-01-03 | 25.75 | $25.98 | 101922 |
| 2021-12-31 | 25.73 | $25.93 | 59008 |
| 2021-12-30 | 25.70 | $26.04 | 53825 |
| 2021-12-29 | 25.66 | $25.85 | 71800 |
| 2021-12-28 | 25.65 | $25.80 | 54700 |
| 2021-12-27 | 25.62 | $25.86 | 41742 |
| 2021-12-23 | 25.59 | $25.58 | 61415 |
| 2021-12-22 | 25.57 | $25.72 | 55700 |
| 2021-12-21 | 25.55 | $25.56 | 62749 |
| 2021-12-20 | 25.54 | $25.47 | 118000 |
| 2021-12-17 | 25.54 | $25.69 | 73312 |
| 2021-12-16 | 25.54 | $25.72 | 41200 |
| 2021-12-15 | 25.54 | $25.99 | 53500 |
| 2021-12-14 | 25.53 | $26.08 | 66100 |
| 2021-12-13 | 25.50 | $25.81 | 35000 |
| 2021-12-10 | 25.50 | $25.75 | 36524 |
| 2021-12-09 | 25.49 | $25.72 | 54400 |
| 2021-12-08 | 25.49 | $25.75 | 91649 |
| 2021-12-07 | 25.49 | $25.41 | 52238 |
| 2021-12-06 | 25.51 | $25.33 | 81100 |
| 2021-12-03 | 25.54 | $25.46 | 48620 |
| 2021-12-02 | 25.56 | $25.31 | 67824 |
| 2021-12-01 | 25.57 | $25.42 | 52209 |
| 2021-11-30 | 25.59 | $25.50 | 65600 |
| 2021-11-29 | 25.61 | $25.32 | 36235 |
| 2021-11-26 | 25.62 | $25.25 | 44745 |
| 2021-11-24 | 25.65 | $25.23 | 110726 |
| 2021-11-23 | 25.67 | $25.26 | 65243 |
| 2021-11-22 | 25.68 | $25.35 | 66637 |
| 2021-11-19 | 25.70 | $25.49 | 62805 |
| 2021-11-18 | 25.71 | $25.63 | 46841 |
| 2021-11-17 | 25.71 | $25.75 | 43539 |
| 2021-11-16 | 25.71 | $25.68 | 39726 |
| 2021-11-15 | 25.71 | $25.65 | 46200 |
| 2021-11-12 | 25.72 | $25.68 | 32300 |
| 2021-11-11 | 25.72 | $25.68 | 25600 |
| 2021-11-10 | 25.72 | $25.62 | 51837 |
| 2021-11-09 | 25.74 | $25.78 | 48830 |
| 2021-11-08 | 25.73 | $25.82 | 30100 |
| 2021-11-05 | 25.72 | $25.88 | 49817 |
| 2021-11-04 | 25.70 | $25.83 | 44400 |
| 2021-11-03 | 25.69 | $25.67 | 85500 |
| 2021-11-02 | 25.69 | $25.71 | 62423 |
| 2021-11-01 | 25.68 | $25.83 | 54500 |
| 2021-10-29 | 25.67 | $25.65 | 45316 |
| 2021-10-28 | 25.66 | $25.72 | 36844 |
| 2021-10-27 | 25.65 | $25.65 | 48100 |
| 2021-10-26 | 25.65 | $25.54 | 47500 |
| 2021-10-25 | 25.65 | $25.73 | 57227 |
| 2021-10-22 | 25.64 | $25.66 | 50312 |
| 2021-10-21 | 25.65 | $25.70 | 93600 |
| 2021-10-20 | 25.66 | $25.64 | 55301 |
| 2021-10-19 | 25.68 | $25.76 | 50603 |
| 2021-10-18 | 25.69 | $25.77 | 57205 |
| 2021-10-15 | 25.71 | $25.70 | 76600 |
| 2021-10-14 | 25.73 | $25.82 | 23600 |
| 2021-10-13 | 25.74 | $25.84 | 44800 |
| 2021-10-12 | 25.76 | $25.71 | 44541 |
| 2021-10-11 | 25.78 | $25.51 | 27100 |
| 2021-10-08 | 25.82 | $25.57 | 67048 |
| 2021-10-07 | 25.84 | $25.61 | 40225 |
| 2021-10-06 | 25.87 | $25.64 | 29023 |
| 2021-10-05 | 25.90 | $25.59 | 64000 |
| 2021-10-04 | 25.92 | $25.50 | 44720 |
| 2021-10-01 | 25.96 | $25.56 | 91143 |
| 2021-09-30 | 26.00 | $25.52 | 55218 |
| 2021-09-29 | 26.04 | $25.63 | 96100 |
| 2021-09-28 | 26.07 | $25.56 | 123300 |
| 2021-09-27 | 26.11 | $25.60 | 129301 |
| 2021-09-24 | 26.15 | $25.76 | 67300 |
| 2021-09-23 | 26.17 | $25.81 | 141200 |
| 2021-09-22 | 26.20 | $26.06 | 44100 |
| 2021-09-21 | 26.22 | $26.09 | 44700 |
| 2021-09-20 | 26.24 | $26.05 | 32512 |
| 2021-09-17 | 26.26 | $26.10 | 44803 |
| 2021-09-16 | 26.28 | $26.14 | 44914 |
| 2021-09-15 | 26.30 | $26.18 | 67600 |
| 2021-09-14 | 26.31 | $26.16 | 45500 |
| 2021-09-13 | 26.31 | $26.18 | 54630 |
| 2021-09-10 | 26.32 | $26.14 | 26020 |
| 2021-09-09 | 26.33 | $26.15 | 49900 |
| 2021-09-08 | 26.34 | $26.16 | 75600 |
| 2021-09-07 | 26.35 | $26.13 | 103634 |
| 2021-09-03 | 26.36 | $26.25 | 83724 |
| 2021-09-02 | 26.36 | $26.33 | 49314 |
| 2021-09-01 | 26.35 | $26.30 | 65500 |
| 2021-08-31 | 26.35 | $26.30 | 138100 |
| 2021-08-30 | 26.35 | $26.30 | 123444 |
| 2021-08-27 | 26.35 | $26.32 | 69400 |
| 2021-08-26 | 26.34 | $26.34 | 77445 |
| 2021-08-25 | 26.34 | $26.40 | 40125 |
| 2021-08-24 | 26.33 | $26.42 | 92600 |
| 2021-08-23 | 26.32 | $26.44 | 68708 |
| 2021-08-20 | 26.31 | $26.46 | 42831 |
| 2021-08-19 | 26.30 | $26.44 | 34817 |
| 2021-08-18 | 26.28 | $26.50 | 63348 |
| 2021-08-17 | 26.27 | $26.39 | 71113 |
| 2021-08-16 | 26.26 | $26.30 | 24005 |
| 2021-08-13 | 26.25 | $26.31 | 27814 |
| 2021-08-12 | 26.25 | $26.33 | 33034 |
| 2021-08-11 | 26.24 | $26.38 | 59600 |
| 2021-08-10 | 26.23 | $26.35 | 49200 |
| 2021-08-09 | 26.23 | $26.29 | 38400 |
| 2021-08-06 | 26.23 | $26.22 | 22940 |
| 2021-08-05 | 26.23 | $26.23 | 37500 |
| 2021-08-04 | 26.24 | $26.28 | 19000 |
| 2021-08-03 | 26.24 | $26.28 | 60500 |
| 2021-08-02 | 26.24 | $26.25 | 76401 |
| 2021-07-30 | 26.24 | $26.27 | 39943 |
| 2021-07-29 | 26.24 | $26.29 | 56419 |
| 2021-07-28 | 26.24 | $26.20 | 43328 |
| 2021-07-27 | 26.23 | $26.22 | 50200 |
| 2021-07-26 | 26.22 | $26.25 | 45912 |
| 2021-07-23 | 26.21 | $26.16 | 45600 |
| 2021-07-22 | 26.21 | $26.15 | 31044 |
| 2021-07-21 | 26.20 | $26.24 | 50339 |
| 2021-07-20 | 26.19 | $26.26 | 45900 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
22.74
2026-07-17
Close Price
$22.63
Vol: 41119
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
19.36
Average
22.14
Maximum
26.35
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.74 | $22.63 | 41119 |
| 2026-07-16 | 22.75 | $22.60 | 69835 |
| 2026-07-15 | 22.77 | $22.72 | 68100 |
| 2026-07-14 | 22.77 | $22.83 | 59400 |
| 2026-07-13 | 22.76 | $22.79 | 62500 |
| 2026-07-10 | 22.76 | $22.79 | 84900 |
| 2026-07-09 | 22.76 | $22.94 | 87428 |
| 2026-07-08 | 22.74 | $22.85 | 72044 |
| 2026-07-07 | 22.73 | $22.85 | 83906 |
| 2026-07-06 | 22.71 | $22.85 | 117943 |
| 2026-07-02 | 22.70 | $22.83 | 116225 |
| 2026-07-01 | 22.69 | $22.83 | 204815 |
| 2026-06-30 | 22.67 | $22.75 | 226242 |
| 2026-06-29 | 22.66 | $22.63 | 164241 |
| 2026-06-26 | 22.67 | $22.61 | 109636 |
| 2026-06-25 | 22.67 | $22.62 | 91300 |
| 2026-06-24 | 22.68 | $22.61 | 137731 |
| 2026-06-23 | 22.68 | $22.62 | 100200 |
| 2026-06-22 | 22.69 | $22.61 | 106401 |
| 2026-06-18 | 22.70 | $22.67 | 45200 |
| 2026-06-17 | 22.70 | $22.65 | 76400 |
| 2026-06-16 | 22.71 | $22.66 | 55900 |
| 2026-06-15 | 22.71 | $22.64 | 73300 |
| 2026-06-12 | 22.72 | $22.73 | 43500 |
| 2026-06-11 | 22.72 | $22.69 | 44603 |
| 2026-06-10 | 22.72 | $22.71 | 46200 |
| 2026-06-09 | 22.73 | $22.73 | 55425 |
| 2026-06-08 | 22.72 | $22.65 | 69233 |
| 2026-06-05 | 22.73 | $22.63 | 161900 |
| 2026-06-04 | 22.74 | $22.69 | 105300 |
| 2026-06-03 | 22.75 | $22.62 | 119334 |
| 2026-06-02 | 22.76 | $22.80 | 162726 |
| 2026-06-01 | 22.76 | $22.79 | 43629 |
| 2026-05-29 | 22.76 | $22.84 | 47442 |
| 2026-05-28 | 22.75 | $22.83 | 59400 |
| 2026-05-27 | 22.74 | $22.81 | 41909 |
| 2026-05-26 | 22.73 | $22.76 | 41423 |
| 2026-05-22 | 22.73 | $22.66 | 44725 |
| 2026-05-21 | 22.73 | $22.63 | 25813 |
| 2026-05-20 | 22.74 | $22.63 | 78100 |
| 2026-05-19 | 22.76 | $22.54 | 80245 |
| 2026-05-18 | 22.78 | $22.50 | 138317 |
| 2026-05-15 | 22.81 | $22.48 | 107906 |
| 2026-05-14 | 22.84 | $22.78 | 54433 |
| 2026-05-13 | 22.85 | $22.75 | 45420 |
| 2026-05-12 | 22.86 | $22.79 | 51900 |
| 2026-05-11 | 22.87 | $22.79 | 68600 |
| 2026-05-08 | 22.88 | $22.85 | 88142 |
| 2026-05-07 | 22.88 | $22.89 | 52600 |
| 2026-05-06 | 22.88 | $22.87 | 86900 |
| 2026-05-05 | 22.88 | $22.78 | 66728 |
| 2026-05-04 | 22.89 | $22.71 | 80900 |
| 2026-05-01 | 22.91 | $22.98 | 40003 |
| 2026-04-30 | 22.90 | $22.99 | 68400 |
| 2026-04-29 | 22.89 | $22.84 | 56118 |
| 2026-04-28 | 22.90 | $22.87 | 85501 |
| 2026-04-27 | 22.90 | $22.90 | 66134 |
| 2026-04-24 | 22.90 | $22.89 | 43429 |
| 2026-04-23 | 22.90 | $22.94 | 40500 |
| 2026-04-22 | 22.89 | $22.98 | 91900 |
| 2026-04-21 | 22.89 | $22.98 | 113602 |
| 2026-04-20 | 22.88 | $22.95 | 43405 |
| 2026-04-17 | 22.87 | $23.01 | 53846 |
| 2026-04-16 | 22.85 | $22.96 | 94300 |
| 2026-04-15 | 22.84 | $23.07 | 286200 |
| 2026-04-14 | 22.82 | $23.06 | 226300 |
| 2026-04-13 | 22.79 | $22.99 | 55415 |
| 2026-04-10 | 22.77 | $23.03 | 54738 |
| 2026-04-09 | 22.74 | $23.01 | 169300 |
| 2026-04-08 | 22.72 | $22.95 | 97300 |
| 2026-04-07 | 22.69 | $22.76 | 116900 |
| 2026-04-06 | 22.68 | $22.75 | 101600 |
| 2026-04-02 | 22.68 | $22.73 | 78200 |
| 2026-04-01 | 22.67 | $22.86 | 179800 |
| 2026-03-31 | 22.65 | $22.70 | 131500 |
| 2026-03-30 | 22.65 | $22.39 | 137000 |
| 2026-03-27 | 22.67 | $22.42 | 112600 |
| 2026-03-26 | 22.70 | $22.49 | 109332 |
| 2026-03-25 | 22.72 | $22.54 | 86500 |
| 2026-03-24 | 22.74 | $22.48 | 153000 |
| 2026-03-23 | 22.77 | $22.67 | 93000 |
| 2026-03-20 | 22.78 | $22.61 | 130033 |
| 2026-03-19 | 22.80 | $22.70 | 68138 |
| 2026-03-18 | 22.81 | $22.77 | 92729 |
| 2026-03-17 | 22.81 | $22.80 | 78440 |
| 2026-03-16 | 22.81 | $22.63 | 53833 |
| 2026-03-13 | 22.83 | $22.68 | 81095 |
| 2026-03-12 | 22.85 | $22.70 | 116500 |
| 2026-03-11 | 22.86 | $22.81 | 60400 |
| 2026-03-10 | 22.87 | $22.83 | 46500 |
| 2026-03-09 | 22.87 | $22.78 | 77716 |
| 2026-03-06 | 22.88 | $22.85 | 81233 |
| 2026-03-05 | 22.89 | $22.90 | 215649 |
| 2026-03-04 | 22.89 | $22.96 | 276811 |
| 2026-03-03 | 22.88 | $22.91 | 251127 |
| 2026-03-02 | 22.87 | $22.97 | 99318 |
| 2026-02-27 | 22.86 | $22.94 | 93833 |
| 2026-02-26 | 22.86 | $22.89 | 49346 |
| 2026-02-25 | 22.85 | $22.90 | 70700 |
| 2026-02-24 | 22.85 | $22.81 | 201831 |
| 2026-02-23 | 22.85 | $22.94 | 60971 |
| 2026-02-20 | 22.84 | $23.03 | 54300 |
| 2026-02-19 | 22.82 | $23.03 | 147700 |
| 2026-02-18 | 22.80 | $22.98 | 98700 |
| 2026-02-17 | 22.78 | $22.92 | 146630 |
| 2026-02-13 | 22.77 | $22.80 | 59300 |
| 2026-02-12 | 22.76 | $22.76 | 128500 |
| 2026-02-11 | 22.76 | $22.79 | 166409 |
| 2026-02-10 | 22.76 | $22.89 | 95440 |
| 2026-02-09 | 22.75 | $22.94 | 57000 |
| 2026-02-06 | 22.73 | $22.80 | 34100 |
| 2026-02-05 | 22.72 | $22.82 | 49944 |
| 2026-02-04 | 22.71 | $22.76 | 99907 |
| 2026-02-03 | 22.70 | $22.83 | 108200 |
| 2026-02-02 | 22.69 | $22.79 | 143700 |
| 2026-01-30 | 22.68 | $22.79 | 81732 |
| 2026-01-29 | 22.67 | $22.75 | 50739 |
| 2026-01-28 | 22.66 | $22.74 | 69701 |
| 2026-01-27 | 22.65 | $22.72 | 62100 |
| 2026-01-26 | 22.65 | $22.58 | 61427 |
| 2026-01-23 | 22.65 | $22.59 | 89800 |
| 2026-01-22 | 22.66 | $22.69 | 51621 |
| 2026-01-21 | 22.66 | $22.66 | 93310 |
| 2026-01-20 | 22.66 | $22.61 | 79900 |
| 2026-01-16 | 22.66 | $22.83 | 75500 |
| 2026-01-15 | 22.64 | $22.80 | 127100 |
| 2026-01-14 | 22.63 | $22.77 | 116228 |
| 2026-01-13 | 22.61 | $22.76 | 91325 |
| 2026-01-12 | 22.59 | $22.63 | 73221 |
| 2026-01-09 | 22.59 | $22.60 | 131200 |
| 2026-01-08 | 22.59 | $22.55 | 246500 |
| 2026-01-07 | 22.59 | $22.74 | 135900 |
| 2026-01-06 | 22.58 | $22.82 | 227200 |
| 2026-01-05 | 22.55 | $22.77 | 74005 |
| 2026-01-02 | 22.53 | $22.83 | 67918 |
| 2025-12-31 | 22.50 | $22.82 | 117900 |
| 2025-12-30 | 22.47 | $22.71 | 258900 |
| 2025-12-29 | 22.44 | $22.53 | 154102 |
| 2025-12-26 | 22.43 | $22.35 | 174900 |
| 2025-12-24 | 22.44 | $22.35 | 49900 |
| 2025-12-23 | 22.45 | $22.37 | 93900 |
| 2025-12-22 | 22.46 | $22.38 | 94828 |
| 2025-12-19 | 22.46 | $22.39 | 90521 |
| 2025-12-18 | 22.47 | $22.46 | 168100 |
| 2025-12-17 | 22.47 | $22.39 | 149400 |
| 2025-12-16 | 22.48 | $22.36 | 112447 |
| 2025-12-15 | 22.50 | $22.30 | 212043 |
| 2025-12-12 | 22.52 | $22.47 | 362800 |
| 2025-12-11 | 22.52 | $22.48 | 118739 |
| 2025-12-10 | 22.53 | $22.57 | 118647 |
| 2025-12-09 | 22.52 | $22.59 | 109800 |
| 2025-12-08 | 22.51 | $22.65 | 144138 |
| 2025-12-05 | 22.50 | $22.54 | 96410 |
| 2025-12-04 | 22.49 | $22.70 | 105711 |
| 2025-12-03 | 22.47 | $22.58 | 131236 |
| 2025-12-02 | 22.46 | $22.52 | 129419 |
| 2025-12-01 | 22.46 | $22.49 | 65810 |
| 2025-11-28 | 22.45 | $22.50 | 20033 |
| 2025-11-26 | 22.45 | $22.49 | 42500 |
| 2025-11-25 | 22.44 | $22.48 | 96221 |
| 2025-11-24 | 22.44 | $22.30 | 92100 |
| 2025-11-21 | 22.45 | $22.27 | 73500 |
| 2025-11-20 | 22.47 | $22.24 | 127411 |
| 2025-11-19 | 22.50 | $22.25 | 106501 |
| 2025-11-18 | 22.52 | $22.32 | 179400 |
| 2025-11-17 | 22.54 | $22.43 | 153900 |
| 2025-11-14 | 22.56 | $22.46 | 47204 |
| 2025-11-13 | 22.57 | $22.48 | 104903 |
| 2025-11-12 | 22.58 | $22.57 | 84600 |
| 2025-11-11 | 22.58 | $22.59 | 182300 |
| 2025-11-10 | 22.58 | $22.63 | 80100 |
| 2025-11-07 | 22.57 | $22.51 | 67644 |
| 2025-11-06 | 22.58 | $22.56 | 40013 |
| 2025-11-05 | 22.58 | $22.55 | 60211 |
| 2025-11-04 | 22.58 | $22.63 | 78000 |
| 2025-11-03 | 22.58 | $22.59 | 79100 |
| 2025-10-31 | 22.57 | $22.66 | 99607 |
| 2025-10-30 | 22.57 | $22.47 | 104700 |
| 2025-10-29 | 22.58 | $22.49 | 88212 |
| 2025-10-28 | 22.58 | $22.58 | 73800 |
| 2025-10-27 | 22.58 | $22.59 | 77720 |
| 2025-10-24 | 22.58 | $22.63 | 94500 |
| 2025-10-23 | 22.58 | $22.67 | 64544 |
| 2025-10-22 | 22.57 | $22.62 | 71309 |
| 2025-10-21 | 22.56 | $22.65 | 102400 |
| 2025-10-20 | 22.56 | $22.61 | 105900 |
| 2025-10-17 | 22.55 | $22.54 | 28100 |
| 2025-10-16 | 22.55 | $22.61 | 78212 |
| 2025-10-15 | 22.54 | $22.65 | 58909 |
| 2025-10-14 | 22.53 | $22.66 | 52737 |
| 2025-10-13 | 22.52 | $22.70 | 54800 |
| 2025-10-10 | 22.50 | $22.56 | 49011 |
| 2025-10-09 | 22.49 | $22.64 | 97004 |
| 2025-10-08 | 22.48 | $22.58 | 53643 |
| 2025-10-07 | 22.47 | $22.49 | 67200 |
| 2025-10-06 | 22.47 | $22.42 | 63117 |
| 2025-10-03 | 22.47 | $22.47 | 53100 |
| 2025-10-02 | 22.47 | $22.51 | 76600 |
| 2025-10-01 | 22.47 | $22.61 | 93018 |
| 2025-09-30 | 22.45 | $22.46 | 80700 |
| 2025-09-29 | 22.45 | $22.43 | 78113 |
| 2025-09-26 | 22.45 | $22.48 | 117400 |
| 2025-09-25 | 22.45 | $22.42 | 109405 |
| 2025-09-24 | 22.45 | $22.43 | 150900 |
| 2025-09-23 | 22.46 | $22.52 | 78746 |
| 2025-09-22 | 22.45 | $22.46 | 102749 |
| 2025-09-19 | 22.45 | $22.45 | 78306 |
| 2025-09-18 | 22.45 | $22.45 | 107511 |
| 2025-09-17 | 22.45 | $22.55 | 161723 |
| 2025-09-16 | 22.44 | $22.55 | 152600 |
| 2025-09-15 | 22.43 | $22.58 | 147200 |
| 2025-09-12 | 22.41 | $22.58 | 156900 |
| 2025-09-11 | 22.39 | $22.63 | 99233 |
| 2025-09-10 | 22.37 | $22.58 | 148300 |
| 2025-09-09 | 22.34 | $22.53 | 109612 |
| 2025-09-08 | 22.32 | $22.62 | 90132 |
| 2025-09-05 | 22.29 | $22.55 | 82727 |
| 2025-09-04 | 22.27 | $22.37 | 148500 |
| 2025-09-03 | 22.25 | $22.43 | 130726 |
| 2025-09-02 | 22.24 | $22.30 | 114700 |
| 2025-08-29 | 22.23 | $22.37 | 116921 |
| 2025-08-28 | 22.22 | $22.30 | 103600 |
| 2025-08-27 | 22.21 | $22.27 | 89800 |
| 2025-08-26 | 22.20 | $22.25 | 117300 |
| 2025-08-25 | 22.19 | $22.26 | 110930 |
| 2025-08-22 | 22.19 | $22.28 | 96324 |
| 2025-08-21 | 22.18 | $22.16 | 109320 |
| 2025-08-20 | 22.18 | $22.21 | 65900 |
| 2025-08-19 | 22.18 | $22.23 | 112900 |
| 2025-08-18 | 22.17 | $22.18 | 60747 |
| 2025-08-15 | 22.17 | $22.24 | 55927 |
| 2025-08-14 | 22.16 | $22.31 | 65532 |
| 2025-08-13 | 22.15 | $22.32 | 112048 |
| 2025-08-12 | 22.13 | $22.32 | 77900 |
| 2025-08-11 | 22.11 | $22.30 | 76500 |
| 2025-08-08 | 22.09 | $22.27 | 55500 |
| 2025-08-07 | 22.07 | $22.23 | 161102 |
| 2025-08-06 | 22.05 | $22.22 | 90530 |
| 2025-08-05 | 22.03 | $22.24 | 67000 |
| 2025-08-04 | 22.01 | $22.19 | 96908 |
| 2025-08-01 | 21.99 | $22.22 | 101800 |
| 2025-07-31 | 21.97 | $22.16 | 131746 |
| 2025-07-30 | 21.95 | $22.02 | 61700 |
| 2025-07-29 | 21.94 | $22.04 | 52300 |
| 2025-07-28 | 21.93 | $22.04 | 64729 |
| 2025-07-25 | 21.92 | $22.03 | 111100 |
| 2025-07-24 | 21.91 | $22.07 | 107821 |
| 2025-07-23 | 21.89 | $21.90 | 87000 |
| 2025-07-22 | 21.89 | $21.98 | 136100 |
| 2025-07-21 | 21.88 | $22.03 | 72600 |
| 2025-07-18 | 21.86 | $22.03 | 81100 |
| 2025-07-17 | 21.84 | $22.01 | 52747 |
| 2025-07-16 | 21.83 | $21.99 | 84100 |
| 2025-07-15 | 21.81 | $22.01 | 49143 |
| 2025-07-14 | 21.79 | $22.01 | 59232 |
| 2025-07-11 | 21.77 | $21.95 | 41616 |
| 2025-07-10 | 21.75 | $21.97 | 68400 |
| 2025-07-09 | 21.72 | $21.98 | 103620 |
| 2025-07-08 | 21.70 | $21.90 | 58135 |
| 2025-07-07 | 21.67 | $21.84 | 75700 |
| 2025-07-03 | 21.66 | $21.92 | 40100 |
| 2025-07-02 | 21.63 | $21.95 | 90700 |
| 2025-07-01 | 21.60 | $21.89 | 114541 |
| 2025-06-30 | 21.57 | $21.89 | 170319 |
| 2025-06-27 | 21.53 | $21.66 | 80200 |
| 2025-06-26 | 21.52 | $21.67 | 191500 |
| 2025-06-25 | 21.50 | $21.58 | 113147 |
| 2025-06-24 | 21.49 | $21.51 | 190121 |
| 2025-06-23 | 21.49 | $21.52 | 105300 |
| 2025-06-20 | 21.49 | $21.57 | 316300 |
| 2025-06-18 | 21.48 | $21.59 | 111739 |
| 2025-06-17 | 21.47 | $21.61 | 71805 |
| 2025-06-16 | 21.45 | $21.61 | 129800 |
| 2025-06-13 | 21.44 | $21.51 | 89400 |
| 2025-06-12 | 21.43 | $21.60 | 102902 |
| 2025-06-11 | 21.41 | $21.60 | 124721 |
| 2025-06-10 | 21.39 | $21.60 | 75800 |
| 2025-06-09 | 21.37 | $21.57 | 98044 |
| 2025-06-06 | 21.35 | $21.52 | 57722 |
| 2025-06-05 | 21.33 | $21.48 | 72000 |
| 2025-06-04 | 21.31 | $21.48 | 84419 |
| 2025-06-03 | 21.30 | $21.40 | 110906 |
| 2025-06-02 | 21.28 | $21.48 | 100300 |
| 2025-05-30 | 21.26 | $21.41 | 95006 |
| 2025-05-29 | 21.25 | $21.40 | 170600 |
| 2025-05-28 | 21.23 | $21.34 | 271502 |
| 2025-05-27 | 21.22 | $21.41 | 104534 |
| 2025-05-23 | 21.20 | $21.31 | 104847 |
| 2025-05-22 | 21.19 | $21.23 | 163500 |
| 2025-05-21 | 21.19 | $21.08 | 206016 |
| 2025-05-20 | 21.20 | $21.19 | 143500 |
| 2025-05-19 | 21.20 | $21.24 | 106700 |
| 2025-05-16 | 21.19 | $21.27 | 96347 |
| 2025-05-15 | 21.18 | $21.22 | 182646 |
| 2025-05-14 | 21.18 | $21.28 | 99800 |
| 2025-05-13 | 21.17 | $21.32 | 187014 |
| 2025-05-12 | 21.15 | $21.29 | 120400 |
| 2025-05-09 | 21.14 | $21.31 | 57000 |
| 2025-05-08 | 21.12 | $21.31 | 217300 |
| 2025-05-07 | 21.10 | $21.22 | 142703 |
| 2025-05-06 | 21.09 | $21.22 | 174400 |
| 2025-05-05 | 21.08 | $21.20 | 174349 |
| 2025-05-02 | 21.06 | $21.27 | 107100 |
| 2025-05-01 | 21.04 | $21.28 | 205933 |
| 2025-04-30 | 21.02 | $21.24 | 235400 |
| 2025-04-29 | 20.99 | $21.15 | 115900 |
| 2025-04-28 | 20.98 | $21.16 | 117600 |
| 2025-04-25 | 20.96 | $21.14 | 129200 |
| 2025-04-24 | 20.94 | $21.08 | 207423 |
| 2025-04-23 | 20.93 | $20.93 | 215100 |
| 2025-04-22 | 20.92 | $20.76 | 216210 |
| 2025-04-21 | 20.94 | $20.62 | 168200 |
| 2025-04-17 | 20.98 | $20.83 | 128000 |
| 2025-04-16 | 20.99 | $20.88 | 181128 |
| 2025-04-15 | 21.00 | $20.90 | 230700 |
| 2025-04-14 | 21.01 | $20.87 | 122304 |
| 2025-04-11 | 21.03 | $20.78 | 255000 |
| 2025-04-10 | 21.05 | $20.70 | 601811 |
| 2025-04-09 | 21.09 | $20.71 | 394232 |
| 2025-04-08 | 21.13 | $20.46 | 422400 |
| 2025-04-07 | 21.20 | $20.85 | 296838 |
| 2025-04-04 | 21.24 | $21.11 | 182400 |
| 2025-04-03 | 21.25 | $21.29 | 185300 |
| 2025-04-02 | 21.25 | $21.23 | 112500 |
| 2025-04-01 | 21.25 | $21.27 | 167500 |
| 2025-03-31 | 21.25 | $21.23 | 106931 |
| 2025-03-28 | 21.25 | $21.17 | 84100 |
| 2025-03-27 | 21.26 | $21.13 | 111600 |
| 2025-03-26 | 21.28 | $21.19 | 154900 |
| 2025-03-25 | 21.28 | $21.24 | 113400 |
| 2025-03-24 | 21.29 | $21.26 | 127109 |
| 2025-03-21 | 21.29 | $21.28 | 73936 |
| 2025-03-20 | 21.29 | $21.25 | 125600 |
| 2025-03-19 | 21.30 | $21.14 | 244108 |
| 2025-03-18 | 21.32 | $21.20 | 134200 |
| 2025-03-17 | 21.33 | $21.20 | 88945 |
| 2025-03-14 | 21.34 | $21.27 | 90100 |
| 2025-03-13 | 21.35 | $21.34 | 156100 |
| 2025-03-12 | 21.35 | $21.31 | 109600 |
| 2025-03-11 | 21.35 | $21.38 | 175245 |
| 2025-03-10 | 21.35 | $21.40 | 114000 |
| 2025-03-07 | 21.34 | $21.41 | 130600 |
| 2025-03-06 | 21.34 | $21.41 | 119743 |
| 2025-03-05 | 21.33 | $21.44 | 144612 |
| 2025-03-04 | 21.32 | $21.46 | 99330 |
| 2025-03-03 | 21.30 | $21.51 | 127707 |
| 2025-02-28 | 21.28 | $21.48 | 121533 |
| 2025-02-27 | 21.26 | $21.40 | 112832 |
| 2025-02-26 | 21.25 | $21.45 | 72100 |
| 2025-02-25 | 21.23 | $21.39 | 189706 |
| 2025-02-24 | 21.21 | $21.32 | 174721 |
| 2025-02-21 | 21.20 | $21.45 | 119000 |
| 2025-02-20 | 21.17 | $21.42 | 101400 |
| 2025-02-19 | 21.14 | $21.31 | 132300 |
| 2025-02-18 | 21.13 | $21.28 | 77700 |
| 2025-02-14 | 21.11 | $21.34 | 84000 |
| 2025-02-13 | 21.08 | $21.25 | 121322 |
| 2025-02-12 | 21.07 | $21.15 | 112430 |
| 2025-02-11 | 21.06 | $21.28 | 100433 |
| 2025-02-10 | 21.04 | $21.25 | 70200 |
| 2025-02-07 | 21.01 | $21.24 | 96239 |
| 2025-02-06 | 20.99 | $21.29 | 94300 |
| 2025-02-05 | 20.96 | $21.40 | 171308 |
| 2025-02-04 | 20.91 | $21.20 | 274317 |
| 2025-02-03 | 20.88 | $21.10 | 78900 |
| 2025-01-31 | 20.86 | $21.04 | 128500 |
| 2025-01-30 | 20.84 | $21.03 | 120321 |
| 2025-01-29 | 20.82 | $20.95 | 106300 |
| 2025-01-28 | 20.80 | $20.96 | 97800 |
| 2025-01-27 | 20.79 | $20.93 | 93601 |
| 2025-01-24 | 20.77 | $20.92 | 108400 |
| 2025-01-23 | 20.76 | $20.86 | 105600 |
| 2025-01-22 | 20.74 | $20.81 | 112100 |
| 2025-01-21 | 20.74 | $20.84 | 247200 |
| 2025-01-17 | 20.73 | $20.79 | 89319 |
| 2025-01-16 | 20.72 | $20.75 | 135200 |
| 2025-01-15 | 20.72 | $20.73 | 132000 |
| 2025-01-14 | 20.72 | $20.65 | 113300 |
| 2025-01-13 | 20.72 | $20.56 | 155200 |
| 2025-01-10 | 20.74 | $20.64 | 226700 |
| 2025-01-08 | 20.75 | $20.73 | 164300 |
| 2025-01-07 | 20.75 | $20.75 | 206440 |
| 2025-01-06 | 20.75 | $20.73 | 76033 |
| 2025-01-03 | 20.75 | $20.76 | 95400 |
| 2025-01-02 | 20.75 | $20.63 | 96429 |
| 2024-12-31 | 20.77 | $20.59 | 406842 |
| 2024-12-30 | 20.79 | $20.45 | 579000 |
| 2024-12-27 | 20.82 | $20.43 | 329145 |
| 2024-12-26 | 20.86 | $20.46 | 495030 |
| 2024-12-24 | 20.90 | $20.41 | 302126 |
| 2024-12-23 | 20.96 | $20.38 | 471312 |
| 2024-12-20 | 21.02 | $20.49 | 373200 |
| 2024-12-19 | 21.07 | $20.55 | 397930 |
| 2024-12-18 | 21.13 | $20.67 | 331100 |
| 2024-12-17 | 21.17 | $20.86 | 303201 |
| 2024-12-16 | 21.21 | $20.92 | 361501 |
| 2024-12-13 | 21.24 | $21.02 | 191900 |
| 2024-12-12 | 21.26 | $21.14 | 211600 |
| 2024-12-11 | 21.27 | $21.29 | 239600 |
| 2024-12-10 | 21.27 | $21.30 | 171300 |
| 2024-12-09 | 21.27 | $21.26 | 96400 |
| 2024-12-06 | 21.27 | $21.36 | 158021 |
| 2024-12-05 | 21.26 | $21.29 | 209720 |
| 2024-12-04 | 21.26 | $21.38 | 169828 |
| 2024-12-03 | 21.24 | $21.37 | 243744 |
| 2024-12-02 | 21.23 | $21.40 | 101400 |
| 2024-11-29 | 21.21 | $21.43 | 33500 |
| 2024-11-27 | 21.19 | $21.36 | 114300 |
| 2024-11-26 | 21.17 | $21.24 | 112926 |
| 2024-11-25 | 21.17 | $21.16 | 150216 |
| 2024-11-22 | 21.17 | $21.08 | 160447 |
| 2024-11-21 | 21.18 | $21.04 | 226000 |
| 2024-11-20 | 21.19 | $21.04 | 89000 |
| 2024-11-19 | 21.21 | $21.05 | 177612 |
| 2024-11-18 | 21.22 | $21.07 | 145700 |
| 2024-11-15 | 21.24 | $21.10 | 160700 |
| 2024-11-14 | 21.25 | $21.23 | 159102 |
| 2024-11-13 | 21.26 | $21.26 | 323100 |
| 2024-11-12 | 21.26 | $21.21 | 224400 |
| 2024-11-11 | 21.26 | $21.20 | 288100 |
| 2024-11-08 | 21.27 | $21.21 | 241900 |
| 2024-11-07 | 21.27 | $21.19 | 167300 |
| 2024-11-06 | 21.28 | $21.10 | 126845 |
| 2024-11-05 | 21.30 | $21.26 | 195200 |
| 2024-11-04 | 21.31 | $21.22 | 95538 |
| 2024-11-01 | 21.31 | $21.19 | 129600 |
| 2024-10-31 | 21.33 | $21.21 | 107509 |
| 2024-10-30 | 21.34 | $21.10 | 203600 |
| 2024-10-29 | 21.37 | $21.08 | 158700 |
| 2024-10-28 | 21.40 | $21.18 | 117413 |
| 2024-10-25 | 21.42 | $21.21 | 87800 |
| 2024-10-24 | 21.44 | $21.14 | 256501 |
| 2024-10-23 | 21.47 | $21.20 | 160026 |
| 2024-10-22 | 21.50 | $21.34 | 174029 |
| 2024-10-21 | 21.52 | $21.42 | 117700 |
| 2024-10-18 | 21.53 | $21.50 | 77100 |
| 2024-10-17 | 21.53 | $21.45 | 162800 |
| 2024-10-16 | 21.54 | $21.47 | 132146 |
| 2024-10-15 | 21.55 | $21.46 | 138830 |
| 2024-10-14 | 21.55 | $21.51 | 74500 |
| 2024-10-11 | 21.56 | $21.58 | 101741 |
| 2024-10-10 | 21.56 | $21.54 | 248900 |
| 2024-10-09 | 21.56 | $21.54 | 141224 |
| 2024-10-08 | 21.56 | $21.55 | 213100 |
| 2024-10-07 | 21.56 | $21.53 | 233644 |
| 2024-10-04 | 21.56 | $21.51 | 279944 |
| 2024-10-03 | 21.57 | $21.61 | 235710 |
| 2024-10-02 | 21.57 | $21.67 | 158800 |
| 2024-10-01 | 21.55 | $21.75 | 136949 |
| 2024-09-30 | 21.53 | $21.62 | 184400 |
| 2024-09-27 | 21.53 | $21.65 | 129746 |
| 2024-09-26 | 21.51 | $21.58 | 186300 |
| 2024-09-25 | 21.51 | $21.58 | 189919 |
| 2024-09-24 | 21.50 | $21.51 | 82640 |
| 2024-09-23 | 21.50 | $21.49 | 169202 |
| 2024-09-20 | 21.50 | $21.53 | 104100 |
| 2024-09-19 | 21.49 | $21.57 | 133630 |
| 2024-09-18 | 21.49 | $21.57 | 161100 |
| 2024-09-17 | 21.48 | $21.63 | 171900 |
| 2024-09-16 | 21.46 | $21.69 | 99400 |
| 2024-09-13 | 21.44 | $21.70 | 155200 |
| 2024-09-12 | 21.41 | $21.58 | 192841 |
| 2024-09-11 | 21.39 | $21.52 | 130900 |
| 2024-09-10 | 21.38 | $21.54 | 172400 |
| 2024-09-09 | 21.36 | $21.51 | 111518 |
| 2024-09-06 | 21.34 | $21.46 | 137043 |
| 2024-09-05 | 21.33 | $21.47 | 115044 |
| 2024-09-04 | 21.32 | $21.45 | 146112 |
| 2024-09-03 | 21.30 | $21.44 | 118508 |
| 2024-08-30 | 21.29 | $21.39 | 192700 |
| 2024-08-29 | 21.28 | $21.38 | 61500 |
| 2024-08-28 | 21.27 | $21.37 | 148800 |
| 2024-08-27 | 21.25 | $21.38 | 144139 |
| 2024-08-26 | 21.24 | $21.37 | 134700 |
| 2024-08-23 | 21.23 | $21.39 | 93010 |
| 2024-08-22 | 21.21 | $21.33 | 298105 |
| 2024-08-21 | 21.20 | $21.27 | 171900 |
| 2024-08-20 | 21.19 | $21.32 | 92300 |
| 2024-08-19 | 21.18 | $21.32 | 100939 |
| 2024-08-16 | 21.16 | $21.31 | 69500 |
| 2024-08-15 | 21.15 | $21.29 | 68119 |
| 2024-08-14 | 21.13 | $21.34 | 85700 |
| 2024-08-13 | 21.11 | $21.34 | 119200 |
| 2024-08-12 | 21.08 | $21.26 | 129240 |
| 2024-08-09 | 21.06 | $21.30 | 58300 |
| 2024-08-08 | 21.04 | $21.24 | 81000 |
| 2024-08-07 | 21.02 | $21.25 | 109700 |
| 2024-08-06 | 20.99 | $21.17 | 111000 |
| 2024-08-05 | 20.98 | $21.15 | 204500 |
| 2024-08-02 | 20.96 | $21.27 | 103500 |
| 2024-08-01 | 20.92 | $21.18 | 114938 |
| 2024-07-31 | 20.90 | $21.12 | 171347 |
| 2024-07-30 | 20.87 | $21.01 | 82526 |
| 2024-07-29 | 20.86 | $20.97 | 82700 |
| 2024-07-26 | 20.85 | $20.98 | 76326 |
| 2024-07-25 | 20.84 | $20.94 | 77121 |
| 2024-07-24 | 20.82 | $20.93 | 132534 |
| 2024-07-23 | 20.81 | $20.86 | 139002 |
| 2024-07-22 | 20.81 | $20.79 | 126443 |
| 2024-07-19 | 20.81 | $20.81 | 53200 |
| 2024-07-18 | 20.81 | $20.80 | 139122 |
| 2024-07-17 | 20.81 | $20.83 | 83600 |
| 2024-07-16 | 20.81 | $20.97 | 120700 |
| 2024-07-15 | 20.79 | $20.97 | 132800 |
| 2024-07-12 | 20.77 | $21.04 | 44500 |
| 2024-07-11 | 20.74 | $21.01 | 169013 |
| 2024-07-10 | 20.72 | $20.90 | 99900 |
| 2024-07-09 | 20.70 | $20.83 | 113119 |
| 2024-07-08 | 20.68 | $20.83 | 100949 |
| 2024-07-05 | 20.67 | $20.86 | 123900 |
| 2024-07-03 | 20.65 | $20.79 | 94231 |
| 2024-07-02 | 20.63 | $20.76 | 94209 |
| 2024-07-01 | 20.62 | $20.71 | 139800 |
| 2024-06-28 | 20.61 | $20.77 | 150300 |
| 2024-06-27 | 20.59 | $20.69 | 111821 |
| 2024-06-26 | 20.58 | $20.62 | 91221 |
| 2024-06-25 | 20.58 | $20.64 | 119634 |
| 2024-06-24 | 20.57 | $20.63 | 209134 |
| 2024-06-21 | 20.57 | $20.57 | 118401 |
| 2024-06-20 | 20.57 | $20.56 | 218000 |
| 2024-06-18 | 20.57 | $20.57 | 129605 |
| 2024-06-17 | 20.57 | $20.53 | 324200 |
| 2024-06-14 | 20.57 | $20.64 | 135607 |
| 2024-06-13 | 20.56 | $20.70 | 84112 |
| 2024-06-12 | 20.55 | $20.65 | 160000 |
| 2024-06-11 | 20.54 | $20.54 | 117039 |
| 2024-06-10 | 20.54 | $20.50 | 100620 |
| 2024-06-07 | 20.54 | $20.50 | 90100 |
| 2024-06-06 | 20.55 | $20.59 | 121200 |
| 2024-06-05 | 20.54 | $20.58 | 146100 |
| 2024-06-04 | 20.54 | $20.52 | 292514 |
| 2024-06-03 | 20.54 | $20.52 | 116000 |
| 2024-05-31 | 20.54 | $20.47 | 82200 |
| 2024-05-30 | 20.55 | $20.34 | 88300 |
| 2024-05-29 | 20.57 | $20.28 | 106000 |
| 2024-05-28 | 20.60 | $20.31 | 142500 |
| 2024-05-24 | 20.64 | $20.47 | 101500 |
| 2024-05-23 | 20.65 | $20.45 | 74632 |
| 2024-05-22 | 20.67 | $20.54 | 123500 |
| 2024-05-21 | 20.69 | $20.65 | 86906 |
| 2024-05-20 | 20.69 | $20.67 | 80800 |
| 2024-05-17 | 20.69 | $20.72 | 106600 |
| 2024-05-16 | 20.69 | $20.73 | 134135 |
| 2024-05-15 | 20.69 | $20.77 | 107100 |
| 2024-05-14 | 20.68 | $20.67 | 114600 |
| 2024-05-13 | 20.68 | $20.72 | 78800 |
| 2024-05-10 | 20.68 | $20.76 | 91947 |
| 2024-05-09 | 20.67 | $20.78 | 138215 |
| 2024-05-08 | 20.65 | $20.86 | 87924 |
| 2024-05-07 | 20.63 | $20.89 | 133000 |
| 2024-05-06 | 20.61 | $20.75 | 149100 |
| 2024-05-03 | 20.59 | $20.59 | 253614 |
| 2024-05-02 | 20.59 | $20.58 | 110933 |
| 2024-05-01 | 20.59 | $20.59 | 94531 |
| 2024-04-30 | 20.59 | $20.48 | 83200 |
| 2024-04-29 | 20.60 | $20.58 | 113266 |
| 2024-04-26 | 20.61 | $20.54 | 158100 |
| 2024-04-25 | 20.61 | $20.45 | 72500 |
| 2024-04-24 | 20.63 | $20.61 | 98800 |
| 2024-04-23 | 20.63 | $20.67 | 216500 |
| 2024-04-22 | 20.63 | $20.42 | 147000 |
| 2024-04-19 | 20.65 | $20.41 | 139200 |
| 2024-04-18 | 20.68 | $20.41 | 179900 |
| 2024-04-17 | 20.70 | $20.48 | 108107 |
| 2024-04-16 | 20.73 | $20.39 | 98645 |
| 2024-04-15 | 20.76 | $20.34 | 147449 |
| 2024-04-12 | 20.81 | $20.52 | 111200 |
| 2024-04-11 | 20.84 | $20.56 | 168700 |
| 2024-04-10 | 20.87 | $20.56 | 175913 |
| 2024-04-09 | 20.90 | $20.81 | 172300 |
| 2024-04-08 | 20.91 | $20.79 | 183921 |
| 2024-04-05 | 20.92 | $20.74 | 153300 |
| 2024-04-04 | 20.94 | $20.76 | 156900 |
| 2024-04-03 | 20.96 | $20.82 | 159340 |
| 2024-04-02 | 20.97 | $20.78 | 141227 |
| 2024-04-01 | 20.99 | $20.86 | 140300 |
| 2024-03-28 | 21.01 | $21.06 | 175635 |
| 2024-03-27 | 21.00 | $20.97 | 142400 |
| 2024-03-26 | 21.01 | $20.96 | 67500 |
| 2024-03-25 | 21.01 | $20.94 | 89001 |
| 2024-03-22 | 21.02 | $21.00 | 106443 |
| 2024-03-21 | 21.02 | $21.01 | 94743 |
| 2024-03-20 | 21.02 | $21.04 | 110809 |
| 2024-03-19 | 21.02 | $21.03 | 64532 |
| 2024-03-18 | 21.02 | $21.02 | 78400 |
| 2024-03-15 | 21.02 | $20.91 | 73640 |
| 2024-03-14 | 21.03 | $20.87 | 64201 |
| 2024-03-13 | 21.04 | $21.10 | 168500 |
| 2024-03-12 | 21.04 | $21.02 | 140446 |
| 2024-03-11 | 21.04 | $21.13 | 343400 |
| 2024-03-08 | 21.03 | $20.99 | 169900 |
| 2024-03-07 | 21.04 | $20.99 | 108537 |
| 2024-03-06 | 21.04 | $21.01 | 131800 |
| 2024-03-05 | 21.04 | $20.98 | 113806 |
| 2024-03-04 | 21.05 | $20.89 | 138530 |
| 2024-03-01 | 21.07 | $21.04 | 119018 |
| 2024-02-29 | 21.07 | $21.00 | 240600 |
| 2024-02-28 | 21.08 | $20.93 | 104417 |
| 2024-02-27 | 21.09 | $20.89 | 124749 |
| 2024-02-26 | 21.12 | $21.02 | 102043 |
| 2024-02-23 | 21.13 | $21.08 | 147400 |
| 2024-02-22 | 21.13 | $21.09 | 156344 |
| 2024-02-21 | 21.13 | $21.03 | 108232 |
| 2024-02-20 | 21.15 | $21.08 | 100325 |
| 2024-02-16 | 21.15 | $21.11 | 118600 |
| 2024-02-15 | 21.16 | $21.14 | 61400 |
| 2024-02-14 | 21.16 | $21.07 | 94900 |
| 2024-02-13 | 21.17 | $21.08 | 122041 |
| 2024-02-12 | 21.18 | $21.27 | 103400 |
| 2024-02-09 | 21.17 | $21.22 | 121331 |
| 2024-02-08 | 21.16 | $21.25 | 126546 |
| 2024-02-07 | 21.15 | $21.28 | 153245 |
| 2024-02-06 | 21.14 | $21.41 | 138932 |
| 2024-02-05 | 21.11 | $21.27 | 227930 |
| 2024-02-02 | 21.09 | $21.33 | 138911 |
| 2024-02-01 | 21.07 | $21.56 | 168200 |
| 2024-01-31 | 21.02 | $21.36 | 135415 |
| 2024-01-30 | 20.98 | $21.27 | 158426 |
| 2024-01-29 | 20.95 | $21.23 | 90300 |
| 2024-01-26 | 20.92 | $21.06 | 129434 |
| 2024-01-25 | 20.91 | $21.09 | 129034 |
| 2024-01-24 | 20.89 | $20.98 | 117304 |
| 2024-01-23 | 20.88 | $20.88 | 170848 |
| 2024-01-22 | 20.88 | $20.98 | 223500 |
| 2024-01-19 | 20.87 | $20.79 | 269032 |
| 2024-01-18 | 20.87 | $20.69 | 195406 |
| 2024-01-17 | 20.89 | $20.79 | 122700 |
| 2024-01-16 | 20.90 | $20.88 | 150335 |
| 2024-01-12 | 20.91 | $21.09 | 108400 |
| 2024-01-11 | 20.89 | $21.07 | 111912 |
| 2024-01-10 | 20.87 | $21.14 | 173644 |
| 2024-01-09 | 20.84 | $21.21 | 168321 |
| 2024-01-08 | 20.80 | $21.26 | 264400 |
| 2024-01-05 | 20.75 | $21.07 | 192746 |
| 2024-01-04 | 20.72 | $21.00 | 168500 |
| 2024-01-03 | 20.69 | $20.96 | 183000 |
| 2024-01-02 | 20.66 | $20.81 | 108600 |
| 2023-12-29 | 20.65 | $20.80 | 392600 |
| 2023-12-28 | 20.63 | $20.74 | 429847 |
| 2023-12-27 | 20.62 | $20.82 | 249523 |
| 2023-12-26 | 20.60 | $20.75 | 264141 |
| 2023-12-22 | 20.58 | $20.77 | 232800 |
| 2023-12-21 | 20.56 | $20.69 | 441740 |
| 2023-12-20 | 20.55 | $20.65 | 423500 |
| 2023-12-19 | 20.54 | $20.71 | 433912 |
| 2023-12-18 | 20.52 | $20.65 | 389400 |
| 2023-12-15 | 20.50 | $20.70 | 324700 |
| 2023-12-14 | 20.48 | $20.67 | 327000 |
| 2023-12-13 | 20.46 | $20.50 | 496803 |
| 2023-12-12 | 20.46 | $20.43 | 346018 |
| 2023-12-11 | 20.46 | $20.41 | 228700 |
| 2023-12-08 | 20.47 | $20.52 | 278611 |
| 2023-12-07 | 20.46 | $20.61 | 199637 |
| 2023-12-06 | 20.45 | $20.44 | 408300 |
| 2023-12-05 | 20.45 | $20.64 | 225134 |
| 2023-12-04 | 20.43 | $20.82 | 183600 |
| 2023-12-01 | 20.39 | $20.93 | 166400 |
| 2023-11-30 | 20.33 | $20.73 | 168413 |
| 2023-11-29 | 20.29 | $20.80 | 322200 |
| 2023-11-28 | 20.24 | $20.81 | 225308 |
| 2023-11-27 | 20.18 | $20.62 | 213849 |
| 2023-11-24 | 20.13 | $20.50 | 57700 |
| 2023-11-22 | 20.09 | $20.49 | 145400 |
| 2023-11-21 | 20.05 | $20.38 | 204248 |
| 2023-11-20 | 20.01 | $20.41 | 191700 |
| 2023-11-17 | 19.97 | $20.34 | 166400 |
| 2023-11-16 | 19.93 | $20.39 | 322000 |
| 2023-11-15 | 19.89 | $20.22 | 101346 |
| 2023-11-14 | 19.85 | $20.28 | 190200 |
| 2023-11-13 | 19.81 | $20.16 | 177400 |
| 2023-11-10 | 19.77 | $20.16 | 139800 |
| 2023-11-09 | 19.73 | $20.02 | 146028 |
| 2023-11-08 | 19.70 | $20.33 | 147017 |
| 2023-11-07 | 19.63 | $20.26 | 155700 |
| 2023-11-06 | 19.56 | $20.09 | 144411 |
| 2023-11-03 | 19.51 | $20.11 | 225600 |
| 2023-11-02 | 19.45 | $19.91 | 172709 |
| 2023-11-01 | 19.40 | $19.71 | 212821 |
| 2023-10-31 | 19.36 | $19.37 | 285400 |
| 2023-10-30 | 19.36 | $19.30 | 231047 |
| 2023-10-27 | 19.37 | $19.13 | 148400 |
| 2023-10-26 | 19.40 | $19.08 | 173718 |
| 2023-10-25 | 19.43 | $18.96 | 273846 |
| 2023-10-24 | 19.48 | $19.26 | 279900 |
| 2023-10-23 | 19.50 | $19.31 | 162023 |
| 2023-10-20 | 19.52 | $19.29 | 127214 |
| 2023-10-19 | 19.55 | $19.28 | 168700 |
| 2023-10-18 | 19.57 | $19.66 | 248708 |
| 2023-10-17 | 19.56 | $19.42 | 133708 |
| 2023-10-16 | 19.58 | $19.45 | 263600 |
| 2023-10-13 | 19.59 | $19.69 | 146400 |
| 2023-10-12 | 19.58 | $19.56 | 187007 |
| 2023-10-11 | 19.59 | $19.54 | 128500 |
| 2023-10-10 | 19.59 | $19.41 | 238100 |
| 2023-10-09 | 19.61 | $19.42 | 233131 |
| 2023-10-06 | 19.63 | $19.28 | 166304 |
| 2023-10-05 | 19.67 | $19.31 | 217600 |
| 2023-10-04 | 19.70 | $19.41 | 160211 |
| 2023-10-03 | 19.73 | $19.25 | 188008 |
| 2023-10-02 | 19.79 | $19.34 | 271821 |
| 2023-09-29 | 19.83 | $19.41 | 264314 |
| 2023-09-28 | 19.88 | $19.29 | 215400 |
| 2023-09-27 | 19.94 | $19.33 | 203637 |
| 2023-09-26 | 20.00 | $19.47 | 250700 |
| 2023-09-25 | 20.06 | $19.61 | 214800 |
| 2023-09-22 | 20.11 | $19.75 | 114803 |
| 2023-09-21 | 20.14 | $19.68 | 248800 |
| 2023-09-20 | 20.19 | $19.89 | 197700 |
| 2023-09-19 | 20.22 | $19.84 | 302300 |
| 2023-09-18 | 20.26 | $19.93 | 307500 |
| 2023-09-15 | 20.30 | $20.00 | 100648 |
| 2023-09-14 | 20.33 | $20.00 | 227100 |
| 2023-09-13 | 20.36 | $20.12 | 229100 |
| 2023-09-12 | 20.39 | $20.20 | 156344 |
| 2023-09-11 | 20.41 | $20.23 | 126143 |
| 2023-09-08 | 20.43 | $20.32 | 77500 |
| 2023-09-07 | 20.44 | $20.36 | 134642 |
| 2023-09-06 | 20.45 | $20.30 | 115100 |
| 2023-09-05 | 20.47 | $20.26 | 146221 |
| 2023-09-01 | 20.49 | $20.37 | 109600 |
| 2023-08-31 | 20.50 | $20.36 | 185925 |
| 2023-08-30 | 20.51 | $20.38 | 120511 |
| 2023-08-29 | 20.53 | $20.38 | 121500 |
| 2023-08-28 | 20.54 | $20.32 | 96700 |
| 2023-08-25 | 20.57 | $20.32 | 93300 |
| 2023-08-24 | 20.59 | $20.36 | 184700 |
| 2023-08-23 | 20.62 | $20.45 | 184400 |
| 2023-08-22 | 20.64 | $20.37 | 107648 |
| 2023-08-21 | 20.66 | $20.42 | 128700 |
| 2023-08-18 | 20.69 | $20.55 | 121425 |
| 2023-08-17 | 20.70 | $20.50 | 122200 |
| 2023-08-16 | 20.73 | $20.50 | 115046 |
| 2023-08-15 | 20.75 | $20.50 | 135100 |
| 2023-08-14 | 20.78 | $20.57 | 149700 |
| 2023-08-11 | 20.80 | $20.66 | 58836 |
| 2023-08-10 | 20.81 | $20.63 | 83911 |
| 2023-08-09 | 20.83 | $20.72 | 91400 |
| 2023-08-08 | 20.84 | $20.68 | 155228 |
| 2023-08-07 | 20.86 | $20.62 | 145000 |
| 2023-08-04 | 20.88 | $20.72 | 100714 |
| 2023-08-03 | 20.90 | $20.64 | 162600 |
| 2023-08-02 | 20.93 | $20.82 | 142138 |
| 2023-08-01 | 20.94 | $20.94 | 78400 |
| 2023-07-31 | 20.94 | $21.00 | 77610 |
| 2023-07-28 | 20.93 | $20.98 | 66400 |
| 2023-07-27 | 20.93 | $20.85 | 92600 |
| 2023-07-26 | 20.94 | $20.95 | 70900 |
| 2023-07-25 | 20.94 | $20.98 | 77349 |
| 2023-07-24 | 20.93 | $21.06 | 64900 |
| 2023-07-21 | 20.92 | $20.99 | 74100 |
| 2023-07-20 | 20.91 | $21.06 | 125704 |
| 2023-07-19 | 20.90 | $21.00 | 247513 |
| 2023-07-18 | 20.89 | $20.96 | 136500 |
| 2023-07-17 | 20.88 | $20.89 | 74500 |
| 2023-07-14 | 20.88 | $20.96 | 136100 |
| 2023-07-13 | 20.87 | $21.13 | 80700 |
| 2023-07-12 | 20.84 | $21.02 | 107200 |
| 2023-07-11 | 20.82 | $20.87 | 53521 |
| 2023-07-10 | 20.82 | $20.83 | 107100 |
| 2023-07-07 | 20.81 | $20.75 | 72335 |
| 2023-07-06 | 20.82 | $20.80 | 154300 |
| 2023-07-05 | 20.82 | $20.80 | 130200 |
| 2023-07-03 | 20.82 | $20.87 | 50400 |
| 2023-06-30 | 20.82 | $20.78 | 90240 |
| 2023-06-29 | 20.82 | $20.76 | 122800 |
| 2023-06-28 | 20.83 | $20.92 | 84900 |
| 2023-06-27 | 20.82 | $20.80 | 131438 |
| 2023-06-26 | 20.82 | $20.84 | 88915 |
| 2023-06-23 | 20.82 | $20.76 | 58845 |
| 2023-06-22 | 20.83 | $20.70 | 106000 |
| 2023-06-21 | 20.84 | $20.72 | 110706 |
| 2023-06-20 | 20.86 | $20.70 | 140200 |
| 2023-06-16 | 20.87 | $20.78 | 68800 |
| 2023-06-15 | 20.88 | $20.81 | 92749 |
| 2023-06-14 | 20.89 | $20.79 | 151928 |
| 2023-06-13 | 20.90 | $20.99 | 122813 |
| 2023-06-12 | 20.89 | $21.26 | 208411 |
| 2023-06-09 | 20.85 | $20.84 | 50004 |
| 2023-06-08 | 20.85 | $20.81 | 140800 |
| 2023-06-07 | 20.86 | $20.72 | 83535 |
| 2023-06-06 | 20.87 | $20.71 | 114400 |
| 2023-06-05 | 20.89 | $20.71 | 117299 |
| 2023-06-02 | 20.91 | $20.65 | 93500 |
| 2023-06-01 | 20.93 | $20.79 | 92900 |
| 2023-05-31 | 20.95 | $20.74 | 97100 |
| 2023-05-30 | 20.97 | $20.72 | 156900 |
| 2023-05-26 | 20.99 | $20.65 | 159700 |
| 2023-05-25 | 21.03 | $20.70 | 64001 |
| 2023-05-24 | 21.07 | $20.70 | 130030 |
| 2023-05-23 | 21.10 | $20.88 | 65100 |
| 2023-05-22 | 21.13 | $20.94 | 138100 |
| 2023-05-19 | 21.15 | $20.96 | 55200 |
| 2023-05-18 | 21.17 | $20.99 | 110900 |
| 2023-05-17 | 21.19 | $21.03 | 78910 |
| 2023-05-16 | 21.20 | $21.01 | 88800 |
| 2023-05-15 | 21.22 | $21.06 | 85000 |
| 2023-05-12 | 21.24 | $21.14 | 80800 |
| 2023-05-11 | 21.25 | $21.12 | 87234 |
| 2023-05-10 | 21.26 | $21.16 | 76800 |
| 2023-05-09 | 21.28 | $21.11 | 125000 |
| 2023-05-08 | 21.29 | $21.18 | 67440 |
| 2023-05-05 | 21.31 | $21.23 | 113700 |
| 2023-05-04 | 21.31 | $21.14 | 72305 |
| 2023-05-03 | 21.33 | $21.11 | 95126 |
| 2023-05-02 | 21.35 | $21.21 | 104730 |
| 2023-05-01 | 21.37 | $21.04 | 175800 |
| 2023-04-28 | 21.40 | $21.37 | 73002 |
| 2023-04-27 | 21.41 | $21.24 | 77400 |
| 2023-04-26 | 21.43 | $21.24 | 118700 |
| 2023-04-25 | 21.45 | $21.39 | 99948 |
| 2023-04-24 | 21.45 | $21.59 | 84944 |
| 2023-04-21 | 21.44 | $21.38 | 72000 |
| 2023-04-20 | 21.44 | $21.41 | 80900 |
| 2023-04-19 | 21.45 | $21.38 | 159000 |
| 2023-04-18 | 21.45 | $21.29 | 157000 |
| 2023-04-17 | 21.47 | $21.39 | 95535 |
| 2023-04-14 | 21.48 | $21.53 | 69800 |
| 2023-04-13 | 21.47 | $21.62 | 66900 |
| 2023-04-12 | 21.46 | $21.66 | 65900 |
| 2023-04-11 | 21.44 | $21.67 | 172343 |
| 2023-04-10 | 21.41 | $21.45 | 131000 |
| 2023-04-06 | 21.41 | $21.56 | 117701 |
| 2023-04-05 | 21.39 | $21.63 | 112100 |
| 2023-04-04 | 21.37 | $21.42 | 92200 |
| 2023-04-03 | 21.36 | $21.51 | 145512 |
| 2023-03-31 | 21.35 | $21.72 | 75700 |
| 2023-03-30 | 21.31 | $21.44 | 90600 |
| 2023-03-29 | 21.29 | $21.34 | 61436 |
| 2023-03-28 | 21.29 | $21.41 | 134400 |
| 2023-03-27 | 21.27 | $21.25 | 71200 |
| 2023-03-24 | 21.28 | $21.26 | 54229 |
| 2023-03-23 | 21.28 | $21.18 | 49100 |
| 2023-03-22 | 21.29 | $21.22 | 57000 |
| 2023-03-21 | 21.30 | $21.09 | 128000 |
| 2023-03-20 | 21.32 | $21.26 | 73524 |
| 2023-03-17 | 21.32 | $21.33 | 105300 |
| 2023-03-16 | 21.32 | $21.20 | 75824 |
| 2023-03-15 | 21.34 | $21.24 | 85500 |
| 2023-03-14 | 21.35 | $21.17 | 88400 |
| 2023-03-13 | 21.36 | $21.21 | 167500 |
| 2023-03-10 | 21.38 | $21.15 | 91900 |
| 2023-03-09 | 21.41 | $21.07 | 153200 |
| 2023-03-08 | 21.44 | $21.09 | 130427 |
| 2023-03-07 | 21.48 | $21.12 | 153739 |
| 2023-03-06 | 21.52 | $21.16 | 67508 |
| 2023-03-03 | 21.55 | $21.20 | 88740 |
| 2023-03-02 | 21.59 | $21.13 | 81315 |
| 2023-03-01 | 21.64 | $21.18 | 60500 |
| 2023-02-28 | 21.69 | $21.25 | 93523 |
| 2023-02-27 | 21.73 | $21.34 | 84924 |
| 2023-02-24 | 21.77 | $21.15 | 119600 |
| 2023-02-23 | 21.84 | $21.29 | 81948 |
| 2023-02-22 | 21.90 | $21.32 | 107000 |
| 2023-02-21 | 21.96 | $21.37 | 115731 |
| 2023-02-17 | 22.02 | $21.68 | 75115 |
| 2023-02-16 | 22.06 | $21.69 | 62700 |
| 2023-02-15 | 22.09 | $21.97 | 65500 |
| 2023-02-14 | 22.11 | $22.01 | 114900 |
| 2023-02-13 | 22.12 | $22.41 | 68000 |
| 2023-02-10 | 22.09 | $22.39 | 66600 |
| 2023-02-09 | 22.05 | $22.21 | 130437 |
| 2023-02-08 | 22.04 | $22.11 | 101600 |
| 2023-02-07 | 22.03 | $22.08 | 84504 |
| 2023-02-06 | 22.02 | $21.94 | 85200 |
| 2023-02-03 | 22.03 | $22.16 | 104700 |
| 2023-02-02 | 22.02 | $22.26 | 116944 |
| 2023-02-01 | 21.99 | $22.19 | 140900 |
| 2023-01-31 | 21.97 | $22.22 | 78645 |
| 2023-01-30 | 21.95 | $22.06 | 64700 |
| 2023-01-27 | 21.94 | $22.11 | 81700 |
| 2023-01-26 | 21.92 | $22.03 | 43600 |
| 2023-01-25 | 21.91 | $22.01 | 118030 |
| 2023-01-24 | 21.90 | $22.27 | 60500 |
| 2023-01-23 | 21.86 | $22.24 | 76124 |
| 2023-01-20 | 21.82 | $22.11 | 72608 |
| 2023-01-19 | 21.78 | $22.15 | 59525 |
| 2023-01-18 | 21.75 | $22.23 | 167700 |
| 2023-01-17 | 21.69 | $21.82 | 156100 |
| 2023-01-13 | 21.68 | $21.87 | 128200 |
| 2023-01-12 | 21.66 | $22.16 | 89700 |
| 2023-01-11 | 21.61 | $22.00 | 85035 |
| 2023-01-10 | 21.57 | $22.05 | 49845 |
| 2023-01-09 | 21.52 | $22.04 | 78100 |
| 2023-01-06 | 21.46 | $21.92 | 118741 |
| 2023-01-05 | 21.41 | $21.70 | 154200 |
| 2023-01-04 | 21.38 | $21.61 | 134500 |
| 2023-01-03 | 21.36 | $21.59 | 122800 |
| 2022-12-30 | 21.34 | $21.29 | 348700 |
| 2022-12-29 | 21.34 | $21.45 | 378600 |
| 2022-12-28 | 21.33 | $21.25 | 165041 |
| 2022-12-27 | 21.34 | $21.13 | 212300 |
| 2022-12-23 | 21.36 | $21.25 | 215400 |
| 2022-12-22 | 21.37 | $21.30 | 950500 |
| 2022-12-21 | 21.38 | $21.35 | 178721 |
| 2022-12-20 | 21.38 | $21.33 | 369111 |
| 2022-12-19 | 21.39 | $21.28 | 322945 |
| 2022-12-16 | 21.40 | $21.34 | 195100 |
| 2022-12-15 | 21.40 | $21.47 | 193600 |
| 2022-12-14 | 21.40 | $21.55 | 221837 |
| 2022-12-13 | 21.38 | $21.57 | 233600 |
| 2022-12-12 | 21.36 | $21.43 | 198200 |
| 2022-12-09 | 21.35 | $21.41 | 126941 |
| 2022-12-08 | 21.35 | $21.55 | 195536 |
| 2022-12-07 | 21.32 | $21.72 | 179700 |
| 2022-12-06 | 21.28 | $21.50 | 251100 |
| 2022-12-05 | 21.26 | $21.43 | 213000 |
| 2022-12-02 | 21.24 | $21.52 | 233500 |
| 2022-12-01 | 21.21 | $21.56 | 215928 |
| 2022-11-30 | 21.18 | $21.73 | 245649 |
| 2022-11-29 | 21.12 | $21.74 | 134000 |
| 2022-11-28 | 21.05 | $21.58 | 121900 |
| 2022-11-25 | 21.00 | $21.56 | 44741 |
| 2022-11-23 | 20.94 | $21.44 | 137825 |
| 2022-11-22 | 20.88 | $21.28 | 186600 |
| 2022-11-21 | 20.84 | $21.12 | 129700 |
| 2022-11-18 | 20.81 | $21.02 | 128000 |
| 2022-11-17 | 20.79 | $20.99 | 222000 |
| 2022-11-16 | 20.77 | $21.05 | 169315 |
| 2022-11-15 | 20.74 | $20.89 | 144625 |
| 2022-11-14 | 20.72 | $20.81 | 140300 |
| 2022-11-11 | 20.72 | $21.06 | 118523 |
| 2022-11-10 | 20.68 | $20.97 | 189200 |
| 2022-11-09 | 20.65 | $20.54 | 128137 |
| 2022-11-08 | 20.66 | $20.56 | 274700 |
| 2022-11-07 | 20.67 | $20.62 | 186249 |
| 2022-11-04 | 20.68 | $20.93 | 205233 |
| 2022-11-03 | 20.65 | $20.51 | 171531 |
| 2022-11-02 | 20.66 | $20.76 | 140513 |
| 2022-11-01 | 20.65 | $20.70 | 196325 |
| 2022-10-31 | 20.65 | $20.57 | 198400 |
| 2022-10-28 | 20.66 | $20.43 | 133021 |
| 2022-10-27 | 20.68 | $20.30 | 221300 |
| 2022-10-26 | 20.72 | $20.41 | 166907 |
| 2022-10-25 | 20.75 | $20.42 | 133900 |
| 2022-10-24 | 20.79 | $20.31 | 170100 |
| 2022-10-21 | 20.84 | $20.54 | 95000 |
| 2022-10-20 | 20.87 | $20.57 | 102331 |
| 2022-10-19 | 20.90 | $20.59 | 103100 |
| 2022-10-18 | 20.93 | $20.63 | 100500 |
| 2022-10-17 | 20.97 | $20.64 | 145500 |
| 2022-10-14 | 21.00 | $20.54 | 201149 |
| 2022-10-13 | 21.05 | $20.69 | 128900 |
| 2022-10-12 | 21.09 | $20.85 | 117706 |
| 2022-10-11 | 21.11 | $20.98 | 137918 |
| 2022-10-10 | 21.12 | $20.71 | 74908 |
| 2022-10-07 | 21.17 | $20.75 | 129100 |
| 2022-10-06 | 21.21 | $20.85 | 119016 |
| 2022-10-05 | 21.25 | $20.77 | 132537 |
| 2022-10-04 | 21.30 | $20.99 | 219500 |
| 2022-10-03 | 21.33 | $20.75 | 175602 |
| 2022-09-30 | 21.39 | $20.52 | 234518 |
| 2022-09-29 | 21.49 | $20.84 | 104530 |
| 2022-09-28 | 21.55 | $20.73 | 103300 |
| 2022-09-27 | 21.64 | $20.68 | 134427 |
| 2022-09-26 | 21.74 | $20.76 | 166403 |
| 2022-09-23 | 21.84 | $20.93 | 167200 |
| 2022-09-22 | 21.94 | $21.17 | 126800 |
| 2022-09-21 | 22.02 | $21.26 | 131238 |
| 2022-09-20 | 22.10 | $21.40 | 104900 |
| 2022-09-19 | 22.18 | $21.61 | 61334 |
| 2022-09-16 | 22.24 | $21.63 | 86831 |
| 2022-09-15 | 22.30 | $21.71 | 95200 |
| 2022-09-14 | 22.36 | $21.83 | 110306 |
| 2022-09-13 | 22.42 | $21.96 | 115422 |
| 2022-09-12 | 22.47 | $22.06 | 113100 |
| 2022-09-09 | 22.51 | $22.15 | 52205 |
| 2022-09-08 | 22.55 | $22.15 | 57800 |
| 2022-09-07 | 22.59 | $22.20 | 102036 |
| 2022-09-06 | 22.63 | $22.12 | 83400 |
| 2022-09-02 | 22.68 | $22.17 | 62300 |
| 2022-09-01 | 22.74 | $22.12 | 132900 |
| 2022-08-31 | 22.80 | $22.16 | 114000 |
| 2022-08-30 | 22.87 | $22.25 | 120200 |
| 2022-08-29 | 22.93 | $22.46 | 149643 |
| 2022-08-26 | 22.98 | $22.80 | 43417 |
| 2022-08-25 | 23.00 | $22.84 | 70736 |
| 2022-08-24 | 23.02 | $22.75 | 87515 |
| 2022-08-23 | 23.05 | $22.73 | 118730 |
| 2022-08-22 | 23.08 | $22.64 | 70946 |
| 2022-08-19 | 23.13 | $22.75 | 70246 |
| 2022-08-18 | 23.17 | $23.02 | 94900 |
| 2022-08-17 | 23.18 | $23.10 | 52600 |
| 2022-08-16 | 23.19 | $23.26 | 84300 |
| 2022-08-15 | 23.18 | $23.37 | 49536 |
| 2022-08-12 | 23.16 | $23.40 | 67200 |
| 2022-08-11 | 23.14 | $23.46 | 57800 |
| 2022-08-10 | 23.10 | $23.55 | 85715 |
| 2022-08-09 | 23.06 | $23.28 | 55343 |
| 2022-08-08 | 23.03 | $23.35 | 80300 |
| 2022-08-05 | 23.00 | $23.21 | 56233 |
| 2022-08-04 | 22.98 | $23.35 | 62043 |
| 2022-08-03 | 22.94 | $23.40 | 43000 |
| 2022-08-02 | 22.89 | $23.45 | 93001 |
| 2022-08-01 | 22.83 | $23.61 | 89102 |
| 2022-07-29 | 22.75 | $23.65 | 69009 |
| 2022-07-28 | 22.65 | $23.27 | 113405 |
| 2022-07-27 | 22.59 | $23.00 | 68302 |
| 2022-07-26 | 22.55 | $22.83 | 93500 |
| 2022-07-25 | 22.52 | $22.58 | 66500 |
| 2022-07-22 | 22.51 | $22.58 | 56900 |
| 2022-07-21 | 22.50 | $22.51 | 59500 |
| 2022-07-20 | 22.50 | $22.60 | 65200 |
| 2022-07-19 | 22.49 | $22.46 | 79945 |
| 2022-07-18 | 22.49 | $22.44 | 51344 |
| 2022-07-15 | 22.50 | $22.55 | 40300 |
| 2022-07-14 | 22.49 | $22.56 | 80100 |
| 2022-07-13 | 22.49 | $22.78 | 64649 |
| 2022-07-12 | 22.46 | $22.86 | 101200 |
| 2022-07-11 | 22.41 | $22.70 | 115521 |
| 2022-07-08 | 22.38 | $22.57 | 66001 |
| 2022-07-07 | 22.36 | $22.59 | 67500 |
| 2022-07-06 | 22.34 | $22.52 | 92523 |
| 2022-07-05 | 22.32 | $22.47 | 111800 |
| 2022-07-01 | 22.31 | $22.20 | 107035 |
| 2022-06-30 | 22.32 | $22.15 | 161913 |
| 2022-06-29 | 22.33 | $22.16 | 95900 |
| 2022-06-28 | 22.35 | $22.04 | 84201 |
| 2022-06-27 | 22.38 | $22.06 | 64225 |
| 2022-06-24 | 22.42 | $22.25 | 49902 |
| 2022-06-23 | 22.44 | $22.15 | 92105 |
| 2022-06-22 | 22.47 | $22.00 | 108000 |
| 2022-06-21 | 22.52 | $21.77 | 104546 |
| 2022-06-17 | 22.59 | $21.80 | 106600 |
| 2022-06-16 | 22.68 | $21.76 | 129000 |
| 2022-06-15 | 22.77 | $22.10 | 114500 |
| 2022-06-14 | 22.85 | $22.11 | 120909 |
| 2022-06-13 | 22.92 | $22.46 | 113100 |
| 2022-06-10 | 22.97 | $22.74 | 58419 |
| 2022-06-09 | 23.00 | $22.97 | 143605 |
| 2022-06-08 | 23.00 | $23.12 | 157034 |
| 2022-06-07 | 22.99 | $23.43 | 84438 |
| 2022-06-06 | 22.94 | $23.17 | 54620 |
| 2022-06-03 | 22.92 | $23.36 | 50200 |
| 2022-06-02 | 22.87 | $23.43 | 174800 |
| 2022-06-01 | 22.81 | $23.37 | 101034 |
| 2022-05-31 | 22.75 | $23.29 | 140642 |
| 2022-05-27 | 22.69 | $23.17 | 100304 |
| 2022-05-26 | 22.64 | $23.02 | 184742 |
| 2022-05-25 | 22.60 | $22.85 | 172900 |
| 2022-05-24 | 22.58 | $22.64 | 100600 |
| 2022-05-23 | 22.57 | $22.47 | 94235 |
| 2022-05-20 | 22.58 | $22.51 | 110800 |
| 2022-05-19 | 22.59 | $22.21 | 79000 |
| 2022-05-18 | 22.63 | $22.32 | 112400 |
| 2022-05-17 | 22.66 | $22.48 | 72741 |
| 2022-05-16 | 22.68 | $22.57 | 85500 |
| 2022-05-13 | 22.70 | $22.64 | 81100 |
| 2022-05-12 | 22.70 | $22.80 | 109300 |
| 2022-05-11 | 22.69 | $22.70 | 94400 |
| 2022-05-10 | 22.69 | $22.78 | 93817 |
| 2022-05-09 | 22.68 | $22.77 | 151100 |
| 2022-05-06 | 22.67 | $22.69 | 158142 |
| 2022-05-05 | 22.67 | $22.47 | 205400 |
| 2022-05-04 | 22.69 | $22.69 | 134200 |
| 2022-05-03 | 22.69 | $22.26 | 160727 |
| 2022-05-02 | 22.73 | $21.92 | 246600 |
| 2022-04-29 | 22.82 | $22.21 | 123000 |
| 2022-04-28 | 22.88 | $22.30 | 194541 |
| 2022-04-27 | 22.95 | $22.32 | 113500 |
| 2022-04-26 | 23.01 | $22.51 | 106600 |
| 2022-04-25 | 23.07 | $22.47 | 149400 |
| 2022-04-22 | 23.13 | $22.66 | 135143 |
| 2022-04-21 | 23.18 | $22.86 | 131905 |
| 2022-04-20 | 23.21 | $23.04 | 103300 |
| 2022-04-19 | 23.23 | $22.82 | 177444 |
| 2022-04-18 | 23.27 | $22.78 | 147100 |
| 2022-04-14 | 23.32 | $22.74 | 250814 |
| 2022-04-13 | 23.38 | $22.59 | 175622 |
| 2022-04-12 | 23.47 | $22.67 | 138317 |
| 2022-04-11 | 23.55 | $22.71 | 197921 |
| 2022-04-08 | 23.64 | $23.05 | 124300 |
| 2022-04-07 | 23.70 | $22.96 | 81501 |
| 2022-04-06 | 23.78 | $22.97 | 195206 |
| 2022-04-05 | 23.87 | $23.11 | 139300 |
| 2022-04-04 | 23.95 | $23.51 | 94801 |
| 2022-04-01 | 23.99 | $23.48 | 92800 |
| 2022-03-31 | 24.05 | $23.63 | 255600 |
| 2022-03-30 | 24.09 | $23.36 | 156500 |
| 2022-03-29 | 24.17 | $23.08 | 229000 |
| 2022-03-28 | 24.28 | $22.97 | 284100 |
| 2022-03-25 | 24.42 | $23.55 | 152415 |
| 2022-03-24 | 24.51 | $23.93 | 145534 |
| 2022-03-23 | 24.57 | $24.27 | 68200 |
| 2022-03-22 | 24.60 | $24.30 | 110215 |
| 2022-03-21 | 24.64 | $24.47 | 95100 |
| 2022-03-18 | 24.65 | $24.59 | 88500 |
| 2022-03-17 | 24.66 | $24.60 | 107600 |
| 2022-03-16 | 24.67 | $24.69 | 105000 |
| 2022-03-15 | 24.66 | $24.51 | 69100 |
| 2022-03-14 | 24.68 | $24.43 | 151547 |
| 2022-03-11 | 24.71 | $24.56 | 143500 |
| 2022-03-10 | 24.72 | $24.46 | 72600 |
| 2022-03-09 | 24.75 | $24.56 | 41617 |
| 2022-03-08 | 24.77 | $24.64 | 115643 |
| 2022-03-07 | 24.78 | $24.82 | 84000 |
| 2022-03-04 | 24.78 | $24.93 | 65800 |
| 2022-03-03 | 24.76 | $24.91 | 54211 |
| 2022-03-02 | 24.75 | $24.92 | 77800 |
| 2022-03-01 | 24.73 | $24.89 | 74826 |
| 2022-02-28 | 24.71 | $24.79 | 57400 |
| 2022-02-25 | 24.70 | $24.64 | 88200 |
| 2022-02-24 | 24.71 | $24.40 | 95000 |
| 2022-02-23 | 24.74 | $24.23 | 110400 |
| 2022-02-22 | 24.80 | $24.41 | 94602 |
| 2022-02-18 | 24.84 | $24.58 | 96700 |
| 2022-02-17 | 24.87 | $24.54 | 203700 |
| 2022-02-16 | 24.90 | $24.97 | 104400 |
| 2022-02-15 | 24.89 | $24.68 | 98100 |
| 2022-02-14 | 24.91 | $24.56 | 108743 |
| 2022-02-11 | 24.95 | $24.78 | 118002 |
| 2022-02-10 | 24.97 | $24.73 | 162246 |
| 2022-02-09 | 25.00 | $24.70 | 55300 |
| 2022-02-08 | 25.03 | $24.79 | 82700 |
| 2022-02-07 | 25.05 | $24.73 | 77112 |
| 2022-02-04 | 25.09 | $24.69 | 163241 |
| 2022-02-03 | 25.13 | $24.88 | 70700 |
| 2022-02-02 | 25.15 | $25.21 | 46736 |
| 2022-02-01 | 25.15 | $25.14 | 78000 |
| 2022-01-31 | 25.15 | $25.05 | 108429 |
| 2022-01-28 | 25.16 | $24.82 | 156133 |
| 2022-01-27 | 25.19 | $24.58 | 96300 |
| 2022-01-26 | 25.26 | $24.62 | 75449 |
| 2022-01-25 | 25.32 | $24.82 | 178800 |
| 2022-01-24 | 25.38 | $24.69 | 238600 |
| 2022-01-21 | 25.45 | $25.00 | 111536 |
| 2022-01-20 | 25.50 | $25.05 | 121039 |
| 2022-01-19 | 25.54 | $25.05 | 143800 |
| 2022-01-18 | 25.60 | $25.10 | 341823 |
| 2022-01-14 | 25.65 | $25.42 | 61211 |
| 2022-01-13 | 25.67 | $25.43 | 83700 |
| 2022-01-12 | 25.70 | $25.60 | 52527 |
| 2022-01-11 | 25.71 | $25.50 | 60600 |
| 2022-01-10 | 25.73 | $25.53 | 113809 |
| 2022-01-07 | 25.75 | $25.56 | 78837 |
| 2022-01-06 | 25.77 | $25.78 | 59000 |
| 2022-01-05 | 25.77 | $25.76 | 89429 |
| 2022-01-04 | 25.77 | $25.86 | 69817 |
| 2022-01-03 | 25.76 | $25.98 | 101922 |
| 2021-12-31 | 25.74 | $25.93 | 59008 |
| 2021-12-30 | 25.72 | $26.04 | 53825 |
| 2021-12-29 | 25.69 | $25.85 | 71800 |
| 2021-12-28 | 25.67 | $25.80 | 54700 |
| 2021-12-27 | 25.66 | $25.86 | 41742 |
| 2021-12-23 | 25.64 | $25.58 | 61415 |
| 2021-12-22 | 25.64 | $25.72 | 55700 |
| 2021-12-21 | 25.63 | $25.56 | 62749 |
| 2021-12-20 | 25.64 | $25.47 | 118000 |
| 2021-12-17 | 25.66 | $25.69 | 73312 |
| 2021-12-16 | 25.66 | $25.72 | 41200 |
| 2021-12-15 | 25.65 | $25.99 | 53500 |
| 2021-12-14 | 25.62 | $26.08 | 66100 |
| 2021-12-13 | 25.57 | $25.81 | 35000 |
| 2021-12-10 | 25.54 | $25.75 | 36524 |
| 2021-12-09 | 25.52 | $25.72 | 54400 |
| 2021-12-08 | 25.50 | $25.75 | 91649 |
| 2021-12-07 | 25.47 | $25.41 | 52238 |
| 2021-12-06 | 25.48 | $25.33 | 81100 |
| 2021-12-03 | 25.49 | $25.46 | 48620 |
| 2021-12-02 | 25.50 | $25.31 | 67824 |
| 2021-12-01 | 25.52 | $25.42 | 52209 |
| 2021-11-30 | 25.53 | $25.50 | 65600 |
| 2021-11-29 | 25.53 | $25.32 | 36235 |
| 2021-11-26 | 25.55 | $25.25 | 44745 |
| 2021-11-24 | 25.58 | $25.23 | 110726 |
| 2021-11-23 | 25.62 | $25.26 | 65243 |
| 2021-11-22 | 25.66 | $25.35 | 66637 |
| 2021-11-19 | 25.69 | $25.49 | 62805 |
| 2021-11-18 | 25.71 | $25.63 | 46841 |
| 2021-11-17 | 25.72 | $25.75 | 43539 |
| 2021-11-16 | 25.72 | $25.68 | 39726 |
| 2021-11-15 | 25.72 | $25.65 | 46200 |
| 2021-11-12 | 25.73 | $25.68 | 32300 |
| 2021-11-11 | 25.73 | $25.68 | 25600 |
| 2021-11-10 | 25.74 | $25.62 | 51837 |
| 2021-11-09 | 25.75 | $25.78 | 48830 |
| 2021-11-08 | 25.75 | $25.82 | 30100 |
| 2021-11-05 | 25.74 | $25.88 | 49817 |
| 2021-11-04 | 25.72 | $25.83 | 44400 |
| 2021-11-03 | 25.71 | $25.67 | 85500 |
| 2021-11-02 | 25.72 | $25.71 | 62423 |
| 2021-11-01 | 25.72 | $25.83 | 54500 |
| 2021-10-29 | 25.70 | $25.65 | 45316 |
| 2021-10-28 | 25.71 | $25.72 | 36844 |
| 2021-10-27 | 25.71 | $25.65 | 48100 |
| 2021-10-26 | 25.71 | $25.54 | 47500 |
| 2021-10-25 | 25.73 | $25.73 | 57227 |
| 2021-10-22 | 25.73 | $25.66 | 50312 |
| 2021-10-21 | 25.74 | $25.70 | 93600 |
| 2021-10-20 | 25.75 | $25.64 | 55301 |
| 2021-10-19 | 25.76 | $25.76 | 50603 |
| 2021-10-18 | 25.76 | $25.77 | 57205 |
| 2021-10-15 | 25.75 | $25.70 | 76600 |
| 2021-10-14 | 25.76 | $25.82 | 23600 |
| 2021-10-13 | 25.75 | $25.84 | 44800 |
| 2021-10-12 | 25.75 | $25.71 | 44541 |
| 2021-10-11 | 25.75 | $25.51 | 27100 |
| 2021-10-08 | 25.77 | $25.57 | 67048 |
| 2021-10-07 | 25.80 | $25.61 | 40225 |
| 2021-10-06 | 25.82 | $25.64 | 29023 |
| 2021-10-05 | 25.83 | $25.59 | 64000 |
| 2021-10-04 | 25.86 | $25.50 | 44720 |
| 2021-10-01 | 25.90 | $25.56 | 91143 |
| 2021-09-30 | 25.93 | $25.52 | 55218 |
| 2021-09-29 | 25.98 | $25.63 | 96100 |
| 2021-09-28 | 26.01 | $25.56 | 123300 |
| 2021-09-27 | 26.06 | $25.60 | 129301 |
| 2021-09-24 | 26.11 | $25.76 | 67300 |
| 2021-09-23 | 26.15 | $25.81 | 141200 |
| 2021-09-22 | 26.18 | $26.06 | 44100 |
| 2021-09-21 | 26.19 | $26.09 | 44700 |
| 2021-09-20 | 26.20 | $26.05 | 32512 |
| 2021-09-17 | 26.22 | $26.10 | 44803 |
| 2021-09-16 | 26.23 | $26.14 | 44914 |
| 2021-09-15 | 26.24 | $26.18 | 67600 |
| 2021-09-14 | 26.25 | $26.16 | 45500 |
| 2021-09-13 | 26.26 | $26.18 | 54630 |
| 2021-09-10 | 26.27 | $26.14 | 26020 |
| 2021-09-09 | 26.28 | $26.15 | 49900 |
| 2021-09-08 | 26.29 | $26.16 | 75600 |
| 2021-09-07 | 26.31 | $26.13 | 103634 |
| 2021-09-03 | 26.33 | $26.25 | 83724 |
| 2021-09-02 | 26.33 | $26.33 | 49314 |
| 2021-09-01 | 26.34 | $26.30 | 65500 |
| 2021-08-31 | 26.34 | $26.30 | 138100 |
| 2021-08-30 | 26.34 | $26.30 | 123444 |
| 2021-08-27 | 26.35 | $26.32 | 69400 |
| 2021-08-26 | 26.35 | $26.34 | 77445 |
| 2021-08-25 | 26.35 | $26.40 | 40125 |
| 2021-08-24 | 26.35 | $26.42 | 92600 |
| 2021-08-23 | 26.34 | $26.44 | 68708 |
| 2021-08-20 | 26.33 | $26.46 | 42831 |
| 2021-08-19 | 26.31 | $26.44 | 34817 |
| 2021-08-18 | 26.30 | $26.50 | 63348 |
| 2021-08-17 | 26.28 | $26.39 | 71113 |
| 2021-08-16 | 26.27 | $26.30 | 24005 |
| 2021-08-13 | 26.27 | $26.31 | 27814 |
| 2021-08-12 | 26.26 | $26.33 | 33034 |
| 2021-08-11 | 26.25 | $26.38 | 59600 |
| 2021-08-10 | 26.24 | $26.35 | 49200 |
| 2021-08-09 | 26.23 | $26.29 | 38400 |
| 2021-08-06 | 26.22 | $26.22 | 22940 |
| 2021-08-05 | 26.22 | $26.23 | 37500 |
| 2021-08-04 | 26.22 | $26.28 | 19000 |
| 2021-08-03 | 26.21 | $26.28 | 60500 |
| 2021-08-02 | 26.21 | $26.25 | 76401 |
| 2021-07-30 | 26.20 | $26.27 | 39943 |
| 2021-07-29 | 26.20 | $26.29 | 56419 |
| 2021-07-28 | 26.19 | $26.20 | 43328 |
| 2021-07-27 | 26.18 | $26.22 | 50200 |
| 2021-07-26 | 26.18 | $26.25 | 45912 |
| 2021-07-23 | 26.17 | $26.16 | 45600 |
| 2021-07-22 | 26.18 | $26.15 | 31044 |
| 2021-07-21 | 26.18 | $26.24 | 50339 |
| 2021-07-20 | 26.17 | $26.26 | 45900 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
22.75
2026-07-17
Close Price
$22.63
Vol: 41119
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
19.31
Average
22.13
Maximum
26.38
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.75 | $22.63 | 41119 |
| 2026-07-16 | 22.76 | $22.60 | 69835 |
| 2026-07-15 | 22.78 | $22.72 | 68100 |
| 2026-07-14 | 22.78 | $22.83 | 59400 |
| 2026-07-13 | 22.77 | $22.79 | 62500 |
| 2026-07-10 | 22.76 | $22.79 | 84900 |
| 2026-07-09 | 22.76 | $22.94 | 87428 |
| 2026-07-08 | 22.73 | $22.85 | 72044 |
| 2026-07-07 | 22.72 | $22.85 | 83906 |
| 2026-07-06 | 22.70 | $22.85 | 117943 |
| 2026-07-02 | 22.69 | $22.83 | 116225 |
| 2026-07-01 | 22.67 | $22.83 | 204815 |
| 2026-06-30 | 22.66 | $22.75 | 226242 |
| 2026-06-29 | 22.65 | $22.63 | 164241 |
| 2026-06-26 | 22.65 | $22.61 | 109636 |
| 2026-06-25 | 22.66 | $22.62 | 91300 |
| 2026-06-24 | 22.67 | $22.61 | 137731 |
| 2026-06-23 | 22.68 | $22.62 | 100200 |
| 2026-06-22 | 22.68 | $22.61 | 106401 |
| 2026-06-18 | 22.69 | $22.67 | 45200 |
| 2026-06-17 | 22.70 | $22.65 | 76400 |
| 2026-06-16 | 22.70 | $22.66 | 55900 |
| 2026-06-15 | 22.71 | $22.64 | 73300 |
| 2026-06-12 | 22.71 | $22.73 | 43500 |
| 2026-06-11 | 22.71 | $22.69 | 44603 |
| 2026-06-10 | 22.71 | $22.71 | 46200 |
| 2026-06-09 | 22.71 | $22.73 | 55425 |
| 2026-06-08 | 22.70 | $22.65 | 69233 |
| 2026-06-05 | 22.71 | $22.63 | 161900 |
| 2026-06-04 | 22.72 | $22.69 | 105300 |
| 2026-06-03 | 22.72 | $22.62 | 119334 |
| 2026-06-02 | 22.73 | $22.80 | 162726 |
| 2026-06-01 | 22.73 | $22.79 | 43629 |
| 2026-05-29 | 22.72 | $22.84 | 47442 |
| 2026-05-28 | 22.71 | $22.83 | 59400 |
| 2026-05-27 | 22.70 | $22.81 | 41909 |
| 2026-05-26 | 22.70 | $22.76 | 41423 |
| 2026-05-22 | 22.70 | $22.66 | 44725 |
| 2026-05-21 | 22.71 | $22.63 | 25813 |
| 2026-05-20 | 22.73 | $22.63 | 78100 |
| 2026-05-19 | 22.74 | $22.54 | 80245 |
| 2026-05-18 | 22.77 | $22.50 | 138317 |
| 2026-05-15 | 22.80 | $22.48 | 107906 |
| 2026-05-14 | 22.84 | $22.78 | 54433 |
| 2026-05-13 | 22.85 | $22.75 | 45420 |
| 2026-05-12 | 22.87 | $22.79 | 51900 |
| 2026-05-11 | 22.88 | $22.79 | 68600 |
| 2026-05-08 | 22.89 | $22.85 | 88142 |
| 2026-05-07 | 22.90 | $22.89 | 52600 |
| 2026-05-06 | 22.90 | $22.87 | 86900 |
| 2026-05-05 | 22.91 | $22.78 | 66728 |
| 2026-05-04 | 22.93 | $22.71 | 80900 |
| 2026-05-01 | 22.95 | $22.98 | 40003 |
| 2026-04-30 | 22.94 | $22.99 | 68400 |
| 2026-04-29 | 22.94 | $22.84 | 56118 |
| 2026-04-28 | 22.95 | $22.87 | 85501 |
| 2026-04-27 | 22.95 | $22.90 | 66134 |
| 2026-04-24 | 22.95 | $22.89 | 43429 |
| 2026-04-23 | 22.94 | $22.94 | 40500 |
| 2026-04-22 | 22.93 | $22.98 | 91900 |
| 2026-04-21 | 22.91 | $22.98 | 113602 |
| 2026-04-20 | 22.90 | $22.95 | 43405 |
| 2026-04-17 | 22.88 | $23.01 | 53846 |
| 2026-04-16 | 22.86 | $22.96 | 94300 |
| 2026-04-15 | 22.84 | $23.07 | 286200 |
| 2026-04-14 | 22.80 | $23.06 | 226300 |
| 2026-04-13 | 22.77 | $22.99 | 55415 |
| 2026-04-10 | 22.74 | $23.03 | 54738 |
| 2026-04-09 | 22.71 | $23.01 | 169300 |
| 2026-04-08 | 22.68 | $22.95 | 97300 |
| 2026-04-07 | 22.65 | $22.76 | 116900 |
| 2026-04-06 | 22.64 | $22.75 | 101600 |
| 2026-04-02 | 22.63 | $22.73 | 78200 |
| 2026-04-01 | 22.63 | $22.86 | 179800 |
| 2026-03-31 | 22.61 | $22.70 | 131500 |
| 2026-03-30 | 22.61 | $22.39 | 137000 |
| 2026-03-27 | 22.64 | $22.42 | 112600 |
| 2026-03-26 | 22.68 | $22.49 | 109332 |
| 2026-03-25 | 22.70 | $22.54 | 86500 |
| 2026-03-24 | 22.73 | $22.48 | 153000 |
| 2026-03-23 | 22.76 | $22.67 | 93000 |
| 2026-03-20 | 22.77 | $22.61 | 130033 |
| 2026-03-19 | 22.79 | $22.70 | 68138 |
| 2026-03-18 | 22.81 | $22.77 | 92729 |
| 2026-03-17 | 22.82 | $22.80 | 78440 |
| 2026-03-16 | 22.82 | $22.63 | 53833 |
| 2026-03-13 | 22.85 | $22.68 | 81095 |
| 2026-03-12 | 22.87 | $22.70 | 116500 |
| 2026-03-11 | 22.89 | $22.81 | 60400 |
| 2026-03-10 | 22.89 | $22.83 | 46500 |
| 2026-03-09 | 22.90 | $22.78 | 77716 |
| 2026-03-06 | 22.91 | $22.85 | 81233 |
| 2026-03-05 | 22.92 | $22.90 | 215649 |
| 2026-03-04 | 22.92 | $22.96 | 276811 |
| 2026-03-03 | 22.91 | $22.91 | 251127 |
| 2026-03-02 | 22.91 | $22.97 | 99318 |
| 2026-02-27 | 22.90 | $22.94 | 93833 |
| 2026-02-26 | 22.89 | $22.89 | 49346 |
| 2026-02-25 | 22.89 | $22.90 | 70700 |
| 2026-02-24 | 22.88 | $22.81 | 201831 |
| 2026-02-23 | 22.88 | $22.94 | 60971 |
| 2026-02-20 | 22.87 | $23.03 | 54300 |
| 2026-02-19 | 22.85 | $23.03 | 147700 |
| 2026-02-18 | 22.83 | $22.98 | 98700 |
| 2026-02-17 | 22.80 | $22.92 | 146630 |
| 2026-02-13 | 22.79 | $22.80 | 59300 |
| 2026-02-12 | 22.78 | $22.76 | 128500 |
| 2026-02-11 | 22.78 | $22.79 | 166409 |
| 2026-02-10 | 22.78 | $22.89 | 95440 |
| 2026-02-09 | 22.77 | $22.94 | 57000 |
| 2026-02-06 | 22.75 | $22.80 | 34100 |
| 2026-02-05 | 22.74 | $22.82 | 49944 |
| 2026-02-04 | 22.73 | $22.76 | 99907 |
| 2026-02-03 | 22.72 | $22.83 | 108200 |
| 2026-02-02 | 22.71 | $22.79 | 143700 |
| 2026-01-30 | 22.70 | $22.79 | 81732 |
| 2026-01-29 | 22.70 | $22.75 | 50739 |
| 2026-01-28 | 22.69 | $22.74 | 69701 |
| 2026-01-27 | 22.69 | $22.72 | 62100 |
| 2026-01-26 | 22.69 | $22.58 | 61427 |
| 2026-01-23 | 22.69 | $22.59 | 89800 |
| 2026-01-22 | 22.70 | $22.69 | 51621 |
| 2026-01-21 | 22.70 | $22.66 | 93310 |
| 2026-01-20 | 22.69 | $22.61 | 79900 |
| 2026-01-16 | 22.70 | $22.83 | 75500 |
| 2026-01-15 | 22.67 | $22.80 | 127100 |
| 2026-01-14 | 22.65 | $22.77 | 116228 |
| 2026-01-13 | 22.63 | $22.76 | 91325 |
| 2026-01-12 | 22.61 | $22.63 | 73221 |
| 2026-01-09 | 22.60 | $22.60 | 131200 |
| 2026-01-08 | 22.60 | $22.55 | 246500 |
| 2026-01-07 | 22.59 | $22.74 | 135900 |
| 2026-01-06 | 22.57 | $22.82 | 227200 |
| 2026-01-05 | 22.55 | $22.77 | 74005 |
| 2026-01-02 | 22.52 | $22.83 | 67918 |
| 2025-12-31 | 22.49 | $22.82 | 117900 |
| 2025-12-30 | 22.46 | $22.71 | 258900 |
| 2025-12-29 | 22.43 | $22.53 | 154102 |
| 2025-12-26 | 22.43 | $22.35 | 174900 |
| 2025-12-24 | 22.44 | $22.35 | 49900 |
| 2025-12-23 | 22.45 | $22.37 | 93900 |
| 2025-12-22 | 22.47 | $22.38 | 94828 |
| 2025-12-19 | 22.47 | $22.39 | 90521 |
| 2025-12-18 | 22.48 | $22.46 | 168100 |
| 2025-12-17 | 22.48 | $22.39 | 149400 |
| 2025-12-16 | 22.49 | $22.36 | 112447 |
| 2025-12-15 | 22.50 | $22.30 | 212043 |
| 2025-12-12 | 22.51 | $22.47 | 362800 |
| 2025-12-11 | 22.51 | $22.48 | 118739 |
| 2025-12-10 | 22.51 | $22.57 | 118647 |
| 2025-12-09 | 22.50 | $22.59 | 109800 |
| 2025-12-08 | 22.49 | $22.65 | 144138 |
| 2025-12-05 | 22.47 | $22.54 | 96410 |
| 2025-12-04 | 22.47 | $22.70 | 105711 |
| 2025-12-03 | 22.44 | $22.58 | 131236 |
| 2025-12-02 | 22.43 | $22.52 | 129419 |
| 2025-12-01 | 22.43 | $22.49 | 65810 |
| 2025-11-28 | 22.43 | $22.50 | 20033 |
| 2025-11-26 | 22.42 | $22.49 | 42500 |
| 2025-11-25 | 22.42 | $22.48 | 96221 |
| 2025-11-24 | 22.42 | $22.30 | 92100 |
| 2025-11-21 | 22.44 | $22.27 | 73500 |
| 2025-11-20 | 22.46 | $22.24 | 127411 |
| 2025-11-19 | 22.49 | $22.25 | 106501 |
| 2025-11-18 | 22.52 | $22.32 | 179400 |
| 2025-11-17 | 22.54 | $22.43 | 153900 |
| 2025-11-14 | 22.56 | $22.46 | 47204 |
| 2025-11-13 | 22.57 | $22.48 | 104903 |
| 2025-11-12 | 22.58 | $22.57 | 84600 |
| 2025-11-11 | 22.58 | $22.59 | 182300 |
| 2025-11-10 | 22.58 | $22.63 | 80100 |
| 2025-11-07 | 22.58 | $22.51 | 67644 |
| 2025-11-06 | 22.59 | $22.56 | 40013 |
| 2025-11-05 | 22.59 | $22.55 | 60211 |
| 2025-11-04 | 22.60 | $22.63 | 78000 |
| 2025-11-03 | 22.60 | $22.59 | 79100 |
| 2025-10-31 | 22.60 | $22.66 | 99607 |
| 2025-10-30 | 22.59 | $22.47 | 104700 |
| 2025-10-29 | 22.60 | $22.49 | 88212 |
| 2025-10-28 | 22.61 | $22.58 | 73800 |
| 2025-10-27 | 22.61 | $22.59 | 77720 |
| 2025-10-24 | 22.61 | $22.63 | 94500 |
| 2025-10-23 | 22.60 | $22.67 | 64544 |
| 2025-10-22 | 22.59 | $22.62 | 71309 |
| 2025-10-21 | 22.58 | $22.65 | 102400 |
| 2025-10-20 | 22.57 | $22.61 | 105900 |
| 2025-10-17 | 22.57 | $22.54 | 28100 |
| 2025-10-16 | 22.56 | $22.61 | 78212 |
| 2025-10-15 | 22.56 | $22.65 | 58909 |
| 2025-10-14 | 22.54 | $22.66 | 52737 |
| 2025-10-13 | 22.53 | $22.70 | 54800 |
| 2025-10-10 | 22.51 | $22.56 | 49011 |
| 2025-10-09 | 22.50 | $22.64 | 97004 |
| 2025-10-08 | 22.49 | $22.58 | 53643 |
| 2025-10-07 | 22.48 | $22.49 | 67200 |
| 2025-10-06 | 22.49 | $22.42 | 63117 |
| 2025-10-03 | 22.49 | $22.47 | 53100 |
| 2025-10-02 | 22.50 | $22.51 | 76600 |
| 2025-10-01 | 22.50 | $22.61 | 93018 |
| 2025-09-30 | 22.49 | $22.46 | 80700 |
| 2025-09-29 | 22.49 | $22.43 | 78113 |
| 2025-09-26 | 22.50 | $22.48 | 117400 |
| 2025-09-25 | 22.50 | $22.42 | 109405 |
| 2025-09-24 | 22.50 | $22.43 | 150900 |
| 2025-09-23 | 22.51 | $22.52 | 78746 |
| 2025-09-22 | 22.50 | $22.46 | 102749 |
| 2025-09-19 | 22.50 | $22.45 | 78306 |
| 2025-09-18 | 22.50 | $22.45 | 107511 |
| 2025-09-17 | 22.50 | $22.55 | 161723 |
| 2025-09-16 | 22.48 | $22.55 | 152600 |
| 2025-09-15 | 22.47 | $22.58 | 147200 |
| 2025-09-12 | 22.45 | $22.58 | 156900 |
| 2025-09-11 | 22.42 | $22.63 | 99233 |
| 2025-09-10 | 22.40 | $22.58 | 148300 |
| 2025-09-09 | 22.37 | $22.53 | 109612 |
| 2025-09-08 | 22.35 | $22.62 | 90132 |
| 2025-09-05 | 22.32 | $22.55 | 82727 |
| 2025-09-04 | 22.29 | $22.37 | 148500 |
| 2025-09-03 | 22.29 | $22.43 | 130726 |
| 2025-09-02 | 22.27 | $22.30 | 114700 |
| 2025-08-29 | 22.27 | $22.37 | 116921 |
| 2025-08-28 | 22.25 | $22.30 | 103600 |
| 2025-08-27 | 22.25 | $22.27 | 89800 |
| 2025-08-26 | 22.24 | $22.25 | 117300 |
| 2025-08-25 | 22.24 | $22.26 | 110930 |
| 2025-08-22 | 22.24 | $22.28 | 96324 |
| 2025-08-21 | 22.23 | $22.16 | 109320 |
| 2025-08-20 | 22.23 | $22.21 | 65900 |
| 2025-08-19 | 22.23 | $22.23 | 112900 |
| 2025-08-18 | 22.22 | $22.18 | 60747 |
| 2025-08-15 | 22.22 | $22.24 | 55927 |
| 2025-08-14 | 22.21 | $22.31 | 65532 |
| 2025-08-13 | 22.19 | $22.32 | 112048 |
| 2025-08-12 | 22.17 | $22.32 | 77900 |
| 2025-08-11 | 22.15 | $22.30 | 76500 |
| 2025-08-08 | 22.13 | $22.27 | 55500 |
| 2025-08-07 | 22.11 | $22.23 | 161102 |
| 2025-08-06 | 22.10 | $22.22 | 90530 |
| 2025-08-05 | 22.08 | $22.24 | 67000 |
| 2025-08-04 | 22.06 | $22.19 | 96908 |
| 2025-08-01 | 22.04 | $22.22 | 101800 |
| 2025-07-31 | 22.02 | $22.16 | 131746 |
| 2025-07-30 | 22.00 | $22.02 | 61700 |
| 2025-07-29 | 22.00 | $22.04 | 52300 |
| 2025-07-28 | 21.99 | $22.04 | 64729 |
| 2025-07-25 | 21.99 | $22.03 | 111100 |
| 2025-07-24 | 21.98 | $22.07 | 107821 |
| 2025-07-23 | 21.96 | $21.90 | 87000 |
| 2025-07-22 | 21.96 | $21.98 | 136100 |
| 2025-07-21 | 21.95 | $22.03 | 72600 |
| 2025-07-18 | 21.93 | $22.03 | 81100 |
| 2025-07-17 | 21.91 | $22.01 | 52747 |
| 2025-07-16 | 21.89 | $21.99 | 84100 |
| 2025-07-15 | 21.87 | $22.01 | 49143 |
| 2025-07-14 | 21.85 | $22.01 | 59232 |
| 2025-07-11 | 21.82 | $21.95 | 41616 |
| 2025-07-10 | 21.80 | $21.97 | 68400 |
| 2025-07-09 | 21.77 | $21.98 | 103620 |
| 2025-07-08 | 21.74 | $21.90 | 58135 |
| 2025-07-07 | 21.72 | $21.84 | 75700 |
| 2025-07-03 | 21.70 | $21.92 | 40100 |
| 2025-07-02 | 21.67 | $21.95 | 90700 |
| 2025-07-01 | 21.64 | $21.89 | 114541 |
| 2025-06-30 | 21.61 | $21.89 | 170319 |
| 2025-06-27 | 21.58 | $21.66 | 80200 |
| 2025-06-26 | 21.57 | $21.67 | 191500 |
| 2025-06-25 | 21.55 | $21.58 | 113147 |
| 2025-06-24 | 21.54 | $21.51 | 190121 |
| 2025-06-23 | 21.54 | $21.52 | 105300 |
| 2025-06-20 | 21.54 | $21.57 | 316300 |
| 2025-06-18 | 21.53 | $21.59 | 111739 |
| 2025-06-17 | 21.52 | $21.61 | 71805 |
| 2025-06-16 | 21.50 | $21.61 | 129800 |
| 2025-06-13 | 21.48 | $21.51 | 89400 |
| 2025-06-12 | 21.47 | $21.60 | 102902 |
| 2025-06-11 | 21.45 | $21.60 | 124721 |
| 2025-06-10 | 21.42 | $21.60 | 75800 |
| 2025-06-09 | 21.40 | $21.57 | 98044 |
| 2025-06-06 | 21.38 | $21.52 | 57722 |
| 2025-06-05 | 21.36 | $21.48 | 72000 |
| 2025-06-04 | 21.34 | $21.48 | 84419 |
| 2025-06-03 | 21.32 | $21.40 | 110906 |
| 2025-06-02 | 21.31 | $21.48 | 100300 |
| 2025-05-30 | 21.29 | $21.41 | 95006 |
| 2025-05-29 | 21.28 | $21.40 | 170600 |
| 2025-05-28 | 21.27 | $21.34 | 271502 |
| 2025-05-27 | 21.26 | $21.41 | 104534 |
| 2025-05-23 | 21.24 | $21.31 | 104847 |
| 2025-05-22 | 21.24 | $21.23 | 163500 |
| 2025-05-21 | 21.23 | $21.08 | 206016 |
| 2025-05-20 | 21.25 | $21.19 | 143500 |
| 2025-05-19 | 21.25 | $21.24 | 106700 |
| 2025-05-16 | 21.24 | $21.27 | 96347 |
| 2025-05-15 | 21.23 | $21.22 | 182646 |
| 2025-05-14 | 21.22 | $21.28 | 99800 |
| 2025-05-13 | 21.20 | $21.32 | 187014 |
| 2025-05-12 | 21.18 | $21.29 | 120400 |
| 2025-05-09 | 21.16 | $21.31 | 57000 |
| 2025-05-08 | 21.13 | $21.31 | 217300 |
| 2025-05-07 | 21.10 | $21.22 | 142703 |
| 2025-05-06 | 21.08 | $21.22 | 174400 |
| 2025-05-05 | 21.05 | $21.20 | 174349 |
| 2025-05-02 | 21.02 | $21.27 | 107100 |
| 2025-05-01 | 20.99 | $21.28 | 205933 |
| 2025-04-30 | 20.96 | $21.24 | 235400 |
| 2025-04-29 | 20.93 | $21.15 | 115900 |
| 2025-04-28 | 20.91 | $21.16 | 117600 |
| 2025-04-25 | 20.89 | $21.14 | 129200 |
| 2025-04-24 | 20.87 | $21.08 | 207423 |
| 2025-04-23 | 20.86 | $20.93 | 215100 |
| 2025-04-22 | 20.86 | $20.76 | 216210 |
| 2025-04-21 | 20.88 | $20.62 | 168200 |
| 2025-04-17 | 20.92 | $20.83 | 128000 |
| 2025-04-16 | 20.94 | $20.88 | 181128 |
| 2025-04-15 | 20.96 | $20.90 | 230700 |
| 2025-04-14 | 20.97 | $20.87 | 122304 |
| 2025-04-11 | 20.99 | $20.78 | 255000 |
| 2025-04-10 | 21.02 | $20.70 | 601811 |
| 2025-04-09 | 21.07 | $20.71 | 394232 |
| 2025-04-08 | 21.11 | $20.46 | 422400 |
| 2025-04-07 | 21.18 | $20.85 | 296838 |
| 2025-04-04 | 21.22 | $21.11 | 182400 |
| 2025-04-03 | 21.23 | $21.29 | 185300 |
| 2025-04-02 | 21.23 | $21.23 | 112500 |
| 2025-04-01 | 21.24 | $21.27 | 167500 |
| 2025-03-31 | 21.24 | $21.23 | 106931 |
| 2025-03-28 | 21.24 | $21.17 | 84100 |
| 2025-03-27 | 21.26 | $21.13 | 111600 |
| 2025-03-26 | 21.28 | $21.19 | 154900 |
| 2025-03-25 | 21.29 | $21.24 | 113400 |
| 2025-03-24 | 21.30 | $21.26 | 127109 |
| 2025-03-21 | 21.31 | $21.28 | 73936 |
| 2025-03-20 | 21.32 | $21.25 | 125600 |
| 2025-03-19 | 21.33 | $21.14 | 244108 |
| 2025-03-18 | 21.35 | $21.20 | 134200 |
| 2025-03-17 | 21.37 | $21.20 | 88945 |
| 2025-03-14 | 21.39 | $21.27 | 90100 |
| 2025-03-13 | 21.40 | $21.34 | 156100 |
| 2025-03-12 | 21.40 | $21.31 | 109600 |
| 2025-03-11 | 21.41 | $21.38 | 175245 |
| 2025-03-10 | 21.41 | $21.40 | 114000 |
| 2025-03-07 | 21.40 | $21.41 | 130600 |
| 2025-03-06 | 21.40 | $21.41 | 119743 |
| 2025-03-05 | 21.39 | $21.44 | 144612 |
| 2025-03-04 | 21.38 | $21.46 | 99330 |
| 2025-03-03 | 21.37 | $21.51 | 127707 |
| 2025-02-28 | 21.35 | $21.48 | 121533 |
| 2025-02-27 | 21.33 | $21.40 | 112832 |
| 2025-02-26 | 21.32 | $21.45 | 72100 |
| 2025-02-25 | 21.30 | $21.39 | 189706 |
| 2025-02-24 | 21.28 | $21.32 | 174721 |
| 2025-02-21 | 21.27 | $21.45 | 119000 |
| 2025-02-20 | 21.24 | $21.42 | 101400 |
| 2025-02-19 | 21.21 | $21.31 | 132300 |
| 2025-02-18 | 21.19 | $21.28 | 77700 |
| 2025-02-14 | 21.18 | $21.34 | 84000 |
| 2025-02-13 | 21.15 | $21.25 | 121322 |
| 2025-02-12 | 21.13 | $21.15 | 112430 |
| 2025-02-11 | 21.11 | $21.28 | 100433 |
| 2025-02-10 | 21.08 | $21.25 | 70200 |
| 2025-02-07 | 21.05 | $21.24 | 96239 |
| 2025-02-06 | 21.02 | $21.29 | 94300 |
| 2025-02-05 | 20.98 | $21.40 | 171308 |
| 2025-02-04 | 20.93 | $21.20 | 274317 |
| 2025-02-03 | 20.89 | $21.10 | 78900 |
| 2025-01-31 | 20.87 | $21.04 | 128500 |
| 2025-01-30 | 20.84 | $21.03 | 120321 |
| 2025-01-29 | 20.81 | $20.95 | 106300 |
| 2025-01-28 | 20.79 | $20.96 | 97800 |
| 2025-01-27 | 20.77 | $20.93 | 93601 |
| 2025-01-24 | 20.74 | $20.92 | 108400 |
| 2025-01-23 | 20.72 | $20.86 | 105600 |
| 2025-01-22 | 20.70 | $20.81 | 112100 |
| 2025-01-21 | 20.68 | $20.84 | 247200 |
| 2025-01-17 | 20.66 | $20.79 | 89319 |
| 2025-01-16 | 20.64 | $20.75 | 135200 |
| 2025-01-15 | 20.63 | $20.73 | 132000 |
| 2025-01-14 | 20.62 | $20.65 | 113300 |
| 2025-01-13 | 20.62 | $20.56 | 155200 |
| 2025-01-10 | 20.63 | $20.64 | 226700 |
| 2025-01-08 | 20.64 | $20.73 | 164300 |
| 2025-01-07 | 20.64 | $20.75 | 206440 |
| 2025-01-06 | 20.64 | $20.73 | 76033 |
| 2025-01-03 | 20.65 | $20.76 | 95400 |
| 2025-01-02 | 20.66 | $20.63 | 96429 |
| 2024-12-31 | 20.68 | $20.59 | 406842 |
| 2024-12-30 | 20.72 | $20.45 | 579000 |
| 2024-12-27 | 20.77 | $20.43 | 329145 |
| 2024-12-26 | 20.82 | $20.46 | 495030 |
| 2024-12-24 | 20.88 | $20.41 | 302126 |
| 2024-12-23 | 20.94 | $20.38 | 471312 |
| 2024-12-20 | 21.01 | $20.49 | 373200 |
| 2024-12-19 | 21.08 | $20.55 | 397930 |
| 2024-12-18 | 21.14 | $20.67 | 331100 |
| 2024-12-17 | 21.19 | $20.86 | 303201 |
| 2024-12-16 | 21.22 | $20.92 | 361501 |
| 2024-12-13 | 21.25 | $21.02 | 191900 |
| 2024-12-12 | 21.27 | $21.14 | 211600 |
| 2024-12-11 | 21.28 | $21.29 | 239600 |
| 2024-12-10 | 21.27 | $21.30 | 171300 |
| 2024-12-09 | 21.27 | $21.26 | 96400 |
| 2024-12-06 | 21.26 | $21.36 | 158021 |
| 2024-12-05 | 21.25 | $21.29 | 209720 |
| 2024-12-04 | 21.24 | $21.38 | 169828 |
| 2024-12-03 | 21.22 | $21.37 | 243744 |
| 2024-12-02 | 21.21 | $21.40 | 101400 |
| 2024-11-29 | 21.19 | $21.43 | 33500 |
| 2024-11-27 | 21.16 | $21.36 | 114300 |
| 2024-11-26 | 21.14 | $21.24 | 112926 |
| 2024-11-25 | 21.13 | $21.16 | 150216 |
| 2024-11-22 | 21.13 | $21.08 | 160447 |
| 2024-11-21 | 21.14 | $21.04 | 226000 |
| 2024-11-20 | 21.15 | $21.04 | 89000 |
| 2024-11-19 | 21.17 | $21.05 | 177612 |
| 2024-11-18 | 21.18 | $21.07 | 145700 |
| 2024-11-15 | 21.19 | $21.10 | 160700 |
| 2024-11-14 | 21.20 | $21.23 | 159102 |
| 2024-11-13 | 21.20 | $21.26 | 323100 |
| 2024-11-12 | 21.20 | $21.21 | 224400 |
| 2024-11-11 | 21.21 | $21.20 | 288100 |
| 2024-11-08 | 21.21 | $21.21 | 241900 |
| 2024-11-07 | 21.22 | $21.19 | 167300 |
| 2024-11-06 | 21.23 | $21.10 | 126845 |
| 2024-11-05 | 21.25 | $21.26 | 195200 |
| 2024-11-04 | 21.26 | $21.22 | 95538 |
| 2024-11-01 | 21.27 | $21.19 | 129600 |
| 2024-10-31 | 21.29 | $21.21 | 107509 |
| 2024-10-30 | 21.31 | $21.10 | 203600 |
| 2024-10-29 | 21.34 | $21.08 | 158700 |
| 2024-10-28 | 21.38 | $21.18 | 117413 |
| 2024-10-25 | 21.41 | $21.21 | 87800 |
| 2024-10-24 | 21.43 | $21.14 | 256501 |
| 2024-10-23 | 21.47 | $21.20 | 160026 |
| 2024-10-22 | 21.50 | $21.34 | 174029 |
| 2024-10-21 | 21.52 | $21.42 | 117700 |
| 2024-10-18 | 21.54 | $21.50 | 77100 |
| 2024-10-17 | 21.54 | $21.45 | 162800 |
| 2024-10-16 | 21.55 | $21.47 | 132146 |
| 2024-10-15 | 21.56 | $21.46 | 138830 |
| 2024-10-14 | 21.57 | $21.51 | 74500 |
| 2024-10-11 | 21.58 | $21.58 | 101741 |
| 2024-10-10 | 21.58 | $21.54 | 248900 |
| 2024-10-09 | 21.59 | $21.54 | 141224 |
| 2024-10-08 | 21.59 | $21.55 | 213100 |
| 2024-10-07 | 21.59 | $21.53 | 233644 |
| 2024-10-04 | 21.60 | $21.51 | 279944 |
| 2024-10-03 | 21.61 | $21.61 | 235710 |
| 2024-10-02 | 21.60 | $21.67 | 158800 |
| 2024-10-01 | 21.59 | $21.75 | 136949 |
| 2024-09-30 | 21.58 | $21.62 | 184400 |
| 2024-09-27 | 21.57 | $21.65 | 129746 |
| 2024-09-26 | 21.56 | $21.58 | 186300 |
| 2024-09-25 | 21.55 | $21.58 | 189919 |
| 2024-09-24 | 21.54 | $21.51 | 82640 |
| 2024-09-23 | 21.54 | $21.49 | 169202 |
| 2024-09-20 | 21.54 | $21.53 | 104100 |
| 2024-09-19 | 21.54 | $21.57 | 133630 |
| 2024-09-18 | 21.53 | $21.57 | 161100 |
| 2024-09-17 | 21.52 | $21.63 | 171900 |
| 2024-09-16 | 21.50 | $21.69 | 99400 |
| 2024-09-13 | 21.48 | $21.70 | 155200 |
| 2024-09-12 | 21.45 | $21.58 | 192841 |
| 2024-09-11 | 21.43 | $21.52 | 130900 |
| 2024-09-10 | 21.42 | $21.54 | 172400 |
| 2024-09-09 | 21.40 | $21.51 | 111518 |
| 2024-09-06 | 21.39 | $21.46 | 137043 |
| 2024-09-05 | 21.38 | $21.47 | 115044 |
| 2024-09-04 | 21.37 | $21.45 | 146112 |
| 2024-09-03 | 21.35 | $21.44 | 118508 |
| 2024-08-30 | 21.34 | $21.39 | 192700 |
| 2024-08-29 | 21.33 | $21.38 | 61500 |
| 2024-08-28 | 21.32 | $21.37 | 148800 |
| 2024-08-27 | 21.32 | $21.38 | 144139 |
| 2024-08-26 | 21.30 | $21.37 | 134700 |
| 2024-08-23 | 21.29 | $21.39 | 93010 |
| 2024-08-22 | 21.28 | $21.33 | 298105 |
| 2024-08-21 | 21.26 | $21.27 | 171900 |
| 2024-08-20 | 21.26 | $21.32 | 92300 |
| 2024-08-19 | 21.24 | $21.32 | 100939 |
| 2024-08-16 | 21.22 | $21.31 | 69500 |
| 2024-08-15 | 21.20 | $21.29 | 68119 |
| 2024-08-14 | 21.18 | $21.34 | 85700 |
| 2024-08-13 | 21.16 | $21.34 | 119200 |
| 2024-08-12 | 21.13 | $21.26 | 129240 |
| 2024-08-09 | 21.11 | $21.30 | 58300 |
| 2024-08-08 | 21.08 | $21.24 | 81000 |
| 2024-08-07 | 21.06 | $21.25 | 109700 |
| 2024-08-06 | 21.03 | $21.17 | 111000 |
| 2024-08-05 | 21.01 | $21.15 | 204500 |
| 2024-08-02 | 20.99 | $21.27 | 103500 |
| 2024-08-01 | 20.96 | $21.18 | 114938 |
| 2024-07-31 | 20.94 | $21.12 | 171347 |
| 2024-07-30 | 20.91 | $21.01 | 82526 |
| 2024-07-29 | 20.90 | $20.97 | 82700 |
| 2024-07-26 | 20.89 | $20.98 | 76326 |
| 2024-07-25 | 20.88 | $20.94 | 77121 |
| 2024-07-24 | 20.87 | $20.93 | 132534 |
| 2024-07-23 | 20.86 | $20.86 | 139002 |
| 2024-07-22 | 20.86 | $20.79 | 126443 |
| 2024-07-19 | 20.86 | $20.81 | 53200 |
| 2024-07-18 | 20.85 | $20.80 | 139122 |
| 2024-07-17 | 20.85 | $20.83 | 83600 |
| 2024-07-16 | 20.85 | $20.97 | 120700 |
| 2024-07-15 | 20.83 | $20.97 | 132800 |
| 2024-07-12 | 20.80 | $21.04 | 44500 |
| 2024-07-11 | 20.77 | $21.01 | 169013 |
| 2024-07-10 | 20.74 | $20.90 | 99900 |
| 2024-07-09 | 20.72 | $20.83 | 113119 |
| 2024-07-08 | 20.70 | $20.83 | 100949 |
| 2024-07-05 | 20.68 | $20.86 | 123900 |
| 2024-07-03 | 20.66 | $20.79 | 94231 |
| 2024-07-02 | 20.64 | $20.76 | 94209 |
| 2024-07-01 | 20.63 | $20.71 | 139800 |
| 2024-06-28 | 20.62 | $20.77 | 150300 |
| 2024-06-27 | 20.60 | $20.69 | 111821 |
| 2024-06-26 | 20.59 | $20.62 | 91221 |
| 2024-06-25 | 20.58 | $20.64 | 119634 |
| 2024-06-24 | 20.57 | $20.63 | 209134 |
| 2024-06-21 | 20.56 | $20.57 | 118401 |
| 2024-06-20 | 20.55 | $20.56 | 218000 |
| 2024-06-18 | 20.55 | $20.57 | 129605 |
| 2024-06-17 | 20.54 | $20.53 | 324200 |
| 2024-06-14 | 20.54 | $20.64 | 135607 |
| 2024-06-13 | 20.53 | $20.70 | 84112 |
| 2024-06-12 | 20.52 | $20.65 | 160000 |
| 2024-06-11 | 20.51 | $20.54 | 117039 |
| 2024-06-10 | 20.51 | $20.50 | 100620 |
| 2024-06-07 | 20.51 | $20.50 | 90100 |
| 2024-06-06 | 20.52 | $20.59 | 121200 |
| 2024-06-05 | 20.52 | $20.58 | 146100 |
| 2024-06-04 | 20.52 | $20.52 | 292514 |
| 2024-06-03 | 20.53 | $20.52 | 116000 |
| 2024-05-31 | 20.54 | $20.47 | 82200 |
| 2024-05-30 | 20.56 | $20.34 | 88300 |
| 2024-05-29 | 20.58 | $20.28 | 106000 |
| 2024-05-28 | 20.62 | $20.31 | 142500 |
| 2024-05-24 | 20.65 | $20.47 | 101500 |
| 2024-05-23 | 20.67 | $20.45 | 74632 |
| 2024-05-22 | 20.69 | $20.54 | 123500 |
| 2024-05-21 | 20.71 | $20.65 | 86906 |
| 2024-05-20 | 20.71 | $20.67 | 80800 |
| 2024-05-17 | 20.71 | $20.72 | 106600 |
| 2024-05-16 | 20.70 | $20.73 | 134135 |
| 2024-05-15 | 20.69 | $20.77 | 107100 |
| 2024-05-14 | 20.67 | $20.67 | 114600 |
| 2024-05-13 | 20.67 | $20.72 | 78800 |
| 2024-05-10 | 20.65 | $20.76 | 91947 |
| 2024-05-09 | 20.64 | $20.78 | 138215 |
| 2024-05-08 | 20.61 | $20.86 | 87924 |
| 2024-05-07 | 20.58 | $20.89 | 133000 |
| 2024-05-06 | 20.55 | $20.75 | 149100 |
| 2024-05-03 | 20.53 | $20.59 | 253614 |
| 2024-05-02 | 20.53 | $20.58 | 110933 |
| 2024-05-01 | 20.52 | $20.59 | 94531 |
| 2024-04-30 | 20.52 | $20.48 | 83200 |
| 2024-04-29 | 20.53 | $20.58 | 113266 |
| 2024-04-26 | 20.53 | $20.54 | 158100 |
| 2024-04-25 | 20.54 | $20.45 | 72500 |
| 2024-04-24 | 20.56 | $20.61 | 98800 |
| 2024-04-23 | 20.56 | $20.67 | 216500 |
| 2024-04-22 | 20.56 | $20.42 | 147000 |
| 2024-04-19 | 20.59 | $20.41 | 139200 |
| 2024-04-18 | 20.62 | $20.41 | 179900 |
| 2024-04-17 | 20.66 | $20.48 | 108107 |
| 2024-04-16 | 20.69 | $20.39 | 98645 |
| 2024-04-15 | 20.73 | $20.34 | 147449 |
| 2024-04-12 | 20.78 | $20.52 | 111200 |
| 2024-04-11 | 20.81 | $20.56 | 168700 |
| 2024-04-10 | 20.85 | $20.56 | 175913 |
| 2024-04-09 | 20.88 | $20.81 | 172300 |
| 2024-04-08 | 20.89 | $20.79 | 183921 |
| 2024-04-05 | 20.91 | $20.74 | 153300 |
| 2024-04-04 | 20.93 | $20.76 | 156900 |
| 2024-04-03 | 20.95 | $20.82 | 159340 |
| 2024-04-02 | 20.97 | $20.78 | 141227 |
| 2024-04-01 | 20.99 | $20.86 | 140300 |
| 2024-03-28 | 21.00 | $21.06 | 175635 |
| 2024-03-27 | 20.99 | $20.97 | 142400 |
| 2024-03-26 | 20.99 | $20.96 | 67500 |
| 2024-03-25 | 21.00 | $20.94 | 89001 |
| 2024-03-22 | 21.00 | $21.00 | 106443 |
| 2024-03-21 | 21.00 | $21.01 | 94743 |
| 2024-03-20 | 21.00 | $21.04 | 110809 |
| 2024-03-19 | 21.00 | $21.03 | 64532 |
| 2024-03-18 | 20.99 | $21.02 | 78400 |
| 2024-03-15 | 20.99 | $20.91 | 73640 |
| 2024-03-14 | 21.00 | $20.87 | 64201 |
| 2024-03-13 | 21.02 | $21.10 | 168500 |
| 2024-03-12 | 21.01 | $21.02 | 140446 |
| 2024-03-11 | 21.01 | $21.13 | 343400 |
| 2024-03-08 | 21.01 | $20.99 | 169900 |
| 2024-03-07 | 21.01 | $20.99 | 108537 |
| 2024-03-06 | 21.02 | $21.01 | 131800 |
| 2024-03-05 | 21.03 | $20.98 | 113806 |
| 2024-03-04 | 21.04 | $20.89 | 138530 |
| 2024-03-01 | 21.06 | $21.04 | 119018 |
| 2024-02-29 | 21.07 | $21.00 | 240600 |
| 2024-02-28 | 21.09 | $20.93 | 104417 |
| 2024-02-27 | 21.12 | $20.89 | 124749 |
| 2024-02-26 | 21.15 | $21.02 | 102043 |
| 2024-02-23 | 21.16 | $21.08 | 147400 |
| 2024-02-22 | 21.18 | $21.09 | 156344 |
| 2024-02-21 | 21.19 | $21.03 | 108232 |
| 2024-02-20 | 21.20 | $21.08 | 100325 |
| 2024-02-16 | 21.21 | $21.11 | 118600 |
| 2024-02-15 | 21.22 | $21.14 | 61400 |
| 2024-02-14 | 21.22 | $21.07 | 94900 |
| 2024-02-13 | 21.23 | $21.08 | 122041 |
| 2024-02-12 | 21.23 | $21.27 | 103400 |
| 2024-02-09 | 21.22 | $21.22 | 121331 |
| 2024-02-08 | 21.21 | $21.25 | 126546 |
| 2024-02-07 | 21.20 | $21.28 | 153245 |
| 2024-02-06 | 21.18 | $21.41 | 138932 |
| 2024-02-05 | 21.15 | $21.27 | 227930 |
| 2024-02-02 | 21.13 | $21.33 | 138911 |
| 2024-02-01 | 21.11 | $21.56 | 168200 |
| 2024-01-31 | 21.06 | $21.36 | 135415 |
| 2024-01-30 | 21.02 | $21.27 | 158426 |
| 2024-01-29 | 21.00 | $21.23 | 90300 |
| 2024-01-26 | 20.97 | $21.06 | 129434 |
| 2024-01-25 | 20.96 | $21.09 | 129034 |
| 2024-01-24 | 20.95 | $20.98 | 117304 |
| 2024-01-23 | 20.94 | $20.88 | 170848 |
| 2024-01-22 | 20.94 | $20.98 | 223500 |
| 2024-01-19 | 20.94 | $20.79 | 269032 |
| 2024-01-18 | 20.95 | $20.69 | 195406 |
| 2024-01-17 | 20.97 | $20.79 | 122700 |
| 2024-01-16 | 20.98 | $20.88 | 150335 |
| 2024-01-12 | 20.98 | $21.09 | 108400 |
| 2024-01-11 | 20.95 | $21.07 | 111912 |
| 2024-01-10 | 20.93 | $21.14 | 173644 |
| 2024-01-09 | 20.89 | $21.21 | 168321 |
| 2024-01-08 | 20.85 | $21.26 | 264400 |
| 2024-01-05 | 20.80 | $21.07 | 192746 |
| 2024-01-04 | 20.76 | $21.00 | 168500 |
| 2024-01-03 | 20.73 | $20.96 | 183000 |
| 2024-01-02 | 20.70 | $20.81 | 108600 |
| 2023-12-29 | 20.69 | $20.80 | 392600 |
| 2023-12-28 | 20.67 | $20.74 | 429847 |
| 2023-12-27 | 20.66 | $20.82 | 249523 |
| 2023-12-26 | 20.65 | $20.75 | 264141 |
| 2023-12-22 | 20.64 | $20.77 | 232800 |
| 2023-12-21 | 20.63 | $20.69 | 441740 |
| 2023-12-20 | 20.62 | $20.65 | 423500 |
| 2023-12-19 | 20.62 | $20.71 | 433912 |
| 2023-12-18 | 20.61 | $20.65 | 389400 |
| 2023-12-15 | 20.60 | $20.70 | 324700 |
| 2023-12-14 | 20.59 | $20.67 | 327000 |
| 2023-12-13 | 20.58 | $20.50 | 496803 |
| 2023-12-12 | 20.58 | $20.43 | 346018 |
| 2023-12-11 | 20.59 | $20.41 | 228700 |
| 2023-12-08 | 20.60 | $20.52 | 278611 |
| 2023-12-07 | 20.60 | $20.61 | 199637 |
| 2023-12-06 | 20.59 | $20.44 | 408300 |
| 2023-12-05 | 20.59 | $20.64 | 225134 |
| 2023-12-04 | 20.57 | $20.82 | 183600 |
| 2023-12-01 | 20.53 | $20.93 | 166400 |
| 2023-11-30 | 20.47 | $20.73 | 168413 |
| 2023-11-29 | 20.43 | $20.80 | 322200 |
| 2023-11-28 | 20.38 | $20.81 | 225308 |
| 2023-11-27 | 20.32 | $20.62 | 213849 |
| 2023-11-24 | 20.26 | $20.50 | 57700 |
| 2023-11-22 | 20.22 | $20.49 | 145400 |
| 2023-11-21 | 20.16 | $20.38 | 204248 |
| 2023-11-20 | 20.12 | $20.41 | 191700 |
| 2023-11-17 | 20.06 | $20.34 | 166400 |
| 2023-11-16 | 20.01 | $20.39 | 322000 |
| 2023-11-15 | 19.94 | $20.22 | 101346 |
| 2023-11-14 | 19.89 | $20.28 | 190200 |
| 2023-11-13 | 19.83 | $20.16 | 177400 |
| 2023-11-10 | 19.78 | $20.16 | 139800 |
| 2023-11-09 | 19.72 | $20.02 | 146028 |
| 2023-11-08 | 19.68 | $20.33 | 147017 |
| 2023-11-07 | 19.60 | $20.26 | 155700 |
| 2023-11-06 | 19.53 | $20.09 | 144411 |
| 2023-11-03 | 19.46 | $20.11 | 225600 |
| 2023-11-02 | 19.40 | $19.91 | 172709 |
| 2023-11-01 | 19.34 | $19.71 | 212821 |
| 2023-10-31 | 19.31 | $19.37 | 285400 |
| 2023-10-30 | 19.31 | $19.30 | 231047 |
| 2023-10-27 | 19.31 | $19.13 | 148400 |
| 2023-10-26 | 19.34 | $19.08 | 173718 |
| 2023-10-25 | 19.37 | $18.96 | 273846 |
| 2023-10-24 | 19.41 | $19.26 | 279900 |
| 2023-10-23 | 19.42 | $19.31 | 162023 |
| 2023-10-20 | 19.43 | $19.29 | 127214 |
| 2023-10-19 | 19.45 | $19.28 | 168700 |
| 2023-10-18 | 19.46 | $19.66 | 248708 |
| 2023-10-17 | 19.45 | $19.42 | 133708 |
| 2023-10-16 | 19.45 | $19.45 | 263600 |
| 2023-10-13 | 19.46 | $19.69 | 146400 |
| 2023-10-12 | 19.44 | $19.56 | 187007 |
| 2023-10-11 | 19.44 | $19.54 | 128500 |
| 2023-10-10 | 19.45 | $19.41 | 238100 |
| 2023-10-09 | 19.47 | $19.42 | 233131 |
| 2023-10-06 | 19.49 | $19.28 | 166304 |
| 2023-10-05 | 19.54 | $19.31 | 217600 |
| 2023-10-04 | 19.58 | $19.41 | 160211 |
| 2023-10-03 | 19.62 | $19.25 | 188008 |
| 2023-10-02 | 19.68 | $19.34 | 271821 |
| 2023-09-29 | 19.73 | $19.41 | 264314 |
| 2023-09-28 | 19.78 | $19.29 | 215400 |
| 2023-09-27 | 19.85 | $19.33 | 203637 |
| 2023-09-26 | 19.92 | $19.47 | 250700 |
| 2023-09-25 | 19.99 | $19.61 | 214800 |
| 2023-09-22 | 20.04 | $19.75 | 114803 |
| 2023-09-21 | 20.08 | $19.68 | 248800 |
| 2023-09-20 | 20.13 | $19.89 | 197700 |
| 2023-09-19 | 20.16 | $19.84 | 302300 |
| 2023-09-18 | 20.20 | $19.93 | 307500 |
| 2023-09-15 | 20.24 | $20.00 | 100648 |
| 2023-09-14 | 20.27 | $20.00 | 227100 |
| 2023-09-13 | 20.31 | $20.12 | 229100 |
| 2023-09-12 | 20.33 | $20.20 | 156344 |
| 2023-09-11 | 20.35 | $20.23 | 126143 |
| 2023-09-08 | 20.37 | $20.32 | 77500 |
| 2023-09-07 | 20.38 | $20.36 | 134642 |
| 2023-09-06 | 20.38 | $20.30 | 115100 |
| 2023-09-05 | 20.40 | $20.26 | 146221 |
| 2023-09-01 | 20.42 | $20.37 | 109600 |
| 2023-08-31 | 20.43 | $20.36 | 185925 |
| 2023-08-30 | 20.45 | $20.38 | 120511 |
| 2023-08-29 | 20.46 | $20.38 | 121500 |
| 2023-08-28 | 20.48 | $20.32 | 96700 |
| 2023-08-25 | 20.51 | $20.32 | 93300 |
| 2023-08-24 | 20.54 | $20.36 | 184700 |
| 2023-08-23 | 20.56 | $20.45 | 184400 |
| 2023-08-22 | 20.59 | $20.37 | 107648 |
| 2023-08-21 | 20.62 | $20.42 | 128700 |
| 2023-08-18 | 20.65 | $20.55 | 121425 |
| 2023-08-17 | 20.67 | $20.50 | 122200 |
| 2023-08-16 | 20.70 | $20.50 | 115046 |
| 2023-08-15 | 20.73 | $20.50 | 135100 |
| 2023-08-14 | 20.76 | $20.57 | 149700 |
| 2023-08-11 | 20.79 | $20.66 | 58836 |
| 2023-08-10 | 20.81 | $20.63 | 83911 |
| 2023-08-09 | 20.83 | $20.72 | 91400 |
| 2023-08-08 | 20.85 | $20.68 | 155228 |
| 2023-08-07 | 20.88 | $20.62 | 145000 |
| 2023-08-04 | 20.91 | $20.72 | 100714 |
| 2023-08-03 | 20.93 | $20.64 | 162600 |
| 2023-08-02 | 20.95 | $20.82 | 142138 |
| 2023-08-01 | 20.97 | $20.94 | 78400 |
| 2023-07-31 | 20.97 | $21.00 | 77610 |
| 2023-07-28 | 20.96 | $20.98 | 66400 |
| 2023-07-27 | 20.95 | $20.85 | 92600 |
| 2023-07-26 | 20.96 | $20.95 | 70900 |
| 2023-07-25 | 20.96 | $20.98 | 77349 |
| 2023-07-24 | 20.95 | $21.06 | 64900 |
| 2023-07-21 | 20.93 | $20.99 | 74100 |
| 2023-07-20 | 20.92 | $21.06 | 125704 |
| 2023-07-19 | 20.90 | $21.00 | 247513 |
| 2023-07-18 | 20.89 | $20.96 | 136500 |
| 2023-07-17 | 20.88 | $20.89 | 74500 |
| 2023-07-14 | 20.87 | $20.96 | 136100 |
| 2023-07-13 | 20.86 | $21.13 | 80700 |
| 2023-07-12 | 20.83 | $21.02 | 107200 |
| 2023-07-11 | 20.81 | $20.87 | 53521 |
| 2023-07-10 | 20.80 | $20.83 | 107100 |
| 2023-07-07 | 20.80 | $20.75 | 72335 |
| 2023-07-06 | 20.81 | $20.80 | 154300 |
| 2023-07-05 | 20.81 | $20.80 | 130200 |
| 2023-07-03 | 20.81 | $20.87 | 50400 |
| 2023-06-30 | 20.81 | $20.78 | 90240 |
| 2023-06-29 | 20.81 | $20.76 | 122800 |
| 2023-06-28 | 20.81 | $20.92 | 84900 |
| 2023-06-27 | 20.80 | $20.80 | 131438 |
| 2023-06-26 | 20.80 | $20.84 | 88915 |
| 2023-06-23 | 20.79 | $20.76 | 58845 |
| 2023-06-22 | 20.79 | $20.70 | 106000 |
| 2023-06-21 | 20.80 | $20.72 | 110706 |
| 2023-06-20 | 20.81 | $20.70 | 140200 |
| 2023-06-16 | 20.82 | $20.78 | 68800 |
| 2023-06-15 | 20.82 | $20.81 | 92749 |
| 2023-06-14 | 20.82 | $20.79 | 151928 |
| 2023-06-13 | 20.83 | $20.99 | 122813 |
| 2023-06-12 | 20.82 | $21.26 | 208411 |
| 2023-06-09 | 20.78 | $20.84 | 50004 |
| 2023-06-08 | 20.78 | $20.81 | 140800 |
| 2023-06-07 | 20.78 | $20.72 | 83535 |
| 2023-06-06 | 20.80 | $20.71 | 114400 |
| 2023-06-05 | 20.82 | $20.71 | 117299 |
| 2023-06-02 | 20.84 | $20.65 | 93500 |
| 2023-06-01 | 20.87 | $20.79 | 92900 |
| 2023-05-31 | 20.89 | $20.74 | 97100 |
| 2023-05-30 | 20.91 | $20.72 | 156900 |
| 2023-05-26 | 20.94 | $20.65 | 159700 |
| 2023-05-25 | 20.98 | $20.70 | 64001 |
| 2023-05-24 | 21.02 | $20.70 | 130030 |
| 2023-05-23 | 21.05 | $20.88 | 65100 |
| 2023-05-22 | 21.08 | $20.94 | 138100 |
| 2023-05-19 | 21.10 | $20.96 | 55200 |
| 2023-05-18 | 21.12 | $20.99 | 110900 |
| 2023-05-17 | 21.14 | $21.03 | 78910 |
| 2023-05-16 | 21.16 | $21.01 | 88800 |
| 2023-05-15 | 21.18 | $21.06 | 85000 |
| 2023-05-12 | 21.20 | $21.14 | 80800 |
| 2023-05-11 | 21.21 | $21.12 | 87234 |
| 2023-05-10 | 21.23 | $21.16 | 76800 |
| 2023-05-09 | 21.25 | $21.11 | 125000 |
| 2023-05-08 | 21.27 | $21.18 | 67440 |
| 2023-05-05 | 21.29 | $21.23 | 113700 |
| 2023-05-04 | 21.30 | $21.14 | 72305 |
| 2023-05-03 | 21.33 | $21.11 | 95126 |
| 2023-05-02 | 21.36 | $21.21 | 104730 |
| 2023-05-01 | 21.38 | $21.04 | 175800 |
| 2023-04-28 | 21.42 | $21.37 | 73002 |
| 2023-04-27 | 21.43 | $21.24 | 77400 |
| 2023-04-26 | 21.45 | $21.24 | 118700 |
| 2023-04-25 | 21.48 | $21.39 | 99948 |
| 2023-04-24 | 21.49 | $21.59 | 84944 |
| 2023-04-21 | 21.47 | $21.38 | 72000 |
| 2023-04-20 | 21.48 | $21.41 | 80900 |
| 2023-04-19 | 21.49 | $21.38 | 159000 |
| 2023-04-18 | 21.49 | $21.29 | 157000 |
| 2023-04-17 | 21.50 | $21.39 | 95535 |
| 2023-04-14 | 21.51 | $21.53 | 69800 |
| 2023-04-13 | 21.50 | $21.62 | 66900 |
| 2023-04-12 | 21.47 | $21.66 | 65900 |
| 2023-04-11 | 21.45 | $21.67 | 172343 |
| 2023-04-10 | 21.42 | $21.45 | 131000 |
| 2023-04-06 | 21.40 | $21.56 | 117701 |
| 2023-04-05 | 21.38 | $21.63 | 112100 |
| 2023-04-04 | 21.35 | $21.42 | 92200 |
| 2023-04-03 | 21.33 | $21.51 | 145512 |
| 2023-03-31 | 21.31 | $21.72 | 75700 |
| 2023-03-30 | 21.26 | $21.44 | 90600 |
| 2023-03-29 | 21.24 | $21.34 | 61436 |
| 2023-03-28 | 21.22 | $21.41 | 134400 |
| 2023-03-27 | 21.20 | $21.25 | 71200 |
| 2023-03-24 | 21.20 | $21.26 | 54229 |
| 2023-03-23 | 21.19 | $21.18 | 49100 |
| 2023-03-22 | 21.19 | $21.22 | 57000 |
| 2023-03-21 | 21.19 | $21.09 | 128000 |
| 2023-03-20 | 21.20 | $21.26 | 73524 |
| 2023-03-17 | 21.20 | $21.33 | 105300 |
| 2023-03-16 | 21.19 | $21.20 | 75824 |
| 2023-03-15 | 21.20 | $21.24 | 85500 |
| 2023-03-14 | 21.21 | $21.17 | 88400 |
| 2023-03-13 | 21.23 | $21.21 | 167500 |
| 2023-03-10 | 21.25 | $21.15 | 91900 |
| 2023-03-09 | 21.28 | $21.07 | 153200 |
| 2023-03-08 | 21.33 | $21.09 | 130427 |
| 2023-03-07 | 21.38 | $21.12 | 153739 |
| 2023-03-06 | 21.43 | $21.16 | 67508 |
| 2023-03-03 | 21.48 | $21.20 | 88740 |
| 2023-03-02 | 21.53 | $21.13 | 81315 |
| 2023-03-01 | 21.59 | $21.18 | 60500 |
| 2023-02-28 | 21.66 | $21.25 | 93523 |
| 2023-02-27 | 21.72 | $21.34 | 84924 |
| 2023-02-24 | 21.78 | $21.15 | 119600 |
| 2023-02-23 | 21.85 | $21.29 | 81948 |
| 2023-02-22 | 21.92 | $21.32 | 107000 |
| 2023-02-21 | 21.99 | $21.37 | 115731 |
| 2023-02-17 | 22.06 | $21.68 | 75115 |
| 2023-02-16 | 22.11 | $21.69 | 62700 |
| 2023-02-15 | 22.15 | $21.97 | 65500 |
| 2023-02-14 | 22.17 | $22.01 | 114900 |
| 2023-02-13 | 22.18 | $22.41 | 68000 |
| 2023-02-10 | 22.15 | $22.39 | 66600 |
| 2023-02-09 | 22.13 | $22.21 | 130437 |
| 2023-02-08 | 22.12 | $22.11 | 101600 |
| 2023-02-07 | 22.11 | $22.08 | 84504 |
| 2023-02-06 | 22.12 | $21.94 | 85200 |
| 2023-02-03 | 22.13 | $22.16 | 104700 |
| 2023-02-02 | 22.12 | $22.26 | 116944 |
| 2023-02-01 | 22.10 | $22.19 | 140900 |
| 2023-01-31 | 22.08 | $22.22 | 78645 |
| 2023-01-30 | 22.06 | $22.06 | 64700 |
| 2023-01-27 | 22.05 | $22.11 | 81700 |
| 2023-01-26 | 22.03 | $22.03 | 43600 |
| 2023-01-25 | 22.01 | $22.01 | 118030 |
| 2023-01-24 | 21.99 | $22.27 | 60500 |
| 2023-01-23 | 21.94 | $22.24 | 76124 |
| 2023-01-20 | 21.89 | $22.11 | 72608 |
| 2023-01-19 | 21.85 | $22.15 | 59525 |
| 2023-01-18 | 21.80 | $22.23 | 167700 |
| 2023-01-17 | 21.74 | $21.82 | 156100 |
| 2023-01-13 | 21.71 | $21.87 | 128200 |
| 2023-01-12 | 21.68 | $22.16 | 89700 |
| 2023-01-11 | 21.62 | $22.00 | 85035 |
| 2023-01-10 | 21.58 | $22.05 | 49845 |
| 2023-01-09 | 21.52 | $22.04 | 78100 |
| 2023-01-06 | 21.46 | $21.92 | 118741 |
| 2023-01-05 | 21.42 | $21.70 | 154200 |
| 2023-01-04 | 21.39 | $21.61 | 134500 |
| 2023-01-03 | 21.37 | $21.59 | 122800 |
| 2022-12-30 | 21.35 | $21.29 | 348700 |
| 2022-12-29 | 21.36 | $21.45 | 378600 |
| 2022-12-28 | 21.36 | $21.25 | 165041 |
| 2022-12-27 | 21.38 | $21.13 | 212300 |
| 2022-12-23 | 21.42 | $21.25 | 215400 |
| 2022-12-22 | 21.44 | $21.30 | 950500 |
| 2022-12-21 | 21.46 | $21.35 | 178721 |
| 2022-12-20 | 21.47 | $21.33 | 369111 |
| 2022-12-19 | 21.49 | $21.28 | 322945 |
| 2022-12-16 | 21.51 | $21.34 | 195100 |
| 2022-12-15 | 21.52 | $21.47 | 193600 |
| 2022-12-14 | 21.52 | $21.55 | 221837 |
| 2022-12-13 | 21.50 | $21.57 | 233600 |
| 2022-12-12 | 21.48 | $21.43 | 198200 |
| 2022-12-09 | 21.47 | $21.41 | 126941 |
| 2022-12-08 | 21.47 | $21.55 | 195536 |
| 2022-12-07 | 21.44 | $21.72 | 179700 |
| 2022-12-06 | 21.39 | $21.50 | 251100 |
| 2022-12-05 | 21.36 | $21.43 | 213000 |
| 2022-12-02 | 21.33 | $21.52 | 233500 |
| 2022-12-01 | 21.29 | $21.56 | 215928 |
| 2022-11-30 | 21.25 | $21.73 | 245649 |
| 2022-11-29 | 21.18 | $21.74 | 134000 |
| 2022-11-28 | 21.10 | $21.58 | 121900 |
| 2022-11-25 | 21.04 | $21.56 | 44741 |
| 2022-11-23 | 20.97 | $21.44 | 137825 |
| 2022-11-22 | 20.90 | $21.28 | 186600 |
| 2022-11-21 | 20.85 | $21.12 | 129700 |
| 2022-11-18 | 20.81 | $21.02 | 128000 |
| 2022-11-17 | 20.78 | $20.99 | 222000 |
| 2022-11-16 | 20.74 | $21.05 | 169315 |
| 2022-11-15 | 20.70 | $20.89 | 144625 |
| 2022-11-14 | 20.68 | $20.81 | 140300 |
| 2022-11-11 | 20.66 | $21.06 | 118523 |
| 2022-11-10 | 20.61 | $20.97 | 189200 |
| 2022-11-09 | 20.57 | $20.54 | 128137 |
| 2022-11-08 | 20.58 | $20.56 | 274700 |
| 2022-11-07 | 20.58 | $20.62 | 186249 |
| 2022-11-04 | 20.58 | $20.93 | 205233 |
| 2022-11-03 | 20.55 | $20.51 | 171531 |
| 2022-11-02 | 20.56 | $20.76 | 140513 |
| 2022-11-01 | 20.54 | $20.70 | 196325 |
| 2022-10-31 | 20.54 | $20.57 | 198400 |
| 2022-10-28 | 20.54 | $20.43 | 133021 |
| 2022-10-27 | 20.56 | $20.30 | 221300 |
| 2022-10-26 | 20.60 | $20.41 | 166907 |
| 2022-10-25 | 20.62 | $20.42 | 133900 |
| 2022-10-24 | 20.65 | $20.31 | 170100 |
| 2022-10-21 | 20.69 | $20.54 | 95000 |
| 2022-10-20 | 20.71 | $20.57 | 102331 |
| 2022-10-19 | 20.73 | $20.59 | 103100 |
| 2022-10-18 | 20.75 | $20.63 | 100500 |
| 2022-10-17 | 20.77 | $20.64 | 145500 |
| 2022-10-14 | 20.79 | $20.54 | 201149 |
| 2022-10-13 | 20.83 | $20.69 | 128900 |
| 2022-10-12 | 20.86 | $20.85 | 117706 |
| 2022-10-11 | 20.88 | $20.98 | 137918 |
| 2022-10-10 | 20.89 | $20.71 | 74908 |
| 2022-10-07 | 20.93 | $20.75 | 129100 |
| 2022-10-06 | 20.98 | $20.85 | 119016 |
| 2022-10-05 | 21.02 | $20.77 | 132537 |
| 2022-10-04 | 21.07 | $20.99 | 219500 |
| 2022-10-03 | 21.12 | $20.75 | 175602 |
| 2022-09-30 | 21.19 | $20.52 | 234518 |
| 2022-09-29 | 21.29 | $20.84 | 104530 |
| 2022-09-28 | 21.36 | $20.73 | 103300 |
| 2022-09-27 | 21.46 | $20.68 | 134427 |
| 2022-09-26 | 21.56 | $20.76 | 166403 |
| 2022-09-23 | 21.67 | $20.93 | 167200 |
| 2022-09-22 | 21.78 | $21.17 | 126800 |
| 2022-09-21 | 21.86 | $21.26 | 131238 |
| 2022-09-20 | 21.95 | $21.40 | 104900 |
| 2022-09-19 | 22.03 | $21.61 | 61334 |
| 2022-09-16 | 22.09 | $21.63 | 86831 |
| 2022-09-15 | 22.16 | $21.71 | 95200 |
| 2022-09-14 | 22.22 | $21.83 | 110306 |
| 2022-09-13 | 22.29 | $21.96 | 115422 |
| 2022-09-12 | 22.34 | $22.06 | 113100 |
| 2022-09-09 | 22.40 | $22.15 | 52205 |
| 2022-09-08 | 22.45 | $22.15 | 57800 |
| 2022-09-07 | 22.51 | $22.20 | 102036 |
| 2022-09-06 | 22.56 | $22.12 | 83400 |
| 2022-09-02 | 22.64 | $22.17 | 62300 |
| 2022-09-01 | 22.71 | $22.12 | 132900 |
| 2022-08-31 | 22.79 | $22.16 | 114000 |
| 2022-08-30 | 22.87 | $22.25 | 120200 |
| 2022-08-29 | 22.96 | $22.46 | 149643 |
| 2022-08-26 | 23.02 | $22.80 | 43417 |
| 2022-08-25 | 23.06 | $22.84 | 70736 |
| 2022-08-24 | 23.10 | $22.75 | 87515 |
| 2022-08-23 | 23.15 | $22.73 | 118730 |
| 2022-08-22 | 23.20 | $22.64 | 70946 |
| 2022-08-19 | 23.25 | $22.75 | 70246 |
| 2022-08-18 | 23.30 | $23.02 | 94900 |
| 2022-08-17 | 23.32 | $23.10 | 52600 |
| 2022-08-16 | 23.33 | $23.26 | 84300 |
| 2022-08-15 | 23.31 | $23.37 | 49536 |
| 2022-08-12 | 23.29 | $23.40 | 67200 |
| 2022-08-11 | 23.26 | $23.46 | 57800 |
| 2022-08-10 | 23.21 | $23.55 | 85715 |
| 2022-08-09 | 23.16 | $23.28 | 55343 |
| 2022-08-08 | 23.13 | $23.35 | 80300 |
| 2022-08-05 | 23.09 | $23.21 | 56233 |
| 2022-08-04 | 23.06 | $23.35 | 62043 |
| 2022-08-03 | 23.01 | $23.40 | 43000 |
| 2022-08-02 | 22.95 | $23.45 | 93001 |
| 2022-08-01 | 22.89 | $23.61 | 89102 |
| 2022-07-29 | 22.80 | $23.65 | 69009 |
| 2022-07-28 | 22.70 | $23.27 | 113405 |
| 2022-07-27 | 22.63 | $23.00 | 68302 |
| 2022-07-26 | 22.58 | $22.83 | 93500 |
| 2022-07-25 | 22.55 | $22.58 | 66500 |
| 2022-07-22 | 22.54 | $22.58 | 56900 |
| 2022-07-21 | 22.52 | $22.51 | 59500 |
| 2022-07-20 | 22.51 | $22.60 | 65200 |
| 2022-07-19 | 22.49 | $22.46 | 79945 |
| 2022-07-18 | 22.48 | $22.44 | 51344 |
| 2022-07-15 | 22.46 | $22.55 | 40300 |
| 2022-07-14 | 22.44 | $22.56 | 80100 |
| 2022-07-13 | 22.41 | $22.78 | 64649 |
| 2022-07-12 | 22.36 | $22.86 | 101200 |
| 2022-07-11 | 22.30 | $22.70 | 115521 |
| 2022-07-08 | 22.25 | $22.57 | 66001 |
| 2022-07-07 | 22.23 | $22.59 | 67500 |
| 2022-07-06 | 22.20 | $22.52 | 92523 |
| 2022-07-05 | 22.18 | $22.47 | 111800 |
| 2022-07-01 | 22.17 | $22.20 | 107035 |
| 2022-06-30 | 22.20 | $22.15 | 161913 |
| 2022-06-29 | 22.23 | $22.16 | 95900 |
| 2022-06-28 | 22.27 | $22.04 | 84201 |
| 2022-06-27 | 22.33 | $22.06 | 64225 |
| 2022-06-24 | 22.39 | $22.25 | 49902 |
| 2022-06-23 | 22.43 | $22.15 | 92105 |
| 2022-06-22 | 22.48 | $22.00 | 108000 |
| 2022-06-21 | 22.56 | $21.77 | 104546 |
| 2022-06-17 | 22.65 | $21.80 | 106600 |
| 2022-06-16 | 22.75 | $21.76 | 129000 |
| 2022-06-15 | 22.85 | $22.10 | 114500 |
| 2022-06-14 | 22.92 | $22.11 | 120909 |
| 2022-06-13 | 23.00 | $22.46 | 113100 |
| 2022-06-10 | 23.04 | $22.74 | 58419 |
| 2022-06-09 | 23.05 | $22.97 | 143605 |
| 2022-06-08 | 23.04 | $23.12 | 157034 |
| 2022-06-07 | 23.02 | $23.43 | 84438 |
| 2022-06-06 | 22.96 | $23.17 | 54620 |
| 2022-06-03 | 22.93 | $23.36 | 50200 |
| 2022-06-02 | 22.87 | $23.43 | 174800 |
| 2022-06-01 | 22.80 | $23.37 | 101034 |
| 2022-05-31 | 22.73 | $23.29 | 140642 |
| 2022-05-27 | 22.67 | $23.17 | 100304 |
| 2022-05-26 | 22.61 | $23.02 | 184742 |
| 2022-05-25 | 22.56 | $22.85 | 172900 |
| 2022-05-24 | 22.53 | $22.64 | 100600 |
| 2022-05-23 | 22.51 | $22.47 | 94235 |
| 2022-05-20 | 22.51 | $22.51 | 110800 |
| 2022-05-19 | 22.51 | $22.21 | 79000 |
| 2022-05-18 | 22.54 | $22.32 | 112400 |
| 2022-05-17 | 22.56 | $22.48 | 72741 |
| 2022-05-16 | 22.57 | $22.57 | 85500 |
| 2022-05-13 | 22.57 | $22.64 | 81100 |
| 2022-05-12 | 22.57 | $22.80 | 109300 |
| 2022-05-11 | 22.55 | $22.70 | 94400 |
| 2022-05-10 | 22.54 | $22.78 | 93817 |
| 2022-05-09 | 22.52 | $22.77 | 151100 |
| 2022-05-06 | 22.50 | $22.69 | 158142 |
| 2022-05-05 | 22.49 | $22.47 | 205400 |
| 2022-05-04 | 22.51 | $22.69 | 134200 |
| 2022-05-03 | 22.50 | $22.26 | 160727 |
| 2022-05-02 | 22.54 | $21.92 | 246600 |
| 2022-04-29 | 22.63 | $22.21 | 123000 |
| 2022-04-28 | 22.69 | $22.30 | 194541 |
| 2022-04-27 | 22.75 | $22.32 | 113500 |
| 2022-04-26 | 22.81 | $22.51 | 106600 |
| 2022-04-25 | 22.85 | $22.47 | 149400 |
| 2022-04-22 | 22.90 | $22.66 | 135143 |
| 2022-04-21 | 22.94 | $22.86 | 131905 |
| 2022-04-20 | 22.97 | $23.04 | 103300 |
| 2022-04-19 | 22.99 | $22.82 | 177444 |
| 2022-04-18 | 23.04 | $22.78 | 147100 |
| 2022-04-14 | 23.10 | $22.74 | 250814 |
| 2022-04-13 | 23.17 | $22.59 | 175622 |
| 2022-04-12 | 23.26 | $22.67 | 138317 |
| 2022-04-11 | 23.36 | $22.71 | 197921 |
| 2022-04-08 | 23.46 | $23.05 | 124300 |
| 2022-04-07 | 23.54 | $22.96 | 81501 |
| 2022-04-06 | 23.63 | $22.97 | 195206 |
| 2022-04-05 | 23.73 | $23.11 | 139300 |
| 2022-04-04 | 23.82 | $23.51 | 94801 |
| 2022-04-01 | 23.88 | $23.48 | 92800 |
| 2022-03-31 | 23.95 | $23.63 | 255600 |
| 2022-03-30 | 24.01 | $23.36 | 156500 |
| 2022-03-29 | 24.11 | $23.08 | 229000 |
| 2022-03-28 | 24.24 | $22.97 | 284100 |
| 2022-03-25 | 24.39 | $23.55 | 152415 |
| 2022-03-24 | 24.49 | $23.93 | 145534 |
| 2022-03-23 | 24.55 | $24.27 | 68200 |
| 2022-03-22 | 24.59 | $24.30 | 110215 |
| 2022-03-21 | 24.62 | $24.47 | 95100 |
| 2022-03-18 | 24.63 | $24.59 | 88500 |
| 2022-03-17 | 24.64 | $24.60 | 107600 |
| 2022-03-16 | 24.64 | $24.69 | 105000 |
| 2022-03-15 | 24.64 | $24.51 | 69100 |
| 2022-03-14 | 24.65 | $24.43 | 151547 |
| 2022-03-11 | 24.67 | $24.56 | 143500 |
| 2022-03-10 | 24.68 | $24.46 | 72600 |
| 2022-03-09 | 24.70 | $24.56 | 41617 |
| 2022-03-08 | 24.72 | $24.64 | 115643 |
| 2022-03-07 | 24.72 | $24.82 | 84000 |
| 2022-03-04 | 24.71 | $24.93 | 65800 |
| 2022-03-03 | 24.69 | $24.91 | 54211 |
| 2022-03-02 | 24.67 | $24.92 | 77800 |
| 2022-03-01 | 24.65 | $24.89 | 74826 |
| 2022-02-28 | 24.63 | $24.79 | 57400 |
| 2022-02-25 | 24.63 | $24.64 | 88200 |
| 2022-02-24 | 24.63 | $24.40 | 95000 |
| 2022-02-23 | 24.67 | $24.23 | 110400 |
| 2022-02-22 | 24.72 | $24.41 | 94602 |
| 2022-02-18 | 24.75 | $24.58 | 96700 |
| 2022-02-17 | 24.77 | $24.54 | 203700 |
| 2022-02-16 | 24.80 | $24.97 | 104400 |
| 2022-02-15 | 24.79 | $24.68 | 98100 |
| 2022-02-14 | 24.80 | $24.56 | 108743 |
| 2022-02-11 | 24.83 | $24.78 | 118002 |
| 2022-02-10 | 24.85 | $24.73 | 162246 |
| 2022-02-09 | 24.87 | $24.70 | 55300 |
| 2022-02-08 | 24.90 | $24.79 | 82700 |
| 2022-02-07 | 24.92 | $24.73 | 77112 |
| 2022-02-04 | 24.96 | $24.69 | 163241 |
| 2022-02-03 | 25.00 | $24.88 | 70700 |
| 2022-02-02 | 25.03 | $25.21 | 46736 |
| 2022-02-01 | 25.03 | $25.14 | 78000 |
| 2022-01-31 | 25.04 | $25.05 | 108429 |
| 2022-01-28 | 25.07 | $24.82 | 156133 |
| 2022-01-27 | 25.12 | $24.58 | 96300 |
| 2022-01-26 | 25.20 | $24.62 | 75449 |
| 2022-01-25 | 25.28 | $24.82 | 178800 |
| 2022-01-24 | 25.35 | $24.69 | 238600 |
| 2022-01-21 | 25.44 | $25.00 | 111536 |
| 2022-01-20 | 25.49 | $25.05 | 121039 |
| 2022-01-19 | 25.55 | $25.05 | 143800 |
| 2022-01-18 | 25.61 | $25.10 | 341823 |
| 2022-01-14 | 25.67 | $25.42 | 61211 |
| 2022-01-13 | 25.69 | $25.43 | 83700 |
| 2022-01-12 | 25.72 | $25.60 | 52527 |
| 2022-01-11 | 25.74 | $25.50 | 60600 |
| 2022-01-10 | 25.77 | $25.53 | 113809 |
| 2022-01-07 | 25.79 | $25.56 | 78837 |
| 2022-01-06 | 25.81 | $25.78 | 59000 |
| 2022-01-05 | 25.81 | $25.76 | 89429 |
| 2022-01-04 | 25.82 | $25.86 | 69817 |
| 2022-01-03 | 25.81 | $25.98 | 101922 |
| 2021-12-31 | 25.78 | $25.93 | 59008 |
| 2021-12-30 | 25.76 | $26.04 | 53825 |
| 2021-12-29 | 25.72 | $25.85 | 71800 |
| 2021-12-28 | 25.70 | $25.80 | 54700 |
| 2021-12-27 | 25.69 | $25.86 | 41742 |
| 2021-12-23 | 25.66 | $25.58 | 61415 |
| 2021-12-22 | 25.66 | $25.72 | 55700 |
| 2021-12-21 | 25.65 | $25.56 | 62749 |
| 2021-12-20 | 25.64 | $25.47 | 118000 |
| 2021-12-17 | 25.65 | $25.69 | 73312 |
| 2021-12-16 | 25.64 | $25.72 | 41200 |
| 2021-12-15 | 25.62 | $25.99 | 53500 |
| 2021-12-14 | 25.57 | $26.08 | 66100 |
| 2021-12-13 | 25.52 | $25.81 | 35000 |
| 2021-12-10 | 25.49 | $25.75 | 36524 |
| 2021-12-09 | 25.47 | $25.72 | 54400 |
| 2021-12-08 | 25.44 | $25.75 | 91649 |
| 2021-12-07 | 25.42 | $25.41 | 52238 |
| 2021-12-06 | 25.43 | $25.33 | 81100 |
| 2021-12-03 | 25.45 | $25.46 | 48620 |
| 2021-12-02 | 25.46 | $25.31 | 67824 |
| 2021-12-01 | 25.48 | $25.42 | 52209 |
| 2021-11-30 | 25.50 | $25.50 | 65600 |
| 2021-11-29 | 25.51 | $25.32 | 36235 |
| 2021-11-26 | 25.54 | $25.25 | 44745 |
| 2021-11-24 | 25.57 | $25.23 | 110726 |
| 2021-11-23 | 25.62 | $25.26 | 65243 |
| 2021-11-22 | 25.66 | $25.35 | 66637 |
| 2021-11-19 | 25.69 | $25.49 | 62805 |
| 2021-11-18 | 25.71 | $25.63 | 46841 |
| 2021-11-17 | 25.72 | $25.75 | 43539 |
| 2021-11-16 | 25.71 | $25.68 | 39726 |
| 2021-11-15 | 25.72 | $25.65 | 46200 |
| 2021-11-12 | 25.72 | $25.68 | 32300 |
| 2021-11-11 | 25.73 | $25.68 | 25600 |
| 2021-11-10 | 25.73 | $25.62 | 51837 |
| 2021-11-09 | 25.74 | $25.78 | 48830 |
| 2021-11-08 | 25.74 | $25.82 | 30100 |
| 2021-11-05 | 25.73 | $25.88 | 49817 |
| 2021-11-04 | 25.71 | $25.83 | 44400 |
| 2021-11-03 | 25.70 | $25.67 | 85500 |
| 2021-11-02 | 25.70 | $25.71 | 62423 |
| 2021-11-01 | 25.70 | $25.83 | 54500 |
| 2021-10-29 | 25.68 | $25.65 | 45316 |
| 2021-10-28 | 25.68 | $25.72 | 36844 |
| 2021-10-27 | 25.67 | $25.65 | 48100 |
| 2021-10-26 | 25.67 | $25.54 | 47500 |
| 2021-10-25 | 25.69 | $25.73 | 57227 |
| 2021-10-22 | 25.68 | $25.66 | 50312 |
| 2021-10-21 | 25.68 | $25.70 | 93600 |
| 2021-10-20 | 25.67 | $25.64 | 55301 |
| 2021-10-19 | 25.68 | $25.76 | 50603 |
| 2021-10-18 | 25.67 | $25.77 | 57205 |
| 2021-10-15 | 25.66 | $25.70 | 76600 |
| 2021-10-14 | 25.67 | $25.82 | 23600 |
| 2021-10-13 | 25.66 | $25.84 | 44800 |
| 2021-10-12 | 25.65 | $25.71 | 44541 |
| 2021-10-11 | 25.66 | $25.51 | 27100 |
| 2021-10-08 | 25.69 | $25.57 | 67048 |
| 2021-10-07 | 25.71 | $25.61 | 40225 |
| 2021-10-06 | 25.74 | $25.64 | 29023 |
| 2021-10-05 | 25.76 | $25.59 | 64000 |
| 2021-10-04 | 25.79 | $25.50 | 44720 |
| 2021-10-01 | 25.84 | $25.56 | 91143 |
| 2021-09-30 | 25.88 | $25.52 | 55218 |
| 2021-09-29 | 25.93 | $25.63 | 96100 |
| 2021-09-28 | 25.97 | $25.56 | 123300 |
| 2021-09-27 | 26.02 | $25.60 | 129301 |
| 2021-09-24 | 26.08 | $25.76 | 67300 |
| 2021-09-23 | 26.11 | $25.81 | 141200 |
| 2021-09-22 | 26.15 | $26.06 | 44100 |
| 2021-09-21 | 26.17 | $26.09 | 44700 |
| 2021-09-20 | 26.18 | $26.05 | 32512 |
| 2021-09-17 | 26.20 | $26.10 | 44803 |
| 2021-09-16 | 26.22 | $26.14 | 44914 |
| 2021-09-15 | 26.23 | $26.18 | 67600 |
| 2021-09-14 | 26.25 | $26.16 | 45500 |
| 2021-09-13 | 26.26 | $26.18 | 54630 |
| 2021-09-10 | 26.27 | $26.14 | 26020 |
| 2021-09-09 | 26.29 | $26.15 | 49900 |
| 2021-09-08 | 26.31 | $26.16 | 75600 |
| 2021-09-07 | 26.33 | $26.13 | 103634 |
| 2021-09-03 | 26.35 | $26.25 | 83724 |
| 2021-09-02 | 26.36 | $26.33 | 49314 |
| 2021-09-01 | 26.36 | $26.30 | 65500 |
| 2021-08-31 | 26.37 | $26.30 | 138100 |
| 2021-08-30 | 26.37 | $26.30 | 123444 |
| 2021-08-27 | 26.38 | $26.32 | 69400 |
| 2021-08-26 | 26.38 | $26.34 | 77445 |
| 2021-08-25 | 26.38 | $26.40 | 40125 |
| 2021-08-24 | 26.37 | $26.42 | 92600 |
| 2021-08-23 | 26.36 | $26.44 | 68708 |
| 2021-08-20 | 26.35 | $26.46 | 42831 |
| 2021-08-19 | 26.33 | $26.44 | 34817 |
| 2021-08-18 | 26.32 | $26.50 | 63348 |
| 2021-08-17 | 26.30 | $26.39 | 71113 |
| 2021-08-16 | 26.28 | $26.30 | 24005 |
| 2021-08-13 | 26.28 | $26.31 | 27814 |
| 2021-08-12 | 26.27 | $26.33 | 33034 |
| 2021-08-11 | 26.27 | $26.38 | 59600 |
| 2021-08-10 | 26.25 | $26.35 | 49200 |
| 2021-08-09 | 26.24 | $26.29 | 38400 |
| 2021-08-06 | 26.24 | $26.22 | 22940 |
| 2021-08-05 | 26.24 | $26.23 | 37500 |
| 2021-08-04 | 26.24 | $26.28 | 19000 |
| 2021-08-03 | 26.23 | $26.28 | 60500 |
| 2021-08-02 | 26.23 | $26.25 | 76401 |
| 2021-07-30 | 26.23 | $26.27 | 39943 |
| 2021-07-29 | 26.23 | $26.29 | 56419 |
| 2021-07-28 | 26.22 | $26.20 | 43328 |
| 2021-07-27 | 26.22 | $26.22 | 50200 |
| 2021-07-26 | 26.22 | $26.25 | 45912 |
| 2021-07-23 | 26.22 | $26.16 | 45600 |
| 2021-07-22 | 26.22 | $26.15 | 31044 |
| 2021-07-21 | 26.23 | $26.24 | 50339 |
| 2021-07-20 | 26.22 | $26.26 | 45900 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
22.74
2026-07-17
Close Price
$22.63
Vol: 41119
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
19.13
Average
22.11
Maximum
26.44
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.74 | $22.63 | 41119 |
| 2026-07-16 | 22.77 | $22.60 | 69835 |
| 2026-07-15 | 22.80 | $22.72 | 68100 |
| 2026-07-14 | 22.81 | $22.83 | 59400 |
| 2026-07-13 | 22.80 | $22.79 | 62500 |
| 2026-07-10 | 22.80 | $22.79 | 84900 |
| 2026-07-09 | 22.80 | $22.94 | 87428 |
| 2026-07-08 | 22.77 | $22.85 | 72044 |
| 2026-07-07 | 22.75 | $22.85 | 83906 |
| 2026-07-06 | 22.72 | $22.85 | 117943 |
| 2026-07-02 | 22.70 | $22.83 | 116225 |
| 2026-07-01 | 22.67 | $22.83 | 204815 |
| 2026-06-30 | 22.64 | $22.75 | 226242 |
| 2026-06-29 | 22.62 | $22.63 | 164241 |
| 2026-06-26 | 22.62 | $22.61 | 109636 |
| 2026-06-25 | 22.63 | $22.62 | 91300 |
| 2026-06-24 | 22.63 | $22.61 | 137731 |
| 2026-06-23 | 22.64 | $22.62 | 100200 |
| 2026-06-22 | 22.65 | $22.61 | 106401 |
| 2026-06-18 | 22.66 | $22.67 | 45200 |
| 2026-06-17 | 22.66 | $22.65 | 76400 |
| 2026-06-16 | 22.67 | $22.66 | 55900 |
| 2026-06-15 | 22.68 | $22.64 | 73300 |
| 2026-06-12 | 22.69 | $22.73 | 43500 |
| 2026-06-11 | 22.68 | $22.69 | 44603 |
| 2026-06-10 | 22.69 | $22.71 | 46200 |
| 2026-06-09 | 22.69 | $22.73 | 55425 |
| 2026-06-08 | 22.68 | $22.65 | 69233 |
| 2026-06-05 | 22.69 | $22.63 | 161900 |
| 2026-06-04 | 22.71 | $22.69 | 105300 |
| 2026-06-03 | 22.72 | $22.62 | 119334 |
| 2026-06-02 | 22.74 | $22.80 | 162726 |
| 2026-06-01 | 22.73 | $22.79 | 43629 |
| 2026-05-29 | 22.72 | $22.84 | 47442 |
| 2026-05-28 | 22.70 | $22.83 | 59400 |
| 2026-05-27 | 22.68 | $22.81 | 41909 |
| 2026-05-26 | 22.66 | $22.76 | 41423 |
| 2026-05-22 | 22.64 | $22.66 | 44725 |
| 2026-05-21 | 22.65 | $22.63 | 25813 |
| 2026-05-20 | 22.66 | $22.63 | 78100 |
| 2026-05-19 | 22.67 | $22.54 | 80245 |
| 2026-05-18 | 22.71 | $22.50 | 138317 |
| 2026-05-15 | 22.76 | $22.48 | 107906 |
| 2026-05-14 | 22.83 | $22.78 | 54433 |
| 2026-05-13 | 22.84 | $22.75 | 45420 |
| 2026-05-12 | 22.86 | $22.79 | 51900 |
| 2026-05-11 | 22.87 | $22.79 | 68600 |
| 2026-05-08 | 22.89 | $22.85 | 88142 |
| 2026-05-07 | 22.90 | $22.89 | 52600 |
| 2026-05-06 | 22.90 | $22.87 | 86900 |
| 2026-05-05 | 22.90 | $22.78 | 66728 |
| 2026-05-04 | 22.92 | $22.71 | 80900 |
| 2026-05-01 | 22.96 | $22.98 | 40003 |
| 2026-04-30 | 22.95 | $22.99 | 68400 |
| 2026-04-29 | 22.94 | $22.84 | 56118 |
| 2026-04-28 | 22.96 | $22.87 | 85501 |
| 2026-04-27 | 22.97 | $22.90 | 66134 |
| 2026-04-24 | 22.97 | $22.89 | 43429 |
| 2026-04-23 | 22.98 | $22.94 | 40500 |
| 2026-04-22 | 22.98 | $22.98 | 91900 |
| 2026-04-21 | 22.98 | $22.98 | 113602 |
| 2026-04-20 | 22.97 | $22.95 | 43405 |
| 2026-04-17 | 22.96 | $23.01 | 53846 |
| 2026-04-16 | 22.94 | $22.96 | 94300 |
| 2026-04-15 | 22.93 | $23.07 | 286200 |
| 2026-04-14 | 22.89 | $23.06 | 226300 |
| 2026-04-13 | 22.84 | $22.99 | 55415 |
| 2026-04-10 | 22.81 | $23.03 | 54738 |
| 2026-04-09 | 22.76 | $23.01 | 169300 |
| 2026-04-08 | 22.70 | $22.95 | 97300 |
| 2026-04-07 | 22.65 | $22.76 | 116900 |
| 2026-04-06 | 22.63 | $22.75 | 101600 |
| 2026-04-02 | 22.61 | $22.73 | 78200 |
| 2026-04-01 | 22.59 | $22.86 | 179800 |
| 2026-03-31 | 22.55 | $22.70 | 131500 |
| 2026-03-30 | 22.53 | $22.39 | 137000 |
| 2026-03-27 | 22.57 | $22.42 | 112600 |
| 2026-03-26 | 22.61 | $22.49 | 109332 |
| 2026-03-25 | 22.64 | $22.54 | 86500 |
| 2026-03-24 | 22.67 | $22.48 | 153000 |
| 2026-03-23 | 22.72 | $22.67 | 93000 |
| 2026-03-20 | 22.74 | $22.61 | 130033 |
| 2026-03-19 | 22.77 | $22.70 | 68138 |
| 2026-03-18 | 22.79 | $22.77 | 92729 |
| 2026-03-17 | 22.79 | $22.80 | 78440 |
| 2026-03-16 | 22.79 | $22.63 | 53833 |
| 2026-03-13 | 22.83 | $22.68 | 81095 |
| 2026-03-12 | 22.86 | $22.70 | 116500 |
| 2026-03-11 | 22.89 | $22.81 | 60400 |
| 2026-03-10 | 22.91 | $22.83 | 46500 |
| 2026-03-09 | 22.92 | $22.78 | 77716 |
| 2026-03-06 | 22.94 | $22.85 | 81233 |
| 2026-03-05 | 22.96 | $22.90 | 215649 |
| 2026-03-04 | 22.96 | $22.96 | 276811 |
| 2026-03-03 | 22.96 | $22.91 | 251127 |
| 2026-03-02 | 22.96 | $22.97 | 99318 |
| 2026-02-27 | 22.95 | $22.94 | 93833 |
| 2026-02-26 | 22.94 | $22.89 | 49346 |
| 2026-02-25 | 22.94 | $22.90 | 70700 |
| 2026-02-24 | 22.94 | $22.81 | 201831 |
| 2026-02-23 | 22.96 | $22.94 | 60971 |
| 2026-02-20 | 22.95 | $23.03 | 54300 |
| 2026-02-19 | 22.92 | $23.03 | 147700 |
| 2026-02-18 | 22.89 | $22.98 | 98700 |
| 2026-02-17 | 22.86 | $22.92 | 146630 |
| 2026-02-13 | 22.84 | $22.80 | 59300 |
| 2026-02-12 | 22.84 | $22.76 | 128500 |
| 2026-02-11 | 22.85 | $22.79 | 166409 |
| 2026-02-10 | 22.85 | $22.89 | 95440 |
| 2026-02-09 | 22.83 | $22.94 | 57000 |
| 2026-02-06 | 22.80 | $22.80 | 34100 |
| 2026-02-05 | 22.79 | $22.82 | 49944 |
| 2026-02-04 | 22.78 | $22.76 | 99907 |
| 2026-02-03 | 22.77 | $22.83 | 108200 |
| 2026-02-02 | 22.75 | $22.79 | 143700 |
| 2026-01-30 | 22.74 | $22.79 | 81732 |
| 2026-01-29 | 22.72 | $22.75 | 50739 |
| 2026-01-28 | 22.71 | $22.74 | 69701 |
| 2026-01-27 | 22.70 | $22.72 | 62100 |
| 2026-01-26 | 22.69 | $22.58 | 61427 |
| 2026-01-23 | 22.71 | $22.59 | 89800 |
| 2026-01-22 | 22.73 | $22.69 | 51621 |
| 2026-01-21 | 22.73 | $22.66 | 93310 |
| 2026-01-20 | 22.74 | $22.61 | 79900 |
| 2026-01-16 | 22.76 | $22.83 | 75500 |
| 2026-01-15 | 22.73 | $22.80 | 127100 |
| 2026-01-14 | 22.71 | $22.77 | 116228 |
| 2026-01-13 | 22.69 | $22.76 | 91325 |
| 2026-01-12 | 22.66 | $22.63 | 73221 |
| 2026-01-09 | 22.66 | $22.60 | 131200 |
| 2026-01-08 | 22.67 | $22.55 | 246500 |
| 2026-01-07 | 22.68 | $22.74 | 135900 |
| 2026-01-06 | 22.66 | $22.82 | 227200 |
| 2026-01-05 | 22.62 | $22.77 | 74005 |
| 2026-01-02 | 22.58 | $22.83 | 67918 |
| 2025-12-31 | 22.52 | $22.82 | 117900 |
| 2025-12-30 | 22.46 | $22.71 | 258900 |
| 2025-12-29 | 22.41 | $22.53 | 154102 |
| 2025-12-26 | 22.38 | $22.35 | 174900 |
| 2025-12-24 | 22.40 | $22.35 | 49900 |
| 2025-12-23 | 22.41 | $22.37 | 93900 |
| 2025-12-22 | 22.42 | $22.38 | 94828 |
| 2025-12-19 | 22.44 | $22.39 | 90521 |
| 2025-12-18 | 22.45 | $22.46 | 168100 |
| 2025-12-17 | 22.45 | $22.39 | 149400 |
| 2025-12-16 | 22.46 | $22.36 | 112447 |
| 2025-12-15 | 22.49 | $22.30 | 212043 |
| 2025-12-12 | 22.53 | $22.47 | 362800 |
| 2025-12-11 | 22.54 | $22.48 | 118739 |
| 2025-12-10 | 22.55 | $22.57 | 118647 |
| 2025-12-09 | 22.54 | $22.59 | 109800 |
| 2025-12-08 | 22.53 | $22.65 | 144138 |
| 2025-12-05 | 22.50 | $22.54 | 96410 |
| 2025-12-04 | 22.50 | $22.70 | 105711 |
| 2025-12-03 | 22.45 | $22.58 | 131236 |
| 2025-12-02 | 22.43 | $22.52 | 129419 |
| 2025-12-01 | 22.41 | $22.49 | 65810 |
| 2025-11-28 | 22.40 | $22.50 | 20033 |
| 2025-11-26 | 22.38 | $22.49 | 42500 |
| 2025-11-25 | 22.37 | $22.48 | 96221 |
| 2025-11-24 | 22.35 | $22.30 | 92100 |
| 2025-11-21 | 22.37 | $22.27 | 73500 |
| 2025-11-20 | 22.40 | $22.24 | 127411 |
| 2025-11-19 | 22.45 | $22.25 | 106501 |
| 2025-11-18 | 22.49 | $22.32 | 179400 |
| 2025-11-17 | 22.53 | $22.43 | 153900 |
| 2025-11-14 | 22.55 | $22.46 | 47204 |
| 2025-11-13 | 22.57 | $22.48 | 104903 |
| 2025-11-12 | 22.59 | $22.57 | 84600 |
| 2025-11-11 | 22.60 | $22.59 | 182300 |
| 2025-11-10 | 22.60 | $22.63 | 80100 |
| 2025-11-07 | 22.59 | $22.51 | 67644 |
| 2025-11-06 | 22.60 | $22.56 | 40013 |
| 2025-11-05 | 22.61 | $22.55 | 60211 |
| 2025-11-04 | 22.62 | $22.63 | 78000 |
| 2025-11-03 | 22.61 | $22.59 | 79100 |
| 2025-10-31 | 22.61 | $22.66 | 99607 |
| 2025-10-30 | 22.59 | $22.47 | 104700 |
| 2025-10-29 | 22.62 | $22.49 | 88212 |
| 2025-10-28 | 22.64 | $22.58 | 73800 |
| 2025-10-27 | 22.65 | $22.59 | 77720 |
| 2025-10-24 | 22.65 | $22.63 | 94500 |
| 2025-10-23 | 22.65 | $22.67 | 64544 |
| 2025-10-22 | 22.64 | $22.62 | 71309 |
| 2025-10-21 | 22.63 | $22.65 | 102400 |
| 2025-10-20 | 22.62 | $22.61 | 105900 |
| 2025-10-17 | 22.62 | $22.54 | 28100 |
| 2025-10-16 | 22.63 | $22.61 | 78212 |
| 2025-10-15 | 22.62 | $22.65 | 58909 |
| 2025-10-14 | 22.61 | $22.66 | 52737 |
| 2025-10-13 | 22.59 | $22.70 | 54800 |
| 2025-10-10 | 22.56 | $22.56 | 49011 |
| 2025-10-09 | 22.56 | $22.64 | 97004 |
| 2025-10-08 | 22.53 | $22.58 | 53643 |
| 2025-10-07 | 22.52 | $22.49 | 67200 |
| 2025-10-06 | 22.52 | $22.42 | 63117 |
| 2025-10-03 | 22.53 | $22.47 | 53100 |
| 2025-10-02 | 22.54 | $22.51 | 76600 |
| 2025-10-01 | 22.54 | $22.61 | 93018 |
| 2025-09-30 | 22.51 | $22.46 | 80700 |
| 2025-09-29 | 22.52 | $22.43 | 78113 |
| 2025-09-26 | 22.53 | $22.48 | 117400 |
| 2025-09-25 | 22.53 | $22.42 | 109405 |
| 2025-09-24 | 22.55 | $22.43 | 150900 |
| 2025-09-23 | 22.56 | $22.52 | 78746 |
| 2025-09-22 | 22.56 | $22.46 | 102749 |
| 2025-09-19 | 22.57 | $22.45 | 78306 |
| 2025-09-18 | 22.58 | $22.45 | 107511 |
| 2025-09-17 | 22.60 | $22.55 | 161723 |
| 2025-09-16 | 22.59 | $22.55 | 152600 |
| 2025-09-15 | 22.58 | $22.58 | 147200 |
| 2025-09-12 | 22.57 | $22.58 | 156900 |
| 2025-09-11 | 22.55 | $22.63 | 99233 |
| 2025-09-10 | 22.51 | $22.58 | 148300 |
| 2025-09-09 | 22.48 | $22.53 | 109612 |
| 2025-09-08 | 22.46 | $22.62 | 90132 |
| 2025-09-05 | 22.41 | $22.55 | 82727 |
| 2025-09-04 | 22.37 | $22.37 | 148500 |
| 2025-09-03 | 22.36 | $22.43 | 130726 |
| 2025-09-02 | 22.33 | $22.30 | 114700 |
| 2025-08-29 | 22.33 | $22.37 | 116921 |
| 2025-08-28 | 22.31 | $22.30 | 103600 |
| 2025-08-27 | 22.30 | $22.27 | 89800 |
| 2025-08-26 | 22.30 | $22.25 | 117300 |
| 2025-08-25 | 22.30 | $22.26 | 110930 |
| 2025-08-22 | 22.30 | $22.28 | 96324 |
| 2025-08-21 | 22.29 | $22.16 | 109320 |
| 2025-08-20 | 22.30 | $22.21 | 65900 |
| 2025-08-19 | 22.31 | $22.23 | 112900 |
| 2025-08-18 | 22.31 | $22.18 | 60747 |
| 2025-08-15 | 22.33 | $22.24 | 55927 |
| 2025-08-14 | 22.33 | $22.31 | 65532 |
| 2025-08-13 | 22.31 | $22.32 | 112048 |
| 2025-08-12 | 22.30 | $22.32 | 77900 |
| 2025-08-11 | 22.27 | $22.30 | 76500 |
| 2025-08-08 | 22.25 | $22.27 | 55500 |
| 2025-08-07 | 22.23 | $22.23 | 161102 |
| 2025-08-06 | 22.21 | $22.22 | 90530 |
| 2025-08-05 | 22.19 | $22.24 | 67000 |
| 2025-08-04 | 22.16 | $22.19 | 96908 |
| 2025-08-01 | 22.14 | $22.22 | 101800 |
| 2025-07-31 | 22.11 | $22.16 | 131746 |
| 2025-07-30 | 22.09 | $22.02 | 61700 |
| 2025-07-29 | 22.09 | $22.04 | 52300 |
| 2025-07-28 | 22.08 | $22.04 | 64729 |
| 2025-07-25 | 22.07 | $22.03 | 111100 |
| 2025-07-24 | 22.06 | $22.07 | 107821 |
| 2025-07-23 | 22.05 | $21.90 | 87000 |
| 2025-07-22 | 22.06 | $21.98 | 136100 |
| 2025-07-21 | 22.06 | $22.03 | 72600 |
| 2025-07-18 | 22.05 | $22.03 | 81100 |
| 2025-07-17 | 22.03 | $22.01 | 52747 |
| 2025-07-16 | 22.02 | $21.99 | 84100 |
| 2025-07-15 | 22.00 | $22.01 | 49143 |
| 2025-07-14 | 21.98 | $22.01 | 59232 |
| 2025-07-11 | 21.95 | $21.95 | 41616 |
| 2025-07-10 | 21.93 | $21.97 | 68400 |
| 2025-07-09 | 21.91 | $21.98 | 103620 |
| 2025-07-08 | 21.87 | $21.90 | 58135 |
| 2025-07-07 | 21.85 | $21.84 | 75700 |
| 2025-07-03 | 21.83 | $21.92 | 40100 |
| 2025-07-02 | 21.79 | $21.95 | 90700 |
| 2025-07-01 | 21.74 | $21.89 | 114541 |
| 2025-06-30 | 21.70 | $21.89 | 170319 |
| 2025-06-27 | 21.64 | $21.66 | 80200 |
| 2025-06-26 | 21.63 | $21.67 | 191500 |
| 2025-06-25 | 21.61 | $21.58 | 113147 |
| 2025-06-24 | 21.60 | $21.51 | 190121 |
| 2025-06-23 | 21.61 | $21.52 | 105300 |
| 2025-06-20 | 21.62 | $21.57 | 316300 |
| 2025-06-18 | 21.61 | $21.59 | 111739 |
| 2025-06-17 | 21.60 | $21.61 | 71805 |
| 2025-06-16 | 21.59 | $21.61 | 129800 |
| 2025-06-13 | 21.57 | $21.51 | 89400 |
| 2025-06-12 | 21.57 | $21.60 | 102902 |
| 2025-06-11 | 21.55 | $21.60 | 124721 |
| 2025-06-10 | 21.52 | $21.60 | 75800 |
| 2025-06-09 | 21.49 | $21.57 | 98044 |
| 2025-06-06 | 21.46 | $21.52 | 57722 |
| 2025-06-05 | 21.44 | $21.48 | 72000 |
| 2025-06-04 | 21.42 | $21.48 | 84419 |
| 2025-06-03 | 21.39 | $21.40 | 110906 |
| 2025-06-02 | 21.38 | $21.48 | 100300 |
| 2025-05-30 | 21.35 | $21.41 | 95006 |
| 2025-05-29 | 21.33 | $21.40 | 170600 |
| 2025-05-28 | 21.31 | $21.34 | 271502 |
| 2025-05-27 | 21.29 | $21.41 | 104534 |
| 2025-05-23 | 21.26 | $21.31 | 104847 |
| 2025-05-22 | 21.24 | $21.23 | 163500 |
| 2025-05-21 | 21.24 | $21.08 | 206016 |
| 2025-05-20 | 21.27 | $21.19 | 143500 |
| 2025-05-19 | 21.27 | $21.24 | 106700 |
| 2025-05-16 | 21.27 | $21.27 | 96347 |
| 2025-05-15 | 21.27 | $21.22 | 182646 |
| 2025-05-14 | 21.27 | $21.28 | 99800 |
| 2025-05-13 | 21.26 | $21.32 | 187014 |
| 2025-05-12 | 21.23 | $21.29 | 120400 |
| 2025-05-09 | 21.21 | $21.31 | 57000 |
| 2025-05-08 | 21.18 | $21.31 | 217300 |
| 2025-05-07 | 21.15 | $21.22 | 142703 |
| 2025-05-06 | 21.13 | $21.22 | 174400 |
| 2025-05-05 | 21.11 | $21.20 | 174349 |
| 2025-05-02 | 21.09 | $21.27 | 107100 |
| 2025-05-01 | 21.05 | $21.28 | 205933 |
| 2025-04-30 | 21.00 | $21.24 | 235400 |
| 2025-04-29 | 20.95 | $21.15 | 115900 |
| 2025-04-28 | 20.91 | $21.16 | 117600 |
| 2025-04-25 | 20.86 | $21.14 | 129200 |
| 2025-04-24 | 20.81 | $21.08 | 207423 |
| 2025-04-23 | 20.77 | $20.93 | 215100 |
| 2025-04-22 | 20.75 | $20.76 | 216210 |
| 2025-04-21 | 20.77 | $20.62 | 168200 |
| 2025-04-17 | 20.82 | $20.83 | 128000 |
| 2025-04-16 | 20.84 | $20.88 | 181128 |
| 2025-04-15 | 20.84 | $20.90 | 230700 |
| 2025-04-14 | 20.85 | $20.87 | 122304 |
| 2025-04-11 | 20.86 | $20.78 | 255000 |
| 2025-04-10 | 20.90 | $20.70 | 601811 |
| 2025-04-09 | 20.95 | $20.71 | 394232 |
| 2025-04-08 | 21.02 | $20.46 | 422400 |
| 2025-04-07 | 21.15 | $20.85 | 296838 |
| 2025-04-04 | 21.22 | $21.11 | 182400 |
| 2025-04-03 | 21.24 | $21.29 | 185300 |
| 2025-04-02 | 21.23 | $21.23 | 112500 |
| 2025-04-01 | 21.24 | $21.27 | 167500 |
| 2025-03-31 | 21.23 | $21.23 | 106931 |
| 2025-03-28 | 21.23 | $21.17 | 84100 |
| 2025-03-27 | 21.25 | $21.13 | 111600 |
| 2025-03-26 | 21.27 | $21.19 | 154900 |
| 2025-03-25 | 21.29 | $21.24 | 113400 |
| 2025-03-24 | 21.30 | $21.26 | 127109 |
| 2025-03-21 | 21.31 | $21.28 | 73936 |
| 2025-03-20 | 21.31 | $21.25 | 125600 |
| 2025-03-19 | 21.33 | $21.14 | 244108 |
| 2025-03-18 | 21.36 | $21.20 | 134200 |
| 2025-03-17 | 21.39 | $21.20 | 88945 |
| 2025-03-14 | 21.43 | $21.27 | 90100 |
| 2025-03-13 | 21.45 | $21.34 | 156100 |
| 2025-03-12 | 21.46 | $21.31 | 109600 |
| 2025-03-11 | 21.48 | $21.38 | 175245 |
| 2025-03-10 | 21.49 | $21.40 | 114000 |
| 2025-03-07 | 21.49 | $21.41 | 130600 |
| 2025-03-06 | 21.50 | $21.41 | 119743 |
| 2025-03-05 | 21.50 | $21.44 | 144612 |
| 2025-03-04 | 21.49 | $21.46 | 99330 |
| 2025-03-03 | 21.48 | $21.51 | 127707 |
| 2025-02-28 | 21.45 | $21.48 | 121533 |
| 2025-02-27 | 21.43 | $21.40 | 112832 |
| 2025-02-26 | 21.42 | $21.45 | 72100 |
| 2025-02-25 | 21.39 | $21.39 | 189706 |
| 2025-02-24 | 21.38 | $21.32 | 174721 |
| 2025-02-21 | 21.37 | $21.45 | 119000 |
| 2025-02-20 | 21.34 | $21.42 | 101400 |
| 2025-02-19 | 21.30 | $21.31 | 132300 |
| 2025-02-18 | 21.28 | $21.28 | 77700 |
| 2025-02-14 | 21.27 | $21.34 | 84000 |
| 2025-02-13 | 21.24 | $21.25 | 121322 |
| 2025-02-12 | 21.22 | $21.15 | 112430 |
| 2025-02-11 | 21.22 | $21.28 | 100433 |
| 2025-02-10 | 21.18 | $21.25 | 70200 |
| 2025-02-07 | 21.16 | $21.24 | 96239 |
| 2025-02-06 | 21.12 | $21.29 | 94300 |
| 2025-02-05 | 21.07 | $21.40 | 171308 |
| 2025-02-04 | 20.99 | $21.20 | 274317 |
| 2025-02-03 | 20.94 | $21.10 | 78900 |
| 2025-01-31 | 20.90 | $21.04 | 128500 |
| 2025-01-30 | 20.87 | $21.03 | 120321 |
| 2025-01-29 | 20.83 | $20.95 | 106300 |
| 2025-01-28 | 20.80 | $20.96 | 97800 |
| 2025-01-27 | 20.77 | $20.93 | 93601 |
| 2025-01-24 | 20.74 | $20.92 | 108400 |
| 2025-01-23 | 20.70 | $20.86 | 105600 |
| 2025-01-22 | 20.67 | $20.81 | 112100 |
| 2025-01-21 | 20.65 | $20.84 | 247200 |
| 2025-01-17 | 20.62 | $20.79 | 89319 |
| 2025-01-16 | 20.60 | $20.75 | 135200 |
| 2025-01-15 | 20.58 | $20.73 | 132000 |
| 2025-01-14 | 20.56 | $20.65 | 113300 |
| 2025-01-13 | 20.56 | $20.56 | 155200 |
| 2025-01-10 | 20.57 | $20.64 | 226700 |
| 2025-01-08 | 20.58 | $20.73 | 164300 |
| 2025-01-07 | 20.56 | $20.75 | 206440 |
| 2025-01-06 | 20.54 | $20.73 | 76033 |
| 2025-01-03 | 20.52 | $20.76 | 95400 |
| 2025-01-02 | 20.50 | $20.63 | 96429 |
| 2024-12-31 | 20.50 | $20.59 | 406842 |
| 2024-12-30 | 20.51 | $20.45 | 579000 |
| 2024-12-27 | 20.55 | $20.43 | 329145 |
| 2024-12-26 | 20.60 | $20.46 | 495030 |
| 2024-12-24 | 20.66 | $20.41 | 302126 |
| 2024-12-23 | 20.74 | $20.38 | 471312 |
| 2024-12-20 | 20.84 | $20.49 | 373200 |
| 2024-12-19 | 20.93 | $20.55 | 397930 |
| 2024-12-18 | 21.02 | $20.67 | 331100 |
| 2024-12-17 | 21.11 | $20.86 | 303201 |
| 2024-12-16 | 21.17 | $20.92 | 361501 |
| 2024-12-13 | 21.22 | $21.02 | 191900 |
| 2024-12-12 | 21.27 | $21.14 | 211600 |
| 2024-12-11 | 21.29 | $21.29 | 239600 |
| 2024-12-10 | 21.29 | $21.30 | 171300 |
| 2024-12-09 | 21.29 | $21.26 | 96400 |
| 2024-12-06 | 21.29 | $21.36 | 158021 |
| 2024-12-05 | 21.27 | $21.29 | 209720 |
| 2024-12-04 | 21.27 | $21.38 | 169828 |
| 2024-12-03 | 21.25 | $21.37 | 243744 |
| 2024-12-02 | 21.22 | $21.40 | 101400 |
| 2024-11-29 | 21.18 | $21.43 | 33500 |
| 2024-11-27 | 21.13 | $21.36 | 114300 |
| 2024-11-26 | 21.09 | $21.24 | 112926 |
| 2024-11-25 | 21.07 | $21.16 | 150216 |
| 2024-11-22 | 21.06 | $21.08 | 160447 |
| 2024-11-21 | 21.07 | $21.04 | 226000 |
| 2024-11-20 | 21.09 | $21.04 | 89000 |
| 2024-11-19 | 21.11 | $21.05 | 177612 |
| 2024-11-18 | 21.13 | $21.07 | 145700 |
| 2024-11-15 | 21.15 | $21.10 | 160700 |
| 2024-11-14 | 21.17 | $21.23 | 159102 |
| 2024-11-13 | 21.17 | $21.26 | 323100 |
| 2024-11-12 | 21.16 | $21.21 | 224400 |
| 2024-11-11 | 21.16 | $21.20 | 288100 |
| 2024-11-08 | 21.16 | $21.21 | 241900 |
| 2024-11-07 | 21.16 | $21.19 | 167300 |
| 2024-11-06 | 21.16 | $21.10 | 126845 |
| 2024-11-05 | 21.19 | $21.26 | 195200 |
| 2024-11-04 | 21.19 | $21.22 | 95538 |
| 2024-11-01 | 21.19 | $21.19 | 129600 |
| 2024-10-31 | 21.20 | $21.21 | 107509 |
| 2024-10-30 | 21.22 | $21.10 | 203600 |
| 2024-10-29 | 21.25 | $21.08 | 158700 |
| 2024-10-28 | 21.30 | $21.18 | 117413 |
| 2024-10-25 | 21.34 | $21.21 | 87800 |
| 2024-10-24 | 21.37 | $21.14 | 256501 |
| 2024-10-23 | 21.43 | $21.20 | 160026 |
| 2024-10-22 | 21.48 | $21.34 | 174029 |
| 2024-10-21 | 21.51 | $21.42 | 117700 |
| 2024-10-18 | 21.53 | $21.50 | 77100 |
| 2024-10-17 | 21.54 | $21.45 | 162800 |
| 2024-10-16 | 21.56 | $21.47 | 132146 |
| 2024-10-15 | 21.57 | $21.46 | 138830 |
| 2024-10-14 | 21.60 | $21.51 | 74500 |
| 2024-10-11 | 21.61 | $21.58 | 101741 |
| 2024-10-10 | 21.61 | $21.54 | 248900 |
| 2024-10-09 | 21.62 | $21.54 | 141224 |
| 2024-10-08 | 21.63 | $21.55 | 213100 |
| 2024-10-07 | 21.64 | $21.53 | 233644 |
| 2024-10-04 | 21.65 | $21.51 | 279944 |
| 2024-10-03 | 21.68 | $21.61 | 235710 |
| 2024-10-02 | 21.68 | $21.67 | 158800 |
| 2024-10-01 | 21.67 | $21.75 | 136949 |
| 2024-09-30 | 21.64 | $21.62 | 184400 |
| 2024-09-27 | 21.63 | $21.65 | 129746 |
| 2024-09-26 | 21.62 | $21.58 | 186300 |
| 2024-09-25 | 21.61 | $21.58 | 189919 |
| 2024-09-24 | 21.61 | $21.51 | 82640 |
| 2024-09-23 | 21.62 | $21.49 | 169202 |
| 2024-09-20 | 21.63 | $21.53 | 104100 |
| 2024-09-19 | 21.64 | $21.57 | 133630 |
| 2024-09-18 | 21.64 | $21.57 | 161100 |
| 2024-09-17 | 21.64 | $21.63 | 171900 |
| 2024-09-16 | 21.62 | $21.69 | 99400 |
| 2024-09-13 | 21.59 | $21.70 | 155200 |
| 2024-09-12 | 21.55 | $21.58 | 192841 |
| 2024-09-11 | 21.53 | $21.52 | 130900 |
| 2024-09-10 | 21.52 | $21.54 | 172400 |
| 2024-09-09 | 21.50 | $21.51 | 111518 |
| 2024-09-06 | 21.48 | $21.46 | 137043 |
| 2024-09-05 | 21.47 | $21.47 | 115044 |
| 2024-09-04 | 21.45 | $21.45 | 146112 |
| 2024-09-03 | 21.44 | $21.44 | 118508 |
| 2024-08-30 | 21.42 | $21.39 | 192700 |
| 2024-08-29 | 21.42 | $21.38 | 61500 |
| 2024-08-28 | 21.41 | $21.37 | 148800 |
| 2024-08-27 | 21.40 | $21.38 | 144139 |
| 2024-08-26 | 21.39 | $21.37 | 134700 |
| 2024-08-23 | 21.38 | $21.39 | 93010 |
| 2024-08-22 | 21.36 | $21.33 | 298105 |
| 2024-08-21 | 21.35 | $21.27 | 171900 |
| 2024-08-20 | 21.36 | $21.32 | 92300 |
| 2024-08-19 | 21.35 | $21.32 | 100939 |
| 2024-08-16 | 21.33 | $21.31 | 69500 |
| 2024-08-15 | 21.32 | $21.29 | 68119 |
| 2024-08-14 | 21.31 | $21.34 | 85700 |
| 2024-08-13 | 21.28 | $21.34 | 119200 |
| 2024-08-12 | 21.25 | $21.26 | 129240 |
| 2024-08-09 | 21.23 | $21.30 | 58300 |
| 2024-08-08 | 21.20 | $21.24 | 81000 |
| 2024-08-07 | 21.17 | $21.25 | 109700 |
| 2024-08-06 | 21.14 | $21.17 | 111000 |
| 2024-08-05 | 21.12 | $21.15 | 204500 |
| 2024-08-02 | 21.10 | $21.27 | 103500 |
| 2024-08-01 | 21.05 | $21.18 | 114938 |
| 2024-07-31 | 21.01 | $21.12 | 171347 |
| 2024-07-30 | 20.97 | $21.01 | 82526 |
| 2024-07-29 | 20.95 | $20.97 | 82700 |
| 2024-07-26 | 20.94 | $20.98 | 76326 |
| 2024-07-25 | 20.92 | $20.94 | 77121 |
| 2024-07-24 | 20.91 | $20.93 | 132534 |
| 2024-07-23 | 20.90 | $20.86 | 139002 |
| 2024-07-22 | 20.89 | $20.79 | 126443 |
| 2024-07-19 | 20.91 | $20.81 | 53200 |
| 2024-07-18 | 20.92 | $20.80 | 139122 |
| 2024-07-17 | 20.93 | $20.83 | 83600 |
| 2024-07-16 | 20.94 | $20.97 | 120700 |
| 2024-07-15 | 20.92 | $20.97 | 132800 |
| 2024-07-12 | 20.89 | $21.04 | 44500 |
| 2024-07-11 | 20.85 | $21.01 | 169013 |
| 2024-07-10 | 20.81 | $20.90 | 99900 |
| 2024-07-09 | 20.78 | $20.83 | 113119 |
| 2024-07-08 | 20.76 | $20.83 | 100949 |
| 2024-07-05 | 20.73 | $20.86 | 123900 |
| 2024-07-03 | 20.70 | $20.79 | 94231 |
| 2024-07-02 | 20.68 | $20.76 | 94209 |
| 2024-07-01 | 20.65 | $20.71 | 139800 |
| 2024-06-28 | 20.64 | $20.77 | 150300 |
| 2024-06-27 | 20.61 | $20.69 | 111821 |
| 2024-06-26 | 20.59 | $20.62 | 91221 |
| 2024-06-25 | 20.58 | $20.64 | 119634 |
| 2024-06-24 | 20.57 | $20.63 | 209134 |
| 2024-06-21 | 20.56 | $20.57 | 118401 |
| 2024-06-20 | 20.56 | $20.56 | 218000 |
| 2024-06-18 | 20.56 | $20.57 | 129605 |
| 2024-06-17 | 20.55 | $20.53 | 324200 |
| 2024-06-14 | 20.56 | $20.64 | 135607 |
| 2024-06-13 | 20.54 | $20.70 | 84112 |
| 2024-06-12 | 20.51 | $20.65 | 160000 |
| 2024-06-11 | 20.49 | $20.54 | 117039 |
| 2024-06-10 | 20.48 | $20.50 | 100620 |
| 2024-06-07 | 20.49 | $20.50 | 90100 |
| 2024-06-06 | 20.49 | $20.59 | 121200 |
| 2024-06-05 | 20.47 | $20.58 | 146100 |
| 2024-06-04 | 20.46 | $20.52 | 292514 |
| 2024-06-03 | 20.45 | $20.52 | 116000 |
| 2024-05-31 | 20.45 | $20.47 | 82200 |
| 2024-05-30 | 20.45 | $20.34 | 88300 |
| 2024-05-29 | 20.49 | $20.28 | 106000 |
| 2024-05-28 | 20.54 | $20.31 | 142500 |
| 2024-05-24 | 20.60 | $20.47 | 101500 |
| 2024-05-23 | 20.63 | $20.45 | 74632 |
| 2024-05-22 | 20.67 | $20.54 | 123500 |
| 2024-05-21 | 20.69 | $20.65 | 86906 |
| 2024-05-20 | 20.70 | $20.67 | 80800 |
| 2024-05-17 | 20.71 | $20.72 | 106600 |
| 2024-05-16 | 20.70 | $20.73 | 134135 |
| 2024-05-15 | 20.70 | $20.77 | 107100 |
| 2024-05-14 | 20.68 | $20.67 | 114600 |
| 2024-05-13 | 20.68 | $20.72 | 78800 |
| 2024-05-10 | 20.67 | $20.76 | 91947 |
| 2024-05-09 | 20.66 | $20.78 | 138215 |
| 2024-05-08 | 20.63 | $20.86 | 87924 |
| 2024-05-07 | 20.59 | $20.89 | 133000 |
| 2024-05-06 | 20.53 | $20.75 | 149100 |
| 2024-05-03 | 20.49 | $20.59 | 253614 |
| 2024-05-02 | 20.48 | $20.58 | 110933 |
| 2024-05-01 | 20.47 | $20.59 | 94531 |
| 2024-04-30 | 20.45 | $20.48 | 83200 |
| 2024-04-29 | 20.46 | $20.58 | 113266 |
| 2024-04-26 | 20.45 | $20.54 | 158100 |
| 2024-04-25 | 20.45 | $20.45 | 72500 |
| 2024-04-24 | 20.47 | $20.61 | 98800 |
| 2024-04-23 | 20.46 | $20.67 | 216500 |
| 2024-04-22 | 20.43 | $20.42 | 147000 |
| 2024-04-19 | 20.45 | $20.41 | 139200 |
| 2024-04-18 | 20.48 | $20.41 | 179900 |
| 2024-04-17 | 20.52 | $20.48 | 108107 |
| 2024-04-16 | 20.55 | $20.39 | 98645 |
| 2024-04-15 | 20.60 | $20.34 | 147449 |
| 2024-04-12 | 20.67 | $20.52 | 111200 |
| 2024-04-11 | 20.72 | $20.56 | 168700 |
| 2024-04-10 | 20.76 | $20.56 | 175913 |
| 2024-04-09 | 20.82 | $20.81 | 172300 |
| 2024-04-08 | 20.83 | $20.79 | 183921 |
| 2024-04-05 | 20.84 | $20.74 | 153300 |
| 2024-04-04 | 20.87 | $20.76 | 156900 |
| 2024-04-03 | 20.90 | $20.82 | 159340 |
| 2024-04-02 | 20.93 | $20.78 | 141227 |
| 2024-04-01 | 20.96 | $20.86 | 140300 |
| 2024-03-28 | 20.99 | $21.06 | 175635 |
| 2024-03-27 | 20.97 | $20.97 | 142400 |
| 2024-03-26 | 20.98 | $20.96 | 67500 |
| 2024-03-25 | 20.98 | $20.94 | 89001 |
| 2024-03-22 | 21.00 | $21.00 | 106443 |
| 2024-03-21 | 21.00 | $21.01 | 94743 |
| 2024-03-20 | 21.00 | $21.04 | 110809 |
| 2024-03-19 | 20.99 | $21.03 | 64532 |
| 2024-03-18 | 20.98 | $21.02 | 78400 |
| 2024-03-15 | 20.98 | $20.91 | 73640 |
| 2024-03-14 | 21.00 | $20.87 | 64201 |
| 2024-03-13 | 21.03 | $21.10 | 168500 |
| 2024-03-12 | 21.02 | $21.02 | 140446 |
| 2024-03-11 | 21.02 | $21.13 | 343400 |
| 2024-03-08 | 21.00 | $20.99 | 169900 |
| 2024-03-07 | 21.00 | $20.99 | 108537 |
| 2024-03-06 | 21.01 | $21.01 | 131800 |
| 2024-03-05 | 21.01 | $20.98 | 113806 |
| 2024-03-04 | 21.02 | $20.89 | 138530 |
| 2024-03-01 | 21.05 | $21.04 | 119018 |
| 2024-02-29 | 21.06 | $21.00 | 240600 |
| 2024-02-28 | 21.07 | $20.93 | 104417 |
| 2024-02-27 | 21.10 | $20.89 | 124749 |
| 2024-02-26 | 21.14 | $21.02 | 102043 |
| 2024-02-23 | 21.17 | $21.08 | 147400 |
| 2024-02-22 | 21.18 | $21.09 | 156344 |
| 2024-02-21 | 21.19 | $21.03 | 108232 |
| 2024-02-20 | 21.22 | $21.08 | 100325 |
| 2024-02-16 | 21.24 | $21.11 | 118600 |
| 2024-02-15 | 21.26 | $21.14 | 61400 |
| 2024-02-14 | 21.28 | $21.07 | 94900 |
| 2024-02-13 | 21.31 | $21.08 | 122041 |
| 2024-02-12 | 21.34 | $21.27 | 103400 |
| 2024-02-09 | 21.34 | $21.22 | 121331 |
| 2024-02-08 | 21.35 | $21.25 | 126546 |
| 2024-02-07 | 21.35 | $21.28 | 153245 |
| 2024-02-06 | 21.34 | $21.41 | 138932 |
| 2024-02-05 | 21.31 | $21.27 | 227930 |
| 2024-02-02 | 21.29 | $21.33 | 138911 |
| 2024-02-01 | 21.27 | $21.56 | 168200 |
| 2024-01-31 | 21.18 | $21.36 | 135415 |
| 2024-01-30 | 21.13 | $21.27 | 158426 |
| 2024-01-29 | 21.08 | $21.23 | 90300 |
| 2024-01-26 | 21.04 | $21.06 | 129434 |
| 2024-01-25 | 21.02 | $21.09 | 129034 |
| 2024-01-24 | 20.99 | $20.98 | 117304 |
| 2024-01-23 | 20.99 | $20.88 | 170848 |
| 2024-01-22 | 21.00 | $20.98 | 223500 |
| 2024-01-19 | 20.99 | $20.79 | 269032 |
| 2024-01-18 | 21.02 | $20.69 | 195406 |
| 2024-01-17 | 21.07 | $20.79 | 122700 |
| 2024-01-16 | 21.11 | $20.88 | 150335 |
| 2024-01-12 | 21.14 | $21.09 | 108400 |
| 2024-01-11 | 21.12 | $21.07 | 111912 |
| 2024-01-10 | 21.11 | $21.14 | 173644 |
| 2024-01-09 | 21.08 | $21.21 | 168321 |
| 2024-01-08 | 21.03 | $21.26 | 264400 |
| 2024-01-05 | 20.95 | $21.07 | 192746 |
| 2024-01-04 | 20.91 | $21.00 | 168500 |
| 2024-01-03 | 20.87 | $20.96 | 183000 |
| 2024-01-02 | 20.83 | $20.81 | 108600 |
| 2023-12-29 | 20.82 | $20.80 | 392600 |
| 2023-12-28 | 20.80 | $20.74 | 429847 |
| 2023-12-27 | 20.80 | $20.82 | 249523 |
| 2023-12-26 | 20.77 | $20.75 | 264141 |
| 2023-12-22 | 20.76 | $20.77 | 232800 |
| 2023-12-21 | 20.74 | $20.69 | 441740 |
| 2023-12-20 | 20.73 | $20.65 | 423500 |
| 2023-12-19 | 20.73 | $20.71 | 433912 |
| 2023-12-18 | 20.71 | $20.65 | 389400 |
| 2023-12-15 | 20.71 | $20.70 | 324700 |
| 2023-12-14 | 20.69 | $20.67 | 327000 |
| 2023-12-13 | 20.67 | $20.50 | 496803 |
| 2023-12-12 | 20.68 | $20.43 | 346018 |
| 2023-12-11 | 20.71 | $20.41 | 228700 |
| 2023-12-08 | 20.75 | $20.52 | 278611 |
| 2023-12-07 | 20.77 | $20.61 | 199637 |
| 2023-12-06 | 20.77 | $20.44 | 408300 |
| 2023-12-05 | 20.81 | $20.64 | 225134 |
| 2023-12-04 | 20.81 | $20.82 | 183600 |
| 2023-12-01 | 20.76 | $20.93 | 166400 |
| 2023-11-30 | 20.69 | $20.73 | 168413 |
| 2023-11-29 | 20.64 | $20.80 | 322200 |
| 2023-11-28 | 20.57 | $20.81 | 225308 |
| 2023-11-27 | 20.49 | $20.62 | 213849 |
| 2023-11-24 | 20.43 | $20.50 | 57700 |
| 2023-11-22 | 20.38 | $20.49 | 145400 |
| 2023-11-21 | 20.33 | $20.38 | 204248 |
| 2023-11-20 | 20.29 | $20.41 | 191700 |
| 2023-11-17 | 20.23 | $20.34 | 166400 |
| 2023-11-16 | 20.18 | $20.39 | 322000 |
| 2023-11-15 | 20.11 | $20.22 | 101346 |
| 2023-11-14 | 20.06 | $20.28 | 190200 |
| 2023-11-13 | 20.00 | $20.16 | 177400 |
| 2023-11-10 | 19.94 | $20.16 | 139800 |
| 2023-11-09 | 19.88 | $20.02 | 146028 |
| 2023-11-08 | 19.83 | $20.33 | 147017 |
| 2023-11-07 | 19.71 | $20.26 | 155700 |
| 2023-11-06 | 19.59 | $20.09 | 144411 |
| 2023-11-03 | 19.48 | $20.11 | 225600 |
| 2023-11-02 | 19.35 | $19.91 | 172709 |
| 2023-11-01 | 19.25 | $19.71 | 212821 |
| 2023-10-31 | 19.16 | $19.37 | 285400 |
| 2023-10-30 | 19.14 | $19.30 | 231047 |
| 2023-10-27 | 19.13 | $19.13 | 148400 |
| 2023-10-26 | 19.16 | $19.08 | 173718 |
| 2023-10-25 | 19.20 | $18.96 | 273846 |
| 2023-10-24 | 19.27 | $19.26 | 279900 |
| 2023-10-23 | 19.30 | $19.31 | 162023 |
| 2023-10-20 | 19.32 | $19.29 | 127214 |
| 2023-10-19 | 19.34 | $19.28 | 168700 |
| 2023-10-18 | 19.38 | $19.66 | 248708 |
| 2023-10-17 | 19.34 | $19.42 | 133708 |
| 2023-10-16 | 19.35 | $19.45 | 263600 |
| 2023-10-13 | 19.35 | $19.69 | 146400 |
| 2023-10-12 | 19.30 | $19.56 | 187007 |
| 2023-10-11 | 19.28 | $19.54 | 128500 |
| 2023-10-10 | 19.25 | $19.41 | 238100 |
| 2023-10-09 | 19.26 | $19.42 | 233131 |
| 2023-10-06 | 19.26 | $19.28 | 166304 |
| 2023-10-05 | 19.29 | $19.31 | 217600 |
| 2023-10-04 | 19.33 | $19.41 | 160211 |
| 2023-10-03 | 19.35 | $19.25 | 188008 |
| 2023-10-02 | 19.41 | $19.34 | 271821 |
| 2023-09-29 | 19.47 | $19.41 | 264314 |
| 2023-09-28 | 19.52 | $19.29 | 215400 |
| 2023-09-27 | 19.61 | $19.33 | 203637 |
| 2023-09-26 | 19.70 | $19.47 | 250700 |
| 2023-09-25 | 19.78 | $19.61 | 214800 |
| 2023-09-22 | 19.84 | $19.75 | 114803 |
| 2023-09-21 | 19.89 | $19.68 | 248800 |
| 2023-09-20 | 19.96 | $19.89 | 197700 |
| 2023-09-19 | 20.00 | $19.84 | 302300 |
| 2023-09-18 | 20.06 | $19.93 | 307500 |
| 2023-09-15 | 20.11 | $20.00 | 100648 |
| 2023-09-14 | 20.15 | $20.00 | 227100 |
| 2023-09-13 | 20.20 | $20.12 | 229100 |
| 2023-09-12 | 20.23 | $20.20 | 156344 |
| 2023-09-11 | 20.26 | $20.23 | 126143 |
| 2023-09-08 | 20.28 | $20.32 | 77500 |
| 2023-09-07 | 20.29 | $20.36 | 134642 |
| 2023-09-06 | 20.29 | $20.30 | 115100 |
| 2023-09-05 | 20.30 | $20.26 | 146221 |
| 2023-09-01 | 20.33 | $20.37 | 109600 |
| 2023-08-31 | 20.34 | $20.36 | 185925 |
| 2023-08-30 | 20.35 | $20.38 | 120511 |
| 2023-08-29 | 20.36 | $20.38 | 121500 |
| 2023-08-28 | 20.37 | $20.32 | 96700 |
| 2023-08-25 | 20.40 | $20.32 | 93300 |
| 2023-08-24 | 20.43 | $20.36 | 184700 |
| 2023-08-23 | 20.47 | $20.45 | 184400 |
| 2023-08-22 | 20.49 | $20.37 | 107648 |
| 2023-08-21 | 20.53 | $20.42 | 128700 |
| 2023-08-18 | 20.56 | $20.55 | 121425 |
| 2023-08-17 | 20.58 | $20.50 | 122200 |
| 2023-08-16 | 20.61 | $20.50 | 115046 |
| 2023-08-15 | 20.65 | $20.50 | 135100 |
| 2023-08-14 | 20.69 | $20.57 | 149700 |
| 2023-08-11 | 20.72 | $20.66 | 58836 |
| 2023-08-10 | 20.74 | $20.63 | 83911 |
| 2023-08-09 | 20.77 | $20.72 | 91400 |
| 2023-08-08 | 20.79 | $20.68 | 155228 |
| 2023-08-07 | 20.82 | $20.62 | 145000 |
| 2023-08-04 | 20.86 | $20.72 | 100714 |
| 2023-08-03 | 20.90 | $20.64 | 162600 |
| 2023-08-02 | 20.95 | $20.82 | 142138 |
| 2023-08-01 | 20.98 | $20.94 | 78400 |
| 2023-07-31 | 20.98 | $21.00 | 77610 |
| 2023-07-28 | 20.97 | $20.98 | 66400 |
| 2023-07-27 | 20.97 | $20.85 | 92600 |
| 2023-07-26 | 20.99 | $20.95 | 70900 |
| 2023-07-25 | 20.99 | $20.98 | 77349 |
| 2023-07-24 | 20.99 | $21.06 | 64900 |
| 2023-07-21 | 20.97 | $20.99 | 74100 |
| 2023-07-20 | 20.96 | $21.06 | 125704 |
| 2023-07-19 | 20.93 | $21.00 | 247513 |
| 2023-07-18 | 20.91 | $20.96 | 136500 |
| 2023-07-17 | 20.90 | $20.89 | 74500 |
| 2023-07-14 | 20.90 | $20.96 | 136100 |
| 2023-07-13 | 20.88 | $21.13 | 80700 |
| 2023-07-12 | 20.83 | $21.02 | 107200 |
| 2023-07-11 | 20.79 | $20.87 | 53521 |
| 2023-07-10 | 20.77 | $20.83 | 107100 |
| 2023-07-07 | 20.77 | $20.75 | 72335 |
| 2023-07-06 | 20.77 | $20.80 | 154300 |
| 2023-07-05 | 20.77 | $20.80 | 130200 |
| 2023-07-03 | 20.77 | $20.87 | 50400 |
| 2023-06-30 | 20.76 | $20.78 | 90240 |
| 2023-06-29 | 20.76 | $20.76 | 122800 |
| 2023-06-28 | 20.77 | $20.92 | 84900 |
| 2023-06-27 | 20.74 | $20.80 | 131438 |
| 2023-06-26 | 20.74 | $20.84 | 88915 |
| 2023-06-23 | 20.72 | $20.76 | 58845 |
| 2023-06-22 | 20.73 | $20.70 | 106000 |
| 2023-06-21 | 20.74 | $20.72 | 110706 |
| 2023-06-20 | 20.76 | $20.70 | 140200 |
| 2023-06-16 | 20.78 | $20.78 | 68800 |
| 2023-06-15 | 20.79 | $20.81 | 92749 |
| 2023-06-14 | 20.80 | $20.79 | 151928 |
| 2023-06-13 | 20.81 | $20.99 | 122813 |
| 2023-06-12 | 20.78 | $21.26 | 208411 |
| 2023-06-09 | 20.69 | $20.84 | 50004 |
| 2023-06-08 | 20.68 | $20.81 | 140800 |
| 2023-06-07 | 20.67 | $20.72 | 83535 |
| 2023-06-06 | 20.67 | $20.71 | 114400 |
| 2023-06-05 | 20.69 | $20.71 | 117299 |
| 2023-06-02 | 20.70 | $20.65 | 93500 |
| 2023-06-01 | 20.74 | $20.79 | 92900 |
| 2023-05-31 | 20.75 | $20.74 | 97100 |
| 2023-05-30 | 20.77 | $20.72 | 156900 |
| 2023-05-26 | 20.80 | $20.65 | 159700 |
| 2023-05-25 | 20.85 | $20.70 | 64001 |
| 2023-05-24 | 20.90 | $20.70 | 130030 |
| 2023-05-23 | 20.96 | $20.88 | 65100 |
| 2023-05-22 | 20.99 | $20.94 | 138100 |
| 2023-05-19 | 21.02 | $20.96 | 55200 |
| 2023-05-18 | 21.04 | $20.99 | 110900 |
| 2023-05-17 | 21.07 | $21.03 | 78910 |
| 2023-05-16 | 21.09 | $21.01 | 88800 |
| 2023-05-15 | 21.12 | $21.06 | 85000 |
| 2023-05-12 | 21.14 | $21.14 | 80800 |
| 2023-05-11 | 21.15 | $21.12 | 87234 |
| 2023-05-10 | 21.17 | $21.16 | 76800 |
| 2023-05-09 | 21.18 | $21.11 | 125000 |
| 2023-05-08 | 21.21 | $21.18 | 67440 |
| 2023-05-05 | 21.22 | $21.23 | 113700 |
| 2023-05-04 | 21.23 | $21.14 | 72305 |
| 2023-05-03 | 21.26 | $21.11 | 95126 |
| 2023-05-02 | 21.30 | $21.21 | 104730 |
| 2023-05-01 | 21.32 | $21.04 | 175800 |
| 2023-04-28 | 21.38 | $21.37 | 73002 |
| 2023-04-27 | 21.39 | $21.24 | 77400 |
| 2023-04-26 | 21.42 | $21.24 | 118700 |
| 2023-04-25 | 21.46 | $21.39 | 99948 |
| 2023-04-24 | 21.47 | $21.59 | 84944 |
| 2023-04-21 | 21.45 | $21.38 | 72000 |
| 2023-04-20 | 21.46 | $21.41 | 80900 |
| 2023-04-19 | 21.47 | $21.38 | 159000 |
| 2023-04-18 | 21.48 | $21.29 | 157000 |
| 2023-04-17 | 21.52 | $21.39 | 95535 |
| 2023-04-14 | 21.54 | $21.53 | 69800 |
| 2023-04-13 | 21.54 | $21.62 | 66900 |
| 2023-04-12 | 21.52 | $21.66 | 65900 |
| 2023-04-11 | 21.48 | $21.67 | 172343 |
| 2023-04-10 | 21.44 | $21.45 | 131000 |
| 2023-04-06 | 21.43 | $21.56 | 117701 |
| 2023-04-05 | 21.40 | $21.63 | 112100 |
| 2023-04-04 | 21.35 | $21.42 | 92200 |
| 2023-04-03 | 21.34 | $21.51 | 145512 |
| 2023-03-31 | 21.31 | $21.72 | 75700 |
| 2023-03-30 | 21.22 | $21.44 | 90600 |
| 2023-03-29 | 21.19 | $21.34 | 61436 |
| 2023-03-28 | 21.16 | $21.41 | 134400 |
| 2023-03-27 | 21.12 | $21.25 | 71200 |
| 2023-03-24 | 21.11 | $21.26 | 54229 |
| 2023-03-23 | 21.10 | $21.18 | 49100 |
| 2023-03-22 | 21.10 | $21.22 | 57000 |
| 2023-03-21 | 21.10 | $21.09 | 128000 |
| 2023-03-20 | 21.12 | $21.26 | 73524 |
| 2023-03-17 | 21.11 | $21.33 | 105300 |
| 2023-03-16 | 21.09 | $21.20 | 75824 |
| 2023-03-15 | 21.09 | $21.24 | 85500 |
| 2023-03-14 | 21.08 | $21.17 | 88400 |
| 2023-03-13 | 21.09 | $21.21 | 167500 |
| 2023-03-10 | 21.10 | $21.15 | 91900 |
| 2023-03-09 | 21.11 | $21.07 | 153200 |
| 2023-03-08 | 21.15 | $21.09 | 130427 |
| 2023-03-07 | 21.20 | $21.12 | 153739 |
| 2023-03-06 | 21.24 | $21.16 | 67508 |
| 2023-03-03 | 21.29 | $21.20 | 88740 |
| 2023-03-02 | 21.34 | $21.13 | 81315 |
| 2023-03-01 | 21.41 | $21.18 | 60500 |
| 2023-02-28 | 21.48 | $21.25 | 93523 |
| 2023-02-27 | 21.55 | $21.34 | 84924 |
| 2023-02-24 | 21.61 | $21.15 | 119600 |
| 2023-02-23 | 21.73 | $21.29 | 81948 |
| 2023-02-22 | 21.83 | $21.32 | 107000 |
| 2023-02-21 | 21.95 | $21.37 | 115731 |
| 2023-02-17 | 22.07 | $21.68 | 75115 |
| 2023-02-16 | 22.14 | $21.69 | 62700 |
| 2023-02-15 | 22.23 | $21.97 | 65500 |
| 2023-02-14 | 22.27 | $22.01 | 114900 |
| 2023-02-13 | 22.31 | $22.41 | 68000 |
| 2023-02-10 | 22.27 | $22.39 | 66600 |
| 2023-02-09 | 22.22 | $22.21 | 130437 |
| 2023-02-08 | 22.21 | $22.11 | 101600 |
| 2023-02-07 | 22.21 | $22.08 | 84504 |
| 2023-02-06 | 22.22 | $21.94 | 85200 |
| 2023-02-03 | 22.25 | $22.16 | 104700 |
| 2023-02-02 | 22.25 | $22.26 | 116944 |
| 2023-02-01 | 22.23 | $22.19 | 140900 |
| 2023-01-31 | 22.21 | $22.22 | 78645 |
| 2023-01-30 | 22.18 | $22.06 | 64700 |
| 2023-01-27 | 22.18 | $22.11 | 81700 |
| 2023-01-26 | 22.17 | $22.03 | 43600 |
| 2023-01-25 | 22.17 | $22.01 | 118030 |
| 2023-01-24 | 22.18 | $22.27 | 60500 |
| 2023-01-23 | 22.13 | $22.24 | 76124 |
| 2023-01-20 | 22.08 | $22.11 | 72608 |
| 2023-01-19 | 22.05 | $22.15 | 59525 |
| 2023-01-18 | 22.00 | $22.23 | 167700 |
| 2023-01-17 | 21.92 | $21.82 | 156100 |
| 2023-01-13 | 21.92 | $21.87 | 128200 |
| 2023-01-12 | 21.90 | $22.16 | 89700 |
| 2023-01-11 | 21.82 | $22.00 | 85035 |
| 2023-01-10 | 21.76 | $22.05 | 49845 |
| 2023-01-09 | 21.68 | $22.04 | 78100 |
| 2023-01-06 | 21.59 | $21.92 | 118741 |
| 2023-01-05 | 21.51 | $21.70 | 154200 |
| 2023-01-04 | 21.46 | $21.61 | 134500 |
| 2023-01-03 | 21.42 | $21.59 | 122800 |
| 2022-12-30 | 21.37 | $21.29 | 348700 |
| 2022-12-29 | 21.39 | $21.45 | 378600 |
| 2022-12-28 | 21.37 | $21.25 | 165041 |
| 2022-12-27 | 21.39 | $21.13 | 212300 |
| 2022-12-23 | 21.44 | $21.25 | 215400 |
| 2022-12-22 | 21.47 | $21.30 | 950500 |
| 2022-12-21 | 21.50 | $21.35 | 178721 |
| 2022-12-20 | 21.51 | $21.33 | 369111 |
| 2022-12-19 | 21.54 | $21.28 | 322945 |
| 2022-12-16 | 21.58 | $21.34 | 195100 |
| 2022-12-15 | 21.61 | $21.47 | 193600 |
| 2022-12-14 | 21.62 | $21.55 | 221837 |
| 2022-12-13 | 21.61 | $21.57 | 233600 |
| 2022-12-12 | 21.59 | $21.43 | 198200 |
| 2022-12-09 | 21.60 | $21.41 | 126941 |
| 2022-12-08 | 21.61 | $21.55 | 195536 |
| 2022-12-07 | 21.60 | $21.72 | 179700 |
| 2022-12-06 | 21.54 | $21.50 | 251100 |
| 2022-12-05 | 21.52 | $21.43 | 213000 |
| 2022-12-02 | 21.52 | $21.52 | 233500 |
| 2022-12-01 | 21.49 | $21.56 | 215928 |
| 2022-11-30 | 21.44 | $21.73 | 245649 |
| 2022-11-29 | 21.35 | $21.74 | 134000 |
| 2022-11-28 | 21.25 | $21.58 | 121900 |
| 2022-11-25 | 21.16 | $21.56 | 44741 |
| 2022-11-23 | 21.06 | $21.44 | 137825 |
| 2022-11-22 | 20.96 | $21.28 | 186600 |
| 2022-11-21 | 20.89 | $21.12 | 129700 |
| 2022-11-18 | 20.83 | $21.02 | 128000 |
| 2022-11-17 | 20.79 | $20.99 | 222000 |
| 2022-11-16 | 20.75 | $21.05 | 169315 |
| 2022-11-15 | 20.69 | $20.89 | 144625 |
| 2022-11-14 | 20.65 | $20.81 | 140300 |
| 2022-11-11 | 20.63 | $21.06 | 118523 |
| 2022-11-10 | 20.54 | $20.97 | 189200 |
| 2022-11-09 | 20.47 | $20.54 | 128137 |
| 2022-11-08 | 20.47 | $20.56 | 274700 |
| 2022-11-07 | 20.47 | $20.62 | 186249 |
| 2022-11-04 | 20.46 | $20.93 | 205233 |
| 2022-11-03 | 20.39 | $20.51 | 171531 |
| 2022-11-02 | 20.39 | $20.76 | 140513 |
| 2022-11-01 | 20.34 | $20.70 | 196325 |
| 2022-10-31 | 20.30 | $20.57 | 198400 |
| 2022-10-28 | 20.28 | $20.43 | 133021 |
| 2022-10-27 | 20.29 | $20.30 | 221300 |
| 2022-10-26 | 20.32 | $20.41 | 166907 |
| 2022-10-25 | 20.35 | $20.42 | 133900 |
| 2022-10-24 | 20.37 | $20.31 | 170100 |
| 2022-10-21 | 20.43 | $20.54 | 95000 |
| 2022-10-20 | 20.45 | $20.57 | 102331 |
| 2022-10-19 | 20.47 | $20.59 | 103100 |
| 2022-10-18 | 20.49 | $20.63 | 100500 |
| 2022-10-17 | 20.51 | $20.64 | 145500 |
| 2022-10-14 | 20.53 | $20.54 | 201149 |
| 2022-10-13 | 20.58 | $20.69 | 128900 |
| 2022-10-12 | 20.60 | $20.85 | 117706 |
| 2022-10-11 | 20.60 | $20.98 | 137918 |
| 2022-10-10 | 20.57 | $20.71 | 74908 |
| 2022-10-07 | 20.60 | $20.75 | 129100 |
| 2022-10-06 | 20.63 | $20.85 | 119016 |
| 2022-10-05 | 20.65 | $20.77 | 132537 |
| 2022-10-04 | 20.68 | $20.99 | 219500 |
| 2022-10-03 | 20.68 | $20.75 | 175602 |
| 2022-09-30 | 20.74 | $20.52 | 234518 |
| 2022-09-29 | 20.85 | $20.84 | 104530 |
| 2022-09-28 | 20.92 | $20.73 | 103300 |
| 2022-09-27 | 21.03 | $20.68 | 134427 |
| 2022-09-26 | 21.17 | $20.76 | 166403 |
| 2022-09-23 | 21.31 | $20.93 | 167200 |
| 2022-09-22 | 21.45 | $21.17 | 126800 |
| 2022-09-21 | 21.56 | $21.26 | 131238 |
| 2022-09-20 | 21.67 | $21.40 | 104900 |
| 2022-09-19 | 21.77 | $21.61 | 61334 |
| 2022-09-16 | 21.85 | $21.63 | 86831 |
| 2022-09-15 | 21.94 | $21.71 | 95200 |
| 2022-09-14 | 22.02 | $21.83 | 110306 |
| 2022-09-13 | 22.10 | $21.96 | 115422 |
| 2022-09-12 | 22.16 | $22.06 | 113100 |
| 2022-09-09 | 22.22 | $22.15 | 52205 |
| 2022-09-08 | 22.26 | $22.15 | 57800 |
| 2022-09-07 | 22.32 | $22.20 | 102036 |
| 2022-09-06 | 22.37 | $22.12 | 83400 |
| 2022-09-02 | 22.45 | $22.17 | 62300 |
| 2022-09-01 | 22.53 | $22.12 | 132900 |
| 2022-08-31 | 22.64 | $22.16 | 114000 |
| 2022-08-30 | 22.76 | $22.25 | 120200 |
| 2022-08-29 | 22.88 | $22.46 | 149643 |
| 2022-08-26 | 22.97 | $22.80 | 43417 |
| 2022-08-25 | 23.01 | $22.84 | 70736 |
| 2022-08-24 | 23.04 | $22.75 | 87515 |
| 2022-08-23 | 23.10 | $22.73 | 118730 |
| 2022-08-22 | 23.17 | $22.64 | 70946 |
| 2022-08-19 | 23.27 | $22.75 | 70246 |
| 2022-08-18 | 23.37 | $23.02 | 94900 |
| 2022-08-17 | 23.42 | $23.10 | 52600 |
| 2022-08-16 | 23.46 | $23.26 | 84300 |
| 2022-08-15 | 23.48 | $23.37 | 49536 |
| 2022-08-12 | 23.47 | $23.40 | 67200 |
| 2022-08-11 | 23.45 | $23.46 | 57800 |
| 2022-08-10 | 23.41 | $23.55 | 85715 |
| 2022-08-09 | 23.35 | $23.28 | 55343 |
| 2022-08-08 | 23.34 | $23.35 | 80300 |
| 2022-08-05 | 23.30 | $23.21 | 56233 |
| 2022-08-04 | 23.29 | $23.35 | 62043 |
| 2022-08-03 | 23.24 | $23.40 | 43000 |
| 2022-08-02 | 23.18 | $23.45 | 93001 |
| 2022-08-01 | 23.09 | $23.61 | 89102 |
| 2022-07-29 | 22.96 | $23.65 | 69009 |
| 2022-07-28 | 22.79 | $23.27 | 113405 |
| 2022-07-27 | 22.67 | $23.00 | 68302 |
| 2022-07-26 | 22.59 | $22.83 | 93500 |
| 2022-07-25 | 22.54 | $22.58 | 66500 |
| 2022-07-22 | 22.53 | $22.58 | 56900 |
| 2022-07-21 | 22.52 | $22.51 | 59500 |
| 2022-07-20 | 22.52 | $22.60 | 65200 |
| 2022-07-19 | 22.50 | $22.46 | 79945 |
| 2022-07-18 | 22.50 | $22.44 | 51344 |
| 2022-07-15 | 22.52 | $22.55 | 40300 |
| 2022-07-14 | 22.51 | $22.56 | 80100 |
| 2022-07-13 | 22.49 | $22.78 | 64649 |
| 2022-07-12 | 22.43 | $22.86 | 101200 |
| 2022-07-11 | 22.35 | $22.70 | 115521 |
| 2022-07-08 | 22.28 | $22.57 | 66001 |
| 2022-07-07 | 22.23 | $22.59 | 67500 |
| 2022-07-06 | 22.17 | $22.52 | 92523 |
| 2022-07-05 | 22.11 | $22.47 | 111800 |
| 2022-07-01 | 22.06 | $22.20 | 107035 |
| 2022-06-30 | 22.05 | $22.15 | 161913 |
| 2022-06-29 | 22.06 | $22.16 | 95900 |
| 2022-06-28 | 22.07 | $22.04 | 84201 |
| 2022-06-27 | 22.10 | $22.06 | 64225 |
| 2022-06-24 | 22.14 | $22.25 | 49902 |
| 2022-06-23 | 22.15 | $22.15 | 92105 |
| 2022-06-22 | 22.18 | $22.00 | 108000 |
| 2022-06-21 | 22.25 | $21.77 | 104546 |
| 2022-06-17 | 22.38 | $21.80 | 106600 |
| 2022-06-16 | 22.52 | $21.76 | 129000 |
| 2022-06-15 | 22.70 | $22.10 | 114500 |
| 2022-06-14 | 22.83 | $22.11 | 120909 |
| 2022-06-13 | 22.99 | $22.46 | 113100 |
| 2022-06-10 | 23.09 | $22.74 | 58419 |
| 2022-06-09 | 23.15 | $22.97 | 143605 |
| 2022-06-08 | 23.17 | $23.12 | 157034 |
| 2022-06-07 | 23.16 | $23.43 | 84438 |
| 2022-06-06 | 23.09 | $23.17 | 54620 |
| 2022-06-03 | 23.06 | $23.36 | 50200 |
| 2022-06-02 | 22.98 | $23.43 | 174800 |
| 2022-06-01 | 22.87 | $23.37 | 101034 |
| 2022-05-31 | 22.76 | $23.29 | 140642 |
| 2022-05-27 | 22.65 | $23.17 | 100304 |
| 2022-05-26 | 22.54 | $23.02 | 184742 |
| 2022-05-25 | 22.45 | $22.85 | 172900 |
| 2022-05-24 | 22.39 | $22.64 | 100600 |
| 2022-05-23 | 22.35 | $22.47 | 94235 |
| 2022-05-20 | 22.35 | $22.51 | 110800 |
| 2022-05-19 | 22.34 | $22.21 | 79000 |
| 2022-05-18 | 22.40 | $22.32 | 112400 |
| 2022-05-17 | 22.44 | $22.48 | 72741 |
| 2022-05-16 | 22.45 | $22.57 | 85500 |
| 2022-05-13 | 22.45 | $22.64 | 81100 |
| 2022-05-12 | 22.44 | $22.80 | 109300 |
| 2022-05-11 | 22.39 | $22.70 | 94400 |
| 2022-05-10 | 22.36 | $22.78 | 93817 |
| 2022-05-09 | 22.30 | $22.77 | 151100 |
| 2022-05-06 | 22.24 | $22.69 | 158142 |
| 2022-05-05 | 22.20 | $22.47 | 205400 |
| 2022-05-04 | 22.19 | $22.69 | 134200 |
| 2022-05-03 | 22.13 | $22.26 | 160727 |
| 2022-05-02 | 22.17 | $21.92 | 246600 |
| 2022-04-29 | 22.28 | $22.21 | 123000 |
| 2022-04-28 | 22.35 | $22.30 | 194541 |
| 2022-04-27 | 22.42 | $22.32 | 113500 |
| 2022-04-26 | 22.49 | $22.51 | 106600 |
| 2022-04-25 | 22.54 | $22.47 | 149400 |
| 2022-04-22 | 22.61 | $22.66 | 135143 |
| 2022-04-21 | 22.66 | $22.86 | 131905 |
| 2022-04-20 | 22.67 | $23.04 | 103300 |
| 2022-04-19 | 22.65 | $22.82 | 177444 |
| 2022-04-18 | 22.67 | $22.78 | 147100 |
| 2022-04-14 | 22.71 | $22.74 | 250814 |
| 2022-04-13 | 22.77 | $22.59 | 175622 |
| 2022-04-12 | 22.88 | $22.67 | 138317 |
| 2022-04-11 | 22.98 | $22.71 | 197921 |
| 2022-04-08 | 23.10 | $23.05 | 124300 |
| 2022-04-07 | 23.17 | $22.96 | 81501 |
| 2022-04-06 | 23.27 | $22.97 | 195206 |
| 2022-04-05 | 23.38 | $23.11 | 139300 |
| 2022-04-04 | 23.49 | $23.51 | 94801 |
| 2022-04-01 | 23.54 | $23.48 | 92800 |
| 2022-03-31 | 23.60 | $23.63 | 255600 |
| 2022-03-30 | 23.64 | $23.36 | 156500 |
| 2022-03-29 | 23.74 | $23.08 | 229000 |
| 2022-03-28 | 23.93 | $22.97 | 284100 |
| 2022-03-25 | 24.17 | $23.55 | 152415 |
| 2022-03-24 | 24.32 | $23.93 | 145534 |
| 2022-03-23 | 24.42 | $24.27 | 68200 |
| 2022-03-22 | 24.47 | $24.30 | 110215 |
| 2022-03-21 | 24.52 | $24.47 | 95100 |
| 2022-03-18 | 24.54 | $24.59 | 88500 |
| 2022-03-17 | 24.55 | $24.60 | 107600 |
| 2022-03-16 | 24.55 | $24.69 | 105000 |
| 2022-03-15 | 24.53 | $24.51 | 69100 |
| 2022-03-14 | 24.55 | $24.43 | 151547 |
| 2022-03-11 | 24.59 | $24.56 | 143500 |
| 2022-03-10 | 24.61 | $24.46 | 72600 |
| 2022-03-09 | 24.65 | $24.56 | 41617 |
| 2022-03-08 | 24.68 | $24.64 | 115643 |
| 2022-03-07 | 24.69 | $24.82 | 84000 |
| 2022-03-04 | 24.68 | $24.93 | 65800 |
| 2022-03-03 | 24.64 | $24.91 | 54211 |
| 2022-03-02 | 24.59 | $24.92 | 77800 |
| 2022-03-01 | 24.54 | $24.89 | 74826 |
| 2022-02-28 | 24.48 | $24.79 | 57400 |
| 2022-02-25 | 24.44 | $24.64 | 88200 |
| 2022-02-24 | 24.43 | $24.40 | 95000 |
| 2022-02-23 | 24.47 | $24.23 | 110400 |
| 2022-02-22 | 24.54 | $24.41 | 94602 |
| 2022-02-18 | 24.60 | $24.58 | 96700 |
| 2022-02-17 | 24.63 | $24.54 | 203700 |
| 2022-02-16 | 24.67 | $24.97 | 104400 |
| 2022-02-15 | 24.63 | $24.68 | 98100 |
| 2022-02-14 | 24.65 | $24.56 | 108743 |
| 2022-02-11 | 24.70 | $24.78 | 118002 |
| 2022-02-10 | 24.71 | $24.73 | 162246 |
| 2022-02-09 | 24.73 | $24.70 | 55300 |
| 2022-02-08 | 24.76 | $24.79 | 82700 |
| 2022-02-07 | 24.79 | $24.73 | 77112 |
| 2022-02-04 | 24.83 | $24.69 | 163241 |
| 2022-02-03 | 24.88 | $24.88 | 70700 |
| 2022-02-02 | 24.91 | $25.21 | 46736 |
| 2022-02-01 | 24.87 | $25.14 | 78000 |
| 2022-01-31 | 24.84 | $25.05 | 108429 |
| 2022-01-28 | 24.83 | $24.82 | 156133 |
| 2022-01-27 | 24.87 | $24.58 | 96300 |
| 2022-01-26 | 24.96 | $24.62 | 75449 |
| 2022-01-25 | 25.07 | $24.82 | 178800 |
| 2022-01-24 | 25.15 | $24.69 | 238600 |
| 2022-01-21 | 25.27 | $25.00 | 111536 |
| 2022-01-20 | 25.34 | $25.05 | 121039 |
| 2022-01-19 | 25.42 | $25.05 | 143800 |
| 2022-01-18 | 25.51 | $25.10 | 341823 |
| 2022-01-14 | 25.61 | $25.42 | 61211 |
| 2022-01-13 | 25.65 | $25.43 | 83700 |
| 2022-01-12 | 25.70 | $25.60 | 52527 |
| 2022-01-11 | 25.72 | $25.50 | 60600 |
| 2022-01-10 | 25.77 | $25.53 | 113809 |
| 2022-01-07 | 25.81 | $25.56 | 78837 |
| 2022-01-06 | 25.86 | $25.78 | 59000 |
| 2022-01-05 | 25.87 | $25.76 | 89429 |
| 2022-01-04 | 25.88 | $25.86 | 69817 |
| 2022-01-03 | 25.87 | $25.98 | 101922 |
| 2021-12-31 | 25.84 | $25.93 | 59008 |
| 2021-12-30 | 25.81 | $26.04 | 53825 |
| 2021-12-29 | 25.75 | $25.85 | 71800 |
| 2021-12-28 | 25.72 | $25.80 | 54700 |
| 2021-12-27 | 25.70 | $25.86 | 41742 |
| 2021-12-23 | 25.66 | $25.58 | 61415 |
| 2021-12-22 | 25.68 | $25.72 | 55700 |
| 2021-12-21 | 25.66 | $25.56 | 62749 |
| 2021-12-20 | 25.68 | $25.47 | 118000 |
| 2021-12-17 | 25.72 | $25.69 | 73312 |
| 2021-12-16 | 25.72 | $25.72 | 41200 |
| 2021-12-15 | 25.72 | $25.99 | 53500 |
| 2021-12-14 | 25.65 | $26.08 | 66100 |
| 2021-12-13 | 25.56 | $25.81 | 35000 |
| 2021-12-10 | 25.51 | $25.75 | 36524 |
| 2021-12-09 | 25.46 | $25.72 | 54400 |
| 2021-12-08 | 25.41 | $25.75 | 91649 |
| 2021-12-07 | 25.35 | $25.41 | 52238 |
| 2021-12-06 | 25.35 | $25.33 | 81100 |
| 2021-12-03 | 25.37 | $25.46 | 48620 |
| 2021-12-02 | 25.36 | $25.31 | 67824 |
| 2021-12-01 | 25.38 | $25.42 | 52209 |
| 2021-11-30 | 25.39 | $25.50 | 65600 |
| 2021-11-29 | 25.38 | $25.32 | 36235 |
| 2021-11-26 | 25.41 | $25.25 | 44745 |
| 2021-11-24 | 25.46 | $25.23 | 110726 |
| 2021-11-23 | 25.52 | $25.26 | 65243 |
| 2021-11-22 | 25.59 | $25.35 | 66637 |
| 2021-11-19 | 25.64 | $25.49 | 62805 |
| 2021-11-18 | 25.68 | $25.63 | 46841 |
| 2021-11-17 | 25.69 | $25.75 | 43539 |
| 2021-11-16 | 25.68 | $25.68 | 39726 |
| 2021-11-15 | 25.69 | $25.65 | 46200 |
| 2021-11-12 | 25.70 | $25.68 | 32300 |
| 2021-11-11 | 25.71 | $25.68 | 25600 |
| 2021-11-10 | 25.71 | $25.62 | 51837 |
| 2021-11-09 | 25.74 | $25.78 | 48830 |
| 2021-11-08 | 25.73 | $25.82 | 30100 |
| 2021-11-05 | 25.71 | $25.88 | 49817 |
| 2021-11-04 | 25.68 | $25.83 | 44400 |
| 2021-11-03 | 25.65 | $25.67 | 85500 |
| 2021-11-02 | 25.65 | $25.71 | 62423 |
| 2021-11-01 | 25.65 | $25.83 | 54500 |
| 2021-10-29 | 25.62 | $25.65 | 45316 |
| 2021-10-28 | 25.62 | $25.72 | 36844 |
| 2021-10-27 | 25.61 | $25.65 | 48100 |
| 2021-10-26 | 25.61 | $25.54 | 47500 |
| 2021-10-25 | 25.63 | $25.73 | 57227 |
| 2021-10-22 | 25.63 | $25.66 | 50312 |
| 2021-10-21 | 25.63 | $25.70 | 93600 |
| 2021-10-20 | 25.63 | $25.64 | 55301 |
| 2021-10-19 | 25.64 | $25.76 | 50603 |
| 2021-10-18 | 25.62 | $25.77 | 57205 |
| 2021-10-15 | 25.61 | $25.70 | 76600 |
| 2021-10-14 | 25.60 | $25.82 | 23600 |
| 2021-10-13 | 25.57 | $25.84 | 44800 |
| 2021-10-12 | 25.53 | $25.71 | 44541 |
| 2021-10-11 | 25.52 | $25.51 | 27100 |
| 2021-10-08 | 25.55 | $25.57 | 67048 |
| 2021-10-07 | 25.56 | $25.61 | 40225 |
| 2021-10-06 | 25.58 | $25.64 | 29023 |
| 2021-10-05 | 25.59 | $25.59 | 64000 |
| 2021-10-04 | 25.62 | $25.50 | 44720 |
| 2021-10-01 | 25.67 | $25.56 | 91143 |
| 2021-09-30 | 25.71 | $25.52 | 55218 |
| 2021-09-29 | 25.78 | $25.63 | 96100 |
| 2021-09-28 | 25.83 | $25.56 | 123300 |
| 2021-09-27 | 25.91 | $25.60 | 129301 |
| 2021-09-24 | 25.99 | $25.76 | 67300 |
| 2021-09-23 | 26.05 | $25.81 | 141200 |
| 2021-09-22 | 26.11 | $26.06 | 44100 |
| 2021-09-21 | 26.13 | $26.09 | 44700 |
| 2021-09-20 | 26.14 | $26.05 | 32512 |
| 2021-09-17 | 26.17 | $26.10 | 44803 |
| 2021-09-16 | 26.19 | $26.14 | 44914 |
| 2021-09-15 | 26.20 | $26.18 | 67600 |
| 2021-09-14 | 26.21 | $26.16 | 45500 |
| 2021-09-13 | 26.22 | $26.18 | 54630 |
| 2021-09-10 | 26.24 | $26.14 | 26020 |
| 2021-09-09 | 26.26 | $26.15 | 49900 |
| 2021-09-08 | 26.29 | $26.16 | 75600 |
| 2021-09-07 | 26.31 | $26.13 | 103634 |
| 2021-09-03 | 26.35 | $26.25 | 83724 |
| 2021-09-02 | 26.37 | $26.33 | 49314 |
| 2021-09-01 | 26.37 | $26.30 | 65500 |
| 2021-08-31 | 26.38 | $26.30 | 138100 |
| 2021-08-30 | 26.40 | $26.30 | 123444 |
| 2021-08-27 | 26.41 | $26.32 | 69400 |
| 2021-08-26 | 26.43 | $26.34 | 77445 |
| 2021-08-25 | 26.44 | $26.40 | 40125 |
| 2021-08-24 | 26.43 | $26.42 | 92600 |
| 2021-08-23 | 26.43 | $26.44 | 68708 |
| 2021-08-20 | 26.42 | $26.46 | 42831 |
| 2021-08-19 | 26.40 | $26.44 | 34817 |
| 2021-08-18 | 26.38 | $26.50 | 63348 |
| 2021-08-17 | 26.35 | $26.39 | 71113 |
| 2021-08-16 | 26.33 | $26.30 | 24005 |
| 2021-08-13 | 26.33 | $26.31 | 27814 |
| 2021-08-12 | 26.33 | $26.33 | 33034 |
| 2021-08-11 | 26.32 | $26.38 | 59600 |
| 2021-08-10 | 26.30 | $26.35 | 49200 |
| 2021-08-09 | 26.28 | $26.29 | 38400 |
| 2021-08-06 | 26.27 | $26.22 | 22940 |
| 2021-08-05 | 26.28 | $26.23 | 37500 |
| 2021-08-04 | 26.28 | $26.28 | 19000 |
| 2021-08-03 | 26.28 | $26.28 | 60500 |
| 2021-08-02 | 26.27 | $26.25 | 76401 |
| 2021-07-30 | 26.27 | $26.27 | 39943 |
| 2021-07-29 | 26.26 | $26.29 | 56419 |
| 2021-07-28 | 26.25 | $26.20 | 43328 |
| 2021-07-27 | 26.25 | $26.22 | 50200 |
| 2021-07-26 | 26.25 | $26.25 | 45912 |
| 2021-07-23 | 26.25 | $26.16 | 45600 |
| 2021-07-22 | 26.26 | $26.15 | 31044 |
| 2021-07-21 | 26.27 | $26.24 | 50339 |
| 2021-07-20 | 26.27 | $26.26 | 45900 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
22.74
2026-07-17
Close Price
$22.63
Vol: 41119
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
19.14
Average
22.11
Maximum
26.45
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 22.74 | $22.63 | 41119 |
| 2026-07-16 | 22.78 | $22.60 | 69835 |
| 2026-07-15 | 22.83 | $22.72 | 68100 |
| 2026-07-14 | 22.85 | $22.83 | 59400 |
| 2026-07-13 | 22.85 | $22.79 | 62500 |
| 2026-07-10 | 22.85 | $22.79 | 84900 |
| 2026-07-09 | 22.86 | $22.94 | 87428 |
| 2026-07-08 | 22.82 | $22.85 | 72044 |
| 2026-07-07 | 22.79 | $22.85 | 83906 |
| 2026-07-06 | 22.76 | $22.85 | 117943 |
| 2026-07-02 | 22.73 | $22.83 | 116225 |
| 2026-07-01 | 22.69 | $22.83 | 204815 |
| 2026-06-30 | 22.64 | $22.75 | 226242 |
| 2026-06-29 | 22.61 | $22.63 | 164241 |
| 2026-06-26 | 22.61 | $22.61 | 109636 |
| 2026-06-25 | 22.62 | $22.62 | 91300 |
| 2026-06-24 | 22.62 | $22.61 | 137731 |
| 2026-06-23 | 22.63 | $22.62 | 100200 |
| 2026-06-22 | 22.64 | $22.61 | 106401 |
| 2026-06-18 | 22.66 | $22.67 | 45200 |
| 2026-06-17 | 22.66 | $22.65 | 76400 |
| 2026-06-16 | 22.67 | $22.66 | 55900 |
| 2026-06-15 | 22.68 | $22.64 | 73300 |
| 2026-06-12 | 22.69 | $22.73 | 43500 |
| 2026-06-11 | 22.68 | $22.69 | 44603 |
| 2026-06-10 | 22.68 | $22.71 | 46200 |
| 2026-06-09 | 22.68 | $22.73 | 55425 |
| 2026-06-08 | 22.67 | $22.65 | 69233 |
| 2026-06-05 | 22.68 | $22.63 | 161900 |
| 2026-06-04 | 22.71 | $22.69 | 105300 |
| 2026-06-03 | 22.72 | $22.62 | 119334 |
| 2026-06-02 | 22.75 | $22.80 | 162726 |
| 2026-06-01 | 22.73 | $22.79 | 43629 |
| 2026-05-29 | 22.72 | $22.84 | 47442 |
| 2026-05-28 | 22.69 | $22.83 | 59400 |
| 2026-05-27 | 22.65 | $22.81 | 41909 |
| 2026-05-26 | 22.61 | $22.76 | 41423 |
| 2026-05-22 | 22.58 | $22.66 | 44725 |
| 2026-05-21 | 22.58 | $22.63 | 25813 |
| 2026-05-20 | 22.58 | $22.63 | 78100 |
| 2026-05-19 | 22.59 | $22.54 | 80245 |
| 2026-05-18 | 22.63 | $22.50 | 138317 |
| 2026-05-15 | 22.70 | $22.48 | 107906 |
| 2026-05-14 | 22.79 | $22.78 | 54433 |
| 2026-05-13 | 22.80 | $22.75 | 45420 |
| 2026-05-12 | 22.82 | $22.79 | 51900 |
| 2026-05-11 | 22.84 | $22.79 | 68600 |
| 2026-05-08 | 22.87 | $22.85 | 88142 |
| 2026-05-07 | 22.87 | $22.89 | 52600 |
| 2026-05-06 | 22.87 | $22.87 | 86900 |
| 2026-05-05 | 22.88 | $22.78 | 66728 |
| 2026-05-04 | 22.91 | $22.71 | 80900 |
| 2026-05-01 | 22.97 | $22.98 | 40003 |
| 2026-04-30 | 22.96 | $22.99 | 68400 |
| 2026-04-29 | 22.94 | $22.84 | 56118 |
| 2026-04-28 | 22.97 | $22.87 | 85501 |
| 2026-04-27 | 22.99 | $22.90 | 66134 |
| 2026-04-24 | 23.01 | $22.89 | 43429 |
| 2026-04-23 | 23.03 | $22.94 | 40500 |
| 2026-04-22 | 23.04 | $22.98 | 91900 |
| 2026-04-21 | 23.04 | $22.98 | 113602 |
| 2026-04-20 | 23.04 | $22.95 | 43405 |
| 2026-04-17 | 23.04 | $23.01 | 53846 |
| 2026-04-16 | 23.02 | $22.96 | 94300 |
| 2026-04-15 | 23.01 | $23.07 | 286200 |
| 2026-04-14 | 22.97 | $23.06 | 226300 |
| 2026-04-13 | 22.91 | $22.99 | 55415 |
| 2026-04-10 | 22.87 | $23.03 | 54738 |
| 2026-04-09 | 22.80 | $23.01 | 169300 |
| 2026-04-08 | 22.73 | $22.95 | 97300 |
| 2026-04-07 | 22.65 | $22.76 | 116900 |
| 2026-04-06 | 22.62 | $22.75 | 101600 |
| 2026-04-02 | 22.59 | $22.73 | 78200 |
| 2026-04-01 | 22.56 | $22.86 | 179800 |
| 2026-03-31 | 22.48 | $22.70 | 131500 |
| 2026-03-30 | 22.43 | $22.39 | 137000 |
| 2026-03-27 | 22.48 | $22.42 | 112600 |
| 2026-03-26 | 22.53 | $22.49 | 109332 |
| 2026-03-25 | 22.57 | $22.54 | 86500 |
| 2026-03-24 | 22.60 | $22.48 | 153000 |
| 2026-03-23 | 22.66 | $22.67 | 93000 |
| 2026-03-20 | 22.67 | $22.61 | 130033 |
| 2026-03-19 | 22.71 | $22.70 | 68138 |
| 2026-03-18 | 22.73 | $22.77 | 92729 |
| 2026-03-17 | 22.73 | $22.80 | 78440 |
| 2026-03-16 | 22.72 | $22.63 | 53833 |
| 2026-03-13 | 22.77 | $22.68 | 81095 |
| 2026-03-12 | 22.81 | $22.70 | 116500 |
| 2026-03-11 | 22.86 | $22.81 | 60400 |
| 2026-03-10 | 22.88 | $22.83 | 46500 |
| 2026-03-09 | 22.89 | $22.78 | 77716 |
| 2026-03-06 | 22.93 | $22.85 | 81233 |
| 2026-03-05 | 22.95 | $22.90 | 215649 |
| 2026-03-04 | 22.96 | $22.96 | 276811 |
| 2026-03-03 | 22.95 | $22.91 | 251127 |
| 2026-03-02 | 22.96 | $22.97 | 99318 |
| 2026-02-27 | 22.95 | $22.94 | 93833 |
| 2026-02-26 | 22.94 | $22.89 | 49346 |
| 2026-02-25 | 22.95 | $22.90 | 70700 |
| 2026-02-24 | 22.95 | $22.81 | 201831 |
| 2026-02-23 | 22.98 | $22.94 | 60971 |
| 2026-02-20 | 22.98 | $23.03 | 54300 |
| 2026-02-19 | 22.94 | $23.03 | 147700 |
| 2026-02-18 | 22.90 | $22.98 | 98700 |
| 2026-02-17 | 22.87 | $22.92 | 146630 |
| 2026-02-13 | 22.84 | $22.80 | 59300 |
| 2026-02-12 | 22.84 | $22.76 | 128500 |
| 2026-02-11 | 22.86 | $22.79 | 166409 |
| 2026-02-10 | 22.87 | $22.89 | 95440 |
| 2026-02-09 | 22.85 | $22.94 | 57000 |
| 2026-02-06 | 22.81 | $22.80 | 34100 |
| 2026-02-05 | 22.80 | $22.82 | 49944 |
| 2026-02-04 | 22.79 | $22.76 | 99907 |
| 2026-02-03 | 22.79 | $22.83 | 108200 |
| 2026-02-02 | 22.76 | $22.79 | 143700 |
| 2026-01-30 | 22.75 | $22.79 | 81732 |
| 2026-01-29 | 22.72 | $22.75 | 50739 |
| 2026-01-28 | 22.71 | $22.74 | 69701 |
| 2026-01-27 | 22.70 | $22.72 | 62100 |
| 2026-01-26 | 22.68 | $22.58 | 61427 |
| 2026-01-23 | 22.71 | $22.59 | 89800 |
| 2026-01-22 | 22.75 | $22.69 | 51621 |
| 2026-01-21 | 22.75 | $22.66 | 93310 |
| 2026-01-20 | 22.77 | $22.61 | 79900 |
| 2026-01-16 | 22.81 | $22.83 | 75500 |
| 2026-01-15 | 22.78 | $22.80 | 127100 |
| 2026-01-14 | 22.75 | $22.77 | 116228 |
| 2026-01-13 | 22.73 | $22.76 | 91325 |
| 2026-01-12 | 22.70 | $22.63 | 73221 |
| 2026-01-09 | 22.71 | $22.60 | 131200 |
| 2026-01-08 | 22.72 | $22.55 | 246500 |
| 2026-01-07 | 22.76 | $22.74 | 135900 |
| 2026-01-06 | 22.74 | $22.82 | 227200 |
| 2026-01-05 | 22.69 | $22.77 | 74005 |
| 2026-01-02 | 22.64 | $22.83 | 67918 |
| 2025-12-31 | 22.56 | $22.82 | 117900 |
| 2025-12-30 | 22.47 | $22.71 | 258900 |
| 2025-12-29 | 22.40 | $22.53 | 154102 |
| 2025-12-26 | 22.36 | $22.35 | 174900 |
| 2025-12-24 | 22.37 | $22.35 | 49900 |
| 2025-12-23 | 22.39 | $22.37 | 93900 |
| 2025-12-22 | 22.40 | $22.38 | 94828 |
| 2025-12-19 | 22.42 | $22.39 | 90521 |
| 2025-12-18 | 22.43 | $22.46 | 168100 |
| 2025-12-17 | 22.43 | $22.39 | 149400 |
| 2025-12-16 | 22.45 | $22.36 | 112447 |
| 2025-12-15 | 22.49 | $22.30 | 212043 |
| 2025-12-12 | 22.54 | $22.47 | 362800 |
| 2025-12-11 | 22.56 | $22.48 | 118739 |
| 2025-12-10 | 22.58 | $22.57 | 118647 |
| 2025-12-09 | 22.58 | $22.59 | 109800 |
| 2025-12-08 | 22.56 | $22.65 | 144138 |
| 2025-12-05 | 22.53 | $22.54 | 96410 |
| 2025-12-04 | 22.52 | $22.70 | 105711 |
| 2025-12-03 | 22.46 | $22.58 | 131236 |
| 2025-12-02 | 22.42 | $22.52 | 129419 |
| 2025-12-01 | 22.39 | $22.49 | 65810 |
| 2025-11-28 | 22.37 | $22.50 | 20033 |
| 2025-11-26 | 22.34 | $22.49 | 42500 |
| 2025-11-25 | 22.31 | $22.48 | 96221 |
| 2025-11-24 | 22.28 | $22.30 | 92100 |
| 2025-11-21 | 22.29 | $22.27 | 73500 |
| 2025-11-20 | 22.33 | $22.24 | 127411 |
| 2025-11-19 | 22.38 | $22.25 | 106501 |
| 2025-11-18 | 22.44 | $22.32 | 179400 |
| 2025-11-17 | 22.49 | $22.43 | 153900 |
| 2025-11-14 | 22.52 | $22.46 | 47204 |
| 2025-11-13 | 22.54 | $22.48 | 104903 |
| 2025-11-12 | 22.57 | $22.57 | 84600 |
| 2025-11-11 | 22.57 | $22.59 | 182300 |
| 2025-11-10 | 22.57 | $22.63 | 80100 |
| 2025-11-07 | 22.55 | $22.51 | 67644 |
| 2025-11-06 | 22.57 | $22.56 | 40013 |
| 2025-11-05 | 22.58 | $22.55 | 60211 |
| 2025-11-04 | 22.59 | $22.63 | 78000 |
| 2025-11-03 | 22.58 | $22.59 | 79100 |
| 2025-10-31 | 22.58 | $22.66 | 99607 |
| 2025-10-30 | 22.56 | $22.47 | 104700 |
| 2025-10-29 | 22.59 | $22.49 | 88212 |
| 2025-10-28 | 22.62 | $22.58 | 73800 |
| 2025-10-27 | 22.64 | $22.59 | 77720 |
| 2025-10-24 | 22.65 | $22.63 | 94500 |
| 2025-10-23 | 22.64 | $22.67 | 64544 |
| 2025-10-22 | 22.63 | $22.62 | 71309 |
| 2025-10-21 | 22.63 | $22.65 | 102400 |
| 2025-10-20 | 22.61 | $22.61 | 105900 |
| 2025-10-17 | 22.61 | $22.54 | 28100 |
| 2025-10-16 | 22.63 | $22.61 | 78212 |
| 2025-10-15 | 22.63 | $22.65 | 58909 |
| 2025-10-14 | 22.61 | $22.66 | 52737 |
| 2025-10-13 | 22.58 | $22.70 | 54800 |
| 2025-10-10 | 22.54 | $22.56 | 49011 |
| 2025-10-09 | 22.53 | $22.64 | 97004 |
| 2025-10-08 | 22.50 | $22.58 | 53643 |
| 2025-10-07 | 22.47 | $22.49 | 67200 |
| 2025-10-06 | 22.47 | $22.42 | 63117 |
| 2025-10-03 | 22.49 | $22.47 | 53100 |
| 2025-10-02 | 22.50 | $22.51 | 76600 |
| 2025-10-01 | 22.50 | $22.61 | 93018 |
| 2025-09-30 | 22.47 | $22.46 | 80700 |
| 2025-09-29 | 22.47 | $22.43 | 78113 |
| 2025-09-26 | 22.49 | $22.48 | 117400 |
| 2025-09-25 | 22.49 | $22.42 | 109405 |
| 2025-09-24 | 22.51 | $22.43 | 150900 |
| 2025-09-23 | 22.54 | $22.52 | 78746 |
| 2025-09-22 | 22.54 | $22.46 | 102749 |
| 2025-09-19 | 22.56 | $22.45 | 78306 |
| 2025-09-18 | 22.58 | $22.45 | 107511 |
| 2025-09-17 | 22.61 | $22.55 | 161723 |
| 2025-09-16 | 22.61 | $22.55 | 152600 |
| 2025-09-15 | 22.61 | $22.58 | 147200 |
| 2025-09-12 | 22.59 | $22.58 | 156900 |
| 2025-09-11 | 22.57 | $22.63 | 99233 |
| 2025-09-10 | 22.53 | $22.58 | 148300 |
| 2025-09-09 | 22.50 | $22.53 | 109612 |
| 2025-09-08 | 22.47 | $22.62 | 90132 |
| 2025-09-05 | 22.41 | $22.55 | 82727 |
| 2025-09-04 | 22.35 | $22.37 | 148500 |
| 2025-09-03 | 22.34 | $22.43 | 130726 |
| 2025-09-02 | 22.30 | $22.30 | 114700 |
| 2025-08-29 | 22.30 | $22.37 | 116921 |
| 2025-08-28 | 22.28 | $22.30 | 103600 |
| 2025-08-27 | 22.27 | $22.27 | 89800 |
| 2025-08-26 | 22.26 | $22.25 | 117300 |
| 2025-08-25 | 22.26 | $22.26 | 110930 |
| 2025-08-22 | 22.26 | $22.28 | 96324 |
| 2025-08-21 | 22.25 | $22.16 | 109320 |
| 2025-08-20 | 22.28 | $22.21 | 65900 |
| 2025-08-19 | 22.29 | $22.23 | 112900 |
| 2025-08-18 | 22.30 | $22.18 | 60747 |
| 2025-08-15 | 22.32 | $22.24 | 55927 |
| 2025-08-14 | 22.33 | $22.31 | 65532 |
| 2025-08-13 | 22.32 | $22.32 | 112048 |
| 2025-08-12 | 22.30 | $22.32 | 77900 |
| 2025-08-11 | 22.28 | $22.30 | 76500 |
| 2025-08-08 | 22.25 | $22.27 | 55500 |
| 2025-08-07 | 22.23 | $22.23 | 161102 |
| 2025-08-06 | 22.21 | $22.22 | 90530 |
| 2025-08-05 | 22.19 | $22.24 | 67000 |
| 2025-08-04 | 22.16 | $22.19 | 96908 |
| 2025-08-01 | 22.14 | $22.22 | 101800 |
| 2025-07-31 | 22.10 | $22.16 | 131746 |
| 2025-07-30 | 22.07 | $22.02 | 61700 |
| 2025-07-29 | 22.07 | $22.04 | 52300 |
| 2025-07-28 | 22.07 | $22.04 | 64729 |
| 2025-07-25 | 22.06 | $22.03 | 111100 |
| 2025-07-24 | 22.06 | $22.07 | 107821 |
| 2025-07-23 | 22.04 | $21.90 | 87000 |
| 2025-07-22 | 22.07 | $21.98 | 136100 |
| 2025-07-21 | 22.08 | $22.03 | 72600 |
| 2025-07-18 | 22.07 | $22.03 | 81100 |
| 2025-07-17 | 22.06 | $22.01 | 52747 |
| 2025-07-16 | 22.05 | $21.99 | 84100 |
| 2025-07-15 | 22.04 | $22.01 | 49143 |
| 2025-07-14 | 22.02 | $22.01 | 59232 |
| 2025-07-11 | 21.99 | $21.95 | 41616 |
| 2025-07-10 | 21.98 | $21.97 | 68400 |
| 2025-07-09 | 21.95 | $21.98 | 103620 |
| 2025-07-08 | 21.91 | $21.90 | 58135 |
| 2025-07-07 | 21.89 | $21.84 | 75700 |
| 2025-07-03 | 21.88 | $21.92 | 40100 |
| 2025-07-02 | 21.84 | $21.95 | 90700 |
| 2025-07-01 | 21.78 | $21.89 | 114541 |
| 2025-06-30 | 21.72 | $21.89 | 170319 |
| 2025-06-27 | 21.65 | $21.66 | 80200 |
| 2025-06-26 | 21.63 | $21.67 | 191500 |
| 2025-06-25 | 21.61 | $21.58 | 113147 |
| 2025-06-24 | 21.60 | $21.51 | 190121 |
| 2025-06-23 | 21.62 | $21.52 | 105300 |
| 2025-06-20 | 21.64 | $21.57 | 316300 |
| 2025-06-18 | 21.64 | $21.59 | 111739 |
| 2025-06-17 | 21.64 | $21.61 | 71805 |
| 2025-06-16 | 21.63 | $21.61 | 129800 |
| 2025-06-13 | 21.61 | $21.51 | 89400 |
| 2025-06-12 | 21.62 | $21.60 | 102902 |
| 2025-06-11 | 21.60 | $21.60 | 124721 |
| 2025-06-10 | 21.57 | $21.60 | 75800 |
| 2025-06-09 | 21.54 | $21.57 | 98044 |
| 2025-06-06 | 21.51 | $21.52 | 57722 |
| 2025-06-05 | 21.48 | $21.48 | 72000 |
| 2025-06-04 | 21.46 | $21.48 | 84419 |
| 2025-06-03 | 21.43 | $21.40 | 110906 |
| 2025-06-02 | 21.42 | $21.48 | 100300 |
| 2025-05-30 | 21.39 | $21.41 | 95006 |
| 2025-05-29 | 21.36 | $21.40 | 170600 |
| 2025-05-28 | 21.34 | $21.34 | 271502 |
| 2025-05-27 | 21.32 | $21.41 | 104534 |
| 2025-05-23 | 21.28 | $21.31 | 104847 |
| 2025-05-22 | 21.26 | $21.23 | 163500 |
| 2025-05-21 | 21.26 | $21.08 | 206016 |
| 2025-05-20 | 21.31 | $21.19 | 143500 |
| 2025-05-19 | 21.33 | $21.24 | 106700 |
| 2025-05-16 | 21.33 | $21.27 | 96347 |
| 2025-05-15 | 21.33 | $21.22 | 182646 |
| 2025-05-14 | 21.35 | $21.28 | 99800 |
| 2025-05-13 | 21.34 | $21.32 | 187014 |
| 2025-05-12 | 21.32 | $21.29 | 120400 |
| 2025-05-09 | 21.30 | $21.31 | 57000 |
| 2025-05-08 | 21.28 | $21.31 | 217300 |
| 2025-05-07 | 21.24 | $21.22 | 142703 |
| 2025-05-06 | 21.22 | $21.22 | 174400 |
| 2025-05-05 | 21.20 | $21.20 | 174349 |
| 2025-05-02 | 21.18 | $21.27 | 107100 |
| 2025-05-01 | 21.13 | $21.28 | 205933 |
| 2025-04-30 | 21.06 | $21.24 | 235400 |
| 2025-04-29 | 20.99 | $21.15 | 115900 |
| 2025-04-28 | 20.94 | $21.16 | 117600 |
| 2025-04-25 | 20.87 | $21.14 | 129200 |
| 2025-04-24 | 20.79 | $21.08 | 207423 |
| 2025-04-23 | 20.72 | $20.93 | 215100 |
| 2025-04-22 | 20.68 | $20.76 | 216210 |
| 2025-04-21 | 20.69 | $20.62 | 168200 |
| 2025-04-17 | 20.74 | $20.83 | 128000 |
| 2025-04-16 | 20.75 | $20.88 | 181128 |
| 2025-04-15 | 20.74 | $20.90 | 230700 |
| 2025-04-14 | 20.73 | $20.87 | 122304 |
| 2025-04-11 | 20.73 | $20.78 | 255000 |
| 2025-04-10 | 20.76 | $20.70 | 601811 |
| 2025-04-09 | 20.82 | $20.71 | 394232 |
| 2025-04-08 | 20.90 | $20.46 | 422400 |
| 2025-04-07 | 21.08 | $20.85 | 296838 |
| 2025-04-04 | 21.17 | $21.11 | 182400 |
| 2025-04-03 | 21.20 | $21.29 | 185300 |
| 2025-04-02 | 21.18 | $21.23 | 112500 |
| 2025-04-01 | 21.18 | $21.27 | 167500 |
| 2025-03-31 | 21.16 | $21.23 | 106931 |
| 2025-03-28 | 21.16 | $21.17 | 84100 |
| 2025-03-27 | 21.17 | $21.13 | 111600 |
| 2025-03-26 | 21.20 | $21.19 | 154900 |
| 2025-03-25 | 21.22 | $21.24 | 113400 |
| 2025-03-24 | 21.23 | $21.26 | 127109 |
| 2025-03-21 | 21.24 | $21.28 | 73936 |
| 2025-03-20 | 21.24 | $21.25 | 125600 |
| 2025-03-19 | 21.25 | $21.14 | 244108 |
| 2025-03-18 | 21.29 | $21.20 | 134200 |
| 2025-03-17 | 21.33 | $21.20 | 88945 |
| 2025-03-14 | 21.38 | $21.27 | 90100 |
| 2025-03-13 | 21.42 | $21.34 | 156100 |
| 2025-03-12 | 21.44 | $21.31 | 109600 |
| 2025-03-11 | 21.47 | $21.38 | 175245 |
| 2025-03-10 | 21.49 | $21.40 | 114000 |
| 2025-03-07 | 21.50 | $21.41 | 130600 |
| 2025-03-06 | 21.51 | $21.41 | 119743 |
| 2025-03-05 | 21.53 | $21.44 | 144612 |
| 2025-03-04 | 21.53 | $21.46 | 99330 |
| 2025-03-03 | 21.52 | $21.51 | 127707 |
| 2025-02-28 | 21.50 | $21.48 | 121533 |
| 2025-02-27 | 21.48 | $21.40 | 112832 |
| 2025-02-26 | 21.48 | $21.45 | 72100 |
| 2025-02-25 | 21.45 | $21.39 | 189706 |
| 2025-02-24 | 21.44 | $21.32 | 174721 |
| 2025-02-21 | 21.45 | $21.45 | 119000 |
| 2025-02-20 | 21.42 | $21.42 | 101400 |
| 2025-02-19 | 21.38 | $21.31 | 132300 |
| 2025-02-18 | 21.37 | $21.28 | 77700 |
| 2025-02-14 | 21.37 | $21.34 | 84000 |
| 2025-02-13 | 21.34 | $21.25 | 121322 |
| 2025-02-12 | 21.33 | $21.15 | 112430 |
| 2025-02-11 | 21.34 | $21.28 | 100433 |
| 2025-02-10 | 21.32 | $21.25 | 70200 |
| 2025-02-07 | 21.30 | $21.24 | 96239 |
| 2025-02-06 | 21.27 | $21.29 | 94300 |
| 2025-02-05 | 21.22 | $21.40 | 171308 |
| 2025-02-04 | 21.12 | $21.20 | 274317 |
| 2025-02-03 | 21.06 | $21.10 | 78900 |
| 2025-01-31 | 21.01 | $21.04 | 128500 |
| 2025-01-30 | 20.98 | $21.03 | 120321 |
| 2025-01-29 | 20.93 | $20.95 | 106300 |
| 2025-01-28 | 20.90 | $20.96 | 97800 |
| 2025-01-27 | 20.86 | $20.93 | 93601 |
| 2025-01-24 | 20.83 | $20.92 | 108400 |
| 2025-01-23 | 20.78 | $20.86 | 105600 |
| 2025-01-22 | 20.74 | $20.81 | 112100 |
| 2025-01-21 | 20.72 | $20.84 | 247200 |
| 2025-01-17 | 20.67 | $20.79 | 89319 |
| 2025-01-16 | 20.63 | $20.75 | 135200 |
| 2025-01-15 | 20.60 | $20.73 | 132000 |
| 2025-01-14 | 20.57 | $20.65 | 113300 |
| 2025-01-13 | 20.56 | $20.56 | 155200 |
| 2025-01-10 | 20.58 | $20.64 | 226700 |
| 2025-01-08 | 20.57 | $20.73 | 164300 |
| 2025-01-07 | 20.54 | $20.75 | 206440 |
| 2025-01-06 | 20.50 | $20.73 | 76033 |
| 2025-01-03 | 20.46 | $20.76 | 95400 |
| 2025-01-02 | 20.40 | $20.63 | 96429 |
| 2024-12-31 | 20.38 | $20.59 | 406842 |
| 2024-12-30 | 20.37 | $20.45 | 579000 |
| 2024-12-27 | 20.40 | $20.43 | 329145 |
| 2024-12-26 | 20.45 | $20.46 | 495030 |
| 2024-12-24 | 20.51 | $20.41 | 302126 |
| 2024-12-23 | 20.59 | $20.38 | 471312 |
| 2024-12-20 | 20.71 | $20.49 | 373200 |
| 2024-12-19 | 20.83 | $20.55 | 397930 |
| 2024-12-18 | 20.95 | $20.67 | 331100 |
| 2024-12-17 | 21.07 | $20.86 | 303201 |
| 2024-12-16 | 21.15 | $20.92 | 361501 |
| 2024-12-13 | 21.23 | $21.02 | 191900 |
| 2024-12-12 | 21.30 | $21.14 | 211600 |
| 2024-12-11 | 21.34 | $21.29 | 239600 |
| 2024-12-10 | 21.34 | $21.30 | 171300 |
| 2024-12-09 | 21.34 | $21.26 | 96400 |
| 2024-12-06 | 21.36 | $21.36 | 158021 |
| 2024-12-05 | 21.34 | $21.29 | 209720 |
| 2024-12-04 | 21.34 | $21.38 | 169828 |
| 2024-12-03 | 21.31 | $21.37 | 243744 |
| 2024-12-02 | 21.28 | $21.40 | 101400 |
| 2024-11-29 | 21.23 | $21.43 | 33500 |
| 2024-11-27 | 21.16 | $21.36 | 114300 |
| 2024-11-26 | 21.10 | $21.24 | 112926 |
| 2024-11-25 | 21.06 | $21.16 | 150216 |
| 2024-11-22 | 21.04 | $21.08 | 160447 |
| 2024-11-21 | 21.04 | $21.04 | 226000 |
| 2024-11-20 | 21.06 | $21.04 | 89000 |
| 2024-11-19 | 21.08 | $21.05 | 177612 |
| 2024-11-18 | 21.11 | $21.07 | 145700 |
| 2024-11-15 | 21.14 | $21.10 | 160700 |
| 2024-11-14 | 21.16 | $21.23 | 159102 |
| 2024-11-13 | 21.15 | $21.26 | 323100 |
| 2024-11-12 | 21.13 | $21.21 | 224400 |
| 2024-11-11 | 21.12 | $21.20 | 288100 |
| 2024-11-08 | 21.11 | $21.21 | 241900 |
| 2024-11-07 | 21.10 | $21.19 | 167300 |
| 2024-11-06 | 21.10 | $21.10 | 126845 |
| 2024-11-05 | 21.12 | $21.26 | 195200 |
| 2024-11-04 | 21.11 | $21.22 | 95538 |
| 2024-11-01 | 21.10 | $21.19 | 129600 |
| 2024-10-31 | 21.10 | $21.21 | 107509 |
| 2024-10-30 | 21.11 | $21.10 | 203600 |
| 2024-10-29 | 21.14 | $21.08 | 158700 |
| 2024-10-28 | 21.20 | $21.18 | 117413 |
| 2024-10-25 | 21.24 | $21.21 | 87800 |
| 2024-10-24 | 21.27 | $21.14 | 256501 |
| 2024-10-23 | 21.34 | $21.20 | 160026 |
| 2024-10-22 | 21.41 | $21.34 | 174029 |
| 2024-10-21 | 21.45 | $21.42 | 117700 |
| 2024-10-18 | 21.47 | $21.50 | 77100 |
| 2024-10-17 | 21.48 | $21.45 | 162800 |
| 2024-10-16 | 21.50 | $21.47 | 132146 |
| 2024-10-15 | 21.52 | $21.46 | 138830 |
| 2024-10-14 | 21.55 | $21.51 | 74500 |
| 2024-10-11 | 21.56 | $21.58 | 101741 |
| 2024-10-10 | 21.56 | $21.54 | 248900 |
| 2024-10-09 | 21.57 | $21.54 | 141224 |
| 2024-10-08 | 21.59 | $21.55 | 213100 |
| 2024-10-07 | 21.60 | $21.53 | 233644 |
| 2024-10-04 | 21.62 | $21.51 | 279944 |
| 2024-10-03 | 21.66 | $21.61 | 235710 |
| 2024-10-02 | 21.66 | $21.67 | 158800 |
| 2024-10-01 | 21.65 | $21.75 | 136949 |
| 2024-09-30 | 21.61 | $21.62 | 184400 |
| 2024-09-27 | 21.61 | $21.65 | 129746 |
| 2024-09-26 | 21.59 | $21.58 | 186300 |
| 2024-09-25 | 21.58 | $21.58 | 189919 |
| 2024-09-24 | 21.58 | $21.51 | 82640 |
| 2024-09-23 | 21.60 | $21.49 | 169202 |
| 2024-09-20 | 21.62 | $21.53 | 104100 |
| 2024-09-19 | 21.64 | $21.57 | 133630 |
| 2024-09-18 | 21.64 | $21.57 | 161100 |
| 2024-09-17 | 21.65 | $21.63 | 171900 |
| 2024-09-16 | 21.64 | $21.69 | 99400 |
| 2024-09-13 | 21.60 | $21.70 | 155200 |
| 2024-09-12 | 21.55 | $21.58 | 192841 |
| 2024-09-11 | 21.53 | $21.52 | 130900 |
| 2024-09-10 | 21.51 | $21.54 | 172400 |
| 2024-09-09 | 21.49 | $21.51 | 111518 |
| 2024-09-06 | 21.47 | $21.46 | 137043 |
| 2024-09-05 | 21.46 | $21.47 | 115044 |
| 2024-09-04 | 21.45 | $21.45 | 146112 |
| 2024-09-03 | 21.43 | $21.44 | 118508 |
| 2024-08-30 | 21.42 | $21.39 | 192700 |
| 2024-08-29 | 21.41 | $21.38 | 61500 |
| 2024-08-28 | 21.41 | $21.37 | 148800 |
| 2024-08-27 | 21.41 | $21.38 | 144139 |
| 2024-08-26 | 21.40 | $21.37 | 134700 |
| 2024-08-23 | 21.39 | $21.39 | 93010 |
| 2024-08-22 | 21.37 | $21.33 | 298105 |
| 2024-08-21 | 21.37 | $21.27 | 171900 |
| 2024-08-20 | 21.38 | $21.32 | 92300 |
| 2024-08-19 | 21.37 | $21.32 | 100939 |
| 2024-08-16 | 21.37 | $21.31 | 69500 |
| 2024-08-15 | 21.36 | $21.29 | 68119 |
| 2024-08-14 | 21.35 | $21.34 | 85700 |
| 2024-08-13 | 21.33 | $21.34 | 119200 |
| 2024-08-12 | 21.30 | $21.26 | 129240 |
| 2024-08-09 | 21.28 | $21.30 | 58300 |
| 2024-08-08 | 21.25 | $21.24 | 81000 |
| 2024-08-07 | 21.22 | $21.25 | 109700 |
| 2024-08-06 | 21.19 | $21.17 | 111000 |
| 2024-08-05 | 21.17 | $21.15 | 204500 |
| 2024-08-02 | 21.15 | $21.27 | 103500 |
| 2024-08-01 | 21.08 | $21.18 | 114938 |
| 2024-07-31 | 21.03 | $21.12 | 171347 |
| 2024-07-30 | 20.99 | $21.01 | 82526 |
| 2024-07-29 | 20.97 | $20.97 | 82700 |
| 2024-07-26 | 20.95 | $20.98 | 76326 |
| 2024-07-25 | 20.93 | $20.94 | 77121 |
| 2024-07-24 | 20.92 | $20.93 | 132534 |
| 2024-07-23 | 20.91 | $20.86 | 139002 |
| 2024-07-22 | 20.91 | $20.79 | 126443 |
| 2024-07-19 | 20.93 | $20.81 | 53200 |
| 2024-07-18 | 20.96 | $20.80 | 139122 |
| 2024-07-17 | 20.99 | $20.83 | 83600 |
| 2024-07-16 | 21.01 | $20.97 | 120700 |
| 2024-07-15 | 21.00 | $20.97 | 132800 |
| 2024-07-12 | 20.97 | $21.04 | 44500 |
| 2024-07-11 | 20.92 | $21.01 | 169013 |
| 2024-07-10 | 20.87 | $20.90 | 99900 |
| 2024-07-09 | 20.84 | $20.83 | 113119 |
| 2024-07-08 | 20.82 | $20.83 | 100949 |
| 2024-07-05 | 20.79 | $20.86 | 123900 |
| 2024-07-03 | 20.75 | $20.79 | 94231 |
| 2024-07-02 | 20.73 | $20.76 | 94209 |
| 2024-07-01 | 20.70 | $20.71 | 139800 |
| 2024-06-28 | 20.68 | $20.77 | 150300 |
| 2024-06-27 | 20.64 | $20.69 | 111821 |
| 2024-06-26 | 20.62 | $20.62 | 91221 |
| 2024-06-25 | 20.61 | $20.64 | 119634 |
| 2024-06-24 | 20.60 | $20.63 | 209134 |
| 2024-06-21 | 20.58 | $20.57 | 118401 |
| 2024-06-20 | 20.58 | $20.56 | 218000 |
| 2024-06-18 | 20.59 | $20.57 | 129605 |
| 2024-06-17 | 20.59 | $20.53 | 324200 |
| 2024-06-14 | 20.60 | $20.64 | 135607 |
| 2024-06-13 | 20.58 | $20.70 | 84112 |
| 2024-06-12 | 20.53 | $20.65 | 160000 |
| 2024-06-11 | 20.50 | $20.54 | 117039 |
| 2024-06-10 | 20.49 | $20.50 | 100620 |
| 2024-06-07 | 20.49 | $20.50 | 90100 |
| 2024-06-06 | 20.49 | $20.59 | 121200 |
| 2024-06-05 | 20.46 | $20.58 | 146100 |
| 2024-06-04 | 20.43 | $20.52 | 292514 |
| 2024-06-03 | 20.42 | $20.52 | 116000 |
| 2024-05-31 | 20.41 | $20.47 | 82200 |
| 2024-05-30 | 20.40 | $20.34 | 88300 |
| 2024-05-29 | 20.45 | $20.28 | 106000 |
| 2024-05-28 | 20.52 | $20.31 | 142500 |
| 2024-05-24 | 20.59 | $20.47 | 101500 |
| 2024-05-23 | 20.64 | $20.45 | 74632 |
| 2024-05-22 | 20.70 | $20.54 | 123500 |
| 2024-05-21 | 20.74 | $20.65 | 86906 |
| 2024-05-20 | 20.76 | $20.67 | 80800 |
| 2024-05-17 | 20.77 | $20.72 | 106600 |
| 2024-05-16 | 20.77 | $20.73 | 134135 |
| 2024-05-15 | 20.77 | $20.77 | 107100 |
| 2024-05-14 | 20.75 | $20.67 | 114600 |
| 2024-05-13 | 20.77 | $20.72 | 78800 |
| 2024-05-10 | 20.76 | $20.76 | 91947 |
| 2024-05-09 | 20.74 | $20.78 | 138215 |
| 2024-05-08 | 20.72 | $20.86 | 87924 |
| 2024-05-07 | 20.65 | $20.89 | 133000 |
| 2024-05-06 | 20.57 | $20.75 | 149100 |
| 2024-05-03 | 20.51 | $20.59 | 253614 |
| 2024-05-02 | 20.49 | $20.58 | 110933 |
| 2024-05-01 | 20.48 | $20.59 | 94531 |
| 2024-04-30 | 20.45 | $20.48 | 83200 |
| 2024-04-29 | 20.46 | $20.58 | 113266 |
| 2024-04-26 | 20.43 | $20.54 | 158100 |
| 2024-04-25 | 20.42 | $20.45 | 72500 |
| 2024-04-24 | 20.44 | $20.61 | 98800 |
| 2024-04-23 | 20.41 | $20.67 | 216500 |
| 2024-04-22 | 20.35 | $20.42 | 147000 |
| 2024-04-19 | 20.37 | $20.41 | 139200 |
| 2024-04-18 | 20.39 | $20.41 | 179900 |
| 2024-04-17 | 20.43 | $20.48 | 108107 |
| 2024-04-16 | 20.45 | $20.39 | 98645 |
| 2024-04-15 | 20.51 | $20.34 | 147449 |
| 2024-04-12 | 20.60 | $20.52 | 111200 |
| 2024-04-11 | 20.65 | $20.56 | 168700 |
| 2024-04-10 | 20.70 | $20.56 | 175913 |
| 2024-04-09 | 20.77 | $20.81 | 172300 |
| 2024-04-08 | 20.78 | $20.79 | 183921 |
| 2024-04-05 | 20.79 | $20.74 | 153300 |
| 2024-04-04 | 20.83 | $20.76 | 156900 |
| 2024-04-03 | 20.87 | $20.82 | 159340 |
| 2024-04-02 | 20.90 | $20.78 | 141227 |
| 2024-04-01 | 20.94 | $20.86 | 140300 |
| 2024-03-28 | 20.98 | $21.06 | 175635 |
| 2024-03-27 | 20.96 | $20.97 | 142400 |
| 2024-03-26 | 20.96 | $20.96 | 67500 |
| 2024-03-25 | 20.96 | $20.94 | 89001 |
| 2024-03-22 | 20.98 | $21.00 | 106443 |
| 2024-03-21 | 20.98 | $21.01 | 94743 |
| 2024-03-20 | 20.97 | $21.04 | 110809 |
| 2024-03-19 | 20.96 | $21.03 | 64532 |
| 2024-03-18 | 20.95 | $21.02 | 78400 |
| 2024-03-15 | 20.94 | $20.91 | 73640 |
| 2024-03-14 | 20.96 | $20.87 | 64201 |
| 2024-03-13 | 21.00 | $21.10 | 168500 |
| 2024-03-12 | 20.97 | $21.02 | 140446 |
| 2024-03-11 | 20.97 | $21.13 | 343400 |
| 2024-03-08 | 20.93 | $20.99 | 169900 |
| 2024-03-07 | 20.93 | $20.99 | 108537 |
| 2024-03-06 | 20.93 | $21.01 | 131800 |
| 2024-03-05 | 20.92 | $20.98 | 113806 |
| 2024-03-04 | 20.93 | $20.89 | 138530 |
| 2024-03-01 | 20.96 | $21.04 | 119018 |
| 2024-02-29 | 20.96 | $21.00 | 240600 |
| 2024-02-28 | 20.97 | $20.93 | 104417 |
| 2024-02-27 | 21.00 | $20.89 | 124749 |
| 2024-02-26 | 21.06 | $21.02 | 102043 |
| 2024-02-23 | 21.09 | $21.08 | 147400 |
| 2024-02-22 | 21.10 | $21.09 | 156344 |
| 2024-02-21 | 21.12 | $21.03 | 108232 |
| 2024-02-20 | 21.15 | $21.08 | 100325 |
| 2024-02-16 | 21.18 | $21.11 | 118600 |
| 2024-02-15 | 21.21 | $21.14 | 61400 |
| 2024-02-14 | 21.23 | $21.07 | 94900 |
| 2024-02-13 | 21.28 | $21.08 | 122041 |
| 2024-02-12 | 21.33 | $21.27 | 103400 |
| 2024-02-09 | 21.34 | $21.22 | 121331 |
| 2024-02-08 | 21.36 | $21.25 | 126546 |
| 2024-02-07 | 21.37 | $21.28 | 153245 |
| 2024-02-06 | 21.37 | $21.41 | 138932 |
| 2024-02-05 | 21.33 | $21.27 | 227930 |
| 2024-02-02 | 21.33 | $21.33 | 138911 |
| 2024-02-01 | 21.30 | $21.56 | 168200 |
| 2024-01-31 | 21.19 | $21.36 | 135415 |
| 2024-01-30 | 21.12 | $21.27 | 158426 |
| 2024-01-29 | 21.06 | $21.23 | 90300 |
| 2024-01-26 | 20.99 | $21.06 | 129434 |
| 2024-01-25 | 20.97 | $21.09 | 129034 |
| 2024-01-24 | 20.93 | $20.98 | 117304 |
| 2024-01-23 | 20.92 | $20.88 | 170848 |
| 2024-01-22 | 20.93 | $20.98 | 223500 |
| 2024-01-19 | 20.92 | $20.79 | 269032 |
| 2024-01-18 | 20.96 | $20.69 | 195406 |
| 2024-01-17 | 21.04 | $20.79 | 122700 |
| 2024-01-16 | 21.11 | $20.88 | 150335 |
| 2024-01-12 | 21.16 | $21.09 | 108400 |
| 2024-01-11 | 21.15 | $21.07 | 111912 |
| 2024-01-10 | 21.15 | $21.14 | 173644 |
| 2024-01-09 | 21.11 | $21.21 | 168321 |
| 2024-01-08 | 21.05 | $21.26 | 264400 |
| 2024-01-05 | 20.96 | $21.07 | 192746 |
| 2024-01-04 | 20.90 | $21.00 | 168500 |
| 2024-01-03 | 20.85 | $20.96 | 183000 |
| 2024-01-02 | 20.80 | $20.81 | 108600 |
| 2023-12-29 | 20.78 | $20.80 | 392600 |
| 2023-12-28 | 20.77 | $20.74 | 429847 |
| 2023-12-27 | 20.77 | $20.82 | 249523 |
| 2023-12-26 | 20.74 | $20.75 | 264141 |
| 2023-12-22 | 20.72 | $20.77 | 232800 |
| 2023-12-21 | 20.70 | $20.69 | 441740 |
| 2023-12-20 | 20.69 | $20.65 | 423500 |
| 2023-12-19 | 20.69 | $20.71 | 433912 |
| 2023-12-18 | 20.67 | $20.65 | 389400 |
| 2023-12-15 | 20.67 | $20.70 | 324700 |
| 2023-12-14 | 20.65 | $20.67 | 327000 |
| 2023-12-13 | 20.63 | $20.50 | 496803 |
| 2023-12-12 | 20.65 | $20.43 | 346018 |
| 2023-12-11 | 20.71 | $20.41 | 228700 |
| 2023-12-08 | 20.78 | $20.52 | 278611 |
| 2023-12-07 | 20.82 | $20.61 | 199637 |
| 2023-12-06 | 20.85 | $20.44 | 408300 |
| 2023-12-05 | 20.93 | $20.64 | 225134 |
| 2023-12-04 | 20.95 | $20.82 | 183600 |
| 2023-12-01 | 20.92 | $20.93 | 166400 |
| 2023-11-30 | 20.85 | $20.73 | 168413 |
| 2023-11-29 | 20.82 | $20.80 | 322200 |
| 2023-11-28 | 20.75 | $20.81 | 225308 |
| 2023-11-27 | 20.66 | $20.62 | 213849 |
| 2023-11-24 | 20.60 | $20.50 | 57700 |
| 2023-11-22 | 20.56 | $20.49 | 145400 |
| 2023-11-21 | 20.52 | $20.38 | 204248 |
| 2023-11-20 | 20.49 | $20.41 | 191700 |
| 2023-11-17 | 20.44 | $20.34 | 166400 |
| 2023-11-16 | 20.40 | $20.39 | 322000 |
| 2023-11-15 | 20.34 | $20.22 | 101346 |
| 2023-11-14 | 20.30 | $20.28 | 190200 |
| 2023-11-13 | 20.24 | $20.16 | 177400 |
| 2023-11-10 | 20.19 | $20.16 | 139800 |
| 2023-11-09 | 20.13 | $20.02 | 146028 |
| 2023-11-08 | 20.10 | $20.33 | 147017 |
| 2023-11-07 | 19.95 | $20.26 | 155700 |
| 2023-11-06 | 19.80 | $20.09 | 144411 |
| 2023-11-03 | 19.66 | $20.11 | 225600 |
| 2023-11-02 | 19.48 | $19.91 | 172709 |
| 2023-11-01 | 19.33 | $19.71 | 212821 |
| 2023-10-31 | 19.20 | $19.37 | 285400 |
| 2023-10-30 | 19.17 | $19.30 | 231047 |
| 2023-10-27 | 19.14 | $19.13 | 148400 |
| 2023-10-26 | 19.17 | $19.08 | 173718 |
| 2023-10-25 | 19.22 | $18.96 | 273846 |
| 2023-10-24 | 19.32 | $19.26 | 279900 |
| 2023-10-23 | 19.35 | $19.31 | 162023 |
| 2023-10-20 | 19.37 | $19.29 | 127214 |
| 2023-10-19 | 19.41 | $19.28 | 168700 |
| 2023-10-18 | 19.46 | $19.66 | 248708 |
| 2023-10-17 | 19.40 | $19.42 | 133708 |
| 2023-10-16 | 19.40 | $19.45 | 263600 |
| 2023-10-13 | 19.40 | $19.69 | 146400 |
| 2023-10-12 | 19.32 | $19.56 | 187007 |
| 2023-10-11 | 19.27 | $19.54 | 128500 |
| 2023-10-10 | 19.22 | $19.41 | 238100 |
| 2023-10-09 | 19.20 | $19.42 | 233131 |
| 2023-10-06 | 19.18 | $19.28 | 166304 |
| 2023-10-05 | 19.21 | $19.31 | 217600 |
| 2023-10-04 | 19.23 | $19.41 | 160211 |
| 2023-10-03 | 19.24 | $19.25 | 188008 |
| 2023-10-02 | 19.30 | $19.34 | 271821 |
| 2023-09-29 | 19.35 | $19.41 | 264314 |
| 2023-09-28 | 19.39 | $19.29 | 215400 |
| 2023-09-27 | 19.49 | $19.33 | 203637 |
| 2023-09-26 | 19.60 | $19.47 | 250700 |
| 2023-09-25 | 19.69 | $19.61 | 214800 |
| 2023-09-22 | 19.77 | $19.75 | 114803 |
| 2023-09-21 | 19.81 | $19.68 | 248800 |
| 2023-09-20 | 19.90 | $19.89 | 197700 |
| 2023-09-19 | 19.94 | $19.84 | 302300 |
| 2023-09-18 | 20.01 | $19.93 | 307500 |
| 2023-09-15 | 20.06 | $20.00 | 100648 |
| 2023-09-14 | 20.11 | $20.00 | 227100 |
| 2023-09-13 | 20.17 | $20.12 | 229100 |
| 2023-09-12 | 20.21 | $20.20 | 156344 |
| 2023-09-11 | 20.24 | $20.23 | 126143 |
| 2023-09-08 | 20.26 | $20.32 | 77500 |
| 2023-09-07 | 20.26 | $20.36 | 134642 |
| 2023-09-06 | 20.25 | $20.30 | 115100 |
| 2023-09-05 | 20.26 | $20.26 | 146221 |
| 2023-09-01 | 20.29 | $20.37 | 109600 |
| 2023-08-31 | 20.29 | $20.36 | 185925 |
| 2023-08-30 | 20.29 | $20.38 | 120511 |
| 2023-08-29 | 20.30 | $20.38 | 121500 |
| 2023-08-28 | 20.30 | $20.32 | 96700 |
| 2023-08-25 | 20.33 | $20.32 | 93300 |
| 2023-08-24 | 20.36 | $20.36 | 184700 |
| 2023-08-23 | 20.40 | $20.45 | 184400 |
| 2023-08-22 | 20.41 | $20.37 | 107648 |
| 2023-08-21 | 20.45 | $20.42 | 128700 |
| 2023-08-18 | 20.49 | $20.55 | 121425 |
| 2023-08-17 | 20.51 | $20.50 | 122200 |
| 2023-08-16 | 20.54 | $20.50 | 115046 |
| 2023-08-15 | 20.57 | $20.50 | 135100 |
| 2023-08-14 | 20.62 | $20.57 | 149700 |
| 2023-08-11 | 20.66 | $20.66 | 58836 |
| 2023-08-10 | 20.68 | $20.63 | 83911 |
| 2023-08-09 | 20.72 | $20.72 | 91400 |
| 2023-08-08 | 20.74 | $20.68 | 155228 |
| 2023-08-07 | 20.77 | $20.62 | 145000 |
| 2023-08-04 | 20.84 | $20.72 | 100714 |
| 2023-08-03 | 20.88 | $20.64 | 162600 |
| 2023-08-02 | 20.96 | $20.82 | 142138 |
| 2023-08-01 | 21.00 | $20.94 | 78400 |
| 2023-07-31 | 21.01 | $21.00 | 77610 |
| 2023-07-28 | 21.00 | $20.98 | 66400 |
| 2023-07-27 | 21.00 | $20.85 | 92600 |
| 2023-07-26 | 21.04 | $20.95 | 70900 |
| 2023-07-25 | 21.05 | $20.98 | 77349 |
| 2023-07-24 | 21.05 | $21.06 | 64900 |
| 2023-07-21 | 21.03 | $20.99 | 74100 |
| 2023-07-20 | 21.02 | $21.06 | 125704 |
| 2023-07-19 | 20.99 | $21.00 | 247513 |
| 2023-07-18 | 20.97 | $20.96 | 136500 |
| 2023-07-17 | 20.96 | $20.89 | 74500 |
| 2023-07-14 | 20.97 | $20.96 | 136100 |
| 2023-07-13 | 20.96 | $21.13 | 80700 |
| 2023-07-12 | 20.88 | $21.02 | 107200 |
| 2023-07-11 | 20.83 | $20.87 | 53521 |
| 2023-07-10 | 20.81 | $20.83 | 107100 |
| 2023-07-07 | 20.80 | $20.75 | 72335 |
| 2023-07-06 | 20.82 | $20.80 | 154300 |
| 2023-07-05 | 20.82 | $20.80 | 130200 |
| 2023-07-03 | 20.82 | $20.87 | 50400 |
| 2023-06-30 | 20.80 | $20.78 | 90240 |
| 2023-06-29 | 20.80 | $20.76 | 122800 |
| 2023-06-28 | 20.81 | $20.92 | 84900 |
| 2023-06-27 | 20.78 | $20.80 | 131438 |
| 2023-06-26 | 20.77 | $20.84 | 88915 |
| 2023-06-23 | 20.75 | $20.76 | 58845 |
| 2023-06-22 | 20.75 | $20.70 | 106000 |
| 2023-06-21 | 20.77 | $20.72 | 110706 |
| 2023-06-20 | 20.79 | $20.70 | 140200 |
| 2023-06-16 | 20.83 | $20.78 | 68800 |
| 2023-06-15 | 20.84 | $20.81 | 92749 |
| 2023-06-14 | 20.85 | $20.79 | 151928 |
| 2023-06-13 | 20.87 | $20.99 | 122813 |
| 2023-06-12 | 20.82 | $21.26 | 208411 |
| 2023-06-09 | 20.69 | $20.84 | 50004 |
| 2023-06-08 | 20.66 | $20.81 | 140800 |
| 2023-06-07 | 20.63 | $20.72 | 83535 |
| 2023-06-06 | 20.63 | $20.71 | 114400 |
| 2023-06-05 | 20.64 | $20.71 | 117299 |
| 2023-06-02 | 20.65 | $20.65 | 93500 |
| 2023-06-01 | 20.68 | $20.79 | 92900 |
| 2023-05-31 | 20.67 | $20.74 | 97100 |
| 2023-05-30 | 20.69 | $20.72 | 156900 |
| 2023-05-26 | 20.72 | $20.65 | 159700 |
| 2023-05-25 | 20.78 | $20.70 | 64001 |
| 2023-05-24 | 20.84 | $20.70 | 130030 |
| 2023-05-23 | 20.91 | $20.88 | 65100 |
| 2023-05-22 | 20.95 | $20.94 | 138100 |
| 2023-05-19 | 20.97 | $20.96 | 55200 |
| 2023-05-18 | 21.00 | $20.99 | 110900 |
| 2023-05-17 | 21.02 | $21.03 | 78910 |
| 2023-05-16 | 21.04 | $21.01 | 88800 |
| 2023-05-15 | 21.08 | $21.06 | 85000 |
| 2023-05-12 | 21.10 | $21.14 | 80800 |
| 2023-05-11 | 21.11 | $21.12 | 87234 |
| 2023-05-10 | 21.12 | $21.16 | 76800 |
| 2023-05-09 | 21.13 | $21.11 | 125000 |
| 2023-05-08 | 21.16 | $21.18 | 67440 |
| 2023-05-05 | 21.17 | $21.23 | 113700 |
| 2023-05-04 | 21.17 | $21.14 | 72305 |
| 2023-05-03 | 21.20 | $21.11 | 95126 |
| 2023-05-02 | 21.25 | $21.21 | 104730 |
| 2023-05-01 | 21.28 | $21.04 | 175800 |
| 2023-04-28 | 21.37 | $21.37 | 73002 |
| 2023-04-27 | 21.38 | $21.24 | 77400 |
| 2023-04-26 | 21.42 | $21.24 | 118700 |
| 2023-04-25 | 21.48 | $21.39 | 99948 |
| 2023-04-24 | 21.51 | $21.59 | 84944 |
| 2023-04-21 | 21.47 | $21.38 | 72000 |
| 2023-04-20 | 21.49 | $21.41 | 80900 |
| 2023-04-19 | 21.51 | $21.38 | 159000 |
| 2023-04-18 | 21.54 | $21.29 | 157000 |
| 2023-04-17 | 21.60 | $21.39 | 95535 |
| 2023-04-14 | 21.65 | $21.53 | 69800 |
| 2023-04-13 | 21.66 | $21.62 | 66900 |
| 2023-04-12 | 21.64 | $21.66 | 65900 |
| 2023-04-11 | 21.60 | $21.67 | 172343 |
| 2023-04-10 | 21.55 | $21.45 | 131000 |
| 2023-04-06 | 21.55 | $21.56 | 117701 |
| 2023-04-05 | 21.52 | $21.63 | 112100 |
| 2023-04-04 | 21.46 | $21.42 | 92200 |
| 2023-04-03 | 21.45 | $21.51 | 145512 |
| 2023-03-31 | 21.41 | $21.72 | 75700 |
| 2023-03-30 | 21.30 | $21.44 | 90600 |
| 2023-03-29 | 21.24 | $21.34 | 61436 |
| 2023-03-28 | 21.21 | $21.41 | 134400 |
| 2023-03-27 | 21.15 | $21.25 | 71200 |
| 2023-03-24 | 21.13 | $21.26 | 54229 |
| 2023-03-23 | 21.10 | $21.18 | 49100 |
| 2023-03-22 | 21.10 | $21.22 | 57000 |
| 2023-03-21 | 21.08 | $21.09 | 128000 |
| 2023-03-20 | 21.10 | $21.26 | 73524 |
| 2023-03-17 | 21.08 | $21.33 | 105300 |
| 2023-03-16 | 21.03 | $21.20 | 75824 |
| 2023-03-15 | 21.01 | $21.24 | 85500 |
| 2023-03-14 | 20.98 | $21.17 | 88400 |
| 2023-03-13 | 20.97 | $21.21 | 167500 |
| 2023-03-10 | 20.95 | $21.15 | 91900 |
| 2023-03-09 | 20.94 | $21.07 | 153200 |
| 2023-03-08 | 20.97 | $21.09 | 130427 |
| 2023-03-07 | 21.00 | $21.12 | 153739 |
| 2023-03-06 | 21.04 | $21.16 | 67508 |
| 2023-03-03 | 21.07 | $21.20 | 88740 |
| 2023-03-02 | 21.10 | $21.13 | 81315 |
| 2023-03-01 | 21.17 | $21.18 | 60500 |
| 2023-02-28 | 21.24 | $21.25 | 93523 |
| 2023-02-27 | 21.31 | $21.34 | 84924 |
| 2023-02-24 | 21.37 | $21.15 | 119600 |
| 2023-02-23 | 21.51 | $21.29 | 81948 |
| 2023-02-22 | 21.63 | $21.32 | 107000 |
| 2023-02-21 | 21.78 | $21.37 | 115731 |
| 2023-02-17 | 21.95 | $21.68 | 75115 |
| 2023-02-16 | 22.05 | $21.69 | 62700 |
| 2023-02-15 | 22.17 | $21.97 | 65500 |
| 2023-02-14 | 22.24 | $22.01 | 114900 |
| 2023-02-13 | 22.30 | $22.41 | 68000 |
| 2023-02-10 | 22.24 | $22.39 | 66600 |
| 2023-02-09 | 22.18 | $22.21 | 130437 |
| 2023-02-08 | 22.17 | $22.11 | 101600 |
| 2023-02-07 | 22.17 | $22.08 | 84504 |
| 2023-02-06 | 22.19 | $21.94 | 85200 |
| 2023-02-03 | 22.26 | $22.16 | 104700 |
| 2023-02-02 | 22.26 | $22.26 | 116944 |
| 2023-02-01 | 22.24 | $22.19 | 140900 |
| 2023-01-31 | 22.22 | $22.22 | 78645 |
| 2023-01-30 | 22.20 | $22.06 | 64700 |
| 2023-01-27 | 22.21 | $22.11 | 81700 |
| 2023-01-26 | 22.21 | $22.03 | 43600 |
| 2023-01-25 | 22.24 | $22.01 | 118030 |
| 2023-01-24 | 22.27 | $22.27 | 60500 |
| 2023-01-23 | 22.22 | $22.24 | 76124 |
| 2023-01-20 | 22.16 | $22.11 | 72608 |
| 2023-01-19 | 22.13 | $22.15 | 59525 |
| 2023-01-18 | 22.08 | $22.23 | 167700 |
| 2023-01-17 | 21.99 | $21.82 | 156100 |
| 2023-01-13 | 22.01 | $21.87 | 128200 |
| 2023-01-12 | 22.01 | $22.16 | 89700 |
| 2023-01-11 | 21.91 | $22.00 | 85035 |
| 2023-01-10 | 21.84 | $22.05 | 49845 |
| 2023-01-09 | 21.74 | $22.04 | 78100 |
| 2023-01-06 | 21.61 | $21.92 | 118741 |
| 2023-01-05 | 21.50 | $21.70 | 154200 |
| 2023-01-04 | 21.43 | $21.61 | 134500 |
| 2023-01-03 | 21.37 | $21.59 | 122800 |
| 2022-12-30 | 21.30 | $21.29 | 348700 |
| 2022-12-29 | 21.32 | $21.45 | 378600 |
| 2022-12-28 | 21.28 | $21.25 | 165041 |
| 2022-12-27 | 21.31 | $21.13 | 212300 |
| 2022-12-23 | 21.38 | $21.25 | 215400 |
| 2022-12-22 | 21.42 | $21.30 | 950500 |
| 2022-12-21 | 21.46 | $21.35 | 178721 |
| 2022-12-20 | 21.49 | $21.33 | 369111 |
| 2022-12-19 | 21.53 | $21.28 | 322945 |
| 2022-12-16 | 21.59 | $21.34 | 195100 |
| 2022-12-15 | 21.65 | $21.47 | 193600 |
| 2022-12-14 | 21.68 | $21.55 | 221837 |
| 2022-12-13 | 21.68 | $21.57 | 233600 |
| 2022-12-12 | 21.68 | $21.43 | 198200 |
| 2022-12-09 | 21.71 | $21.41 | 126941 |
| 2022-12-08 | 21.76 | $21.55 | 195536 |
| 2022-12-07 | 21.77 | $21.72 | 179700 |
| 2022-12-06 | 21.72 | $21.50 | 251100 |
| 2022-12-05 | 21.72 | $21.43 | 213000 |
| 2022-12-02 | 21.74 | $21.52 | 233500 |
| 2022-12-01 | 21.74 | $21.56 | 215928 |
| 2022-11-30 | 21.71 | $21.73 | 245649 |
| 2022-11-29 | 21.62 | $21.74 | 134000 |
| 2022-11-28 | 21.50 | $21.58 | 121900 |
| 2022-11-25 | 21.41 | $21.56 | 44741 |
| 2022-11-23 | 21.29 | $21.44 | 137825 |
| 2022-11-22 | 21.18 | $21.28 | 186600 |
| 2022-11-21 | 21.09 | $21.12 | 129700 |
| 2022-11-18 | 21.04 | $21.02 | 128000 |
| 2022-11-17 | 21.00 | $20.99 | 222000 |
| 2022-11-16 | 20.95 | $21.05 | 169315 |
| 2022-11-15 | 20.88 | $20.89 | 144625 |
| 2022-11-14 | 20.85 | $20.81 | 140300 |
| 2022-11-11 | 20.82 | $21.06 | 118523 |
| 2022-11-10 | 20.72 | $20.97 | 189200 |
| 2022-11-09 | 20.62 | $20.54 | 128137 |
| 2022-11-08 | 20.63 | $20.56 | 274700 |
| 2022-11-07 | 20.64 | $20.62 | 186249 |
| 2022-11-04 | 20.63 | $20.93 | 205233 |
| 2022-11-03 | 20.52 | $20.51 | 171531 |
| 2022-11-02 | 20.52 | $20.76 | 140513 |
| 2022-11-01 | 20.45 | $20.70 | 196325 |
| 2022-10-31 | 20.38 | $20.57 | 198400 |
| 2022-10-28 | 20.34 | $20.43 | 133021 |
| 2022-10-27 | 20.34 | $20.30 | 221300 |
| 2022-10-26 | 20.38 | $20.41 | 166907 |
| 2022-10-25 | 20.40 | $20.42 | 133900 |
| 2022-10-24 | 20.42 | $20.31 | 170100 |
| 2022-10-21 | 20.49 | $20.54 | 95000 |
| 2022-10-20 | 20.51 | $20.57 | 102331 |
| 2022-10-19 | 20.52 | $20.59 | 103100 |
| 2022-10-18 | 20.53 | $20.63 | 100500 |
| 2022-10-17 | 20.54 | $20.64 | 145500 |
| 2022-10-14 | 20.55 | $20.54 | 201149 |
| 2022-10-13 | 20.60 | $20.69 | 128900 |
| 2022-10-12 | 20.62 | $20.85 | 117706 |
| 2022-10-11 | 20.59 | $20.98 | 137918 |
| 2022-10-10 | 20.52 | $20.71 | 74908 |
| 2022-10-07 | 20.53 | $20.75 | 129100 |
| 2022-10-06 | 20.54 | $20.85 | 119016 |
| 2022-10-05 | 20.52 | $20.77 | 132537 |
| 2022-10-04 | 20.53 | $20.99 | 219500 |
| 2022-10-03 | 20.48 | $20.75 | 175602 |
| 2022-09-30 | 20.51 | $20.52 | 234518 |
| 2022-09-29 | 20.62 | $20.84 | 104530 |
| 2022-09-28 | 20.67 | $20.73 | 103300 |
| 2022-09-27 | 20.77 | $20.68 | 134427 |
| 2022-09-26 | 20.92 | $20.76 | 166403 |
| 2022-09-23 | 21.08 | $20.93 | 167200 |
| 2022-09-22 | 21.23 | $21.17 | 126800 |
| 2022-09-21 | 21.35 | $21.26 | 131238 |
| 2022-09-20 | 21.47 | $21.40 | 104900 |
| 2022-09-19 | 21.58 | $21.61 | 61334 |
| 2022-09-16 | 21.65 | $21.63 | 86831 |
| 2022-09-15 | 21.74 | $21.71 | 95200 |
| 2022-09-14 | 21.83 | $21.83 | 110306 |
| 2022-09-13 | 21.91 | $21.96 | 115422 |
| 2022-09-12 | 21.96 | $22.06 | 113100 |
| 2022-09-09 | 22.01 | $22.15 | 52205 |
| 2022-09-08 | 22.04 | $22.15 | 57800 |
| 2022-09-07 | 22.08 | $22.20 | 102036 |
| 2022-09-06 | 22.12 | $22.12 | 83400 |
| 2022-09-02 | 22.20 | $22.17 | 62300 |
| 2022-09-01 | 22.28 | $22.12 | 132900 |
| 2022-08-31 | 22.41 | $22.16 | 114000 |
| 2022-08-30 | 22.55 | $22.25 | 120200 |
| 2022-08-29 | 22.70 | $22.46 | 149643 |
| 2022-08-26 | 22.82 | $22.80 | 43417 |
| 2022-08-25 | 22.86 | $22.84 | 70736 |
| 2022-08-24 | 22.90 | $22.75 | 87515 |
| 2022-08-23 | 22.97 | $22.73 | 118730 |
| 2022-08-22 | 23.07 | $22.64 | 70946 |
| 2022-08-19 | 23.21 | $22.75 | 70246 |
| 2022-08-18 | 23.36 | $23.02 | 94900 |
| 2022-08-17 | 23.45 | $23.10 | 52600 |
| 2022-08-16 | 23.52 | $23.26 | 84300 |
| 2022-08-15 | 23.57 | $23.37 | 49536 |
| 2022-08-12 | 23.58 | $23.40 | 67200 |
| 2022-08-11 | 23.58 | $23.46 | 57800 |
| 2022-08-10 | 23.56 | $23.55 | 85715 |
| 2022-08-09 | 23.50 | $23.28 | 55343 |
| 2022-08-08 | 23.50 | $23.35 | 80300 |
| 2022-08-05 | 23.48 | $23.21 | 56233 |
| 2022-08-04 | 23.50 | $23.35 | 62043 |
| 2022-08-03 | 23.47 | $23.40 | 43000 |
| 2022-08-02 | 23.41 | $23.45 | 93001 |
| 2022-08-01 | 23.32 | $23.61 | 89102 |
| 2022-07-29 | 23.16 | $23.65 | 69009 |
| 2022-07-28 | 22.94 | $23.27 | 113405 |
| 2022-07-27 | 22.79 | $23.00 | 68302 |
| 2022-07-26 | 22.69 | $22.83 | 93500 |
| 2022-07-25 | 22.62 | $22.58 | 66500 |
| 2022-07-22 | 22.61 | $22.58 | 56900 |
| 2022-07-21 | 22.60 | $22.51 | 59500 |
| 2022-07-20 | 22.61 | $22.60 | 65200 |
| 2022-07-19 | 22.59 | $22.46 | 79945 |
| 2022-07-18 | 22.61 | $22.44 | 51344 |
| 2022-07-15 | 22.64 | $22.55 | 40300 |
| 2022-07-14 | 22.64 | $22.56 | 80100 |
| 2022-07-13 | 22.64 | $22.78 | 64649 |
| 2022-07-12 | 22.56 | $22.86 | 101200 |
| 2022-07-11 | 22.44 | $22.70 | 115521 |
| 2022-07-08 | 22.35 | $22.57 | 66001 |
| 2022-07-07 | 22.27 | $22.59 | 67500 |
| 2022-07-06 | 22.18 | $22.52 | 92523 |
| 2022-07-05 | 22.09 | $22.47 | 111800 |
| 2022-07-01 | 21.99 | $22.20 | 107035 |
| 2022-06-30 | 21.97 | $22.15 | 161913 |
| 2022-06-29 | 21.96 | $22.16 | 95900 |
| 2022-06-28 | 21.94 | $22.04 | 84201 |
| 2022-06-27 | 21.97 | $22.06 | 64225 |
| 2022-06-24 | 22.00 | $22.25 | 49902 |
| 2022-06-23 | 21.98 | $22.15 | 92105 |
| 2022-06-22 | 21.99 | $22.00 | 108000 |
| 2022-06-21 | 22.05 | $21.77 | 104546 |
| 2022-06-17 | 22.21 | $21.80 | 106600 |
| 2022-06-16 | 22.40 | $21.76 | 129000 |
| 2022-06-15 | 22.65 | $22.10 | 114500 |
| 2022-06-14 | 22.84 | $22.11 | 120909 |
| 2022-06-13 | 23.07 | $22.46 | 113100 |
| 2022-06-10 | 23.24 | $22.74 | 58419 |
| 2022-06-09 | 23.35 | $22.97 | 143605 |
| 2022-06-08 | 23.41 | $23.12 | 157034 |
| 2022-06-07 | 23.43 | $23.43 | 84438 |
| 2022-06-06 | 23.36 | $23.17 | 54620 |
| 2022-06-03 | 23.35 | $23.36 | 50200 |
| 2022-06-02 | 23.27 | $23.43 | 174800 |
| 2022-06-01 | 23.14 | $23.37 | 101034 |
| 2022-05-31 | 23.01 | $23.29 | 140642 |
| 2022-05-27 | 22.87 | $23.17 | 100304 |
| 2022-05-26 | 22.73 | $23.02 | 184742 |
| 2022-05-25 | 22.61 | $22.85 | 172900 |
| 2022-05-24 | 22.52 | $22.64 | 100600 |
| 2022-05-23 | 22.47 | $22.47 | 94235 |
| 2022-05-20 | 22.47 | $22.51 | 110800 |
| 2022-05-19 | 22.45 | $22.21 | 79000 |
| 2022-05-18 | 22.53 | $22.32 | 112400 |
| 2022-05-17 | 22.60 | $22.48 | 72741 |
| 2022-05-16 | 22.62 | $22.57 | 85500 |
| 2022-05-13 | 22.63 | $22.64 | 81100 |
| 2022-05-12 | 22.62 | $22.80 | 109300 |
| 2022-05-11 | 22.55 | $22.70 | 94400 |
| 2022-05-10 | 22.50 | $22.78 | 93817 |
| 2022-05-09 | 22.41 | $22.77 | 151100 |
| 2022-05-06 | 22.32 | $22.69 | 158142 |
| 2022-05-05 | 22.23 | $22.47 | 205400 |
| 2022-05-04 | 22.20 | $22.69 | 134200 |
| 2022-05-03 | 22.09 | $22.26 | 160727 |
| 2022-05-02 | 22.11 | $21.92 | 246600 |
| 2022-04-29 | 22.24 | $22.21 | 123000 |
| 2022-04-28 | 22.31 | $22.30 | 194541 |
| 2022-04-27 | 22.38 | $22.32 | 113500 |
| 2022-04-26 | 22.46 | $22.51 | 106600 |
| 2022-04-25 | 22.51 | $22.47 | 149400 |
| 2022-04-22 | 22.58 | $22.66 | 135143 |
| 2022-04-21 | 22.62 | $22.86 | 131905 |
| 2022-04-20 | 22.60 | $23.04 | 103300 |
| 2022-04-19 | 22.54 | $22.82 | 177444 |
| 2022-04-18 | 22.53 | $22.78 | 147100 |
| 2022-04-14 | 22.55 | $22.74 | 250814 |
| 2022-04-13 | 22.58 | $22.59 | 175622 |
| 2022-04-12 | 22.69 | $22.67 | 138317 |
| 2022-04-11 | 22.79 | $22.71 | 197921 |
| 2022-04-08 | 22.92 | $23.05 | 124300 |
| 2022-04-07 | 22.97 | $22.96 | 81501 |
| 2022-04-06 | 23.08 | $22.97 | 195206 |
| 2022-04-05 | 23.20 | $23.11 | 139300 |
| 2022-04-04 | 23.32 | $23.51 | 94801 |
| 2022-04-01 | 23.35 | $23.48 | 92800 |
| 2022-03-31 | 23.39 | $23.63 | 255600 |
| 2022-03-30 | 23.41 | $23.36 | 156500 |
| 2022-03-29 | 23.52 | $23.08 | 229000 |
| 2022-03-28 | 23.75 | $22.97 | 284100 |
| 2022-03-25 | 24.07 | $23.55 | 152415 |
| 2022-03-24 | 24.28 | $23.93 | 145534 |
| 2022-03-23 | 24.42 | $24.27 | 68200 |
| 2022-03-22 | 24.48 | $24.30 | 110215 |
| 2022-03-21 | 24.55 | $24.47 | 95100 |
| 2022-03-18 | 24.58 | $24.59 | 88500 |
| 2022-03-17 | 24.59 | $24.60 | 107600 |
| 2022-03-16 | 24.59 | $24.69 | 105000 |
| 2022-03-15 | 24.56 | $24.51 | 69100 |
| 2022-03-14 | 24.58 | $24.43 | 151547 |
| 2022-03-11 | 24.63 | $24.56 | 143500 |
| 2022-03-10 | 24.66 | $24.46 | 72600 |
| 2022-03-09 | 24.72 | $24.56 | 41617 |
| 2022-03-08 | 24.77 | $24.64 | 115643 |
| 2022-03-07 | 24.80 | $24.82 | 84000 |
| 2022-03-04 | 24.78 | $24.93 | 65800 |
| 2022-03-03 | 24.73 | $24.91 | 54211 |
| 2022-03-02 | 24.66 | $24.92 | 77800 |
| 2022-03-01 | 24.58 | $24.89 | 74826 |
| 2022-02-28 | 24.49 | $24.79 | 57400 |
| 2022-02-25 | 24.42 | $24.64 | 88200 |
| 2022-02-24 | 24.39 | $24.40 | 95000 |
| 2022-02-23 | 24.42 | $24.23 | 110400 |
| 2022-02-22 | 24.52 | $24.41 | 94602 |
| 2022-02-18 | 24.59 | $24.58 | 96700 |
| 2022-02-17 | 24.62 | $24.54 | 203700 |
| 2022-02-16 | 24.67 | $24.97 | 104400 |
| 2022-02-15 | 24.60 | $24.68 | 98100 |
| 2022-02-14 | 24.61 | $24.56 | 108743 |
| 2022-02-11 | 24.66 | $24.78 | 118002 |
| 2022-02-10 | 24.66 | $24.73 | 162246 |
| 2022-02-09 | 24.67 | $24.70 | 55300 |
| 2022-02-08 | 24.70 | $24.79 | 82700 |
| 2022-02-07 | 24.71 | $24.73 | 77112 |
| 2022-02-04 | 24.75 | $24.69 | 163241 |
| 2022-02-03 | 24.81 | $24.88 | 70700 |
| 2022-02-02 | 24.83 | $25.21 | 46736 |
| 2022-02-01 | 24.76 | $25.14 | 78000 |
| 2022-01-31 | 24.69 | $25.05 | 108429 |
| 2022-01-28 | 24.64 | $24.82 | 156133 |
| 2022-01-27 | 24.66 | $24.58 | 96300 |
| 2022-01-26 | 24.76 | $24.62 | 75449 |
| 2022-01-25 | 24.88 | $24.82 | 178800 |
| 2022-01-24 | 24.96 | $24.69 | 238600 |
| 2022-01-21 | 25.11 | $25.00 | 111536 |
| 2022-01-20 | 25.20 | $25.05 | 121039 |
| 2022-01-19 | 25.29 | $25.05 | 143800 |
| 2022-01-18 | 25.41 | $25.10 | 341823 |
| 2022-01-14 | 25.54 | $25.42 | 61211 |
| 2022-01-13 | 25.60 | $25.43 | 83700 |
| 2022-01-12 | 25.66 | $25.60 | 52527 |
| 2022-01-11 | 25.69 | $25.50 | 60600 |
| 2022-01-10 | 25.75 | $25.53 | 113809 |
| 2022-01-07 | 25.82 | $25.56 | 78837 |
| 2022-01-06 | 25.90 | $25.78 | 59000 |
| 2022-01-05 | 25.92 | $25.76 | 89429 |
| 2022-01-04 | 25.95 | $25.86 | 69817 |
| 2022-01-03 | 25.95 | $25.98 | 101922 |
| 2021-12-31 | 25.91 | $25.93 | 59008 |
| 2021-12-30 | 25.88 | $26.04 | 53825 |
| 2021-12-29 | 25.81 | $25.85 | 71800 |
| 2021-12-28 | 25.77 | $25.80 | 54700 |
| 2021-12-27 | 25.75 | $25.86 | 41742 |
| 2021-12-23 | 25.70 | $25.58 | 61415 |
| 2021-12-22 | 25.73 | $25.72 | 55700 |
| 2021-12-21 | 25.72 | $25.56 | 62749 |
| 2021-12-20 | 25.75 | $25.47 | 118000 |
| 2021-12-17 | 25.82 | $25.69 | 73312 |
| 2021-12-16 | 25.84 | $25.72 | 41200 |
| 2021-12-15 | 25.84 | $25.99 | 53500 |
| 2021-12-14 | 25.76 | $26.08 | 66100 |
| 2021-12-13 | 25.63 | $25.81 | 35000 |
| 2021-12-10 | 25.56 | $25.75 | 36524 |
| 2021-12-09 | 25.50 | $25.72 | 54400 |
| 2021-12-08 | 25.43 | $25.75 | 91649 |
| 2021-12-07 | 25.33 | $25.41 | 52238 |
| 2021-12-06 | 25.32 | $25.33 | 81100 |
| 2021-12-03 | 25.34 | $25.46 | 48620 |
| 2021-12-02 | 25.32 | $25.31 | 67824 |
| 2021-12-01 | 25.34 | $25.42 | 52209 |
| 2021-11-30 | 25.34 | $25.50 | 65600 |
| 2021-11-29 | 25.32 | $25.32 | 36235 |
| 2021-11-26 | 25.34 | $25.25 | 44745 |
| 2021-11-24 | 25.40 | $25.23 | 110726 |
| 2021-11-23 | 25.48 | $25.26 | 65243 |
| 2021-11-22 | 25.57 | $25.35 | 66637 |
| 2021-11-19 | 25.65 | $25.49 | 62805 |
| 2021-11-18 | 25.70 | $25.63 | 46841 |
| 2021-11-17 | 25.72 | $25.75 | 43539 |
| 2021-11-16 | 25.71 | $25.68 | 39726 |
| 2021-11-15 | 25.72 | $25.65 | 46200 |
| 2021-11-12 | 25.74 | $25.68 | 32300 |
| 2021-11-11 | 25.75 | $25.68 | 25600 |
| 2021-11-10 | 25.77 | $25.62 | 51837 |
| 2021-11-09 | 25.81 | $25.78 | 48830 |
| 2021-11-08 | 25.80 | $25.82 | 30100 |
| 2021-11-05 | 25.78 | $25.88 | 49817 |
| 2021-11-04 | 25.74 | $25.83 | 44400 |
| 2021-11-03 | 25.70 | $25.67 | 85500 |
| 2021-11-02 | 25.71 | $25.71 | 62423 |
| 2021-11-01 | 25.70 | $25.83 | 54500 |
| 2021-10-29 | 25.66 | $25.65 | 45316 |
| 2021-10-28 | 25.66 | $25.72 | 36844 |
| 2021-10-27 | 25.64 | $25.65 | 48100 |
| 2021-10-26 | 25.64 | $25.54 | 47500 |
| 2021-10-25 | 25.68 | $25.73 | 57227 |
| 2021-10-22 | 25.66 | $25.66 | 50312 |
| 2021-10-21 | 25.67 | $25.70 | 93600 |
| 2021-10-20 | 25.66 | $25.64 | 55301 |
| 2021-10-19 | 25.67 | $25.76 | 50603 |
| 2021-10-18 | 25.65 | $25.77 | 57205 |
| 2021-10-15 | 25.62 | $25.70 | 76600 |
| 2021-10-14 | 25.61 | $25.82 | 23600 |
| 2021-10-13 | 25.56 | $25.84 | 44800 |
| 2021-10-12 | 25.49 | $25.71 | 44541 |
| 2021-10-11 | 25.45 | $25.51 | 27100 |
| 2021-10-08 | 25.47 | $25.57 | 67048 |
| 2021-10-07 | 25.48 | $25.61 | 40225 |
| 2021-10-06 | 25.48 | $25.64 | 29023 |
| 2021-10-05 | 25.47 | $25.59 | 64000 |
| 2021-10-04 | 25.49 | $25.50 | 44720 |
| 2021-10-01 | 25.54 | $25.56 | 91143 |
| 2021-09-30 | 25.58 | $25.52 | 55218 |
| 2021-09-29 | 25.65 | $25.63 | 96100 |
| 2021-09-28 | 25.71 | $25.56 | 123300 |
| 2021-09-27 | 25.80 | $25.60 | 129301 |
| 2021-09-24 | 25.90 | $25.76 | 67300 |
| 2021-09-23 | 25.97 | $25.81 | 141200 |
| 2021-09-22 | 26.05 | $26.06 | 44100 |
| 2021-09-21 | 26.07 | $26.09 | 44700 |
| 2021-09-20 | 26.08 | $26.05 | 32512 |
| 2021-09-17 | 26.11 | $26.10 | 44803 |
| 2021-09-16 | 26.13 | $26.14 | 44914 |
| 2021-09-15 | 26.14 | $26.18 | 67600 |
| 2021-09-14 | 26.15 | $26.16 | 45500 |
| 2021-09-13 | 26.16 | $26.18 | 54630 |
| 2021-09-10 | 26.17 | $26.14 | 26020 |
| 2021-09-09 | 26.20 | $26.15 | 49900 |
| 2021-09-08 | 26.23 | $26.16 | 75600 |
| 2021-09-07 | 26.26 | $26.13 | 103634 |
| 2021-09-03 | 26.31 | $26.25 | 83724 |
| 2021-09-02 | 26.34 | $26.33 | 49314 |
| 2021-09-01 | 26.34 | $26.30 | 65500 |
| 2021-08-31 | 26.36 | $26.30 | 138100 |
| 2021-08-30 | 26.38 | $26.30 | 123444 |
| 2021-08-27 | 26.40 | $26.32 | 69400 |
| 2021-08-26 | 26.42 | $26.34 | 77445 |
| 2021-08-25 | 26.44 | $26.40 | 40125 |
| 2021-08-24 | 26.45 | $26.42 | 92600 |
| 2021-08-23 | 26.44 | $26.44 | 68708 |
| 2021-08-20 | 26.43 | $26.46 | 42831 |
| 2021-08-19 | 26.41 | $26.44 | 34817 |
| 2021-08-18 | 26.39 | $26.50 | 63348 |
| 2021-08-17 | 26.34 | $26.39 | 71113 |
| 2021-08-16 | 26.32 | $26.30 | 24005 |
| 2021-08-13 | 26.32 | $26.31 | 27814 |
| 2021-08-12 | 26.32 | $26.33 | 33034 |
| 2021-08-11 | 26.31 | $26.38 | 59600 |
| 2021-08-10 | 26.29 | $26.35 | 49200 |
| 2021-08-09 | 26.26 | $26.29 | 38400 |
| 2021-08-06 | 26.25 | $26.22 | 22940 |
| 2021-08-05 | 26.26 | $26.23 | 37500 |
| 2021-08-04 | 26.27 | $26.28 | 19000 |
| 2021-08-03 | 26.27 | $26.28 | 60500 |
| 2021-08-02 | 26.26 | $26.25 | 76401 |
| 2021-07-30 | 26.26 | $26.27 | 39943 |
| 2021-07-29 | 26.25 | $26.29 | 56419 |
| 2021-07-28 | 26.23 | $26.20 | 43328 |
| 2021-07-27 | 26.24 | $26.22 | 50200 |
| 2021-07-26 | 26.24 | $26.25 | 45912 |
| 2021-07-23 | 26.23 | $26.16 | 45600 |
| 2021-07-22 | 26.25 | $26.15 | 31044 |
| 2021-07-21 | 26.27 | $26.24 | 50339 |
| 2021-07-20 | 26.27 | $26.26 | 45900 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.50
2026-07-17
Close Price
$22.63
Vol: 41119
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
18.73
Average
49.62
Maximum
75.99
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 44.50 | $22.63 | 41119 |
| 2026-07-16 | 42.85 | $22.60 | 69835 |
| 2026-07-15 | 48.32 | $22.72 | 68100 |
| 2026-07-14 | 54.36 | $22.83 | 59400 |
| 2026-07-13 | 52.30 | $22.79 | 62500 |
| 2026-07-10 | 52.30 | $22.79 | 84900 |
| 2026-07-09 | 61.74 | $22.94 | 87428 |
| 2026-07-08 | 57.35 | $22.85 | 72044 |
| 2026-07-07 | 57.35 | $22.85 | 83906 |
| 2026-07-06 | 57.35 | $22.85 | 117943 |
| 2026-07-02 | 56.40 | $22.83 | 116225 |
| 2026-07-01 | 56.40 | $22.83 | 204815 |
| 2026-06-30 | 52.58 | $22.75 | 226242 |
| 2026-06-29 | 45.81 | $22.63 | 164241 |
| 2026-06-26 | 44.55 | $22.61 | 109636 |
| 2026-06-25 | 45.05 | $22.62 | 91300 |
| 2026-06-24 | 44.46 | $22.61 | 137731 |
| 2026-06-23 | 44.92 | $22.62 | 100200 |
| 2026-06-22 | 44.37 | $22.61 | 106401 |
| 2026-06-18 | 47.01 | $22.67 | 45200 |
| 2026-06-17 | 45.99 | $22.65 | 76400 |
| 2026-06-16 | 46.41 | $22.66 | 55900 |
| 2026-06-15 | 45.46 | $22.64 | 73300 |
| 2026-06-12 | 49.19 | $22.73 | 43500 |
| 2026-06-11 | 47.37 | $22.69 | 44603 |
| 2026-06-10 | 48.19 | $22.71 | 46200 |
| 2026-06-09 | 49.00 | $22.73 | 55425 |
| 2026-06-08 | 45.53 | $22.65 | 69233 |
| 2026-06-05 | 44.64 | $22.63 | 161900 |
| 2026-06-04 | 46.83 | $22.69 | 105300 |
| 2026-06-03 | 43.77 | $22.62 | 119334 |
| 2026-06-02 | 50.92 | $22.80 | 162726 |
| 2026-06-01 | 50.50 | $22.79 | 43629 |
| 2026-05-29 | 52.67 | $22.84 | 47442 |
| 2026-05-28 | 52.28 | $22.83 | 59400 |
| 2026-05-27 | 51.52 | $22.81 | 41909 |
| 2026-05-26 | 49.61 | $22.76 | 41423 |
| 2026-05-22 | 45.54 | $22.66 | 44725 |
| 2026-05-21 | 44.26 | $22.63 | 25813 |
| 2026-05-20 | 44.26 | $22.63 | 78100 |
| 2026-05-19 | 40.46 | $22.54 | 80245 |
| 2026-05-18 | 38.70 | $22.50 | 138317 |
| 2026-05-15 | 37.82 | $22.48 | 107906 |
| 2026-05-14 | 47.48 | $22.78 | 54433 |
| 2026-05-13 | 46.17 | $22.75 | 45420 |
| 2026-05-12 | 47.67 | $22.79 | 51900 |
| 2026-05-11 | 47.67 | $22.79 | 68600 |
| 2026-05-08 | 49.87 | $22.85 | 88142 |
| 2026-05-07 | 51.37 | $22.89 | 52600 |
| 2026-05-06 | 50.66 | $22.87 | 86900 |
| 2026-05-05 | 47.41 | $22.78 | 66728 |
| 2026-05-04 | 44.72 | $22.71 | 80900 |
| 2026-05-01 | 55.05 | $22.98 | 40003 |
| 2026-04-30 | 55.50 | $22.99 | 68400 |
| 2026-04-29 | 49.61 | $22.84 | 56118 |
| 2026-04-28 | 50.89 | $22.87 | 85501 |
| 2026-04-27 | 52.17 | $22.90 | 66134 |
| 2026-04-24 | 51.79 | $22.89 | 43429 |
| 2026-04-23 | 53.84 | $22.94 | 40500 |
| 2026-04-22 | 55.51 | $22.98 | 91900 |
| 2026-04-21 | 55.51 | $22.98 | 113602 |
| 2026-04-20 | 54.55 | $22.95 | 43405 |
| 2026-04-17 | 56.87 | $23.01 | 53846 |
| 2026-04-16 | 55.37 | $22.96 | 94300 |
| 2026-04-15 | 59.71 | $23.07 | 286200 |
| 2026-04-14 | 59.43 | $23.06 | 226300 |
| 2026-04-13 | 57.51 | $22.99 | 55415 |
| 2026-04-10 | 59.03 | $23.03 | 54738 |
| 2026-04-09 | 58.51 | $23.01 | 169300 |
| 2026-04-08 | 56.95 | $22.95 | 97300 |
| 2026-04-07 | 51.45 | $22.76 | 116900 |
| 2026-04-06 | 51.14 | $22.75 | 101600 |
| 2026-04-02 | 50.53 | $22.73 | 78200 |
| 2026-04-01 | 54.71 | $22.86 | 179800 |
| 2026-03-31 | 49.86 | $22.70 | 131500 |
| 2026-03-30 | 37.58 | $22.39 | 137000 |
| 2026-03-27 | 38.45 | $22.42 | 112600 |
| 2026-03-26 | 40.52 | $22.49 | 109332 |
| 2026-03-25 | 42.05 | $22.54 | 86500 |
| 2026-03-24 | 39.44 | $22.48 | 153000 |
| 2026-03-23 | 45.64 | $22.67 | 93000 |
| 2026-03-20 | 42.95 | $22.61 | 130033 |
| 2026-03-19 | 46.21 | $22.70 | 68138 |
| 2026-03-18 | 48.95 | $22.77 | 92729 |
| 2026-03-17 | 50.17 | $22.80 | 78440 |
| 2026-03-16 | 42.49 | $22.63 | 53833 |
| 2026-03-13 | 44.40 | $22.68 | 81095 |
| 2026-03-12 | 45.17 | $22.70 | 116500 |
| 2026-03-11 | 49.69 | $22.81 | 60400 |
| 2026-03-10 | 50.56 | $22.83 | 46500 |
| 2026-03-09 | 48.41 | $22.78 | 77716 |
| 2026-03-06 | 51.38 | $22.85 | 81233 |
| 2026-03-05 | 53.62 | $22.90 | 215649 |
| 2026-03-04 | 56.42 | $22.96 | 276811 |
| 2026-03-03 | 54.54 | $22.91 | 251127 |
| 2026-03-02 | 57.36 | $22.97 | 99318 |
| 2026-02-27 | 56.28 | $22.94 | 93833 |
| 2026-02-26 | 54.47 | $22.89 | 49346 |
| 2026-02-25 | 54.90 | $22.90 | 70700 |
| 2026-02-24 | 51.61 | $22.81 | 201831 |
| 2026-02-23 | 57.35 | $22.94 | 60971 |
| 2026-02-20 | 61.87 | $23.03 | 54300 |
| 2026-02-19 | 61.87 | $23.03 | 147700 |
| 2026-02-18 | 60.30 | $22.98 | 98700 |
| 2026-02-17 | 58.35 | $22.92 | 146630 |
| 2026-02-13 | 54.05 | $22.80 | 59300 |
| 2026-02-12 | 52.50 | $22.76 | 128500 |
| 2026-02-11 | 53.79 | $22.79 | 166409 |
| 2026-02-10 | 58.35 | $22.89 | 95440 |
| 2026-02-09 | 60.80 | $22.94 | 57000 |
| 2026-02-06 | 55.88 | $22.80 | 34100 |
| 2026-02-05 | 56.84 | $22.82 | 49944 |
| 2026-02-04 | 54.60 | $22.76 | 99907 |
| 2026-02-03 | 57.94 | $22.83 | 108200 |
| 2026-02-02 | 56.49 | $22.79 | 143700 |
| 2026-01-30 | 56.49 | $22.79 | 81732 |
| 2026-01-29 | 55.10 | $22.75 | 50739 |
| 2026-01-28 | 54.76 | $22.74 | 69701 |
| 2026-01-27 | 54.09 | $22.72 | 62100 |
| 2026-01-26 | 49.10 | $22.58 | 61427 |
| 2026-01-23 | 49.46 | $22.59 | 89800 |
| 2026-01-22 | 53.22 | $22.69 | 51621 |
| 2026-01-21 | 52.19 | $22.66 | 93310 |
| 2026-01-20 | 50.45 | $22.61 | 79900 |
| 2026-01-16 | 59.49 | $22.83 | 75500 |
| 2026-01-15 | 58.52 | $22.80 | 127100 |
| 2026-01-14 | 57.57 | $22.77 | 116228 |
| 2026-01-13 | 57.25 | $22.76 | 91325 |
| 2026-01-12 | 52.98 | $22.63 | 73221 |
| 2026-01-09 | 51.92 | $22.60 | 131200 |
| 2026-01-08 | 50.15 | $22.55 | 246500 |
| 2026-01-07 | 57.84 | $22.74 | 135900 |
| 2026-01-06 | 61.62 | $22.82 | 227200 |
| 2026-01-05 | 60.07 | $22.77 | 74005 |
| 2026-01-02 | 62.96 | $22.83 | 67918 |
| 2025-12-31 | 62.68 | $22.82 | 117900 |
| 2025-12-30 | 59.42 | $22.71 | 258900 |
| 2025-12-29 | 53.04 | $22.53 | 154102 |
| 2025-12-26 | 44.79 | $22.35 | 174900 |
| 2025-12-24 | 44.79 | $22.35 | 49900 |
| 2025-12-23 | 45.60 | $22.37 | 93900 |
| 2025-12-22 | 45.99 | $22.38 | 94828 |
| 2025-12-19 | 46.37 | $22.39 | 90521 |
| 2025-12-18 | 49.05 | $22.46 | 168100 |
| 2025-12-17 | 46.09 | $22.39 | 149400 |
| 2025-12-16 | 44.78 | $22.36 | 112447 |
| 2025-12-15 | 42.11 | $22.30 | 212043 |
| 2025-12-12 | 48.40 | $22.47 | 362800 |
| 2025-12-11 | 48.81 | $22.48 | 118739 |
| 2025-12-10 | 52.60 | $22.57 | 118647 |
| 2025-12-09 | 53.47 | $22.59 | 109800 |
| 2025-12-08 | 56.14 | $22.65 | 144138 |
| 2025-12-05 | 51.97 | $22.54 | 96410 |
| 2025-12-04 | 59.82 | $22.70 | 105711 |
| 2025-12-03 | 54.97 | $22.58 | 131236 |
| 2025-12-02 | 52.24 | $22.52 | 129419 |
| 2025-12-01 | 50.82 | $22.49 | 65810 |
| 2025-11-28 | 51.30 | $22.50 | 20033 |
| 2025-11-26 | 50.86 | $22.49 | 42500 |
| 2025-11-25 | 50.43 | $22.48 | 96221 |
| 2025-11-24 | 41.73 | $22.30 | 92100 |
| 2025-11-21 | 40.06 | $22.27 | 73500 |
| 2025-11-20 | 38.39 | $22.24 | 127411 |
| 2025-11-19 | 38.73 | $22.25 | 106501 |
| 2025-11-18 | 41.17 | $22.32 | 179400 |
| 2025-11-17 | 45.45 | $22.43 | 153900 |
| 2025-11-14 | 46.71 | $22.46 | 47204 |
| 2025-11-13 | 47.54 | $22.48 | 104903 |
| 2025-11-12 | 51.46 | $22.57 | 84600 |
| 2025-11-11 | 52.38 | $22.59 | 182300 |
| 2025-11-10 | 54.20 | $22.63 | 80100 |
| 2025-11-07 | 49.15 | $22.51 | 67644 |
| 2025-11-06 | 51.39 | $22.56 | 40013 |
| 2025-11-05 | 50.97 | $22.55 | 60211 |
| 2025-11-04 | 54.60 | $22.63 | 78000 |
| 2025-11-03 | 53.01 | $22.59 | 79100 |
| 2025-10-31 | 56.29 | $22.66 | 99607 |
| 2025-10-30 | 47.99 | $22.47 | 104700 |
| 2025-10-29 | 48.92 | $22.49 | 88212 |
| 2025-10-28 | 53.33 | $22.58 | 73800 |
| 2025-10-27 | 53.84 | $22.59 | 77720 |
| 2025-10-24 | 55.88 | $22.63 | 94500 |
| 2025-10-23 | 57.97 | $22.67 | 64544 |
| 2025-10-22 | 56.02 | $22.62 | 71309 |
| 2025-10-21 | 57.54 | $22.65 | 102400 |
| 2025-10-20 | 56.03 | $22.61 | 105900 |
| 2025-10-17 | 53.26 | $22.54 | 28100 |
| 2025-10-16 | 56.65 | $22.61 | 78212 |
| 2025-10-15 | 58.67 | $22.65 | 58909 |
| 2025-10-14 | 59.17 | $22.66 | 52737 |
| 2025-10-13 | 61.17 | $22.70 | 54800 |
| 2025-10-10 | 56.27 | $22.56 | 49011 |
| 2025-10-09 | 60.40 | $22.64 | 97004 |
| 2025-10-08 | 58.22 | $22.58 | 53643 |
| 2025-10-07 | 54.65 | $22.49 | 67200 |
| 2025-10-06 | 51.60 | $22.42 | 63117 |
| 2025-10-03 | 54.07 | $22.47 | 53100 |
| 2025-10-02 | 56.11 | $22.51 | 76600 |
| 2025-10-01 | 61.64 | $22.61 | 93018 |
| 2025-09-30 | 55.38 | $22.46 | 80700 |
| 2025-09-29 | 53.95 | $22.43 | 78113 |
| 2025-09-26 | 56.83 | $22.48 | 117400 |
| 2025-09-25 | 54.03 | $22.42 | 109405 |
| 2025-09-24 | 54.59 | $22.43 | 150900 |
| 2025-09-23 | 59.90 | $22.52 | 78746 |
| 2025-09-22 | 57.27 | $22.46 | 102749 |
| 2025-09-19 | 56.82 | $22.45 | 78306 |
| 2025-09-18 | 56.82 | $22.45 | 107511 |
| 2025-09-17 | 62.77 | $22.55 | 161723 |
| 2025-09-16 | 62.77 | $22.55 | 152600 |
| 2025-09-15 | 64.60 | $22.58 | 147200 |
| 2025-09-12 | 64.60 | $22.58 | 156900 |
| 2025-09-11 | 67.56 | $22.63 | 99233 |
| 2025-09-10 | 66.08 | $22.58 | 148300 |
| 2025-09-09 | 64.55 | $22.53 | 109612 |
| 2025-09-08 | 69.96 | $22.62 | 90132 |
| 2025-09-05 | 67.98 | $22.55 | 82727 |
| 2025-09-04 | 61.81 | $22.37 | 148500 |
| 2025-09-03 | 65.83 | $22.43 | 130726 |
| 2025-09-02 | 60.55 | $22.30 | 114700 |
| 2025-08-29 | 65.74 | $22.37 | 116921 |
| 2025-08-28 | 62.71 | $22.30 | 103600 |
| 2025-08-27 | 61.31 | $22.27 | 89800 |
| 2025-08-26 | 60.37 | $22.25 | 117300 |
| 2025-08-25 | 61.08 | $22.26 | 110930 |
| 2025-08-22 | 62.46 | $22.28 | 96324 |
| 2025-08-21 | 56.89 | $22.16 | 109320 |
| 2025-08-20 | 60.44 | $22.21 | 65900 |
| 2025-08-19 | 61.91 | $22.23 | 112900 |
| 2025-08-18 | 59.58 | $22.18 | 60747 |
| 2025-08-15 | 64.05 | $22.24 | 55927 |
| 2025-08-14 | 69.86 | $22.31 | 65532 |
| 2025-08-13 | 70.73 | $22.32 | 112048 |
| 2025-08-12 | 70.73 | $22.32 | 77900 |
| 2025-08-11 | 70.05 | $22.30 | 76500 |
| 2025-08-08 | 69.04 | $22.27 | 55500 |
| 2025-08-07 | 67.65 | $22.23 | 161102 |
| 2025-08-06 | 67.30 | $22.22 | 90530 |
| 2025-08-05 | 68.71 | $22.24 | 67000 |
| 2025-08-04 | 67.07 | $22.19 | 96908 |
| 2025-08-01 | 69.13 | $22.22 | 101800 |
| 2025-07-31 | 67.22 | $22.16 | 131746 |
| 2025-07-30 | 62.01 | $22.02 | 61700 |
| 2025-07-29 | 63.37 | $22.04 | 52300 |
| 2025-07-28 | 63.37 | $22.04 | 64729 |
| 2025-07-25 | 63.01 | $22.03 | 111100 |
| 2025-07-24 | 65.51 | $22.07 | 107821 |
| 2025-07-23 | 58.92 | $21.90 | 87000 |
| 2025-07-22 | 64.42 | $21.98 | 136100 |
| 2025-07-21 | 68.20 | $22.03 | 72600 |
| 2025-07-18 | 68.20 | $22.03 | 81100 |
| 2025-07-17 | 67.52 | $22.01 | 52747 |
| 2025-07-16 | 66.83 | $21.99 | 84100 |
| 2025-07-15 | 68.19 | $22.01 | 49143 |
| 2025-07-14 | 68.19 | $22.01 | 59232 |
| 2025-07-11 | 66.34 | $21.95 | 41616 |
| 2025-07-10 | 67.59 | $21.97 | 68400 |
| 2025-07-09 | 68.20 | $21.98 | 103620 |
| 2025-07-08 | 65.86 | $21.90 | 58135 |
| 2025-07-07 | 63.97 | $21.84 | 75700 |
| 2025-07-03 | 68.79 | $21.92 | 40100 |
| 2025-07-02 | 70.69 | $21.95 | 90700 |
| 2025-07-01 | 69.07 | $21.89 | 114541 |
| 2025-06-30 | 69.07 | $21.89 | 170319 |
| 2025-06-27 | 61.74 | $21.66 | 80200 |
| 2025-06-26 | 62.35 | $21.67 | 191500 |
| 2025-06-25 | 58.88 | $21.58 | 113147 |
| 2025-06-24 | 55.87 | $21.51 | 190121 |
| 2025-06-23 | 56.43 | $21.52 | 105300 |
| 2025-06-20 | 59.26 | $21.57 | 316300 |
| 2025-06-18 | 60.40 | $21.59 | 111739 |
| 2025-06-17 | 61.53 | $21.61 | 71805 |
| 2025-06-16 | 61.53 | $21.61 | 129800 |
| 2025-06-13 | 57.98 | $21.51 | 89400 |
| 2025-06-12 | 62.95 | $21.60 | 102902 |
| 2025-06-11 | 62.95 | $21.60 | 124721 |
| 2025-06-10 | 62.95 | $21.60 | 75800 |
| 2025-06-09 | 62.02 | $21.57 | 98044 |
| 2025-06-06 | 60.45 | $21.52 | 57722 |
| 2025-06-05 | 59.16 | $21.48 | 72000 |
| 2025-06-04 | 59.16 | $21.48 | 84419 |
| 2025-06-03 | 56.62 | $21.40 | 110906 |
| 2025-06-02 | 60.18 | $21.48 | 100300 |
| 2025-05-30 | 57.98 | $21.41 | 95006 |
| 2025-05-29 | 57.67 | $21.40 | 170600 |
| 2025-05-28 | 55.76 | $21.34 | 271502 |
| 2025-05-27 | 58.69 | $21.41 | 104534 |
| 2025-05-23 | 55.52 | $21.31 | 104847 |
| 2025-05-22 | 52.77 | $21.23 | 163500 |
| 2025-05-21 | 46.93 | $21.08 | 206016 |
| 2025-05-20 | 51.35 | $21.19 | 143500 |
| 2025-05-19 | 53.54 | $21.24 | 106700 |
| 2025-05-16 | 54.86 | $21.27 | 96347 |
| 2025-05-15 | 53.02 | $21.22 | 182646 |
| 2025-05-14 | 55.61 | $21.28 | 99800 |
| 2025-05-13 | 57.39 | $21.32 | 187014 |
| 2025-05-12 | 56.40 | $21.29 | 120400 |
| 2025-05-09 | 57.24 | $21.31 | 57000 |
| 2025-05-08 | 57.24 | $21.31 | 217300 |
| 2025-05-07 | 54.47 | $21.22 | 142703 |
| 2025-05-06 | 54.47 | $21.22 | 174400 |
| 2025-05-05 | 53.87 | $21.20 | 174349 |
| 2025-05-02 | 56.34 | $21.27 | 107100 |
| 2025-05-01 | 56.69 | $21.28 | 205933 |
| 2025-04-30 | 55.64 | $21.24 | 235400 |
| 2025-04-29 | 53.20 | $21.15 | 115900 |
| 2025-04-28 | 53.51 | $21.16 | 117600 |
| 2025-04-25 | 52.99 | $21.14 | 129200 |
| 2025-04-24 | 51.44 | $21.08 | 207423 |
| 2025-04-23 | 47.32 | $20.93 | 215100 |
| 2025-04-22 | 42.02 | $20.76 | 216210 |
| 2025-04-21 | 37.07 | $20.62 | 168200 |
| 2025-04-17 | 42.21 | $20.83 | 128000 |
| 2025-04-16 | 43.57 | $20.88 | 181128 |
| 2025-04-15 | 44.12 | $20.90 | 230700 |
| 2025-04-14 | 43.11 | $20.87 | 122304 |
| 2025-04-11 | 40.02 | $20.78 | 255000 |
| 2025-04-10 | 37.14 | $20.70 | 601811 |
| 2025-04-09 | 37.35 | $20.71 | 394232 |
| 2025-04-08 | 27.48 | $20.46 | 422400 |
| 2025-04-07 | 35.85 | $20.85 | 296838 |
| 2025-04-04 | 44.44 | $21.11 | 182400 |
| 2025-04-03 | 52.74 | $21.29 | 185300 |
| 2025-04-02 | 49.77 | $21.23 | 112500 |
| 2025-04-01 | 51.83 | $21.27 | 167500 |
| 2025-03-31 | 49.86 | $21.23 | 106931 |
| 2025-03-28 | 46.74 | $21.17 | 84100 |
| 2025-03-27 | 44.56 | $21.13 | 111600 |
| 2025-03-26 | 47.32 | $21.19 | 154900 |
| 2025-03-25 | 49.76 | $21.24 | 113400 |
| 2025-03-24 | 50.76 | $21.26 | 127109 |
| 2025-03-21 | 51.74 | $21.28 | 73936 |
| 2025-03-20 | 50.37 | $21.25 | 125600 |
| 2025-03-19 | 44.93 | $21.14 | 244108 |
| 2025-03-18 | 47.64 | $21.20 | 134200 |
| 2025-03-17 | 47.64 | $21.20 | 88945 |
| 2025-03-14 | 50.86 | $21.27 | 90100 |
| 2025-03-13 | 54.36 | $21.34 | 156100 |
| 2025-03-12 | 53.05 | $21.31 | 109600 |
| 2025-03-11 | 56.66 | $21.38 | 175245 |
| 2025-03-10 | 57.73 | $21.40 | 114000 |
| 2025-03-07 | 58.25 | $21.41 | 130600 |
| 2025-03-06 | 58.25 | $21.41 | 119743 |
| 2025-03-05 | 59.71 | $21.44 | 144612 |
| 2025-03-04 | 60.68 | $21.46 | 99330 |
| 2025-03-03 | 63.10 | $21.51 | 127707 |
| 2025-02-28 | 62.24 | $21.48 | 121533 |
| 2025-02-27 | 59.88 | $21.40 | 112832 |
| 2025-02-26 | 62.19 | $21.45 | 72100 |
| 2025-02-25 | 60.45 | $21.39 | 189706 |
| 2025-02-24 | 58.32 | $21.32 | 174721 |
| 2025-02-21 | 64.43 | $21.45 | 119000 |
| 2025-02-20 | 63.59 | $21.42 | 101400 |
| 2025-02-19 | 60.35 | $21.31 | 132300 |
| 2025-02-18 | 59.41 | $21.28 | 77700 |
| 2025-02-14 | 62.21 | $21.34 | 84000 |
| 2025-02-13 | 59.49 | $21.25 | 121322 |
| 2025-02-12 | 56.16 | $21.15 | 112430 |
| 2025-02-11 | 62.50 | $21.28 | 100433 |
| 2025-02-10 | 61.55 | $21.25 | 70200 |
| 2025-02-07 | 61.24 | $21.24 | 96239 |
| 2025-02-06 | 63.69 | $21.29 | 94300 |
| 2025-02-05 | 69.50 | $21.40 | 171308 |
| 2025-02-04 | 63.79 | $21.20 | 274317 |
| 2025-02-03 | 60.26 | $21.10 | 78900 |
| 2025-01-31 | 57.92 | $21.04 | 128500 |
| 2025-01-30 | 57.52 | $21.03 | 120321 |
| 2025-01-29 | 54.25 | $20.95 | 106300 |
| 2025-01-28 | 54.75 | $20.96 | 97800 |
| 2025-01-27 | 53.53 | $20.93 | 93601 |
| 2025-01-24 | 53.13 | $20.92 | 108400 |
| 2025-01-23 | 50.70 | $20.86 | 105600 |
| 2025-01-22 | 48.59 | $20.81 | 112100 |
| 2025-01-21 | 49.81 | $20.84 | 247200 |
| 2025-01-17 | 47.74 | $20.79 | 89319 |
| 2025-01-16 | 46.05 | $20.75 | 135200 |
| 2025-01-15 | 45.21 | $20.73 | 132000 |
| 2025-01-14 | 41.77 | $20.65 | 113300 |
| 2025-01-13 | 37.57 | $20.56 | 155200 |
| 2025-01-10 | 40.01 | $20.64 | 226700 |
| 2025-01-08 | 42.98 | $20.73 | 164300 |
| 2025-01-07 | 43.67 | $20.75 | 206440 |
| 2025-01-06 | 42.80 | $20.73 | 76033 |
| 2025-01-03 | 43.76 | $20.76 | 95400 |
| 2025-01-02 | 38.04 | $20.63 | 96429 |
| 2024-12-31 | 36.14 | $20.59 | 406842 |
| 2024-12-30 | 28.90 | $20.45 | 579000 |
| 2024-12-27 | 27.78 | $20.43 | 329145 |
| 2024-12-26 | 28.42 | $20.46 | 495030 |
| 2024-12-24 | 25.74 | $20.41 | 302126 |
| 2024-12-23 | 24.12 | $20.38 | 471312 |
| 2024-12-20 | 26.10 | $20.49 | 373200 |
| 2024-12-19 | 27.26 | $20.55 | 397930 |
| 2024-12-18 | 29.78 | $20.67 | 331100 |
| 2024-12-17 | 34.58 | $20.86 | 303201 |
| 2024-12-16 | 36.34 | $20.92 | 361501 |
| 2024-12-13 | 39.52 | $21.02 | 191900 |
| 2024-12-12 | 43.91 | $21.14 | 211600 |
| 2024-12-11 | 50.56 | $21.29 | 239600 |
| 2024-12-10 | 51.06 | $21.30 | 171300 |
| 2024-12-09 | 49.18 | $21.26 | 96400 |
| 2024-12-06 | 54.10 | $21.36 | 158021 |
| 2024-12-05 | 50.83 | $21.29 | 209720 |
| 2024-12-04 | 55.67 | $21.38 | 169828 |
| 2024-12-03 | 55.22 | $21.37 | 243744 |
| 2024-12-02 | 56.87 | $21.40 | 101400 |
| 2024-11-29 | 58.53 | $21.43 | 33500 |
| 2024-11-27 | 55.66 | $21.36 | 114300 |
| 2024-11-26 | 50.04 | $21.24 | 112926 |
| 2024-11-25 | 45.68 | $21.16 | 150216 |
| 2024-11-22 | 40.77 | $21.08 | 160447 |
| 2024-11-21 | 38.11 | $21.04 | 226000 |
| 2024-11-20 | 38.11 | $21.04 | 89000 |
| 2024-11-19 | 38.50 | $21.05 | 177612 |
| 2024-11-18 | 39.26 | $21.07 | 145700 |
| 2024-11-15 | 40.41 | $21.10 | 160700 |
| 2024-11-14 | 45.90 | $21.23 | 159102 |
| 2024-11-13 | 47.31 | $21.26 | 323100 |
| 2024-11-12 | 44.61 | $21.21 | 224400 |
| 2024-11-11 | 44.07 | $21.20 | 288100 |
| 2024-11-08 | 44.48 | $21.21 | 241900 |
| 2024-11-07 | 43.47 | $21.19 | 167300 |
| 2024-11-06 | 38.71 | $21.10 | 126845 |
| 2024-11-05 | 45.14 | $21.26 | 195200 |
| 2024-11-04 | 42.88 | $21.22 | 95538 |
| 2024-11-01 | 41.16 | $21.19 | 129600 |
| 2024-10-31 | 41.96 | $21.21 | 107509 |
| 2024-10-30 | 35.40 | $21.10 | 203600 |
| 2024-10-29 | 34.11 | $21.08 | 158700 |
| 2024-10-28 | 37.68 | $21.18 | 117413 |
| 2024-10-25 | 38.83 | $21.21 | 87800 |
| 2024-10-24 | 34.36 | $21.14 | 256501 |
| 2024-10-23 | 36.54 | $21.20 | 160026 |
| 2024-10-22 | 42.50 | $21.34 | 174029 |
| 2024-10-21 | 46.63 | $21.42 | 117700 |
| 2024-10-18 | 51.37 | $21.50 | 77100 |
| 2024-10-17 | 48.25 | $21.45 | 162800 |
| 2024-10-16 | 49.45 | $21.47 | 132146 |
| 2024-10-15 | 48.85 | $21.46 | 138830 |
| 2024-10-14 | 51.81 | $21.51 | 74500 |
| 2024-10-11 | 56.35 | $21.58 | 101741 |
| 2024-10-10 | 54.17 | $21.54 | 248900 |
| 2024-10-09 | 54.17 | $21.54 | 141224 |
| 2024-10-08 | 54.79 | $21.55 | 213100 |
| 2024-10-07 | 53.79 | $21.53 | 233644 |
| 2024-10-04 | 52.79 | $21.51 | 279944 |
| 2024-10-03 | 58.80 | $21.61 | 235710 |
| 2024-10-02 | 62.87 | $21.67 | 158800 |
| 2024-10-01 | 68.93 | $21.75 | 136949 |
| 2024-09-30 | 63.50 | $21.62 | 184400 |
| 2024-09-27 | 66.03 | $21.65 | 129746 |
| 2024-09-26 | 62.74 | $21.58 | 186300 |
| 2024-09-25 | 62.74 | $21.58 | 189919 |
| 2024-09-24 | 59.18 | $21.51 | 82640 |
| 2024-09-23 | 58.09 | $21.49 | 169202 |
| 2024-09-20 | 61.19 | $21.53 | 104100 |
| 2024-09-19 | 64.46 | $21.57 | 133630 |
| 2024-09-18 | 64.46 | $21.57 | 161100 |
| 2024-09-17 | 69.48 | $21.63 | 171900 |
| 2024-09-16 | 75.03 | $21.69 | 99400 |
| 2024-09-13 | 75.99 | $21.70 | 155200 |
| 2024-09-12 | 71.88 | $21.58 | 192841 |
| 2024-09-11 | 69.40 | $21.52 | 130900 |
| 2024-09-10 | 71.40 | $21.54 | 172400 |
| 2024-09-09 | 70.17 | $21.51 | 111518 |
| 2024-09-06 | 68.00 | $21.46 | 137043 |
| 2024-09-05 | 68.96 | $21.47 | 115044 |
| 2024-09-04 | 68.11 | $21.45 | 146112 |
| 2024-09-03 | 67.69 | $21.44 | 118508 |
| 2024-08-30 | 65.53 | $21.39 | 192700 |
| 2024-08-29 | 65.09 | $21.38 | 61500 |
| 2024-08-28 | 64.66 | $21.37 | 148800 |
| 2024-08-27 | 65.42 | $21.38 | 144139 |
| 2024-08-26 | 65.03 | $21.37 | 134700 |
| 2024-08-23 | 66.47 | $21.39 | 93010 |
| 2024-08-22 | 64.21 | $21.33 | 298105 |
| 2024-08-21 | 61.76 | $21.27 | 171900 |
| 2024-08-20 | 65.30 | $21.32 | 92300 |
| 2024-08-19 | 65.30 | $21.32 | 100939 |
| 2024-08-16 | 64.93 | $21.31 | 69500 |
| 2024-08-15 | 64.22 | $21.29 | 68119 |
| 2024-08-14 | 67.47 | $21.34 | 85700 |
| 2024-08-13 | 67.47 | $21.34 | 119200 |
| 2024-08-12 | 64.91 | $21.26 | 129240 |
| 2024-08-09 | 67.43 | $21.30 | 58300 |
| 2024-08-08 | 65.52 | $21.24 | 81000 |
| 2024-08-07 | 66.13 | $21.25 | 109700 |
| 2024-08-06 | 63.54 | $21.17 | 111000 |
| 2024-08-05 | 62.87 | $21.15 | 204500 |
| 2024-08-02 | 70.29 | $21.27 | 103500 |
| 2024-08-01 | 67.56 | $21.18 | 114938 |
| 2024-07-31 | 65.56 | $21.12 | 171347 |
| 2024-07-30 | 61.41 | $21.01 | 82526 |
| 2024-07-29 | 59.73 | $20.97 | 82700 |
| 2024-07-26 | 60.35 | $20.98 | 76326 |
| 2024-07-25 | 58.72 | $20.94 | 77121 |
| 2024-07-24 | 58.31 | $20.93 | 132534 |
| 2024-07-23 | 55.37 | $20.86 | 139002 |
| 2024-07-22 | 52.18 | $20.79 | 126443 |
| 2024-07-19 | 53.21 | $20.81 | 53200 |
| 2024-07-18 | 52.77 | $20.80 | 139122 |
| 2024-07-17 | 54.24 | $20.83 | 83600 |
| 2024-07-16 | 61.88 | $20.97 | 120700 |
| 2024-07-15 | 61.88 | $20.97 | 132800 |
| 2024-07-12 | 66.09 | $21.04 | 44500 |
| 2024-07-11 | 65.12 | $21.01 | 169013 |
| 2024-07-10 | 61.29 | $20.90 | 99900 |
| 2024-07-09 | 58.53 | $20.83 | 113119 |
| 2024-07-08 | 58.53 | $20.83 | 100949 |
| 2024-07-05 | 60.19 | $20.86 | 123900 |
| 2024-07-03 | 57.52 | $20.79 | 94231 |
| 2024-07-02 | 56.33 | $20.76 | 94209 |
| 2024-07-01 | 54.30 | $20.71 | 139800 |
| 2024-06-28 | 57.33 | $20.77 | 150300 |
| 2024-06-27 | 54.08 | $20.69 | 111821 |
| 2024-06-26 | 50.97 | $20.62 | 91221 |
| 2024-06-25 | 51.93 | $20.64 | 119634 |
| 2024-06-24 | 51.50 | $20.63 | 209134 |
| 2024-06-21 | 48.88 | $20.57 | 118401 |
| 2024-06-20 | 48.44 | $20.56 | 218000 |
| 2024-06-18 | 48.84 | $20.57 | 129605 |
| 2024-06-17 | 47.19 | $20.53 | 324200 |
| 2024-06-14 | 51.54 | $20.64 | 135607 |
| 2024-06-13 | 54.13 | $20.70 | 84112 |
| 2024-06-12 | 52.23 | $20.65 | 160000 |
| 2024-06-11 | 47.71 | $20.54 | 117039 |
| 2024-06-10 | 45.94 | $20.50 | 100620 |
| 2024-06-07 | 45.94 | $20.50 | 90100 |
| 2024-06-06 | 49.33 | $20.59 | 121200 |
| 2024-06-05 | 48.93 | $20.58 | 146100 |
| 2024-06-04 | 46.54 | $20.52 | 292514 |
| 2024-06-03 | 46.54 | $20.52 | 116000 |
| 2024-05-31 | 44.59 | $20.47 | 82200 |
| 2024-05-30 | 39.10 | $20.34 | 88300 |
| 2024-05-29 | 36.34 | $20.28 | 106000 |
| 2024-05-28 | 37.14 | $20.31 | 142500 |
| 2024-05-24 | 41.81 | $20.47 | 101500 |
| 2024-05-23 | 40.92 | $20.45 | 74632 |
| 2024-05-22 | 43.76 | $20.54 | 123500 |
| 2024-05-21 | 47.58 | $20.65 | 86906 |
| 2024-05-20 | 48.31 | $20.67 | 80800 |
| 2024-05-17 | 50.14 | $20.72 | 106600 |
| 2024-05-16 | 50.50 | $20.73 | 134135 |
| 2024-05-15 | 51.93 | $20.77 | 107100 |
| 2024-05-14 | 48.47 | $20.67 | 114600 |
| 2024-05-13 | 50.19 | $20.72 | 78800 |
| 2024-05-10 | 51.57 | $20.76 | 91947 |
| 2024-05-09 | 52.26 | $20.78 | 138215 |
| 2024-05-08 | 55.04 | $20.86 | 87924 |
| 2024-05-07 | 56.11 | $20.89 | 133000 |
| 2024-05-06 | 51.99 | $20.75 | 149100 |
| 2024-05-03 | 46.55 | $20.59 | 253614 |
| 2024-05-02 | 46.19 | $20.58 | 110933 |
| 2024-05-01 | 46.49 | $20.59 | 94531 |
| 2024-04-30 | 42.60 | $20.48 | 83200 |
| 2024-04-29 | 45.45 | $20.58 | 113266 |
| 2024-04-26 | 44.03 | $20.54 | 158100 |
| 2024-04-25 | 40.72 | $20.45 | 72500 |
| 2024-04-24 | 45.24 | $20.61 | 98800 |
| 2024-04-23 | 47.10 | $20.67 | 216500 |
| 2024-04-22 | 36.82 | $20.42 | 147000 |
| 2024-04-19 | 36.35 | $20.41 | 139200 |
| 2024-04-18 | 36.35 | $20.41 | 179900 |
| 2024-04-17 | 38.14 | $20.48 | 108107 |
| 2024-04-16 | 34.18 | $20.39 | 98645 |
| 2024-04-15 | 31.87 | $20.34 | 147449 |
| 2024-04-12 | 36.21 | $20.52 | 111200 |
| 2024-04-11 | 37.28 | $20.56 | 168700 |
| 2024-04-10 | 37.28 | $20.56 | 175913 |
| 2024-04-09 | 44.73 | $20.81 | 172300 |
| 2024-04-08 | 43.88 | $20.79 | 183921 |
| 2024-04-05 | 41.75 | $20.74 | 153300 |
| 2024-04-04 | 42.36 | $20.76 | 156900 |
| 2024-04-03 | 44.21 | $20.82 | 159340 |
| 2024-04-02 | 42.62 | $20.78 | 141227 |
| 2024-04-01 | 45.05 | $20.86 | 140300 |
| 2024-03-28 | 52.12 | $21.06 | 175635 |
| 2024-03-27 | 48.68 | $20.97 | 142400 |
| 2024-03-26 | 48.29 | $20.96 | 67500 |
| 2024-03-25 | 47.53 | $20.94 | 89001 |
| 2024-03-22 | 49.61 | $21.00 | 106443 |
| 2024-03-21 | 49.96 | $21.01 | 94743 |
| 2024-03-20 | 50.97 | $21.04 | 110809 |
| 2024-03-19 | 50.65 | $21.03 | 64532 |
| 2024-03-18 | 50.35 | $21.02 | 78400 |
| 2024-03-15 | 46.91 | $20.91 | 73640 |
| 2024-03-14 | 45.61 | $20.87 | 64201 |
| 2024-03-13 | 52.66 | $21.10 | 168500 |
| 2024-03-12 | 50.11 | $21.02 | 140446 |
| 2024-03-11 | 53.90 | $21.13 | 343400 |
| 2024-03-08 | 49.26 | $20.99 | 169900 |
| 2024-03-07 | 49.26 | $20.99 | 108537 |
| 2024-03-06 | 49.91 | $21.01 | 131800 |
| 2024-03-05 | 48.95 | $20.98 | 113806 |
| 2024-03-04 | 46.02 | $20.89 | 138530 |
| 2024-03-01 | 50.63 | $21.04 | 119018 |
| 2024-02-29 | 49.34 | $21.00 | 240600 |
| 2024-02-28 | 47.05 | $20.93 | 104417 |
| 2024-02-27 | 45.72 | $20.89 | 124749 |
| 2024-02-26 | 49.57 | $21.02 | 102043 |
| 2024-02-23 | 51.47 | $21.08 | 147400 |
| 2024-02-22 | 51.79 | $21.09 | 156344 |
| 2024-02-21 | 50.05 | $21.03 | 108232 |
| 2024-02-20 | 51.52 | $21.08 | 100325 |
| 2024-02-16 | 52.40 | $21.11 | 118600 |
| 2024-02-15 | 53.26 | $21.14 | 61400 |
| 2024-02-14 | 51.49 | $21.07 | 94900 |
| 2024-02-13 | 51.76 | $21.08 | 122041 |
| 2024-02-12 | 57.08 | $21.27 | 103400 |
| 2024-02-09 | 55.95 | $21.22 | 121331 |
| 2024-02-08 | 56.80 | $21.25 | 126546 |
| 2024-02-07 | 57.64 | $21.28 | 153245 |
| 2024-02-06 | 61.36 | $21.41 | 138932 |
| 2024-02-05 | 58.63 | $21.27 | 227930 |
| 2024-02-02 | 60.37 | $21.33 | 138911 |
| 2024-02-01 | 67.67 | $21.56 | 168200 |
| 2024-01-31 | 64.08 | $21.36 | 135415 |
| 2024-01-30 | 62.29 | $21.27 | 158426 |
| 2024-01-29 | 61.48 | $21.23 | 90300 |
| 2024-01-26 | 57.82 | $21.06 | 129434 |
| 2024-01-25 | 58.76 | $21.09 | 129034 |
| 2024-01-24 | 56.29 | $20.98 | 117304 |
| 2024-01-23 | 53.91 | $20.88 | 170848 |
| 2024-01-22 | 56.85 | $20.98 | 223500 |
| 2024-01-19 | 52.14 | $20.79 | 269032 |
| 2024-01-18 | 49.38 | $20.69 | 195406 |
| 2024-01-17 | 52.24 | $20.79 | 122700 |
| 2024-01-16 | 54.97 | $20.88 | 150335 |
| 2024-01-12 | 62.17 | $21.09 | 108400 |
| 2024-01-11 | 61.71 | $21.07 | 111912 |
| 2024-01-10 | 64.27 | $21.14 | 173644 |
| 2024-01-09 | 66.91 | $21.21 | 168321 |
| 2024-01-08 | 68.83 | $21.26 | 264400 |
| 2024-01-05 | 65.23 | $21.07 | 192746 |
| 2024-01-04 | 63.77 | $21.00 | 168500 |
| 2024-01-03 | 62.92 | $20.96 | 183000 |
| 2024-01-02 | 59.56 | $20.81 | 108600 |
| 2023-12-29 | 59.32 | $20.80 | 392600 |
| 2023-12-28 | 57.93 | $20.74 | 429847 |
| 2023-12-27 | 60.55 | $20.82 | 249523 |
| 2023-12-26 | 59.01 | $20.75 | 264141 |
| 2023-12-22 | 59.64 | $20.77 | 232800 |
| 2023-12-21 | 57.93 | $20.69 | 441740 |
| 2023-12-20 | 57.07 | $20.65 | 423500 |
| 2023-12-19 | 58.79 | $20.71 | 433912 |
| 2023-12-18 | 57.57 | $20.65 | 389400 |
| 2023-12-15 | 58.95 | $20.70 | 324700 |
| 2023-12-14 | 58.38 | $20.67 | 327000 |
| 2023-12-13 | 55.04 | $20.50 | 496803 |
| 2023-12-12 | 53.58 | $20.43 | 346018 |
| 2023-12-11 | 53.17 | $20.41 | 228700 |
| 2023-12-08 | 55.76 | $20.52 | 278611 |
| 2023-12-07 | 57.95 | $20.61 | 199637 |
| 2023-12-06 | 54.76 | $20.44 | 408300 |
| 2023-12-05 | 59.83 | $20.64 | 225134 |
| 2023-12-04 | 64.99 | $20.82 | 183600 |
| 2023-12-01 | 68.41 | $20.93 | 166400 |
| 2023-11-30 | 65.25 | $20.73 | 168413 |
| 2023-11-29 | 67.49 | $20.80 | 322200 |
| 2023-11-28 | 67.81 | $20.81 | 225308 |
| 2023-11-27 | 64.83 | $20.62 | 213849 |
| 2023-11-24 | 62.77 | $20.50 | 57700 |
| 2023-11-22 | 62.59 | $20.49 | 145400 |
| 2023-11-21 | 60.67 | $20.38 | 204248 |
| 2023-11-20 | 61.49 | $20.41 | 191700 |
| 2023-11-17 | 60.30 | $20.34 | 166400 |
| 2023-11-16 | 61.59 | $20.39 | 322000 |
| 2023-11-15 | 58.75 | $20.22 | 101346 |
| 2023-11-14 | 60.24 | $20.28 | 190200 |
| 2023-11-13 | 58.22 | $20.16 | 177400 |
| 2023-11-10 | 58.22 | $20.16 | 139800 |
| 2023-11-09 | 55.86 | $20.02 | 146028 |
| 2023-11-08 | 63.40 | $20.33 | 147017 |
| 2023-11-07 | 62.31 | $20.26 | 155700 |
| 2023-11-06 | 59.53 | $20.09 | 144411 |
| 2023-11-03 | 60.02 | $20.11 | 225600 |
| 2023-11-02 | 56.59 | $19.91 | 172709 |
| 2023-11-01 | 52.73 | $19.71 | 212821 |
| 2023-10-31 | 44.81 | $19.37 | 285400 |
| 2023-10-30 | 42.94 | $19.30 | 231047 |
| 2023-10-27 | 38.10 | $19.13 | 148400 |
| 2023-10-26 | 36.60 | $19.08 | 173718 |
| 2023-10-25 | 32.89 | $18.96 | 273846 |
| 2023-10-24 | 38.20 | $19.26 | 279900 |
| 2023-10-23 | 39.20 | $19.31 | 162023 |
| 2023-10-20 | 38.59 | $19.29 | 127214 |
| 2023-10-19 | 38.29 | $19.28 | 168700 |
| 2023-10-18 | 46.34 | $19.66 | 248708 |
| 2023-10-17 | 38.60 | $19.42 | 133708 |
| 2023-10-16 | 39.27 | $19.45 | 263600 |
| 2023-10-13 | 45.27 | $19.69 | 146400 |
| 2023-10-12 | 40.60 | $19.56 | 187007 |
| 2023-10-11 | 39.85 | $19.54 | 128500 |
| 2023-10-10 | 34.77 | $19.41 | 238100 |
| 2023-10-09 | 34.99 | $19.42 | 233131 |
| 2023-10-06 | 29.13 | $19.28 | 166304 |
| 2023-10-05 | 29.67 | $19.31 | 217600 |
| 2023-10-04 | 31.54 | $19.41 | 160211 |
| 2023-10-03 | 24.31 | $19.25 | 188008 |
| 2023-10-02 | 25.76 | $19.34 | 271821 |
| 2023-09-29 | 26.95 | $19.41 | 264314 |
| 2023-09-28 | 21.00 | $19.29 | 215400 |
| 2023-09-27 | 21.56 | $19.33 | 203637 |
| 2023-09-26 | 23.64 | $19.47 | 250700 |
| 2023-09-25 | 26.03 | $19.61 | 214800 |
| 2023-09-22 | 28.79 | $19.75 | 114803 |
| 2023-09-21 | 25.01 | $19.68 | 248800 |
| 2023-09-20 | 29.47 | $19.89 | 197700 |
| 2023-09-19 | 26.50 | $19.84 | 302300 |
| 2023-09-18 | 28.55 | $19.93 | 307500 |
| 2023-09-15 | 30.29 | $20.00 | 100648 |
| 2023-09-14 | 30.29 | $20.00 | 227100 |
| 2023-09-13 | 33.43 | $20.12 | 229100 |
| 2023-09-12 | 35.77 | $20.20 | 156344 |
| 2023-09-11 | 36.69 | $20.23 | 126143 |
| 2023-09-08 | 39.59 | $20.32 | 77500 |
| 2023-09-07 | 40.95 | $20.36 | 134642 |
| 2023-09-06 | 37.90 | $20.30 | 115100 |
| 2023-09-05 | 35.80 | $20.26 | 146221 |
| 2023-09-01 | 39.27 | $20.37 | 109600 |
| 2023-08-31 | 38.76 | $20.36 | 185925 |
| 2023-08-30 | 39.39 | $20.38 | 120511 |
| 2023-08-29 | 39.39 | $20.38 | 121500 |
| 2023-08-28 | 36.59 | $20.32 | 96700 |
| 2023-08-25 | 36.59 | $20.32 | 93300 |
| 2023-08-24 | 37.64 | $20.36 | 184700 |
| 2023-08-23 | 40.09 | $20.45 | 184400 |
| 2023-08-22 | 36.60 | $20.37 | 107648 |
| 2023-08-21 | 37.91 | $20.42 | 128700 |
| 2023-08-18 | 41.59 | $20.55 | 121425 |
| 2023-08-17 | 39.44 | $20.50 | 122200 |
| 2023-08-16 | 39.44 | $20.50 | 115046 |
| 2023-08-15 | 39.44 | $20.50 | 135100 |
| 2023-08-14 | 41.26 | $20.57 | 149700 |
| 2023-08-11 | 43.72 | $20.66 | 58836 |
| 2023-08-10 | 42.64 | $20.63 | 83911 |
| 2023-08-09 | 45.11 | $20.72 | 91400 |
| 2023-08-08 | 43.73 | $20.68 | 155228 |
| 2023-08-07 | 41.64 | $20.62 | 145000 |
| 2023-08-04 | 44.25 | $20.72 | 100714 |
| 2023-08-03 | 41.47 | $20.64 | 162600 |
| 2023-08-02 | 46.41 | $20.82 | 142138 |
| 2023-08-01 | 50.20 | $20.94 | 78400 |
| 2023-07-31 | 52.23 | $21.00 | 77610 |
| 2023-07-28 | 51.61 | $20.98 | 66400 |
| 2023-07-27 | 47.40 | $20.85 | 92600 |
| 2023-07-26 | 50.62 | $20.95 | 70900 |
| 2023-07-25 | 51.61 | $20.98 | 77349 |
| 2023-07-24 | 54.33 | $21.06 | 64900 |
| 2023-07-21 | 52.24 | $20.99 | 74100 |
| 2023-07-20 | 54.61 | $21.06 | 125704 |
| 2023-07-19 | 52.87 | $21.00 | 247513 |
| 2023-07-18 | 51.70 | $20.96 | 136500 |
| 2023-07-17 | 49.61 | $20.89 | 74500 |
| 2023-07-14 | 51.73 | $20.96 | 136100 |
| 2023-07-13 | 57.39 | $21.13 | 80700 |
| 2023-07-12 | 54.32 | $21.02 | 107200 |
| 2023-07-11 | 49.61 | $20.87 | 53521 |
| 2023-07-10 | 48.26 | $20.83 | 107100 |
| 2023-07-07 | 45.49 | $20.75 | 72335 |
| 2023-07-06 | 46.98 | $20.80 | 154300 |
| 2023-07-05 | 46.98 | $20.80 | 130200 |
| 2023-07-03 | 49.02 | $20.87 | 50400 |
| 2023-06-30 | 46.17 | $20.78 | 90240 |
| 2023-06-29 | 45.53 | $20.76 | 122800 |
| 2023-06-28 | 50.08 | $20.92 | 84900 |
| 2023-06-27 | 46.25 | $20.80 | 131438 |
| 2023-06-26 | 47.40 | $20.84 | 88915 |
| 2023-06-23 | 44.79 | $20.76 | 58845 |
| 2023-06-22 | 42.76 | $20.70 | 106000 |
| 2023-06-21 | 43.27 | $20.72 | 110706 |
| 2023-06-20 | 42.63 | $20.70 | 140200 |
| 2023-06-16 | 44.54 | $20.78 | 68800 |
| 2023-06-15 | 45.26 | $20.81 | 92749 |
| 2023-06-14 | 44.69 | $20.79 | 151928 |
| 2023-06-13 | 49.58 | $20.99 | 122813 |
| 2023-06-12 | 57.67 | $21.26 | 208411 |
| 2023-06-09 | 44.22 | $20.84 | 50004 |
| 2023-06-08 | 42.99 | $20.81 | 140800 |
| 2023-06-07 | 39.17 | $20.72 | 83535 |
| 2023-06-06 | 38.73 | $20.71 | 114400 |
| 2023-06-05 | 38.73 | $20.71 | 117299 |
| 2023-06-02 | 36.27 | $20.65 | 93500 |
| 2023-06-01 | 39.82 | $20.79 | 92900 |
| 2023-05-31 | 37.75 | $20.74 | 97100 |
| 2023-05-30 | 36.93 | $20.72 | 156900 |
| 2023-05-26 | 34.04 | $20.65 | 159700 |
| 2023-05-25 | 35.13 | $20.70 | 64001 |
| 2023-05-24 | 35.13 | $20.70 | 130030 |
| 2023-05-23 | 39.23 | $20.88 | 65100 |
| 2023-05-22 | 40.73 | $20.94 | 138100 |
| 2023-05-19 | 41.23 | $20.96 | 55200 |
| 2023-05-18 | 41.97 | $20.99 | 110900 |
| 2023-05-17 | 42.93 | $21.03 | 78910 |
| 2023-05-16 | 42.30 | $21.01 | 88800 |
| 2023-05-15 | 43.45 | $21.06 | 85000 |
| 2023-05-12 | 45.31 | $21.14 | 80800 |
| 2023-05-11 | 44.75 | $21.12 | 87234 |
| 2023-05-10 | 45.64 | $21.16 | 76800 |
| 2023-05-09 | 44.32 | $21.11 | 125000 |
| 2023-05-08 | 45.80 | $21.18 | 67440 |
| 2023-05-05 | 46.86 | $21.23 | 113700 |
| 2023-05-04 | 44.67 | $21.14 | 72305 |
| 2023-05-03 | 43.94 | $21.11 | 95126 |
| 2023-05-02 | 45.85 | $21.21 | 104730 |
| 2023-05-01 | 41.75 | $21.04 | 175800 |
| 2023-04-28 | 48.54 | $21.37 | 73002 |
| 2023-04-27 | 45.20 | $21.24 | 77400 |
| 2023-04-26 | 45.20 | $21.24 | 118700 |
| 2023-04-25 | 48.47 | $21.39 | 99948 |
| 2023-04-24 | 53.37 | $21.59 | 84944 |
| 2023-04-21 | 48.15 | $21.38 | 72000 |
| 2023-04-20 | 48.89 | $21.41 | 80900 |
| 2023-04-19 | 48.13 | $21.38 | 159000 |
| 2023-04-18 | 45.83 | $21.29 | 157000 |
| 2023-04-17 | 48.08 | $21.39 | 95535 |
| 2023-04-14 | 51.43 | $21.53 | 69800 |
| 2023-04-13 | 53.72 | $21.62 | 66900 |
| 2023-04-12 | 54.75 | $21.66 | 65900 |
| 2023-04-11 | 55.00 | $21.67 | 172343 |
| 2023-04-10 | 50.25 | $21.45 | 131000 |
| 2023-04-06 | 52.91 | $21.56 | 117701 |
| 2023-04-05 | 54.65 | $21.63 | 112100 |
| 2023-04-04 | 49.95 | $21.42 | 92200 |
| 2023-04-03 | 52.15 | $21.51 | 145512 |
| 2023-03-31 | 57.80 | $21.72 | 75700 |
| 2023-03-30 | 51.09 | $21.44 | 90600 |
| 2023-03-29 | 48.29 | $21.34 | 61436 |
| 2023-03-28 | 50.20 | $21.41 | 134400 |
| 2023-03-27 | 45.54 | $21.25 | 71200 |
| 2023-03-24 | 45.79 | $21.26 | 54229 |
| 2023-03-23 | 43.38 | $21.18 | 49100 |
| 2023-03-22 | 44.32 | $21.22 | 57000 |
| 2023-03-21 | 40.35 | $21.09 | 128000 |
| 2023-03-20 | 44.27 | $21.26 | 73524 |
| 2023-03-17 | 46.02 | $21.33 | 105300 |
| 2023-03-16 | 41.98 | $21.20 | 75824 |
| 2023-03-15 | 42.92 | $21.24 | 85500 |
| 2023-03-14 | 40.71 | $21.17 | 88400 |
| 2023-03-13 | 41.58 | $21.21 | 167500 |
| 2023-03-10 | 39.74 | $21.15 | 91900 |
| 2023-03-09 | 37.24 | $21.07 | 153200 |
| 2023-03-08 | 37.61 | $21.09 | 130427 |
| 2023-03-07 | 38.15 | $21.12 | 153739 |
| 2023-03-06 | 38.86 | $21.16 | 67508 |
| 2023-03-03 | 39.56 | $21.20 | 88740 |
| 2023-03-02 | 37.70 | $21.13 | 81315 |
| 2023-03-01 | 38.50 | $21.18 | 60500 |
| 2023-02-28 | 39.63 | $21.25 | 93523 |
| 2023-02-27 | 41.09 | $21.34 | 84924 |
| 2023-02-24 | 36.37 | $21.15 | 119600 |
| 2023-02-23 | 38.54 | $21.29 | 81948 |
| 2023-02-22 | 39.01 | $21.32 | 107000 |
| 2023-02-21 | 39.78 | $21.37 | 115731 |
| 2023-02-17 | 45.02 | $21.68 | 75115 |
| 2023-02-16 | 45.21 | $21.69 | 62700 |
| 2023-02-15 | 50.67 | $21.97 | 65500 |
| 2023-02-14 | 51.52 | $22.01 | 114900 |
| 2023-02-13 | 61.23 | $22.41 | 68000 |
| 2023-02-10 | 60.88 | $22.39 | 66600 |
| 2023-02-09 | 57.60 | $22.21 | 130437 |
| 2023-02-08 | 55.65 | $22.11 | 101600 |
| 2023-02-07 | 55.05 | $22.08 | 84504 |
| 2023-02-06 | 52.23 | $21.94 | 85200 |
| 2023-02-03 | 57.64 | $22.16 | 104700 |
| 2023-02-02 | 60.34 | $22.26 | 116944 |
| 2023-02-01 | 59.06 | $22.19 | 140900 |
| 2023-01-31 | 59.85 | $22.22 | 78645 |
| 2023-01-30 | 56.95 | $22.06 | 64700 |
| 2023-01-27 | 58.20 | $22.11 | 81700 |
| 2023-01-26 | 56.76 | $22.03 | 43600 |
| 2023-01-25 | 56.41 | $22.01 | 118030 |
| 2023-01-24 | 62.78 | $22.27 | 60500 |
| 2023-01-23 | 62.32 | $22.24 | 76124 |
| 2023-01-20 | 60.26 | $22.11 | 72608 |
| 2023-01-19 | 61.24 | $22.15 | 59525 |
| 2023-01-18 | 63.18 | $22.23 | 167700 |
| 2023-01-17 | 56.46 | $21.82 | 156100 |
| 2023-01-13 | 57.68 | $21.87 | 128200 |
| 2023-01-12 | 65.48 | $22.16 | 89700 |
| 2023-01-11 | 62.84 | $22.00 | 85035 |
| 2023-01-10 | 64.30 | $22.05 | 49845 |
| 2023-01-09 | 64.14 | $22.04 | 78100 |
| 2023-01-06 | 62.24 | $21.92 | 118741 |
| 2023-01-05 | 58.39 | $21.70 | 154200 |
| 2023-01-04 | 56.68 | $21.61 | 134500 |
| 2023-01-03 | 56.30 | $21.59 | 122800 |
| 2022-12-30 | 50.05 | $21.29 | 348700 |
| 2022-12-29 | 53.95 | $21.45 | 378600 |
| 2022-12-28 | 49.25 | $21.25 | 165041 |
| 2022-12-27 | 46.11 | $21.13 | 212300 |
| 2022-12-23 | 48.99 | $21.25 | 215400 |
| 2022-12-22 | 50.23 | $21.30 | 950500 |
| 2022-12-21 | 51.47 | $21.35 | 178721 |
| 2022-12-20 | 51.01 | $21.33 | 369111 |
| 2022-12-19 | 49.88 | $21.28 | 322945 |
| 2022-12-16 | 51.22 | $21.34 | 195100 |
| 2022-12-15 | 54.23 | $21.47 | 193600 |
| 2022-12-14 | 56.16 | $21.55 | 221837 |
| 2022-12-13 | 56.63 | $21.57 | 233600 |
| 2022-12-12 | 54.03 | $21.43 | 198200 |
| 2022-12-09 | 53.66 | $21.41 | 126941 |
| 2022-12-08 | 56.75 | $21.55 | 195536 |
| 2022-12-07 | 60.80 | $21.72 | 179700 |
| 2022-12-06 | 57.03 | $21.50 | 251100 |
| 2022-12-05 | 55.75 | $21.43 | 213000 |
| 2022-12-02 | 57.86 | $21.52 | 233500 |
| 2022-12-01 | 58.80 | $21.56 | 215928 |
| 2022-11-30 | 62.94 | $21.73 | 245649 |
| 2022-11-29 | 63.19 | $21.74 | 134000 |
| 2022-11-28 | 60.84 | $21.58 | 121900 |
| 2022-11-25 | 60.54 | $21.56 | 44741 |
| 2022-11-23 | 58.75 | $21.44 | 137825 |
| 2022-11-22 | 56.22 | $21.28 | 186600 |
| 2022-11-21 | 53.52 | $21.12 | 129700 |
| 2022-11-18 | 51.75 | $21.02 | 128000 |
| 2022-11-17 | 51.22 | $20.99 | 222000 |
| 2022-11-16 | 52.31 | $21.05 | 169315 |
| 2022-11-15 | 49.60 | $20.89 | 144625 |
| 2022-11-14 | 48.20 | $20.81 | 140300 |
| 2022-11-11 | 52.53 | $21.06 | 118523 |
| 2022-11-10 | 51.02 | $20.97 | 189200 |
| 2022-11-09 | 42.78 | $20.54 | 128137 |
| 2022-11-08 | 43.10 | $20.56 | 274700 |
| 2022-11-07 | 44.04 | $20.62 | 186249 |
| 2022-11-04 | 49.33 | $20.93 | 205233 |
| 2022-11-03 | 40.07 | $20.51 | 171531 |
| 2022-11-02 | 44.69 | $20.76 | 140513 |
| 2022-11-01 | 43.20 | $20.70 | 196325 |
| 2022-10-31 | 39.86 | $20.57 | 198400 |
| 2022-10-28 | 36.01 | $20.43 | 133021 |
| 2022-10-27 | 32.19 | $20.30 | 221300 |
| 2022-10-26 | 33.81 | $20.41 | 166907 |
| 2022-10-25 | 33.96 | $20.42 | 133900 |
| 2022-10-24 | 30.80 | $20.31 | 170100 |
| 2022-10-21 | 34.04 | $20.54 | 95000 |
| 2022-10-20 | 34.49 | $20.57 | 102331 |
| 2022-10-19 | 34.78 | $20.59 | 103100 |
| 2022-10-18 | 35.35 | $20.63 | 100500 |
| 2022-10-17 | 35.48 | $20.64 | 145500 |
| 2022-10-14 | 33.01 | $20.54 | 201149 |
| 2022-10-13 | 34.92 | $20.69 | 128900 |
| 2022-10-12 | 37.09 | $20.85 | 117706 |
| 2022-10-11 | 38.96 | $20.98 | 137918 |
| 2022-10-10 | 32.21 | $20.71 | 74908 |
| 2022-10-07 | 32.72 | $20.75 | 129100 |
| 2022-10-06 | 34.00 | $20.85 | 119016 |
| 2022-10-05 | 31.98 | $20.77 | 132537 |
| 2022-10-04 | 34.76 | $20.99 | 219500 |
| 2022-10-03 | 28.32 | $20.75 | 175602 |
| 2022-09-30 | 21.24 | $20.52 | 234518 |
| 2022-09-29 | 24.43 | $20.84 | 104530 |
| 2022-09-28 | 20.54 | $20.73 | 103300 |
| 2022-09-27 | 18.73 | $20.68 | 134427 |
| 2022-09-26 | 19.40 | $20.76 | 166403 |
| 2022-09-23 | 20.91 | $20.93 | 167200 |
| 2022-09-22 | 23.35 | $21.17 | 126800 |
| 2022-09-21 | 24.37 | $21.26 | 131238 |
| 2022-09-20 | 26.04 | $21.40 | 104900 |
| 2022-09-19 | 28.85 | $21.61 | 61334 |
| 2022-09-16 | 29.14 | $21.63 | 86831 |
| 2022-09-15 | 30.28 | $21.71 | 95200 |
| 2022-09-14 | 32.06 | $21.83 | 110306 |
| 2022-09-13 | 34.13 | $21.96 | 115422 |
| 2022-09-12 | 35.82 | $22.06 | 113100 |
| 2022-09-09 | 37.41 | $22.15 | 52205 |
| 2022-09-08 | 37.41 | $22.15 | 57800 |
| 2022-09-07 | 38.25 | $22.20 | 102036 |
| 2022-09-06 | 36.05 | $22.12 | 83400 |
| 2022-09-02 | 36.83 | $22.17 | 62300 |
| 2022-09-01 | 35.50 | $22.12 | 132900 |
| 2022-08-31 | 36.08 | $22.16 | 114000 |
| 2022-08-30 | 37.38 | $22.25 | 120200 |
| 2022-08-29 | 40.61 | $22.46 | 149643 |
| 2022-08-26 | 46.84 | $22.80 | 43417 |
| 2022-08-25 | 47.66 | $22.84 | 70736 |
| 2022-08-24 | 45.63 | $22.75 | 87515 |
| 2022-08-23 | 45.18 | $22.73 | 118730 |
| 2022-08-22 | 43.18 | $22.64 | 70946 |
| 2022-08-19 | 45.09 | $22.75 | 70246 |
| 2022-08-18 | 50.28 | $23.02 | 94900 |
| 2022-08-17 | 51.97 | $23.10 | 52600 |
| 2022-08-16 | 55.50 | $23.26 | 84300 |
| 2022-08-15 | 58.08 | $23.37 | 49536 |
| 2022-08-12 | 58.79 | $23.40 | 67200 |
| 2022-08-11 | 60.18 | $23.46 | 57800 |
| 2022-08-10 | 62.29 | $23.55 | 85715 |
| 2022-08-09 | 58.11 | $23.28 | 55343 |
| 2022-08-08 | 59.74 | $23.35 | 80300 |
| 2022-08-05 | 57.48 | $23.21 | 56233 |
| 2022-08-04 | 60.72 | $23.35 | 62043 |
| 2022-08-03 | 61.91 | $23.40 | 43000 |
| 2022-08-02 | 63.08 | $23.45 | 93001 |
| 2022-08-01 | 66.92 | $23.61 | 89102 |
| 2022-07-29 | 67.91 | $23.65 | 69009 |
| 2022-07-28 | 63.00 | $23.27 | 113405 |
| 2022-07-27 | 58.75 | $23.00 | 68302 |
| 2022-07-26 | 55.70 | $22.83 | 93500 |
| 2022-07-25 | 50.60 | $22.58 | 66500 |
| 2022-07-22 | 50.60 | $22.58 | 56900 |
| 2022-07-21 | 49.12 | $22.51 | 59500 |
| 2022-07-20 | 50.98 | $22.60 | 65200 |
| 2022-07-19 | 48.07 | $22.46 | 79945 |
| 2022-07-18 | 47.65 | $22.44 | 51344 |
| 2022-07-15 | 49.76 | $22.55 | 40300 |
| 2022-07-14 | 49.95 | $22.56 | 80100 |
| 2022-07-13 | 54.32 | $22.78 | 64649 |
| 2022-07-12 | 56.02 | $22.86 | 101200 |
| 2022-07-11 | 53.25 | $22.70 | 115521 |
| 2022-07-08 | 50.86 | $22.57 | 66001 |
| 2022-07-07 | 51.24 | $22.59 | 67500 |
| 2022-07-06 | 49.99 | $22.52 | 92523 |
| 2022-07-05 | 49.11 | $22.47 | 111800 |
| 2022-07-01 | 44.02 | $22.20 | 107035 |
| 2022-06-30 | 43.02 | $22.15 | 161913 |
| 2022-06-29 | 43.17 | $22.16 | 95900 |
| 2022-06-28 | 40.87 | $22.04 | 84201 |
| 2022-06-27 | 41.13 | $22.06 | 64225 |
| 2022-06-24 | 43.67 | $22.25 | 49902 |
| 2022-06-23 | 41.88 | $22.15 | 92105 |
| 2022-06-22 | 39.11 | $22.00 | 108000 |
| 2022-06-21 | 34.57 | $21.77 | 104546 |
| 2022-06-17 | 34.89 | $21.80 | 106600 |
| 2022-06-16 | 34.12 | $21.76 | 129000 |
| 2022-06-15 | 37.76 | $22.10 | 114500 |
| 2022-06-14 | 37.87 | $22.11 | 120909 |
| 2022-06-13 | 42.05 | $22.46 | 113100 |
| 2022-06-10 | 45.91 | $22.74 | 58419 |
| 2022-06-09 | 49.44 | $22.97 | 143605 |
| 2022-06-08 | 51.92 | $23.12 | 157034 |
| 2022-06-07 | 57.59 | $23.43 | 84438 |
| 2022-06-06 | 53.55 | $23.17 | 54620 |
| 2022-06-03 | 57.34 | $23.36 | 50200 |
| 2022-06-02 | 58.79 | $23.43 | 174800 |
| 2022-06-01 | 57.92 | $23.37 | 101034 |
| 2022-05-31 | 56.77 | $23.29 | 140642 |
| 2022-05-27 | 55.01 | $23.17 | 100304 |
| 2022-05-26 | 52.72 | $23.02 | 184742 |
| 2022-05-25 | 49.98 | $22.85 | 172900 |
| 2022-05-24 | 46.33 | $22.64 | 100600 |
| 2022-05-23 | 43.13 | $22.47 | 94235 |
| 2022-05-20 | 43.72 | $22.51 | 110800 |
| 2022-05-19 | 37.74 | $22.21 | 79000 |
| 2022-05-18 | 39.19 | $22.32 | 112400 |
| 2022-05-17 | 41.39 | $22.48 | 72741 |
| 2022-05-16 | 42.66 | $22.57 | 85500 |
| 2022-05-13 | 43.66 | $22.64 | 81100 |
| 2022-05-12 | 45.99 | $22.80 | 109300 |
| 2022-05-11 | 44.22 | $22.70 | 94400 |
| 2022-05-10 | 45.35 | $22.78 | 93817 |
| 2022-05-09 | 45.18 | $22.77 | 151100 |
| 2022-05-06 | 43.89 | $22.69 | 158142 |
| 2022-05-05 | 40.19 | $22.47 | 205400 |
| 2022-05-04 | 42.88 | $22.69 | 134200 |
| 2022-05-03 | 34.80 | $22.26 | 160727 |
| 2022-05-02 | 27.05 | $21.92 | 246600 |
| 2022-04-29 | 29.94 | $22.21 | 123000 |
| 2022-04-28 | 30.91 | $22.30 | 194541 |
| 2022-04-27 | 31.12 | $22.32 | 113500 |
| 2022-04-26 | 33.18 | $22.51 | 106600 |
| 2022-04-25 | 32.28 | $22.47 | 149400 |
| 2022-04-22 | 34.37 | $22.66 | 135143 |
| 2022-04-21 | 36.74 | $22.86 | 131905 |
| 2022-04-20 | 39.05 | $23.04 | 103300 |
| 2022-04-19 | 34.26 | $22.82 | 177444 |
| 2022-04-18 | 33.35 | $22.78 | 147100 |
| 2022-04-14 | 32.47 | $22.74 | 250814 |
| 2022-04-13 | 29.13 | $22.59 | 175622 |
| 2022-04-12 | 29.88 | $22.67 | 138317 |
| 2022-04-11 | 30.25 | $22.71 | 197921 |
| 2022-04-08 | 33.61 | $23.05 | 124300 |
| 2022-04-07 | 31.70 | $22.96 | 81501 |
| 2022-04-06 | 31.80 | $22.97 | 195206 |
| 2022-04-05 | 33.14 | $23.11 | 139300 |
| 2022-04-04 | 37.42 | $23.51 | 94801 |
| 2022-04-01 | 36.83 | $23.48 | 92800 |
| 2022-03-31 | 38.53 | $23.63 | 255600 |
| 2022-03-30 | 33.27 | $23.36 | 156500 |
| 2022-03-29 | 27.12 | $23.08 | 229000 |
| 2022-03-28 | 24.52 | $22.97 | 284100 |
| 2022-03-25 | 29.85 | $23.55 | 152415 |
| 2022-03-24 | 34.51 | $23.93 | 145534 |
| 2022-03-23 | 39.80 | $24.27 | 68200 |
| 2022-03-22 | 40.32 | $24.30 | 110215 |
| 2022-03-21 | 43.36 | $24.47 | 95100 |
| 2022-03-18 | 45.67 | $24.59 | 88500 |
| 2022-03-17 | 45.86 | $24.60 | 107600 |
| 2022-03-16 | 47.58 | $24.69 | 105000 |
| 2022-03-15 | 43.56 | $24.51 | 69100 |
| 2022-03-14 | 41.67 | $24.43 | 151547 |
| 2022-03-11 | 43.94 | $24.56 | 143500 |
| 2022-03-10 | 41.61 | $24.46 | 72600 |
| 2022-03-09 | 43.32 | $24.56 | 41617 |
| 2022-03-08 | 44.72 | $24.64 | 115643 |
| 2022-03-07 | 48.02 | $24.82 | 84000 |
| 2022-03-04 | 50.18 | $24.93 | 65800 |
| 2022-03-03 | 49.79 | $24.91 | 54211 |
| 2022-03-02 | 49.97 | $24.92 | 77800 |
| 2022-03-01 | 49.44 | $24.89 | 74826 |
| 2022-02-28 | 47.66 | $24.79 | 57400 |
| 2022-02-25 | 44.90 | $24.64 | 88200 |
| 2022-02-24 | 40.10 | $24.40 | 95000 |
| 2022-02-23 | 36.36 | $24.23 | 110400 |
| 2022-02-22 | 38.80 | $24.41 | 94602 |
| 2022-02-18 | 41.27 | $24.58 | 96700 |
| 2022-02-17 | 40.42 | $24.54 | 203700 |
| 2022-02-16 | 47.43 | $24.97 | 104400 |
| 2022-02-15 | 40.86 | $24.68 | 98100 |
| 2022-02-14 | 37.80 | $24.56 | 108743 |
| 2022-02-11 | 41.54 | $24.78 | 118002 |
| 2022-02-10 | 40.27 | $24.73 | 162246 |
| 2022-02-09 | 39.51 | $24.70 | 55300 |
| 2022-02-08 | 40.99 | $24.79 | 82700 |
| 2022-02-07 | 39.56 | $24.73 | 77112 |
| 2022-02-04 | 38.62 | $24.69 | 163241 |
| 2022-02-03 | 41.53 | $24.88 | 70700 |
| 2022-02-02 | 47.43 | $25.21 | 46736 |
| 2022-02-01 | 45.88 | $25.14 | 78000 |
| 2022-01-31 | 43.86 | $25.05 | 108429 |
| 2022-01-28 | 38.27 | $24.82 | 156133 |
| 2022-01-27 | 31.50 | $24.58 | 96300 |
| 2022-01-26 | 32.06 | $24.62 | 75449 |
| 2022-01-25 | 34.99 | $24.82 | 178800 |
| 2022-01-24 | 31.10 | $24.69 | 238600 |
| 2022-01-21 | 35.98 | $25.00 | 111536 |
| 2022-01-20 | 36.87 | $25.05 | 121039 |
| 2022-01-19 | 36.87 | $25.05 | 143800 |
| 2022-01-18 | 37.71 | $25.10 | 341823 |
| 2022-01-14 | 43.77 | $25.42 | 61211 |
| 2022-01-13 | 43.98 | $25.43 | 83700 |
| 2022-01-12 | 47.67 | $25.60 | 52527 |
| 2022-01-11 | 45.10 | $25.50 | 60600 |
| 2022-01-10 | 45.74 | $25.53 | 113809 |
| 2022-01-07 | 46.36 | $25.56 | 78837 |
| 2022-01-06 | 51.25 | $25.78 | 59000 |
| 2022-01-05 | 50.81 | $25.76 | 89429 |
| 2022-01-04 | 53.12 | $25.86 | 69817 |
| 2022-01-03 | 56.04 | $25.98 | 101922 |
| 2021-12-31 | 55.06 | $25.93 | 59008 |
| 2021-12-30 | 57.75 | $26.04 | 53825 |
| 2021-12-29 | 54.08 | $25.85 | 71800 |
| 2021-12-28 | 53.06 | $25.80 | 54700 |
| 2021-12-27 | 54.43 | $25.86 | 41742 |
| 2021-12-23 | 48.51 | $25.58 | 61415 |
| 2021-12-22 | 51.70 | $25.72 | 55700 |
| 2021-12-21 | 47.99 | $25.56 | 62749 |
| 2021-12-20 | 45.75 | $25.47 | 118000 |
| 2021-12-17 | 50.82 | $25.69 | 73312 |
| 2021-12-16 | 51.56 | $25.72 | 41200 |
| 2021-12-15 | 58.88 | $25.99 | 53500 |
| 2021-12-14 | 61.65 | $26.08 | 66100 |
| 2021-12-13 | 55.70 | $25.81 | 35000 |
| 2021-12-10 | 54.21 | $25.75 | 36524 |
| 2021-12-09 | 53.46 | $25.72 | 54400 |
| 2021-12-08 | 54.30 | $25.75 | 91649 |
| 2021-12-07 | 44.96 | $25.41 | 52238 |
| 2021-12-06 | 42.33 | $25.33 | 81100 |
| 2021-12-03 | 45.71 | $25.46 | 48620 |
| 2021-12-02 | 40.51 | $25.31 | 67824 |
| 2021-12-01 | 43.40 | $25.42 | 52209 |
| 2021-11-30 | 45.66 | $25.50 | 65600 |
| 2021-11-29 | 38.87 | $25.32 | 36235 |
| 2021-11-26 | 35.91 | $25.25 | 44745 |
| 2021-11-24 | 35.05 | $25.23 | 110726 |
| 2021-11-23 | 35.73 | $25.26 | 65243 |
| 2021-11-22 | 37.82 | $25.35 | 66637 |
| 2021-11-19 | 41.38 | $25.49 | 62805 |
| 2021-11-18 | 45.46 | $25.63 | 46841 |
| 2021-11-17 | 49.42 | $25.75 | 43539 |
| 2021-11-16 | 46.85 | $25.68 | 39726 |
| 2021-11-15 | 45.73 | $25.65 | 46200 |
| 2021-11-12 | 46.67 | $25.68 | 32300 |
| 2021-11-11 | 46.67 | $25.68 | 25600 |
| 2021-11-10 | 44.62 | $25.62 | 51837 |
| 2021-11-09 | 49.42 | $25.78 | 48830 |
| 2021-11-08 | 50.72 | $25.82 | 30100 |
| 2021-11-05 | 52.69 | $25.88 | 49817 |
| 2021-11-04 | 51.19 | $25.83 | 44400 |
| 2021-11-03 | 45.98 | $25.67 | 85500 |
| 2021-11-02 | 47.18 | $25.71 | 62423 |
| 2021-11-01 | 50.95 | $25.83 | 54500 |
| 2021-10-29 | 44.64 | $25.65 | 45316 |
| 2021-10-28 | 46.87 | $25.72 | 36844 |
| 2021-10-27 | 44.23 | $25.65 | 48100 |
| 2021-10-26 | 39.75 | $25.54 | 47500 |
| 2021-10-25 | 45.78 | $25.73 | 57227 |
| 2021-10-22 | 42.74 | $25.66 | 50312 |
| 2021-10-21 | 44.08 | $25.70 | 93600 |
| 2021-10-20 | 41.46 | $25.64 | 55301 |
| 2021-10-19 | 45.51 | $25.76 | 50603 |
| 2021-10-18 | 45.87 | $25.77 | 57205 |
| 2021-10-15 | 42.91 | $25.70 | 76600 |
| 2021-10-14 | 47.10 | $25.82 | 23600 |
| 2021-10-13 | 47.84 | $25.84 | 44800 |
| 2021-10-12 | 42.24 | $25.71 | 44541 |
| 2021-10-11 | 31.49 | $25.51 | 27100 |
| 2021-10-08 | 33.26 | $25.57 | 67048 |
| 2021-10-07 | 34.48 | $25.61 | 40225 |
| 2021-10-06 | 35.41 | $25.64 | 29023 |
| 2021-10-05 | 32.53 | $25.59 | 64000 |
| 2021-10-04 | 26.98 | $25.50 | 44720 |
| 2021-10-01 | 28.46 | $25.56 | 91143 |
| 2021-09-30 | 25.88 | $25.52 | 55218 |
| 2021-09-29 | 28.57 | $25.63 | 96100 |
| 2021-09-28 | 23.77 | $25.56 | 123300 |
| 2021-09-27 | 24.67 | $25.60 | 129301 |
| 2021-09-24 | 28.82 | $25.76 | 67300 |
| 2021-09-23 | 30.33 | $25.81 | 141200 |
| 2021-09-22 | 40.41 | $26.06 | 44100 |
| 2021-09-21 | 42.00 | $26.09 | 44700 |
| 2021-09-20 | 38.95 | $26.05 | 32512 |
| 2021-09-17 | 41.54 | $26.10 | 44803 |
| 2021-09-16 | 43.75 | $26.14 | 44914 |
| 2021-09-15 | 46.08 | $26.18 | 67600 |
| 2021-09-14 | 44.68 | $26.16 | 45500 |
| 2021-09-13 | 45.81 | $26.18 | 54630 |
| 2021-09-10 | 43.08 | $26.14 | 26020 |
| 2021-09-09 | 43.60 | $26.15 | 49900 |
| 2021-09-08 | 44.11 | $26.16 | 75600 |
| 2021-09-07 | 42.19 | $26.13 | 103634 |
| 2021-09-03 | 48.52 | $26.25 | 83724 |
| 2021-09-02 | 53.61 | $26.33 | 49314 |
| 2021-09-01 | 51.81 | $26.30 | 65500 |
| 2021-08-31 | 51.81 | $26.30 | 138100 |
| 2021-08-30 | 51.81 | $26.30 | 123444 |
| 2021-08-27 | 52.99 | $26.32 | 69400 |
| 2021-08-26 | 54.16 | $26.34 | 77445 |
| 2021-08-25 | 57.79 | $26.40 | 40125 |
| 2021-08-24 | 59.04 | $26.42 | 92600 |
| 2021-08-23 | 60.28 | $26.44 | 68708 |
| 2021-08-20 | 61.51 | $26.46 | 42831 |
| 2021-08-19 | 60.75 | $26.44 | 34817 |
| 2021-08-18 | 64.38 | $26.50 | 63348 |
| 2021-08-17 | 60.25 | $26.39 | 71113 |
| 2021-08-16 | 56.31 | $26.30 | 24005 |
| 2021-08-13 | 56.90 | $26.31 | 27814 |
| 2021-08-12 | 58.07 | $26.33 | 33034 |
| 2021-08-11 | 61.04 | $26.38 | 59600 |
| 2021-08-10 | 59.87 | $26.35 | 49200 |
| 2021-08-09 | 57.44 | $26.29 | 38400 |
| 2021-08-06 | 54.38 | $26.22 | 22940 |
| 2021-08-05 | 54.91 | $26.23 | 37500 |
| 2021-08-04 | 57.61 | $26.28 | 19000 |
| 2021-08-03 | 57.61 | $26.28 | 60500 |
| 2021-08-02 | 56.45 | $26.25 | 76401 |
| 2021-07-30 | 57.45 | $26.27 | 39943 |
| 2021-07-29 | 58.42 | $26.29 | 56419 |
| 2021-07-28 | 55.16 | $26.20 | 43328 |
| 2021-07-27 | 56.09 | $26.22 | 50200 |
| 2021-07-26 | 57.47 | $26.25 | 45912 |
| 2021-07-23 | 54.26 | $26.16 | 45600 |
| 2021-07-22 | 53.90 | $26.15 | 31044 |
| 2021-07-21 | 57.87 | $26.24 | 50339 |
| 2021-07-20 | 58.78 | $26.26 | 45900 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-72.00
2026-07-17
Close Price
$22.63
Vol: 41119
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.14
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -72.00 | $22.63 | 41119 |
| 2026-07-16 | -78.00 | $22.60 | 69835 |
| 2026-07-15 | -54.00 | $22.72 | 68100 |
| 2026-07-14 | -32.00 | $22.83 | 59400 |
| 2026-07-13 | -40.00 | $22.79 | 62500 |
| 2026-07-10 | -40.00 | $22.79 | 84900 |
| 2026-07-09 | -10.00 | $22.94 | 87428 |
| 2026-07-08 | -28.00 | $22.85 | 72044 |
| 2026-07-07 | -28.00 | $22.85 | 83906 |
| 2026-07-06 | -28.00 | $22.85 | 117943 |
| 2026-07-02 | -32.00 | $22.83 | 116225 |
| 2026-07-01 | -32.00 | $22.83 | 204815 |
| 2026-06-30 | -50.94 | $22.75 | 226242 |
| 2026-06-29 | -73.58 | $22.63 | 164241 |
| 2026-06-26 | -77.36 | $22.61 | 109636 |
| 2026-06-25 | -75.47 | $22.62 | 91300 |
| 2026-06-24 | -77.36 | $22.61 | 137731 |
| 2026-06-23 | -75.47 | $22.62 | 100200 |
| 2026-06-22 | -87.23 | $22.61 | 106401 |
| 2026-06-18 | -74.47 | $22.67 | 45200 |
| 2026-06-17 | -77.08 | $22.65 | 76400 |
| 2026-06-16 | -58.06 | $22.66 | 55900 |
| 2026-06-15 | -61.29 | $22.64 | 73300 |
| 2026-06-12 | -46.77 | $22.73 | 43500 |
| 2026-06-11 | -53.23 | $22.69 | 44603 |
| 2026-06-10 | -50.00 | $22.71 | 46200 |
| 2026-06-09 | -46.77 | $22.73 | 55425 |
| 2026-06-08 | -59.68 | $22.65 | 69233 |
| 2026-06-05 | -62.90 | $22.63 | 161900 |
| 2026-06-04 | -53.23 | $22.69 | 105300 |
| 2026-06-03 | -64.52 | $22.62 | 119334 |
| 2026-06-02 | -35.48 | $22.80 | 162726 |
| 2026-06-01 | -29.09 | $22.79 | 43629 |
| 2026-05-29 | -31.25 | $22.84 | 47442 |
| 2026-05-28 | -32.81 | $22.83 | 59400 |
| 2026-05-27 | -35.94 | $22.81 | 41909 |
| 2026-05-26 | -43.75 | $22.76 | 41423 |
| 2026-05-22 | -59.38 | $22.66 | 44725 |
| 2026-05-21 | -64.06 | $22.63 | 25813 |
| 2026-05-20 | -64.06 | $22.63 | 78100 |
| 2026-05-19 | -78.13 | $22.54 | 80245 |
| 2026-05-18 | -90.16 | $22.50 | 138317 |
| 2026-05-15 | -96.61 | $22.48 | 107906 |
| 2026-05-14 | -79.41 | $22.78 | 54433 |
| 2026-05-13 | -88.24 | $22.75 | 45420 |
| 2026-05-12 | -78.38 | $22.79 | 51900 |
| 2026-05-11 | -78.95 | $22.79 | 68600 |
| 2026-05-08 | -63.16 | $22.85 | 88142 |
| 2026-05-07 | -52.63 | $22.89 | 52600 |
| 2026-05-06 | -69.81 | $22.87 | 86900 |
| 2026-05-05 | -86.79 | $22.78 | 66728 |
| 2026-05-04 | -85.48 | $22.71 | 80900 |
| 2026-05-01 | -37.14 | $22.98 | 40003 |
| 2026-04-30 | -35.71 | $22.99 | 68400 |
| 2026-04-29 | -57.14 | $22.84 | 56118 |
| 2026-04-28 | -43.53 | $22.87 | 85501 |
| 2026-04-27 | -36.17 | $22.90 | 66134 |
| 2026-04-24 | -37.23 | $22.89 | 43429 |
| 2026-04-23 | -31.91 | $22.94 | 40500 |
| 2026-04-22 | -27.66 | $22.98 | 91900 |
| 2026-04-21 | -27.66 | $22.98 | 113602 |
| 2026-04-20 | -30.85 | $22.95 | 43405 |
| 2026-04-17 | -24.47 | $23.01 | 53846 |
| 2026-04-16 | -29.79 | $22.96 | 94300 |
| 2026-04-15 | -18.09 | $23.07 | 286200 |
| 2026-04-14 | -19.15 | $23.06 | 226300 |
| 2026-04-13 | -26.60 | $22.99 | 55415 |
| 2026-04-10 | -22.34 | $23.03 | 54738 |
| 2026-04-09 | -24.47 | $23.01 | 169300 |
| 2026-04-08 | -16.67 | $22.95 | 97300 |
| 2026-04-07 | -24.59 | $22.76 | 116900 |
| 2026-04-06 | -26.23 | $22.75 | 101600 |
| 2026-04-02 | -32.81 | $22.73 | 78200 |
| 2026-04-01 | -13.85 | $22.86 | 179800 |
| 2026-03-31 | -41.18 | $22.70 | 131500 |
| 2026-03-30 | -86.76 | $22.39 | 137000 |
| 2026-03-27 | -89.39 | $22.42 | 112600 |
| 2026-03-26 | -82.54 | $22.49 | 109332 |
| 2026-03-25 | -83.93 | $22.54 | 86500 |
| 2026-03-24 | -96.36 | $22.48 | 153000 |
| 2026-03-23 | -73.91 | $22.67 | 93000 |
| 2026-03-20 | -88.68 | $22.61 | 130033 |
| 2026-03-19 | -76.00 | $22.70 | 68138 |
| 2026-03-18 | -62.00 | $22.77 | 92729 |
| 2026-03-17 | -56.00 | $22.80 | 78440 |
| 2026-03-16 | -90.00 | $22.63 | 53833 |
| 2026-03-13 | -80.00 | $22.68 | 81095 |
| 2026-03-12 | -84.44 | $22.70 | 116500 |
| 2026-03-11 | -60.00 | $22.81 | 60400 |
| 2026-03-10 | -55.56 | $22.83 | 46500 |
| 2026-03-09 | -66.67 | $22.78 | 77716 |
| 2026-03-06 | -51.11 | $22.85 | 81233 |
| 2026-03-05 | -40.00 | $22.90 | 215649 |
| 2026-03-04 | -26.67 | $22.96 | 276811 |
| 2026-03-03 | -37.78 | $22.91 | 251127 |
| 2026-03-02 | -24.44 | $22.97 | 99318 |
| 2026-02-27 | -31.11 | $22.94 | 93833 |
| 2026-02-26 | -42.22 | $22.89 | 49346 |
| 2026-02-25 | -40.00 | $22.90 | 70700 |
| 2026-02-24 | -52.94 | $22.81 | 201831 |
| 2026-02-23 | -23.33 | $22.94 | 60971 |
| 2026-02-20 | -6.78 | $23.03 | 54300 |
| 2026-02-19 | -6.78 | $23.03 | 147700 |
| 2026-02-18 | -12.28 | $22.98 | 98700 |
| 2026-02-17 | -20.00 | $22.92 | 146630 |
| 2026-02-13 | -41.82 | $22.80 | 59300 |
| 2026-02-12 | -49.09 | $22.76 | 128500 |
| 2026-02-11 | -43.64 | $22.79 | 166409 |
| 2026-02-10 | -25.45 | $22.89 | 95440 |
| 2026-02-09 | -4.17 | $22.94 | 57000 |
| 2026-02-06 | -21.95 | $22.80 | 34100 |
| 2026-02-05 | -17.07 | $22.82 | 49944 |
| 2026-02-04 | -36.36 | $22.76 | 99907 |
| 2026-02-03 | -20.45 | $22.83 | 108200 |
| 2026-02-02 | -29.55 | $22.79 | 143700 |
| 2026-01-30 | -29.55 | $22.79 | 81732 |
| 2026-01-29 | -38.64 | $22.75 | 50739 |
| 2026-01-28 | -40.00 | $22.74 | 69701 |
| 2026-01-27 | -36.36 | $22.72 | 62100 |
| 2026-01-26 | -50.00 | $22.58 | 61427 |
| 2026-01-23 | -48.53 | $22.59 | 89800 |
| 2026-01-22 | -33.82 | $22.69 | 51621 |
| 2026-01-21 | -38.24 | $22.66 | 93310 |
| 2026-01-20 | -45.59 | $22.61 | 79900 |
| 2026-01-16 | -13.24 | $22.83 | 75500 |
| 2026-01-15 | -17.65 | $22.80 | 127100 |
| 2026-01-14 | -22.06 | $22.77 | 116228 |
| 2026-01-13 | -23.53 | $22.76 | 91325 |
| 2026-01-12 | -42.65 | $22.63 | 73221 |
| 2026-01-09 | -47.06 | $22.60 | 131200 |
| 2026-01-08 | -54.41 | $22.55 | 246500 |
| 2026-01-07 | -26.47 | $22.74 | 135900 |
| 2026-01-06 | -12.12 | $22.82 | 227200 |
| 2026-01-05 | -19.70 | $22.77 | 74005 |
| 2026-01-02 | -4.84 | $22.83 | 67918 |
| 2025-12-31 | -3.33 | $22.82 | 117900 |
| 2025-12-30 | -9.62 | $22.71 | 258900 |
| 2025-12-29 | -39.58 | $22.53 | 154102 |
| 2025-12-26 | -77.08 | $22.35 | 174900 |
| 2025-12-24 | -82.22 | $22.35 | 49900 |
| 2025-12-23 | -79.55 | $22.37 | 93900 |
| 2025-12-22 | -68.00 | $22.38 | 94828 |
| 2025-12-19 | -63.46 | $22.39 | 90521 |
| 2025-12-18 | -49.06 | $22.46 | 168100 |
| 2025-12-17 | -62.26 | $22.39 | 149400 |
| 2025-12-16 | -67.92 | $22.36 | 112447 |
| 2025-12-15 | -79.25 | $22.30 | 212043 |
| 2025-12-12 | -47.17 | $22.47 | 362800 |
| 2025-12-11 | -45.28 | $22.48 | 118739 |
| 2025-12-10 | -28.30 | $22.57 | 118647 |
| 2025-12-09 | -31.03 | $22.59 | 109800 |
| 2025-12-08 | -20.69 | $22.65 | 144138 |
| 2025-12-05 | -39.66 | $22.54 | 96410 |
| 2025-12-04 | -12.07 | $22.70 | 105711 |
| 2025-12-03 | -32.76 | $22.58 | 131236 |
| 2025-12-02 | -43.10 | $22.52 | 129419 |
| 2025-12-01 | -48.28 | $22.49 | 65810 |
| 2025-11-28 | -46.55 | $22.50 | 20033 |
| 2025-11-26 | -48.28 | $22.49 | 42500 |
| 2025-11-25 | -50.00 | $22.48 | 96221 |
| 2025-11-24 | -81.03 | $22.30 | 92100 |
| 2025-11-21 | -86.21 | $22.27 | 73500 |
| 2025-11-20 | -91.38 | $22.24 | 127411 |
| 2025-11-19 | -96.30 | $22.25 | 106501 |
| 2025-11-18 | -88.24 | $22.32 | 179400 |
| 2025-11-17 | -82.93 | $22.43 | 153900 |
| 2025-11-14 | -81.58 | $22.46 | 47204 |
| 2025-11-13 | -76.32 | $22.48 | 104903 |
| 2025-11-12 | -60.61 | $22.57 | 84600 |
| 2025-11-11 | -54.55 | $22.59 | 182300 |
| 2025-11-10 | -40.63 | $22.63 | 80100 |
| 2025-11-07 | -83.72 | $22.51 | 67644 |
| 2025-11-06 | -72.09 | $22.56 | 40013 |
| 2025-11-05 | -74.42 | $22.55 | 60211 |
| 2025-11-04 | -55.81 | $22.63 | 78000 |
| 2025-11-03 | -62.22 | $22.59 | 79100 |
| 2025-10-31 | -42.00 | $22.66 | 99607 |
| 2025-10-30 | -80.00 | $22.47 | 104700 |
| 2025-10-29 | -76.00 | $22.49 | 88212 |
| 2025-10-28 | -58.00 | $22.58 | 73800 |
| 2025-10-27 | -56.00 | $22.59 | 77720 |
| 2025-10-24 | -48.00 | $22.63 | 94500 |
| 2025-10-23 | -40.00 | $22.67 | 64544 |
| 2025-10-22 | -50.00 | $22.62 | 71309 |
| 2025-10-21 | -40.74 | $22.65 | 102400 |
| 2025-10-20 | -48.15 | $22.61 | 105900 |
| 2025-10-17 | -61.11 | $22.54 | 28100 |
| 2025-10-16 | -48.15 | $22.61 | 78212 |
| 2025-10-15 | -40.74 | $22.65 | 58909 |
| 2025-10-14 | -38.89 | $22.66 | 52737 |
| 2025-10-13 | -31.48 | $22.70 | 54800 |
| 2025-10-10 | -47.73 | $22.56 | 49011 |
| 2025-10-09 | -20.51 | $22.64 | 97004 |
| 2025-10-08 | -30.56 | $22.58 | 53643 |
| 2025-10-07 | -55.56 | $22.49 | 67200 |
| 2025-10-06 | -75.00 | $22.42 | 63117 |
| 2025-10-03 | -65.85 | $22.47 | 53100 |
| 2025-10-02 | -56.10 | $22.51 | 76600 |
| 2025-10-01 | -31.71 | $22.61 | 93018 |
| 2025-09-30 | -62.22 | $22.46 | 80700 |
| 2025-09-29 | -65.96 | $22.43 | 78113 |
| 2025-09-26 | -55.32 | $22.48 | 117400 |
| 2025-09-25 | -62.75 | $22.42 | 109405 |
| 2025-09-24 | -60.78 | $22.43 | 150900 |
| 2025-09-23 | -41.51 | $22.52 | 78746 |
| 2025-09-22 | -52.83 | $22.46 | 102749 |
| 2025-09-19 | -50.88 | $22.45 | 78306 |
| 2025-09-18 | -49.15 | $22.45 | 107511 |
| 2025-09-17 | -32.20 | $22.55 | 161723 |
| 2025-09-16 | -32.20 | $22.55 | 152600 |
| 2025-09-15 | -27.12 | $22.58 | 147200 |
| 2025-09-12 | -27.12 | $22.58 | 156900 |
| 2025-09-11 | -18.64 | $22.63 | 99233 |
| 2025-09-10 | -27.12 | $22.58 | 148300 |
| 2025-09-09 | -35.59 | $22.53 | 109612 |
| 2025-09-08 | -20.34 | $22.62 | 90132 |
| 2025-09-05 | -2.44 | $22.55 | 82727 |
| 2025-09-04 | -37.14 | $22.37 | 148500 |
| 2025-09-03 | -20.00 | $22.43 | 130726 |
| 2025-09-02 | -57.14 | $22.30 | 114700 |
| 2025-08-29 | -11.11 | $22.37 | 116921 |
| 2025-08-28 | -37.04 | $22.30 | 103600 |
| 2025-08-27 | -36.11 | $22.27 | 89800 |
| 2025-08-26 | -31.91 | $22.25 | 117300 |
| 2025-08-25 | -29.79 | $22.26 | 110930 |
| 2025-08-22 | -25.53 | $22.28 | 96324 |
| 2025-08-21 | -51.06 | $22.16 | 109320 |
| 2025-08-20 | -40.43 | $22.21 | 65900 |
| 2025-08-19 | -34.00 | $22.23 | 112900 |
| 2025-08-18 | -44.00 | $22.18 | 60747 |
| 2025-08-15 | -32.00 | $22.24 | 55927 |
| 2025-08-14 | -18.00 | $22.31 | 65532 |
| 2025-08-13 | -16.00 | $22.32 | 112048 |
| 2025-08-12 | -12.50 | $22.32 | 77900 |
| 2025-08-11 | -16.67 | $22.30 | 76500 |
| 2025-08-08 | -7.50 | $22.27 | 55500 |
| 2025-08-07 | -16.67 | $22.23 | 161102 |
| 2025-08-06 | -15.00 | $22.22 | 90530 |
| 2025-08-05 | -10.00 | $22.24 | 67000 |
| 2025-08-04 | -20.00 | $22.19 | 96908 |
| 2025-08-01 | -13.33 | $22.22 | 101800 |
| 2025-07-31 | -8.33 | $22.16 | 131746 |
| 2025-07-30 | -42.42 | $22.02 | 61700 |
| 2025-07-29 | -30.77 | $22.04 | 52300 |
| 2025-07-28 | -27.91 | $22.04 | 64729 |
| 2025-07-25 | -25.49 | $22.03 | 111100 |
| 2025-07-24 | -15.00 | $22.07 | 107821 |
| 2025-07-23 | -41.94 | $21.90 | 87000 |
| 2025-07-22 | -27.27 | $21.98 | 136100 |
| 2025-07-21 | -19.70 | $22.03 | 72600 |
| 2025-07-18 | -8.62 | $22.03 | 81100 |
| 2025-07-17 | -12.07 | $22.01 | 52747 |
| 2025-07-16 | -15.52 | $21.99 | 84100 |
| 2025-07-15 | -11.29 | $22.01 | 49143 |
| 2025-07-14 | -7.81 | $22.01 | 59232 |
| 2025-07-11 | -17.19 | $21.95 | 41616 |
| 2025-07-10 | -14.06 | $21.97 | 68400 |
| 2025-07-09 | -3.45 | $21.98 | 103620 |
| 2025-07-08 | -17.24 | $21.90 | 58135 |
| 2025-07-07 | -27.59 | $21.84 | 75700 |
| 2025-07-03 | -13.79 | $21.92 | 40100 |
| 2025-07-02 | -5.17 | $21.95 | 90700 |
| 2025-07-01 | -12.12 | $21.89 | 114541 |
| 2025-06-30 | -12.12 | $21.89 | 170319 |
| 2025-06-27 | -20.45 | $21.66 | 80200 |
| 2025-06-26 | -10.00 | $21.67 | 191500 |
| 2025-06-25 | -26.32 | $21.58 | 113147 |
| 2025-06-24 | -44.74 | $21.51 | 190121 |
| 2025-06-23 | -35.56 | $21.52 | 105300 |
| 2025-06-20 | -18.33 | $21.57 | 316300 |
| 2025-06-18 | -14.29 | $21.59 | 111739 |
| 2025-06-17 | -11.11 | $21.61 | 71805 |
| 2025-06-16 | -11.11 | $21.61 | 129800 |
| 2025-06-13 | -24.59 | $21.51 | 89400 |
| 2025-06-12 | -9.84 | $21.60 | 102902 |
| 2025-06-11 | -8.33 | $21.60 | 124721 |
| 2025-06-10 | -6.78 | $21.60 | 75800 |
| 2025-06-09 | -3.70 | $21.57 | 98044 |
| 2025-06-06 | -6.00 | $21.52 | 57722 |
| 2025-06-05 | -14.00 | $21.48 | 72000 |
| 2025-06-04 | -14.00 | $21.48 | 84419 |
| 2025-06-03 | -30.00 | $21.40 | 110906 |
| 2025-06-02 | -10.42 | $21.48 | 100300 |
| 2025-05-30 | -20.00 | $21.41 | 95006 |
| 2025-05-29 | -16.67 | $21.40 | 170600 |
| 2025-05-28 | -30.95 | $21.34 | 271502 |
| 2025-05-27 | -14.29 | $21.41 | 104534 |
| 2025-05-23 | -31.58 | $21.31 | 104847 |
| 2025-05-22 | -52.63 | $21.23 | 163500 |
| 2025-05-21 | -77.78 | $21.08 | 206016 |
| 2025-05-20 | -40.68 | $21.19 | 143500 |
| 2025-05-19 | -25.00 | $21.24 | 106700 |
| 2025-05-16 | -19.75 | $21.27 | 96347 |
| 2025-05-15 | -25.93 | $21.22 | 182646 |
| 2025-05-14 | -18.52 | $21.28 | 99800 |
| 2025-05-13 | -13.58 | $21.32 | 187014 |
| 2025-05-12 | -17.28 | $21.29 | 120400 |
| 2025-05-09 | -12.12 | $21.31 | 57000 |
| 2025-05-08 | -10.08 | $21.31 | 217300 |
| 2025-05-07 | -17.07 | $21.22 | 142703 |
| 2025-05-06 | -17.07 | $21.22 | 174400 |
| 2025-05-05 | -18.70 | $21.20 | 174349 |
| 2025-05-02 | -13.01 | $21.27 | 107100 |
| 2025-05-01 | -9.24 | $21.28 | 205933 |
| 2025-04-30 | -12.61 | $21.24 | 235400 |
| 2025-04-29 | -17.39 | $21.15 | 115900 |
| 2025-04-28 | -16.52 | $21.16 | 117600 |
| 2025-04-25 | -18.26 | $21.14 | 129200 |
| 2025-04-24 | -23.48 | $21.08 | 207423 |
| 2025-04-23 | -36.52 | $20.93 | 215100 |
| 2025-04-22 | -51.72 | $20.76 | 216210 |
| 2025-04-21 | -63.79 | $20.62 | 168200 |
| 2025-04-17 | -45.69 | $20.83 | 128000 |
| 2025-04-16 | -41.38 | $20.88 | 181128 |
| 2025-04-15 | -39.66 | $20.90 | 230700 |
| 2025-04-14 | -42.24 | $20.87 | 122304 |
| 2025-04-11 | -50.00 | $20.78 | 255000 |
| 2025-04-10 | -56.90 | $20.70 | 601811 |
| 2025-04-09 | -56.41 | $20.71 | 394232 |
| 2025-04-08 | -87.96 | $20.46 | 422400 |
| 2025-04-07 | -89.55 | $20.85 | 296838 |
| 2025-04-04 | -90.70 | $21.11 | 182400 |
| 2025-04-03 | -50.00 | $21.29 | 185300 |
| 2025-04-02 | -63.64 | $21.23 | 112500 |
| 2025-04-01 | -54.55 | $21.27 | 167500 |
| 2025-03-31 | -63.64 | $21.23 | 106931 |
| 2025-03-28 | -80.00 | $21.17 | 84100 |
| 2025-03-27 | -88.00 | $21.13 | 111600 |
| 2025-03-26 | -76.00 | $21.19 | 154900 |
| 2025-03-25 | -66.00 | $21.24 | 113400 |
| 2025-03-24 | -62.00 | $21.26 | 127109 |
| 2025-03-21 | -58.00 | $21.28 | 73936 |
| 2025-03-20 | -64.00 | $21.25 | 125600 |
| 2025-03-19 | -86.00 | $21.14 | 244108 |
| 2025-03-18 | -84.09 | $21.20 | 134200 |
| 2025-03-17 | -88.10 | $21.20 | 88945 |
| 2025-03-14 | -71.43 | $21.27 | 90100 |
| 2025-03-13 | -54.76 | $21.34 | 156100 |
| 2025-03-12 | -54.17 | $21.31 | 109600 |
| 2025-03-11 | -39.58 | $21.38 | 175245 |
| 2025-03-10 | -35.42 | $21.40 | 114000 |
| 2025-03-07 | -33.33 | $21.41 | 130600 |
| 2025-03-06 | -33.33 | $21.41 | 119743 |
| 2025-03-05 | -27.08 | $21.44 | 144612 |
| 2025-03-04 | -19.64 | $21.46 | 99330 |
| 2025-03-03 | -9.38 | $21.51 | 127707 |
| 2025-02-28 | -6.78 | $21.48 | 121533 |
| 2025-02-27 | -14.55 | $21.40 | 112832 |
| 2025-02-26 | -4.76 | $21.45 | 72100 |
| 2025-02-25 | -11.48 | $21.39 | 189706 |
| 2025-02-24 | -22.95 | $21.32 | 174721 |
| 2025-02-21 | -1.64 | $21.45 | 119000 |
| 2025-02-20 | -4.35 | $21.42 | 101400 |
| 2025-02-19 | -20.29 | $21.31 | 132300 |
| 2025-02-18 | -24.64 | $21.28 | 77700 |
| 2025-02-14 | -15.49 | $21.34 | 84000 |
| 2025-02-13 | -26.32 | $21.25 | 121322 |
| 2025-02-12 | -37.97 | $21.15 | 112430 |
| 2025-02-11 | -18.28 | $21.28 | 100433 |
| 2025-02-10 | -20.41 | $21.25 | 70200 |
| 2025-02-07 | -21.43 | $21.24 | 96239 |
| 2025-02-06 | -16.33 | $21.29 | 94300 |
| 2025-02-05 | -5.10 | $21.40 | 171308 |
| 2025-02-04 | -6.41 | $21.20 | 274317 |
| 2025-02-03 | -8.70 | $21.10 | 78900 |
| 2025-01-31 | -10.94 | $21.04 | 128500 |
| 2025-01-30 | -11.11 | $21.03 | 120321 |
| 2025-01-29 | -12.90 | $20.95 | 106300 |
| 2025-01-28 | -1.72 | $20.96 | 97800 |
| 2025-01-27 | -6.25 | $20.93 | 93601 |
| 2025-01-24 | 0.00 | $20.92 | 108400 |
| 2025-01-23 | -3.39 | $20.86 | 105600 |
| 2025-01-22 | -11.86 | $20.81 | 112100 |
| 2025-01-21 | -5.17 | $20.84 | 247200 |
| 2025-01-17 | -37.50 | $20.79 | 89319 |
| 2025-01-16 | -42.50 | $20.75 | 135200 |
| 2025-01-15 | -51.11 | $20.73 | 132000 |
| 2025-01-14 | -60.44 | $20.65 | 113300 |
| 2025-01-13 | -73.00 | $20.56 | 155200 |
| 2025-01-10 | -68.47 | $20.64 | 226700 |
| 2025-01-08 | -60.36 | $20.73 | 164300 |
| 2025-01-07 | -58.56 | $20.75 | 206440 |
| 2025-01-06 | -60.36 | $20.73 | 76033 |
| 2025-01-03 | -57.66 | $20.76 | 95400 |
| 2025-01-02 | -69.37 | $20.63 | 96429 |
| 2024-12-31 | -75.81 | $20.59 | 406842 |
| 2024-12-30 | -87.10 | $20.45 | 579000 |
| 2024-12-27 | -88.71 | $20.43 | 329145 |
| 2024-12-26 | -86.29 | $20.46 | 495030 |
| 2024-12-24 | -90.32 | $20.41 | 302126 |
| 2024-12-23 | -95.04 | $20.38 | 471312 |
| 2024-12-20 | -96.30 | $20.49 | 373200 |
| 2024-12-19 | -97.03 | $20.55 | 397930 |
| 2024-12-18 | -97.73 | $20.67 | 331100 |
| 2024-12-17 | -98.53 | $20.86 | 303201 |
| 2024-12-16 | -89.71 | $20.92 | 361501 |
| 2024-12-13 | -87.93 | $21.02 | 191900 |
| 2024-12-12 | -69.64 | $21.14 | 211600 |
| 2024-12-11 | -42.86 | $21.29 | 239600 |
| 2024-12-10 | -41.07 | $21.30 | 171300 |
| 2024-12-09 | -48.21 | $21.26 | 96400 |
| 2024-12-06 | -30.36 | $21.36 | 158021 |
| 2024-12-05 | -42.86 | $21.29 | 209720 |
| 2024-12-04 | -26.79 | $21.38 | 169828 |
| 2024-12-03 | -28.57 | $21.37 | 243744 |
| 2024-12-02 | -20.37 | $21.40 | 101400 |
| 2024-11-29 | -6.12 | $21.43 | 33500 |
| 2024-11-27 | -2.50 | $21.36 | 114300 |
| 2024-11-26 | -28.95 | $21.24 | 112926 |
| 2024-11-25 | -50.00 | $21.16 | 150216 |
| 2024-11-22 | -71.05 | $21.08 | 160447 |
| 2024-11-21 | -81.58 | $21.04 | 226000 |
| 2024-11-20 | -81.58 | $21.04 | 89000 |
| 2024-11-19 | -78.95 | $21.05 | 177612 |
| 2024-11-18 | -92.68 | $21.07 | 145700 |
| 2024-11-15 | -88.64 | $21.10 | 160700 |
| 2024-11-14 | -64.00 | $21.23 | 159102 |
| 2024-11-13 | -58.00 | $21.26 | 323100 |
| 2024-11-12 | -68.00 | $21.21 | 224400 |
| 2024-11-11 | -72.22 | $21.20 | 288100 |
| 2024-11-08 | -70.37 | $21.21 | 241900 |
| 2024-11-07 | -74.55 | $21.19 | 167300 |
| 2024-11-06 | -90.91 | $21.10 | 126845 |
| 2024-11-05 | -61.82 | $21.26 | 195200 |
| 2024-11-04 | -69.09 | $21.22 | 95538 |
| 2024-11-01 | -74.55 | $21.19 | 129600 |
| 2024-10-31 | -71.43 | $21.21 | 107509 |
| 2024-10-30 | -92.19 | $21.10 | 203600 |
| 2024-10-29 | -97.10 | $21.08 | 158700 |
| 2024-10-28 | -89.04 | $21.18 | 117413 |
| 2024-10-25 | -84.93 | $21.21 | 87800 |
| 2024-10-24 | -94.52 | $21.14 | 256501 |
| 2024-10-23 | -95.45 | $21.20 | 160026 |
| 2024-10-22 | -98.00 | $21.34 | 174029 |
| 2024-10-21 | -95.35 | $21.42 | 117700 |
| 2024-10-18 | -76.74 | $21.50 | 77100 |
| 2024-10-17 | -88.37 | $21.45 | 162800 |
| 2024-10-16 | -90.00 | $21.47 | 132146 |
| 2024-10-15 | -92.50 | $21.46 | 138830 |
| 2024-10-14 | -80.00 | $21.51 | 74500 |
| 2024-10-11 | -62.50 | $21.58 | 101741 |
| 2024-10-10 | -72.50 | $21.54 | 248900 |
| 2024-10-09 | -72.50 | $21.54 | 141224 |
| 2024-10-08 | -70.00 | $21.55 | 213100 |
| 2024-10-07 | -75.00 | $21.53 | 233644 |
| 2024-10-04 | -80.00 | $21.51 | 279944 |
| 2024-10-03 | -53.66 | $21.61 | 235710 |
| 2024-10-02 | -39.02 | $21.67 | 158800 |
| 2024-10-01 | -18.18 | $21.75 | 136949 |
| 2024-09-30 | -34.29 | $21.62 | 184400 |
| 2024-09-27 | -23.08 | $21.65 | 129746 |
| 2024-09-26 | -41.03 | $21.58 | 186300 |
| 2024-09-25 | -40.00 | $21.58 | 189919 |
| 2024-09-24 | -52.27 | $21.51 | 82640 |
| 2024-09-23 | -56.82 | $21.49 | 169202 |
| 2024-09-20 | -46.67 | $21.53 | 104100 |
| 2024-09-19 | -29.31 | $21.57 | 133630 |
| 2024-09-18 | -29.31 | $21.57 | 161100 |
| 2024-09-17 | -18.97 | $21.63 | 171900 |
| 2024-09-16 | -8.62 | $21.69 | 99400 |
| 2024-09-13 | 0.00 | $21.70 | 155200 |
| 2024-09-12 | -22.22 | $21.58 | 192841 |
| 2024-09-11 | -12.20 | $21.52 | 130900 |
| 2024-09-10 | -7.32 | $21.54 | 172400 |
| 2024-09-09 | -14.63 | $21.51 | 111518 |
| 2024-09-06 | -23.08 | $21.46 | 137043 |
| 2024-09-05 | -13.89 | $21.47 | 115044 |
| 2024-09-04 | -17.07 | $21.45 | 146112 |
| 2024-09-03 | -17.39 | $21.44 | 118508 |
| 2024-08-30 | -17.07 | $21.39 | 192700 |
| 2024-08-29 | -19.51 | $21.38 | 61500 |
| 2024-08-28 | -21.43 | $21.37 | 148800 |
| 2024-08-27 | -17.78 | $21.38 | 144139 |
| 2024-08-26 | -16.36 | $21.37 | 134700 |
| 2024-08-23 | -5.88 | $21.39 | 93010 |
| 2024-08-22 | -14.29 | $21.33 | 298105 |
| 2024-08-21 | -25.49 | $21.27 | 171900 |
| 2024-08-20 | -12.73 | $21.32 | 92300 |
| 2024-08-19 | -11.29 | $21.32 | 100939 |
| 2024-08-16 | -12.12 | $21.31 | 69500 |
| 2024-08-15 | -15.15 | $21.29 | 68119 |
| 2024-08-14 | -7.58 | $21.34 | 85700 |
| 2024-08-13 | -6.15 | $21.34 | 119200 |
| 2024-08-12 | -18.46 | $21.26 | 129240 |
| 2024-08-09 | -12.31 | $21.30 | 58300 |
| 2024-08-08 | -10.53 | $21.24 | 81000 |
| 2024-08-07 | -8.77 | $21.25 | 109700 |
| 2024-08-06 | -22.81 | $21.17 | 111000 |
| 2024-08-05 | -26.32 | $21.15 | 204500 |
| 2024-08-02 | -5.26 | $21.27 | 103500 |
| 2024-08-01 | -11.76 | $21.18 | 114938 |
| 2024-07-31 | -15.22 | $21.12 | 171347 |
| 2024-07-30 | -14.29 | $21.01 | 82526 |
| 2024-07-29 | -23.68 | $20.97 | 82700 |
| 2024-07-26 | -21.05 | $20.98 | 76326 |
| 2024-07-25 | -27.27 | $20.94 | 77121 |
| 2024-07-24 | -25.49 | $20.93 | 132534 |
| 2024-07-23 | -39.22 | $20.86 | 139002 |
| 2024-07-22 | -50.00 | $20.79 | 126443 |
| 2024-07-19 | -46.30 | $20.81 | 53200 |
| 2024-07-18 | -43.33 | $20.80 | 139122 |
| 2024-07-17 | -38.33 | $20.83 | 83600 |
| 2024-07-16 | -15.00 | $20.97 | 120700 |
| 2024-07-15 | -15.00 | $20.97 | 132800 |
| 2024-07-12 | -3.33 | $21.04 | 44500 |
| 2024-07-11 | -3.51 | $21.01 | 169013 |
| 2024-07-10 | -13.73 | $20.90 | 99900 |
| 2024-07-09 | -27.45 | $20.83 | 113119 |
| 2024-07-08 | -27.45 | $20.83 | 100949 |
| 2024-07-05 | -21.57 | $20.86 | 123900 |
| 2024-07-03 | -10.81 | $20.79 | 94231 |
| 2024-07-02 | -9.76 | $20.76 | 94209 |
| 2024-07-01 | -20.00 | $20.71 | 139800 |
| 2024-06-28 | 0.00 | $20.77 | 150300 |
| 2024-06-27 | -11.36 | $20.69 | 111821 |
| 2024-06-26 | -23.08 | $20.62 | 91221 |
| 2024-06-25 | -19.23 | $20.64 | 119634 |
| 2024-06-24 | -21.15 | $20.63 | 209134 |
| 2024-06-21 | -32.69 | $20.57 | 118401 |
| 2024-06-20 | -34.62 | $20.56 | 218000 |
| 2024-06-18 | -32.69 | $20.57 | 129605 |
| 2024-06-17 | -40.38 | $20.53 | 324200 |
| 2024-06-14 | -26.32 | $20.64 | 135607 |
| 2024-06-13 | -15.79 | $20.70 | 84112 |
| 2024-06-12 | -24.56 | $20.65 | 160000 |
| 2024-06-11 | -43.86 | $20.54 | 117039 |
| 2024-06-10 | -50.88 | $20.50 | 100620 |
| 2024-06-07 | -50.88 | $20.50 | 90100 |
| 2024-06-06 | -45.59 | $20.59 | 121200 |
| 2024-06-05 | -49.30 | $20.58 | 146100 |
| 2024-06-04 | -58.33 | $20.52 | 292514 |
| 2024-06-03 | -58.33 | $20.52 | 116000 |
| 2024-05-31 | -65.28 | $20.47 | 82200 |
| 2024-05-30 | -83.33 | $20.34 | 88300 |
| 2024-05-29 | -91.67 | $20.28 | 106000 |
| 2024-05-28 | -96.92 | $20.31 | 142500 |
| 2024-05-24 | -85.45 | $20.47 | 101500 |
| 2024-05-23 | -92.45 | $20.45 | 74632 |
| 2024-05-22 | -74.07 | $20.54 | 123500 |
| 2024-05-21 | -53.70 | $20.65 | 86906 |
| 2024-05-20 | -49.09 | $20.67 | 80800 |
| 2024-05-17 | -39.29 | $20.72 | 106600 |
| 2024-05-16 | -37.50 | $20.73 | 134135 |
| 2024-05-15 | -30.36 | $20.77 | 107100 |
| 2024-05-14 | -48.21 | $20.67 | 114600 |
| 2024-05-13 | -32.35 | $20.72 | 78800 |
| 2024-05-10 | -26.47 | $20.76 | 91947 |
| 2024-05-09 | -23.53 | $20.78 | 138215 |
| 2024-05-08 | -11.76 | $20.86 | 87924 |
| 2024-05-07 | -7.35 | $20.89 | 133000 |
| 2024-05-06 | -15.52 | $20.75 | 149100 |
| 2024-05-03 | -43.10 | $20.59 | 253614 |
| 2024-05-02 | -44.83 | $20.58 | 110933 |
| 2024-05-01 | -52.17 | $20.59 | 94531 |
| 2024-04-30 | -68.12 | $20.48 | 83200 |
| 2024-04-29 | -53.62 | $20.58 | 113266 |
| 2024-04-26 | -64.10 | $20.54 | 158100 |
| 2024-04-25 | -76.25 | $20.45 | 72500 |
| 2024-04-24 | -56.25 | $20.61 | 98800 |
| 2024-04-23 | -48.75 | $20.67 | 216500 |
| 2024-04-22 | -80.00 | $20.42 | 147000 |
| 2024-04-19 | -82.56 | $20.41 | 139200 |
| 2024-04-18 | -82.56 | $20.41 | 179900 |
| 2024-04-17 | -74.42 | $20.48 | 108107 |
| 2024-04-16 | -84.88 | $20.39 | 98645 |
| 2024-04-15 | -96.30 | $20.34 | 147449 |
| 2024-04-12 | -96.77 | $20.52 | 111200 |
| 2024-04-11 | -94.92 | $20.56 | 168700 |
| 2024-04-10 | -95.00 | $20.56 | 175913 |
| 2024-04-09 | -74.42 | $20.81 | 172300 |
| 2024-04-08 | -80.43 | $20.79 | 183921 |
| 2024-04-05 | -91.30 | $20.74 | 153300 |
| 2024-04-04 | -90.91 | $20.76 | 156900 |
| 2024-04-03 | -80.95 | $20.82 | 159340 |
| 2024-04-02 | -90.48 | $20.78 | 141227 |
| 2024-04-01 | -90.91 | $20.86 | 140300 |
| 2024-03-28 | -31.25 | $21.06 | 175635 |
| 2024-03-27 | -59.38 | $20.97 | 142400 |
| 2024-03-26 | -62.50 | $20.96 | 67500 |
| 2024-03-25 | -68.75 | $20.94 | 89001 |
| 2024-03-22 | -50.00 | $21.00 | 106443 |
| 2024-03-21 | -46.88 | $21.01 | 94743 |
| 2024-03-20 | -37.50 | $21.04 | 110809 |
| 2024-03-19 | -47.22 | $21.03 | 64532 |
| 2024-03-18 | -50.00 | $21.02 | 78400 |
| 2024-03-15 | -80.56 | $20.91 | 73640 |
| 2024-03-14 | -97.06 | $20.87 | 64201 |
| 2024-03-13 | -31.25 | $21.10 | 168500 |
| 2024-03-12 | -56.25 | $21.02 | 140446 |
| 2024-03-11 | -44.44 | $21.13 | 343400 |
| 2024-03-08 | -75.56 | $20.99 | 169900 |
| 2024-03-07 | -75.56 | $20.99 | 108537 |
| 2024-03-06 | -77.97 | $21.01 | 131800 |
| 2024-03-05 | -83.05 | $20.98 | 113806 |
| 2024-03-04 | -98.31 | $20.89 | 138530 |
| 2024-03-01 | -72.88 | $21.04 | 119018 |
| 2024-02-29 | -84.21 | $21.00 | 240600 |
| 2024-02-28 | -93.42 | $20.93 | 104417 |
| 2024-02-27 | -98.68 | $20.89 | 124749 |
| 2024-02-26 | -98.41 | $21.02 | 102043 |
| 2024-02-23 | -90.32 | $21.08 | 147400 |
| 2024-02-22 | -88.71 | $21.09 | 156344 |
| 2024-02-21 | -83.56 | $21.03 | 108232 |
| 2024-02-20 | -70.89 | $21.08 | 100325 |
| 2024-02-16 | -67.09 | $21.11 | 118600 |
| 2024-02-15 | -45.87 | $21.14 | 61400 |
| 2024-02-14 | -52.29 | $21.07 | 94900 |
| 2024-02-13 | -51.38 | $21.08 | 122041 |
| 2024-02-12 | -33.95 | $21.27 | 103400 |
| 2024-02-09 | -38.53 | $21.22 | 121331 |
| 2024-02-08 | -35.78 | $21.25 | 126546 |
| 2024-02-07 | -33.03 | $21.28 | 153245 |
| 2024-02-06 | -21.10 | $21.41 | 138932 |
| 2024-02-05 | -33.95 | $21.27 | 227930 |
| 2024-02-02 | -28.44 | $21.33 | 138911 |
| 2024-02-01 | -7.34 | $21.56 | 168200 |
| 2024-01-31 | -10.99 | $21.36 | 135415 |
| 2024-01-30 | -11.11 | $21.27 | 158426 |
| 2024-01-29 | -16.05 | $21.23 | 90300 |
| 2024-01-26 | -37.04 | $21.06 | 129434 |
| 2024-01-25 | -33.33 | $21.09 | 129034 |
| 2024-01-24 | -46.91 | $20.98 | 117304 |
| 2024-01-23 | -59.26 | $20.88 | 170848 |
| 2024-01-22 | -46.91 | $20.98 | 223500 |
| 2024-01-19 | -70.37 | $20.79 | 269032 |
| 2024-01-18 | -88.16 | $20.69 | 195406 |
| 2024-01-17 | -71.25 | $20.79 | 122700 |
| 2024-01-16 | -58.54 | $20.88 | 150335 |
| 2024-01-12 | -31.40 | $21.09 | 108400 |
| 2024-01-11 | -29.59 | $21.07 | 111912 |
| 2024-01-10 | -22.45 | $21.14 | 173644 |
| 2024-01-09 | -15.31 | $21.21 | 168321 |
| 2024-01-08 | -5.38 | $21.26 | 264400 |
| 2024-01-05 | -6.76 | $21.07 | 192746 |
| 2024-01-04 | -10.14 | $21.00 | 168500 |
| 2024-01-03 | -7.94 | $20.96 | 183000 |
| 2024-01-02 | -31.75 | $20.81 | 108600 |
| 2023-12-29 | -34.38 | $20.80 | 392600 |
| 2023-12-28 | -43.75 | $20.74 | 429847 |
| 2023-12-27 | -31.25 | $20.82 | 249523 |
| 2023-12-26 | -42.19 | $20.75 | 264141 |
| 2023-12-22 | -39.06 | $20.77 | 232800 |
| 2023-12-21 | -51.56 | $20.69 | 441740 |
| 2023-12-20 | -55.22 | $20.65 | 423500 |
| 2023-12-19 | -43.66 | $20.71 | 433912 |
| 2023-12-18 | -48.68 | $20.65 | 389400 |
| 2023-12-15 | -42.11 | $20.70 | 324700 |
| 2023-12-14 | -46.05 | $20.67 | 327000 |
| 2023-12-13 | -61.90 | $20.50 | 496803 |
| 2023-12-12 | -70.24 | $20.43 | 346018 |
| 2023-12-11 | -63.54 | $20.41 | 228700 |
| 2023-12-08 | -51.02 | $20.52 | 278611 |
| 2023-12-07 | -40.59 | $20.61 | 199637 |
| 2023-12-06 | -57.43 | $20.44 | 408300 |
| 2023-12-05 | -37.62 | $20.64 | 225134 |
| 2023-12-04 | -19.80 | $20.82 | 183600 |
| 2023-12-01 | -8.26 | $20.93 | 166400 |
| 2023-11-30 | -21.37 | $20.73 | 168413 |
| 2023-11-29 | -12.88 | $20.80 | 322200 |
| 2023-11-28 | -3.13 | $20.81 | 225308 |
| 2023-11-27 | -3.09 | $20.62 | 213849 |
| 2023-11-24 | -5.13 | $20.50 | 57700 |
| 2023-11-22 | -5.36 | $20.49 | 145400 |
| 2023-11-21 | -11.90 | $20.38 | 204248 |
| 2023-11-20 | -10.12 | $20.41 | 191700 |
| 2023-11-17 | -14.29 | $20.34 | 166400 |
| 2023-11-16 | -11.31 | $20.39 | 322000 |
| 2023-11-15 | -18.01 | $20.22 | 101346 |
| 2023-11-14 | -14.29 | $20.28 | 190200 |
| 2023-11-13 | -16.00 | $20.16 | 177400 |
| 2023-11-10 | -16.00 | $20.16 | 139800 |
| 2023-11-09 | -25.33 | $20.02 | 146028 |
| 2023-11-08 | -4.67 | $20.33 | 147017 |
| 2023-11-07 | -4.90 | $20.26 | 155700 |
| 2023-11-06 | -12.50 | $20.09 | 144411 |
| 2023-11-03 | -11.03 | $20.11 | 225600 |
| 2023-11-02 | -1.94 | $19.91 | 172709 |
| 2023-11-01 | -1.22 | $19.71 | 212821 |
| 2023-10-31 | -42.68 | $19.37 | 285400 |
| 2023-10-30 | -51.22 | $19.30 | 231047 |
| 2023-10-27 | -71.95 | $19.13 | 148400 |
| 2023-10-26 | -78.05 | $19.08 | 173718 |
| 2023-10-25 | -98.70 | $18.96 | 273846 |
| 2023-10-24 | -84.13 | $19.26 | 279900 |
| 2023-10-23 | -76.19 | $19.31 | 162023 |
| 2023-10-20 | -79.37 | $19.29 | 127214 |
| 2023-10-19 | -81.25 | $19.28 | 168700 |
| 2023-10-18 | -26.47 | $19.66 | 248708 |
| 2023-10-17 | -68.29 | $19.42 | 133708 |
| 2023-10-16 | -64.63 | $19.45 | 263600 |
| 2023-10-13 | -41.76 | $19.69 | 146400 |
| 2023-10-12 | -57.45 | $19.56 | 187007 |
| 2023-10-11 | -59.57 | $19.54 | 128500 |
| 2023-10-10 | -77.06 | $19.41 | 238100 |
| 2023-10-09 | -76.36 | $19.42 | 233131 |
| 2023-10-06 | -89.74 | $19.28 | 166304 |
| 2023-10-05 | -88.46 | $19.31 | 217600 |
| 2023-10-04 | -80.77 | $19.41 | 160211 |
| 2023-10-03 | -93.08 | $19.25 | 188008 |
| 2023-10-02 | -94.92 | $19.34 | 271821 |
| 2023-09-29 | -88.98 | $19.41 | 264314 |
| 2023-09-28 | -99.15 | $19.29 | 215400 |
| 2023-09-27 | -99.12 | $19.33 | 203637 |
| 2023-09-26 | -100.00 | $19.47 | 250700 |
| 2023-09-25 | -98.88 | $19.61 | 214800 |
| 2023-09-22 | -85.06 | $19.75 | 114803 |
| 2023-09-21 | -95.29 | $19.68 | 248800 |
| 2023-09-20 | -88.16 | $19.89 | 197700 |
| 2023-09-19 | -94.74 | $19.84 | 302300 |
| 2023-09-18 | -95.45 | $19.93 | 307500 |
| 2023-09-15 | -86.11 | $20.00 | 100648 |
| 2023-09-14 | -86.11 | $20.00 | 227100 |
| 2023-09-13 | -90.91 | $20.12 | 229100 |
| 2023-09-12 | -76.36 | $20.20 | 156344 |
| 2023-09-11 | -71.43 | $20.23 | 126143 |
| 2023-09-08 | -64.79 | $20.32 | 77500 |
| 2023-09-07 | -62.34 | $20.36 | 134642 |
| 2023-09-06 | -70.13 | $20.30 | 115100 |
| 2023-09-05 | -75.32 | $20.26 | 146221 |
| 2023-09-01 | -79.66 | $20.37 | 109600 |
| 2023-08-31 | -81.36 | $20.36 | 185925 |
| 2023-08-30 | -77.97 | $20.38 | 120511 |
| 2023-08-29 | -81.16 | $20.38 | 121500 |
| 2023-08-28 | -97.18 | $20.32 | 96700 |
| 2023-08-25 | -97.59 | $20.32 | 93300 |
| 2023-08-24 | -96.25 | $20.36 | 184700 |
| 2023-08-23 | -88.31 | $20.45 | 184400 |
| 2023-08-22 | -98.70 | $20.37 | 107648 |
| 2023-08-21 | -97.30 | $20.42 | 128700 |
| 2023-08-18 | -84.29 | $20.55 | 121425 |
| 2023-08-17 | -94.12 | $20.50 | 122200 |
| 2023-08-16 | -98.48 | $20.50 | 115046 |
| 2023-08-15 | -98.48 | $20.50 | 135100 |
| 2023-08-14 | -96.67 | $20.57 | 149700 |
| 2023-08-11 | -89.09 | $20.66 | 58836 |
| 2023-08-10 | -94.55 | $20.63 | 83911 |
| 2023-08-09 | -78.18 | $20.72 | 91400 |
| 2023-08-08 | -85.45 | $20.68 | 155228 |
| 2023-08-07 | -98.15 | $20.62 | 145000 |
| 2023-08-04 | -82.69 | $20.72 | 100714 |
| 2023-08-03 | -98.08 | $20.64 | 162600 |
| 2023-08-02 | -66.00 | $20.82 | 142138 |
| 2023-08-01 | -42.00 | $20.94 | 78400 |
| 2023-07-31 | -30.00 | $21.00 | 77610 |
| 2023-07-28 | -34.00 | $20.98 | 66400 |
| 2023-07-27 | -60.00 | $20.85 | 92600 |
| 2023-07-26 | -40.00 | $20.95 | 70900 |
| 2023-07-25 | -34.00 | $20.98 | 77349 |
| 2023-07-24 | -18.00 | $21.06 | 64900 |
| 2023-07-21 | -32.00 | $20.99 | 74100 |
| 2023-07-20 | -17.65 | $21.06 | 125704 |
| 2023-07-19 | -26.53 | $21.00 | 247513 |
| 2023-07-18 | -34.69 | $20.96 | 136500 |
| 2023-07-17 | -48.98 | $20.89 | 74500 |
| 2023-07-14 | -34.69 | $20.96 | 136100 |
| 2023-07-13 | 0.00 | $21.13 | 80700 |
| 2023-07-12 | -35.59 | $21.02 | 107200 |
| 2023-07-11 | -67.61 | $20.87 | 53521 |
| 2023-07-10 | -73.24 | $20.83 | 107100 |
| 2023-07-07 | -84.51 | $20.75 | 72335 |
| 2023-07-06 | -77.46 | $20.80 | 154300 |
| 2023-07-05 | -77.46 | $20.80 | 130200 |
| 2023-07-03 | -63.16 | $20.87 | 50400 |
| 2023-06-30 | -75.00 | $20.78 | 90240 |
| 2023-06-29 | -77.63 | $20.76 | 122800 |
| 2023-06-28 | -56.58 | $20.92 | 84900 |
| 2023-06-27 | -72.37 | $20.80 | 131438 |
| 2023-06-26 | -67.11 | $20.84 | 88915 |
| 2023-06-23 | -77.63 | $20.76 | 58845 |
| 2023-06-22 | -85.53 | $20.70 | 106000 |
| 2023-06-21 | -82.89 | $20.72 | 110706 |
| 2023-06-20 | -85.53 | $20.70 | 140200 |
| 2023-06-16 | -75.00 | $20.78 | 68800 |
| 2023-06-15 | -71.05 | $20.81 | 92749 |
| 2023-06-14 | -73.68 | $20.79 | 151928 |
| 2023-06-13 | -47.37 | $20.99 | 122813 |
| 2023-06-12 | -11.84 | $21.26 | 208411 |
| 2023-06-09 | -60.32 | $20.84 | 50004 |
| 2023-06-08 | -68.12 | $20.81 | 140800 |
| 2023-06-07 | -81.69 | $20.72 | 83535 |
| 2023-06-06 | -84.21 | $20.71 | 114400 |
| 2023-06-05 | -84.21 | $20.71 | 117299 |
| 2023-06-02 | -93.33 | $20.65 | 93500 |
| 2023-06-01 | -74.67 | $20.79 | 92900 |
| 2023-05-31 | -81.33 | $20.74 | 97100 |
| 2023-05-30 | -84.00 | $20.72 | 156900 |
| 2023-05-26 | -93.33 | $20.65 | 159700 |
| 2023-05-25 | -96.20 | $20.70 | 64001 |
| 2023-05-24 | -100.00 | $20.70 | 130030 |
| 2023-05-23 | -94.03 | $20.88 | 65100 |
| 2023-05-22 | -92.96 | $20.94 | 138100 |
| 2023-05-19 | -100.00 | $20.96 | 55200 |
| 2023-05-18 | -95.95 | $20.99 | 110900 |
| 2023-05-17 | -90.54 | $21.03 | 78910 |
| 2023-05-16 | -98.57 | $21.01 | 88800 |
| 2023-05-15 | -96.97 | $21.06 | 85000 |
| 2023-05-12 | -84.85 | $21.14 | 80800 |
| 2023-05-11 | -87.88 | $21.12 | 87234 |
| 2023-05-10 | -84.81 | $21.16 | 76800 |
| 2023-05-09 | -91.14 | $21.11 | 125000 |
| 2023-05-08 | -82.28 | $21.18 | 67440 |
| 2023-05-05 | -75.95 | $21.23 | 113700 |
| 2023-05-04 | -87.34 | $21.14 | 72305 |
| 2023-05-03 | -91.14 | $21.11 | 95126 |
| 2023-05-02 | -78.48 | $21.21 | 104730 |
| 2023-05-01 | -100.00 | $21.04 | 175800 |
| 2023-04-28 | -75.38 | $21.37 | 73002 |
| 2023-04-27 | -95.38 | $21.24 | 77400 |
| 2023-04-26 | -95.38 | $21.24 | 118700 |
| 2023-04-25 | -71.21 | $21.39 | 99948 |
| 2023-04-24 | -40.91 | $21.59 | 84944 |
| 2023-04-21 | -68.57 | $21.38 | 72000 |
| 2023-04-20 | -59.21 | $21.41 | 80900 |
| 2023-04-19 | -62.34 | $21.38 | 159000 |
| 2023-04-18 | -74.03 | $21.29 | 157000 |
| 2023-04-17 | -61.04 | $21.39 | 95535 |
| 2023-04-14 | -42.86 | $21.53 | 69800 |
| 2023-04-13 | -31.17 | $21.62 | 66900 |
| 2023-04-12 | -25.97 | $21.66 | 65900 |
| 2023-04-11 | -24.68 | $21.67 | 172343 |
| 2023-04-10 | -53.25 | $21.45 | 131000 |
| 2023-04-06 | -38.96 | $21.56 | 117701 |
| 2023-04-05 | -29.11 | $21.63 | 112100 |
| 2023-04-04 | -55.70 | $21.42 | 92200 |
| 2023-04-03 | -44.30 | $21.51 | 145512 |
| 2023-03-31 | 0.00 | $21.72 | 75700 |
| 2023-03-30 | -22.92 | $21.44 | 90600 |
| 2023-03-29 | -39.58 | $21.34 | 61436 |
| 2023-03-28 | -25.00 | $21.41 | 134400 |
| 2023-03-27 | -58.33 | $21.25 | 71200 |
| 2023-03-24 | -40.00 | $21.26 | 54229 |
| 2023-03-23 | -62.86 | $21.18 | 49100 |
| 2023-03-22 | -54.05 | $21.22 | 57000 |
| 2023-03-21 | -91.84 | $21.09 | 128000 |
| 2023-03-20 | -62.50 | $21.26 | 73524 |
| 2023-03-17 | -65.00 | $21.33 | 105300 |
| 2023-03-16 | -82.95 | $21.20 | 75824 |
| 2023-03-15 | -82.41 | $21.24 | 85500 |
| 2023-03-14 | -91.61 | $21.17 | 88400 |
| 2023-03-13 | -88.97 | $21.21 | 167500 |
| 2023-03-10 | -93.10 | $21.15 | 91900 |
| 2023-03-09 | -98.62 | $21.07 | 153200 |
| 2023-03-08 | -97.24 | $21.09 | 130427 |
| 2023-03-07 | -95.17 | $21.12 | 153739 |
| 2023-03-06 | -92.41 | $21.16 | 67508 |
| 2023-03-03 | -89.66 | $21.20 | 88740 |
| 2023-03-02 | -94.48 | $21.13 | 81315 |
| 2023-03-01 | -96.35 | $21.18 | 60500 |
| 2023-02-28 | -91.24 | $21.25 | 93523 |
| 2023-02-27 | -84.67 | $21.34 | 84924 |
| 2023-02-24 | -98.54 | $21.15 | 119600 |
| 2023-02-23 | -100.00 | $21.29 | 81948 |
| 2023-02-22 | -100.00 | $21.32 | 107000 |
| 2023-02-21 | -97.41 | $21.37 | 115731 |
| 2023-02-17 | -90.11 | $21.68 | 75115 |
| 2023-02-16 | -100.00 | $21.69 | 62700 |
| 2023-02-15 | -88.33 | $21.97 | 65500 |
| 2023-02-14 | -72.06 | $22.01 | 114900 |
| 2023-02-13 | -12.33 | $22.41 | 68000 |
| 2023-02-10 | -11.43 | $22.39 | 66600 |
| 2023-02-09 | -37.14 | $22.21 | 130437 |
| 2023-02-08 | -51.43 | $22.11 | 101600 |
| 2023-02-07 | -55.71 | $22.08 | 84504 |
| 2023-02-06 | -75.71 | $21.94 | 85200 |
| 2023-02-03 | -40.26 | $22.16 | 104700 |
| 2023-02-02 | -21.65 | $22.26 | 116944 |
| 2023-02-01 | -25.81 | $22.19 | 140900 |
| 2023-01-31 | -20.19 | $22.22 | 78645 |
| 2023-01-30 | -31.09 | $22.06 | 64700 |
| 2023-01-27 | -26.89 | $22.11 | 81700 |
| 2023-01-26 | -30.77 | $22.03 | 43600 |
| 2023-01-25 | -32.31 | $22.01 | 118030 |
| 2023-01-24 | -12.31 | $22.27 | 60500 |
| 2023-01-23 | -14.62 | $22.24 | 76124 |
| 2023-01-20 | -24.62 | $22.11 | 72608 |
| 2023-01-19 | -21.54 | $22.15 | 59525 |
| 2023-01-18 | -15.38 | $22.23 | 167700 |
| 2023-01-17 | -35.51 | $21.82 | 156100 |
| 2023-01-13 | -30.84 | $21.87 | 128200 |
| 2023-01-12 | -3.74 | $22.16 | 89700 |
| 2023-01-11 | -18.69 | $22.00 | 85035 |
| 2023-01-10 | -9.80 | $22.05 | 49845 |
| 2023-01-09 | -10.78 | $22.04 | 78100 |
| 2023-01-06 | -4.82 | $21.92 | 118741 |
| 2023-01-05 | -20.83 | $21.70 | 154200 |
| 2023-01-04 | -29.41 | $21.61 | 134500 |
| 2023-01-03 | -28.13 | $21.59 | 122800 |
| 2022-12-30 | -75.00 | $21.29 | 348700 |
| 2022-12-29 | -65.22 | $21.45 | 378600 |
| 2022-12-28 | -86.96 | $21.25 | 165041 |
| 2022-12-27 | -100.00 | $21.13 | 212300 |
| 2022-12-23 | -89.89 | $21.25 | 215400 |
| 2022-12-22 | -85.23 | $21.30 | 950500 |
| 2022-12-21 | -80.46 | $21.35 | 178721 |
| 2022-12-20 | -82.76 | $21.33 | 369111 |
| 2022-12-19 | -74.76 | $21.28 | 322945 |
| 2022-12-16 | -64.55 | $21.34 | 195100 |
| 2022-12-15 | -45.67 | $21.47 | 193600 |
| 2022-12-14 | -39.37 | $21.55 | 221837 |
| 2022-12-13 | -37.80 | $21.57 | 233600 |
| 2022-12-12 | -48.44 | $21.43 | 198200 |
| 2022-12-09 | -50.00 | $21.41 | 126941 |
| 2022-12-08 | -38.46 | $21.55 | 195536 |
| 2022-12-07 | -20.12 | $21.72 | 179700 |
| 2022-12-06 | -33.54 | $21.50 | 251100 |
| 2022-12-05 | -37.80 | $21.43 | 213000 |
| 2022-12-02 | -32.32 | $21.52 | 233500 |
| 2022-12-01 | -29.88 | $21.56 | 215928 |
| 2022-11-30 | -7.04 | $21.73 | 245649 |
| 2022-11-29 | -1.48 | $21.74 | 134000 |
| 2022-11-28 | -4.51 | $21.58 | 121900 |
| 2022-11-25 | 0.00 | $21.56 | 44741 |
| 2022-11-23 | -6.35 | $21.44 | 137825 |
| 2022-11-22 | -11.30 | $21.28 | 186600 |
| 2022-11-21 | -14.85 | $21.12 | 129700 |
| 2022-11-18 | -24.75 | $21.02 | 128000 |
| 2022-11-17 | -27.72 | $20.99 | 222000 |
| 2022-11-16 | -21.78 | $21.05 | 169315 |
| 2022-11-15 | -37.62 | $20.89 | 144625 |
| 2022-11-14 | -45.54 | $20.81 | 140300 |
| 2022-11-11 | -20.79 | $21.06 | 118523 |
| 2022-11-10 | -4.05 | $20.97 | 189200 |
| 2022-11-09 | -62.16 | $20.54 | 128137 |
| 2022-11-08 | -59.46 | $20.56 | 274700 |
| 2022-11-07 | -55.00 | $20.62 | 186249 |
| 2022-11-04 | -16.25 | $20.93 | 205233 |
| 2022-11-03 | -68.75 | $20.51 | 171531 |
| 2022-11-02 | -37.50 | $20.76 | 140513 |
| 2022-11-01 | -46.99 | $20.70 | 196325 |
| 2022-10-31 | -62.65 | $20.57 | 198400 |
| 2022-10-28 | -79.52 | $20.43 | 133021 |
| 2022-10-27 | -96.34 | $20.30 | 221300 |
| 2022-10-26 | -87.18 | $20.41 | 166907 |
| 2022-10-25 | -85.90 | $20.42 | 133900 |
| 2022-10-24 | -100.00 | $20.31 | 170100 |
| 2022-10-21 | -85.94 | $20.54 | 95000 |
| 2022-10-20 | -81.54 | $20.57 | 102331 |
| 2022-10-19 | -83.33 | $20.59 | 103100 |
| 2022-10-18 | -82.52 | $20.63 | 100500 |
| 2022-10-17 | -81.73 | $20.64 | 145500 |
| 2022-10-14 | -92.68 | $20.54 | 201149 |
| 2022-10-13 | -85.34 | $20.69 | 128900 |
| 2022-10-12 | -75.56 | $20.85 | 117706 |
| 2022-10-11 | -67.61 | $20.98 | 137918 |
| 2022-10-10 | -87.16 | $20.71 | 74908 |
| 2022-10-07 | -86.55 | $20.75 | 129100 |
| 2022-10-06 | -81.25 | $20.85 | 119016 |
| 2022-10-05 | -85.96 | $20.77 | 132537 |
| 2022-10-04 | -73.60 | $20.99 | 219500 |
| 2022-10-03 | -87.08 | $20.75 | 175602 |
| 2022-09-30 | -100.00 | $20.52 | 234518 |
| 2022-09-29 | -86.29 | $20.84 | 104530 |
| 2022-09-28 | -94.97 | $20.73 | 103300 |
| 2022-09-27 | -97.87 | $20.68 | 134427 |
| 2022-09-26 | -99.13 | $20.76 | 166403 |
| 2022-09-23 | -97.22 | $20.93 | 167200 |
| 2022-09-22 | -96.88 | $21.17 | 126800 |
| 2022-09-21 | -98.88 | $21.26 | 131238 |
| 2022-09-20 | -97.02 | $21.40 | 104900 |
| 2022-09-19 | -93.42 | $21.61 | 61334 |
| 2022-09-16 | -92.31 | $21.63 | 86831 |
| 2022-09-15 | -99.32 | $21.71 | 95200 |
| 2022-09-14 | -93.75 | $21.83 | 110306 |
| 2022-09-13 | -95.57 | $21.96 | 115422 |
| 2022-09-12 | -96.64 | $22.06 | 113100 |
| 2022-09-09 | -90.85 | $22.15 | 52205 |
| 2022-09-08 | -91.41 | $22.15 | 57800 |
| 2022-09-07 | -88.34 | $22.20 | 102036 |
| 2022-09-06 | -93.83 | $22.12 | 83400 |
| 2022-09-02 | -90.74 | $22.17 | 62300 |
| 2022-09-01 | -93.83 | $22.12 | 132900 |
| 2022-08-31 | -96.73 | $22.16 | 114000 |
| 2022-08-30 | -98.58 | $22.25 | 120200 |
| 2022-08-29 | -92.03 | $22.46 | 149643 |
| 2022-08-26 | -78.10 | $22.80 | 43417 |
| 2022-08-25 | -75.18 | $22.84 | 70736 |
| 2022-08-24 | -81.75 | $22.75 | 87515 |
| 2022-08-23 | -83.21 | $22.73 | 118730 |
| 2022-08-22 | -93.18 | $22.64 | 70946 |
| 2022-08-19 | -82.35 | $22.75 | 70246 |
| 2022-08-18 | -59.03 | $23.02 | 94900 |
| 2022-08-17 | -53.47 | $23.10 | 52600 |
| 2022-08-16 | -42.36 | $23.26 | 84300 |
| 2022-08-15 | -34.72 | $23.37 | 49536 |
| 2022-08-12 | -32.19 | $23.40 | 67200 |
| 2022-08-11 | -28.08 | $23.46 | 57800 |
| 2022-08-10 | -21.92 | $23.55 | 85715 |
| 2022-08-09 | -40.41 | $23.28 | 55343 |
| 2022-08-08 | -35.62 | $23.35 | 80300 |
| 2022-08-05 | -45.21 | $23.21 | 56233 |
| 2022-08-04 | -35.62 | $23.35 | 62043 |
| 2022-08-03 | -32.19 | $23.40 | 43000 |
| 2022-08-02 | -28.77 | $23.45 | 93001 |
| 2022-08-01 | -14.94 | $23.61 | 89102 |
| 2022-07-29 | -0.65 | $23.65 | 69009 |
| 2022-07-28 | -11.11 | $23.27 | 113405 |
| 2022-07-27 | -5.05 | $23.00 | 68302 |
| 2022-07-26 | -10.99 | $22.83 | 93500 |
| 2022-07-25 | -36.84 | $22.58 | 66500 |
| 2022-07-22 | -36.84 | $22.58 | 56900 |
| 2022-07-21 | -44.21 | $22.51 | 59500 |
| 2022-07-20 | -33.33 | $22.60 | 65200 |
| 2022-07-19 | -39.50 | $22.46 | 79945 |
| 2022-07-18 | -40.50 | $22.44 | 51344 |
| 2022-07-15 | -31.41 | $22.55 | 40300 |
| 2022-07-14 | -30.58 | $22.56 | 80100 |
| 2022-07-13 | -12.40 | $22.78 | 64649 |
| 2022-07-12 | -5.79 | $22.86 | 101200 |
| 2022-07-11 | -23.44 | $22.70 | 115521 |
| 2022-07-08 | -40.56 | $22.57 | 66001 |
| 2022-07-07 | -49.42 | $22.59 | 67500 |
| 2022-07-06 | -53.49 | $22.52 | 92523 |
| 2022-07-05 | -56.40 | $22.47 | 111800 |
| 2022-07-01 | -72.09 | $22.20 | 107035 |
| 2022-06-30 | -77.49 | $22.15 | 161913 |
| 2022-06-29 | -76.96 | $22.16 | 95900 |
| 2022-06-28 | -83.25 | $22.04 | 84201 |
| 2022-06-27 | -82.20 | $22.06 | 64225 |
| 2022-06-24 | -72.25 | $22.25 | 49902 |
| 2022-06-23 | -77.49 | $22.15 | 92105 |
| 2022-06-22 | -85.34 | $22.00 | 108000 |
| 2022-06-21 | -97.38 | $21.77 | 104546 |
| 2022-06-17 | -95.81 | $21.80 | 106600 |
| 2022-06-16 | -97.91 | $21.76 | 129000 |
| 2022-06-15 | -93.87 | $22.10 | 114500 |
| 2022-06-14 | -96.82 | $22.11 | 120909 |
| 2022-06-13 | -80.69 | $22.46 | 113100 |
| 2022-06-10 | -61.38 | $22.74 | 58419 |
| 2022-06-09 | -45.52 | $22.97 | 143605 |
| 2022-06-08 | -35.17 | $23.12 | 157034 |
| 2022-06-07 | -13.79 | $23.43 | 84438 |
| 2022-06-06 | -31.72 | $23.17 | 54620 |
| 2022-06-03 | -18.62 | $23.36 | 50200 |
| 2022-06-02 | -13.79 | $23.43 | 174800 |
| 2022-06-01 | -3.10 | $23.37 | 101034 |
| 2022-05-31 | 0.00 | $23.29 | 140642 |
| 2022-05-27 | -7.10 | $23.17 | 100304 |
| 2022-05-26 | -1.53 | $23.02 | 184742 |
| 2022-05-25 | -11.81 | $22.85 | 172900 |
| 2022-05-24 | -24.17 | $22.64 | 100600 |
| 2022-05-23 | -38.33 | $22.47 | 94235 |
| 2022-05-20 | -35.00 | $22.51 | 110800 |
| 2022-05-19 | -60.00 | $22.21 | 79000 |
| 2022-05-18 | -56.93 | $22.32 | 112400 |
| 2022-05-17 | -45.26 | $22.48 | 72741 |
| 2022-05-16 | -38.69 | $22.57 | 85500 |
| 2022-05-13 | -33.58 | $22.64 | 81100 |
| 2022-05-12 | -21.90 | $22.80 | 109300 |
| 2022-05-11 | -29.20 | $22.70 | 94400 |
| 2022-05-10 | -23.36 | $22.78 | 93817 |
| 2022-05-09 | -24.09 | $22.77 | 151100 |
| 2022-05-06 | -29.93 | $22.69 | 158142 |
| 2022-05-05 | -45.99 | $22.47 | 205400 |
| 2022-05-04 | -29.93 | $22.69 | 134200 |
| 2022-05-03 | -70.88 | $22.26 | 160727 |
| 2022-05-02 | -89.84 | $21.92 | 246600 |
| 2022-04-29 | -94.12 | $22.21 | 123000 |
| 2022-04-28 | -94.59 | $22.30 | 194541 |
| 2022-04-27 | -94.52 | $22.32 | 113500 |
| 2022-04-26 | -90.84 | $22.51 | 106600 |
| 2022-04-25 | -94.62 | $22.47 | 149400 |
| 2022-04-22 | -85.91 | $22.66 | 135143 |
| 2022-04-21 | -77.84 | $22.86 | 131905 |
| 2022-04-20 | -69.90 | $23.04 | 103300 |
| 2022-04-19 | -81.59 | $22.82 | 177444 |
| 2022-04-18 | -84.65 | $22.78 | 147100 |
| 2022-04-14 | -87.11 | $22.74 | 250814 |
| 2022-04-13 | -99.54 | $22.59 | 175622 |
| 2022-04-12 | -98.58 | $22.67 | 138317 |
| 2022-04-11 | -96.68 | $22.71 | 197921 |
| 2022-04-08 | -82.52 | $23.05 | 124300 |
| 2022-04-07 | -86.89 | $22.96 | 81501 |
| 2022-04-06 | -86.41 | $22.97 | 195206 |
| 2022-04-05 | -79.61 | $23.11 | 139300 |
| 2022-04-04 | -60.19 | $23.51 | 94801 |
| 2022-04-01 | -64.09 | $23.48 | 92800 |
| 2022-03-31 | -59.13 | $23.63 | 255600 |
| 2022-03-30 | -70.87 | $23.36 | 156500 |
| 2022-03-29 | -83.33 | $23.08 | 229000 |
| 2022-03-28 | -94.52 | $22.97 | 284100 |
| 2022-03-25 | -97.39 | $23.55 | 152415 |
| 2022-03-24 | -98.23 | $23.93 | 145534 |
| 2022-03-23 | -81.91 | $24.27 | 68200 |
| 2022-03-22 | -78.72 | $24.30 | 110215 |
| 2022-03-21 | -60.64 | $24.47 | 95100 |
| 2022-03-18 | -47.87 | $24.59 | 88500 |
| 2022-03-17 | -46.81 | $24.60 | 107600 |
| 2022-03-16 | -37.23 | $24.69 | 105000 |
| 2022-03-15 | -56.38 | $24.51 | 69100 |
| 2022-03-14 | -64.89 | $24.43 | 151547 |
| 2022-03-11 | -51.06 | $24.56 | 143500 |
| 2022-03-10 | -61.70 | $24.46 | 72600 |
| 2022-03-09 | -51.06 | $24.56 | 41617 |
| 2022-03-08 | -43.16 | $24.64 | 115643 |
| 2022-03-07 | -24.21 | $24.82 | 84000 |
| 2022-03-04 | -12.63 | $24.93 | 65800 |
| 2022-03-03 | -19.80 | $24.91 | 54211 |
| 2022-03-02 | -35.43 | $24.92 | 77800 |
| 2022-03-01 | -37.80 | $24.89 | 74826 |
| 2022-02-28 | -45.67 | $24.79 | 57400 |
| 2022-02-25 | -57.48 | $24.64 | 88200 |
| 2022-02-24 | -76.38 | $24.40 | 95000 |
| 2022-02-23 | -97.44 | $24.23 | 110400 |
| 2022-02-22 | -97.96 | $24.41 | 94602 |
| 2022-02-18 | -87.78 | $24.58 | 96700 |
| 2022-02-17 | -92.22 | $24.54 | 203700 |
| 2022-02-16 | -44.44 | $24.97 | 104400 |
| 2022-02-15 | -76.67 | $24.68 | 98100 |
| 2022-02-14 | -90.72 | $24.56 | 108743 |
| 2022-02-11 | -69.31 | $24.78 | 118002 |
| 2022-02-10 | -75.93 | $24.73 | 162246 |
| 2022-02-09 | -80.34 | $24.70 | 55300 |
| 2022-02-08 | -72.65 | $24.79 | 82700 |
| 2022-02-07 | -78.15 | $24.73 | 77112 |
| 2022-02-04 | -83.70 | $24.69 | 163241 |
| 2022-02-03 | -69.63 | $24.88 | 70700 |
| 2022-02-02 | -49.66 | $25.21 | 46736 |
| 2022-02-01 | -55.33 | $25.14 | 78000 |
| 2022-01-31 | -63.52 | $25.05 | 108429 |
| 2022-01-28 | -79.17 | $24.82 | 156133 |
| 2022-01-27 | -93.45 | $24.58 | 96300 |
| 2022-01-26 | -95.63 | $24.62 | 75449 |
| 2022-01-25 | -86.36 | $24.82 | 178800 |
| 2022-01-24 | -94.81 | $24.69 | 238600 |
| 2022-01-21 | -87.79 | $25.00 | 111536 |
| 2022-01-20 | -83.97 | $25.05 | 121039 |
| 2022-01-19 | -83.97 | $25.05 | 143800 |
| 2022-01-18 | -80.15 | $25.10 | 341823 |
| 2022-01-14 | -91.25 | $25.42 | 61211 |
| 2022-01-13 | -97.30 | $25.43 | 83700 |
| 2022-01-12 | -75.95 | $25.60 | 52527 |
| 2022-01-11 | -88.61 | $25.50 | 60600 |
| 2022-01-10 | -84.81 | $25.53 | 113809 |
| 2022-01-07 | -81.01 | $25.56 | 78837 |
| 2022-01-06 | -53.16 | $25.78 | 59000 |
| 2022-01-05 | -55.00 | $25.76 | 89429 |
| 2022-01-04 | -38.64 | $25.86 | 69817 |
| 2022-01-03 | -23.91 | $25.98 | 101922 |
| 2021-12-31 | -29.35 | $25.93 | 59008 |
| 2021-12-30 | -17.39 | $26.04 | 53825 |
| 2021-12-29 | -38.04 | $25.85 | 71800 |
| 2021-12-28 | -43.48 | $25.80 | 54700 |
| 2021-12-27 | -34.34 | $25.86 | 41742 |
| 2021-12-23 | -53.45 | $25.58 | 61415 |
| 2021-12-22 | -41.38 | $25.72 | 55700 |
| 2021-12-21 | -55.17 | $25.56 | 62749 |
| 2021-12-20 | -62.93 | $25.47 | 118000 |
| 2021-12-17 | -43.97 | $25.69 | 73312 |
| 2021-12-16 | -41.38 | $25.72 | 41200 |
| 2021-12-15 | -18.10 | $25.99 | 53500 |
| 2021-12-14 | -7.96 | $26.08 | 66100 |
| 2021-12-13 | -7.23 | $25.81 | 35000 |
| 2021-12-10 | -10.13 | $25.75 | 36524 |
| 2021-12-09 | -13.92 | $25.72 | 54400 |
| 2021-12-08 | -10.13 | $25.75 | 91649 |
| 2021-12-07 | -54.32 | $25.41 | 52238 |
| 2021-12-06 | -85.78 | $25.33 | 81100 |
| 2021-12-03 | -79.41 | $25.46 | 48620 |
| 2021-12-02 | -86.76 | $25.31 | 67824 |
| 2021-12-01 | -81.37 | $25.42 | 52209 |
| 2021-11-30 | -77.45 | $25.50 | 65600 |
| 2021-11-29 | -86.27 | $25.32 | 36235 |
| 2021-11-26 | -89.71 | $25.25 | 44745 |
| 2021-11-24 | -93.43 | $25.23 | 110726 |
| 2021-11-23 | -97.85 | $25.26 | 65243 |
| 2021-11-22 | -97.74 | $25.35 | 66637 |
| 2021-11-19 | -96.95 | $25.49 | 62805 |
| 2021-11-18 | -89.51 | $25.63 | 46841 |
| 2021-11-17 | -82.10 | $25.75 | 43539 |
| 2021-11-16 | -86.42 | $25.68 | 39726 |
| 2021-11-15 | -88.27 | $25.65 | 46200 |
| 2021-11-12 | -86.42 | $25.68 | 32300 |
| 2021-11-11 | -86.42 | $25.68 | 25600 |
| 2021-11-10 | -90.12 | $25.62 | 51837 |
| 2021-11-09 | -80.25 | $25.78 | 48830 |
| 2021-11-08 | -77.78 | $25.82 | 30100 |
| 2021-11-05 | -8.70 | $25.88 | 49817 |
| 2021-11-04 | -19.57 | $25.83 | 44400 |
| 2021-11-03 | -54.35 | $25.67 | 85500 |
| 2021-11-02 | -45.65 | $25.71 | 62423 |
| 2021-11-01 | -19.57 | $25.83 | 54500 |
| 2021-10-29 | -58.70 | $25.65 | 45316 |
| 2021-10-28 | -43.48 | $25.72 | 36844 |
| 2021-10-27 | -58.70 | $25.65 | 48100 |
| 2021-10-26 | -82.61 | $25.54 | 47500 |
| 2021-10-25 | -38.78 | $25.73 | 57227 |
| 2021-10-22 | -53.06 | $25.66 | 50312 |
| 2021-10-21 | -44.90 | $25.70 | 93600 |
| 2021-10-20 | -69.12 | $25.64 | 55301 |
| 2021-10-19 | -53.52 | $25.76 | 50603 |
| 2021-10-18 | -52.11 | $25.77 | 57205 |
| 2021-10-15 | -61.97 | $25.70 | 76600 |
| 2021-10-14 | -45.07 | $25.82 | 23600 |
| 2021-10-13 | -46.05 | $25.84 | 44800 |
| 2021-10-12 | -65.43 | $25.71 | 44541 |
| 2021-10-11 | -90.12 | $25.51 | 27100 |
| 2021-10-08 | -82.72 | $25.57 | 67048 |
| 2021-10-07 | -77.78 | $25.61 | 40225 |
| 2021-10-06 | -74.39 | $25.64 | 29023 |
| 2021-10-05 | -80.49 | $25.59 | 64000 |
| 2021-10-04 | -91.76 | $25.50 | 44720 |
| 2021-10-01 | -85.71 | $25.56 | 91143 |
| 2021-09-30 | -90.32 | $25.52 | 55218 |
| 2021-09-29 | -79.17 | $25.63 | 96100 |
| 2021-09-28 | -86.46 | $25.56 | 123300 |
| 2021-09-27 | -95.18 | $25.60 | 129301 |
| 2021-09-24 | -75.90 | $25.76 | 67300 |
| 2021-09-23 | -81.69 | $25.81 | 141200 |
| 2021-09-22 | -83.33 | $26.06 | 44100 |
| 2021-09-21 | -77.55 | $26.09 | 44700 |
| 2021-09-20 | -93.62 | $26.05 | 32512 |
| 2021-09-17 | -95.24 | $26.10 | 44803 |
| 2021-09-16 | -92.31 | $26.14 | 44914 |
| 2021-09-15 | -82.05 | $26.18 | 67600 |
| 2021-09-14 | -91.89 | $26.16 | 45500 |
| 2021-09-13 | -86.49 | $26.18 | 54630 |
| 2021-09-10 | -97.30 | $26.14 | 26020 |
| 2021-09-09 | -94.59 | $26.15 | 49900 |
| 2021-09-08 | -91.89 | $26.16 | 75600 |
| 2021-09-07 | -100.00 | $26.13 | 103634 |
| 2021-09-03 | -83.33 | $26.25 | 83724 |
| 2021-09-02 | -56.67 | $26.33 | 49314 |
| 2021-09-01 | -66.67 | $26.30 | 65500 |
| 2021-08-31 | -66.67 | $26.30 | 138100 |
| 2021-08-30 | -68.97 | $26.30 | 123444 |
| 2021-08-27 | -62.07 | $26.32 | 69400 |
| 2021-08-26 | -55.17 | $26.34 | 77445 |
| 2021-08-25 | -28.57 | $26.40 | 40125 |
| 2021-08-24 | -22.86 | $26.42 | 92600 |
| 2021-08-23 | -17.14 | $26.44 | 68708 |
| 2021-08-20 | -10.53 | $26.46 | 42831 |
| 2021-08-19 | -12.24 | $26.44 | 34817 |
| 2021-08-18 | 0.00 | $26.50 | 63348 |
| 2021-08-17 | -11.63 | $26.39 | 71113 |
| 2021-08-16 | -32.56 | $26.30 | 24005 |
| 2021-08-13 | -30.23 | $26.31 | 27814 |
| 2021-08-12 | -25.58 | $26.33 | 33034 |
| 2021-08-11 | -13.95 | $26.38 | 59600 |
| 2021-08-10 | -10.53 | $26.35 | 49200 |
| 2021-08-09 | -26.32 | $26.29 | 38400 |
| 2021-08-06 | -46.15 | $26.22 | 22940 |
| 2021-08-05 | -43.59 | $26.23 | 37500 |
| 2021-08-04 | -30.77 | $26.28 | 19000 |
| 2021-08-03 | -35.71 | $26.28 | 60500 |
| 2021-08-02 | -42.86 | $26.25 | 76401 |
| 2021-07-30 | -38.10 | $26.27 | 39943 |
| 2021-07-29 | -33.33 | $26.29 | 56419 |
| 2021-07-28 | -52.27 | $26.20 | 43328 |
| 2021-07-27 | -42.00 | $26.22 | 50200 |
| 2021-07-26 | -31.58 | $26.25 | 45912 |
| 2021-07-23 | -47.37 | $26.16 | 45600 |
| 2021-07-22 | -49.12 | $26.15 | 31044 |
| 2021-07-21 | -33.33 | $26.24 | 50339 |
| 2021-07-20 | -27.87 | $26.26 | 45900 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.25
2026-07-17
Close Price
$22.63
Vol: 41119Average Directional Index - Detailed Analysis
Minimum
7.50
Average
23.10
Maximum
76.41
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.25 | $22.63 | 41119 |
| 2026-07-16 | 10.54 | $22.60 | 69835 |
| 2026-07-15 | 10.85 | $22.72 | 68100 |
| 2026-07-14 | 11.36 | $22.83 | 59400 |
| 2026-07-13 | 11.30 | $22.79 | 62500 |
| 2026-07-10 | 11.50 | $22.79 | 84900 |
| 2026-07-09 | 11.32 | $22.94 | 87428 |
| 2026-07-08 | 10.72 | $22.85 | 72044 |
| 2026-07-07 | 10.33 | $22.85 | 83906 |
| 2026-07-06 | 9.91 | $22.85 | 117943 |
| 2026-07-02 | 9.47 | $22.83 | 116225 |
| 2026-07-01 | 8.95 | $22.83 | 204815 |
| 2026-06-30 | 8.40 | $22.75 | 226242 |
| 2026-06-29 | 8.80 | $22.63 | 164241 |
| 2026-06-26 | 8.48 | $22.61 | 109636 |
| 2026-06-25 | 8.20 | $22.62 | 91300 |
| 2026-06-24 | 8.12 | $22.61 | 137731 |
| 2026-06-23 | 7.96 | $22.62 | 100200 |
| 2026-06-22 | 7.80 | $22.61 | 106401 |
| 2026-06-18 | 8.15 | $22.67 | 45200 |
| 2026-06-17 | 8.47 | $22.65 | 76400 |
| 2026-06-16 | 8.63 | $22.66 | 55900 |
| 2026-06-15 | 8.91 | $22.64 | 73300 |
| 2026-06-12 | 9.14 | $22.73 | 43500 |
| 2026-06-11 | 9.12 | $22.69 | 44603 |
| 2026-06-10 | 9.09 | $22.71 | 46200 |
| 2026-06-09 | 9.06 | $22.73 | 55425 |
| 2026-06-08 | 9.38 | $22.65 | 69233 |
| 2026-06-05 | 9.85 | $22.63 | 161900 |
| 2026-06-04 | 10.30 | $22.69 | 105300 |
| 2026-06-03 | 10.65 | $22.62 | 119334 |
| 2026-06-02 | 11.01 | $22.80 | 162726 |
| 2026-06-01 | 10.67 | $22.79 | 43629 |
| 2026-05-29 | 11.03 | $22.84 | 47442 |
| 2026-05-28 | 11.41 | $22.83 | 59400 |
| 2026-05-27 | 11.76 | $22.81 | 41909 |
| 2026-05-26 | 12.17 | $22.76 | 41423 |
| 2026-05-22 | 12.76 | $22.66 | 44725 |
| 2026-05-21 | 12.97 | $22.63 | 25813 |
| 2026-05-20 | 12.99 | $22.63 | 78100 |
| 2026-05-19 | 13.01 | $22.54 | 80245 |
| 2026-05-18 | 12.37 | $22.50 | 138317 |
| 2026-05-15 | 11.83 | $22.48 | 107906 |
| 2026-05-14 | 11.33 | $22.78 | 54433 |
| 2026-05-13 | 11.81 | $22.75 | 45420 |
| 2026-05-12 | 12.35 | $22.79 | 51900 |
| 2026-05-11 | 12.92 | $22.79 | 68600 |
| 2026-05-08 | 13.57 | $22.85 | 88142 |
| 2026-05-07 | 13.88 | $22.89 | 52600 |
| 2026-05-06 | 14.10 | $22.87 | 86900 |
| 2026-05-05 | 14.59 | $22.78 | 66728 |
| 2026-05-04 | 15.29 | $22.71 | 80900 |
| 2026-05-01 | 16.03 | $22.98 | 40003 |
| 2026-04-30 | 15.67 | $22.99 | 68400 |
| 2026-04-29 | 15.29 | $22.84 | 56118 |
| 2026-04-28 | 15.26 | $22.87 | 85501 |
| 2026-04-27 | 15.44 | $22.90 | 66134 |
| 2026-04-24 | 15.64 | $22.89 | 43429 |
| 2026-04-23 | 15.74 | $22.94 | 40500 |
| 2026-04-22 | 16.19 | $22.98 | 91900 |
| 2026-04-21 | 16.34 | $22.98 | 113602 |
| 2026-04-20 | 16.50 | $22.95 | 43405 |
| 2026-04-17 | 16.57 | $23.01 | 53846 |
| 2026-04-16 | 16.43 | $22.96 | 94300 |
| 2026-04-15 | 16.28 | $23.07 | 286200 |
| 2026-04-14 | 16.03 | $23.06 | 226300 |
| 2026-04-13 | 15.77 | $22.99 | 55415 |
| 2026-04-10 | 15.67 | $23.03 | 54738 |
| 2026-04-09 | 15.39 | $23.01 | 169300 |
| 2026-04-08 | 15.10 | $22.95 | 97300 |
| 2026-04-07 | 15.27 | $22.76 | 116900 |
| 2026-04-06 | 15.73 | $22.75 | 101600 |
| 2026-04-02 | 16.21 | $22.73 | 78200 |
| 2026-04-01 | 17.01 | $22.86 | 179800 |
| 2026-03-31 | 17.85 | $22.70 | 131500 |
| 2026-03-30 | 18.52 | $22.39 | 137000 |
| 2026-03-27 | 17.22 | $22.42 | 112600 |
| 2026-03-26 | 16.00 | $22.49 | 109332 |
| 2026-03-25 | 14.81 | $22.54 | 86500 |
| 2026-03-24 | 13.79 | $22.48 | 153000 |
| 2026-03-23 | 12.74 | $22.67 | 93000 |
| 2026-03-20 | 12.07 | $22.61 | 130033 |
| 2026-03-19 | 11.36 | $22.70 | 68138 |
| 2026-03-18 | 11.10 | $22.77 | 92729 |
| 2026-03-17 | 11.10 | $22.80 | 78440 |
| 2026-03-16 | 10.66 | $22.63 | 53833 |
| 2026-03-13 | 9.80 | $22.68 | 81095 |
| 2026-03-12 | 8.89 | $22.70 | 116500 |
| 2026-03-11 | 8.26 | $22.81 | 60400 |
| 2026-03-10 | 8.05 | $22.83 | 46500 |
| 2026-03-09 | 7.84 | $22.78 | 77716 |
| 2026-03-06 | 7.50 | $22.85 | 81233 |
| 2026-03-05 | 7.69 | $22.90 | 215649 |
| 2026-03-04 | 7.69 | $22.96 | 276811 |
| 2026-03-03 | 7.70 | $22.91 | 251127 |
| 2026-03-02 | 7.76 | $22.97 | 99318 |
| 2026-02-27 | 7.76 | $22.94 | 93833 |
| 2026-02-26 | 7.87 | $22.89 | 49346 |
| 2026-02-25 | 8.17 | $22.90 | 70700 |
| 2026-02-24 | 8.53 | $22.81 | 201831 |
| 2026-02-23 | 8.91 | $22.94 | 60971 |
| 2026-02-20 | 8.93 | $23.03 | 54300 |
| 2026-02-19 | 8.64 | $23.03 | 147700 |
| 2026-02-18 | 8.33 | $22.98 | 98700 |
| 2026-02-17 | 8.08 | $22.92 | 146630 |
| 2026-02-13 | 8.17 | $22.80 | 59300 |
| 2026-02-12 | 8.30 | $22.76 | 128500 |
| 2026-02-11 | 8.45 | $22.79 | 166409 |
| 2026-02-10 | 8.60 | $22.89 | 95440 |
| 2026-02-09 | 8.19 | $22.94 | 57000 |
| 2026-02-06 | 8.06 | $22.80 | 34100 |
| 2026-02-05 | 8.36 | $22.82 | 49944 |
| 2026-02-04 | 8.68 | $22.76 | 99907 |
| 2026-02-03 | 9.11 | $22.83 | 108200 |
| 2026-02-02 | 9.26 | $22.79 | 143700 |
| 2026-01-30 | 9.65 | $22.79 | 81732 |
| 2026-01-29 | 10.01 | $22.75 | 50739 |
| 2026-01-28 | 10.44 | $22.74 | 69701 |
| 2026-01-27 | 10.91 | $22.72 | 62100 |
| 2026-01-26 | 11.23 | $22.58 | 61427 |
| 2026-01-23 | 11.23 | $22.59 | 89800 |
| 2026-01-22 | 11.48 | $22.69 | 51621 |
| 2026-01-21 | 11.97 | $22.66 | 93310 |
| 2026-01-20 | 12.43 | $22.61 | 79900 |
| 2026-01-16 | 12.92 | $22.83 | 75500 |
| 2026-01-15 | 12.98 | $22.80 | 127100 |
| 2026-01-14 | 12.78 | $22.77 | 116228 |
| 2026-01-13 | 12.64 | $22.76 | 91325 |
| 2026-01-12 | 12.50 | $22.63 | 73221 |
| 2026-01-09 | 12.89 | $22.60 | 131200 |
| 2026-01-08 | 13.35 | $22.55 | 246500 |
| 2026-01-07 | 13.84 | $22.74 | 135900 |
| 2026-01-06 | 13.69 | $22.82 | 227200 |
| 2026-01-05 | 13.80 | $22.77 | 74005 |
| 2026-01-02 | 13.34 | $22.83 | 67918 |
| 2025-12-31 | 12.44 | $22.82 | 117900 |
| 2025-12-30 | 11.57 | $22.71 | 258900 |
| 2025-12-29 | 10.91 | $22.53 | 154102 |
| 2025-12-26 | 11.08 | $22.35 | 174900 |
| 2025-12-24 | 11.61 | $22.35 | 49900 |
| 2025-12-23 | 12.00 | $22.37 | 93900 |
| 2025-12-22 | 12.53 | $22.38 | 94828 |
| 2025-12-19 | 13.05 | $22.39 | 90521 |
| 2025-12-18 | 13.37 | $22.46 | 168100 |
| 2025-12-17 | 14.00 | $22.39 | 149400 |
| 2025-12-16 | 14.72 | $22.36 | 112447 |
| 2025-12-15 | 15.15 | $22.30 | 212043 |
| 2025-12-12 | 15.60 | $22.47 | 362800 |
| 2025-12-11 | 15.92 | $22.48 | 118739 |
| 2025-12-10 | 16.38 | $22.57 | 118647 |
| 2025-12-09 | 16.74 | $22.59 | 109800 |
| 2025-12-08 | 16.78 | $22.65 | 144138 |
| 2025-12-05 | 16.81 | $22.54 | 96410 |
| 2025-12-04 | 16.62 | $22.70 | 105711 |
| 2025-12-03 | 16.42 | $22.58 | 131236 |
| 2025-12-02 | 16.43 | $22.52 | 129419 |
| 2025-12-01 | 16.76 | $22.49 | 65810 |
| 2025-11-28 | 16.44 | $22.50 | 20033 |
| 2025-11-26 | 16.18 | $22.49 | 42500 |
| 2025-11-25 | 15.98 | $22.48 | 96221 |
| 2025-11-24 | 15.77 | $22.30 | 92100 |
| 2025-11-21 | 16.47 | $22.27 | 73500 |
| 2025-11-20 | 17.10 | $22.24 | 127411 |
| 2025-11-19 | 17.75 | $22.25 | 106501 |
| 2025-11-18 | 18.64 | $22.32 | 179400 |
| 2025-11-17 | 19.32 | $22.43 | 153900 |
| 2025-11-14 | 20.14 | $22.46 | 47204 |
| 2025-11-13 | 20.69 | $22.48 | 104903 |
| 2025-11-12 | 21.26 | $22.57 | 84600 |
| 2025-11-11 | 20.89 | $22.59 | 182300 |
| 2025-11-10 | 20.49 | $22.63 | 80100 |
| 2025-11-07 | 20.66 | $22.51 | 67644 |
| 2025-11-06 | 21.08 | $22.56 | 40013 |
| 2025-11-05 | 21.51 | $22.55 | 60211 |
| 2025-11-04 | 21.32 | $22.63 | 78000 |
| 2025-11-03 | 21.24 | $22.59 | 79100 |
| 2025-10-31 | 21.16 | $22.66 | 99607 |
| 2025-10-30 | 21.15 | $22.47 | 104700 |
| 2025-10-29 | 21.78 | $22.49 | 88212 |
| 2025-10-28 | 22.38 | $22.58 | 73800 |
| 2025-10-27 | 22.37 | $22.59 | 77720 |
| 2025-10-24 | 22.36 | $22.63 | 94500 |
| 2025-10-23 | 22.08 | $22.67 | 64544 |
| 2025-10-22 | 22.16 | $22.62 | 71309 |
| 2025-10-21 | 22.24 | $22.65 | 102400 |
| 2025-10-20 | 22.14 | $22.61 | 105900 |
| 2025-10-17 | 22.31 | $22.54 | 28100 |
| 2025-10-16 | 22.63 | $22.61 | 78212 |
| 2025-10-15 | 22.65 | $22.65 | 58909 |
| 2025-10-14 | 22.67 | $22.66 | 52737 |
| 2025-10-13 | 22.13 | $22.70 | 54800 |
| 2025-10-10 | 21.56 | $22.56 | 49011 |
| 2025-10-09 | 21.30 | $22.64 | 97004 |
| 2025-10-08 | 21.22 | $22.58 | 53643 |
| 2025-10-07 | 21.63 | $22.49 | 67200 |
| 2025-10-06 | 22.30 | $22.42 | 63117 |
| 2025-10-03 | 23.26 | $22.47 | 53100 |
| 2025-10-02 | 24.10 | $22.51 | 76600 |
| 2025-10-01 | 24.63 | $22.61 | 93018 |
| 2025-09-30 | 24.83 | $22.46 | 80700 |
| 2025-09-29 | 25.75 | $22.43 | 78113 |
| 2025-09-26 | 26.89 | $22.48 | 117400 |
| 2025-09-25 | 28.08 | $22.42 | 109405 |
| 2025-09-24 | 29.55 | $22.43 | 150900 |
| 2025-09-23 | 31.09 | $22.52 | 78746 |
| 2025-09-22 | 31.91 | $22.46 | 102749 |
| 2025-09-19 | 32.77 | $22.45 | 78306 |
| 2025-09-18 | 33.95 | $22.45 | 107511 |
| 2025-09-17 | 35.14 | $22.55 | 161723 |
| 2025-09-16 | 36.22 | $22.55 | 152600 |
| 2025-09-15 | 37.06 | $22.58 | 147200 |
| 2025-09-12 | 38.02 | $22.58 | 156900 |
| 2025-09-11 | 39.03 | $22.63 | 99233 |
| 2025-09-10 | 38.87 | $22.58 | 148300 |
| 2025-09-09 | 38.73 | $22.53 | 109612 |
| 2025-09-08 | 38.21 | $22.62 | 90132 |
| 2025-09-05 | 36.86 | $22.55 | 82727 |
| 2025-09-04 | 35.85 | $22.37 | 148500 |
| 2025-09-03 | 35.08 | $22.43 | 130726 |
| 2025-09-02 | 34.37 | $22.30 | 114700 |
| 2025-08-29 | 33.62 | $22.37 | 116921 |
| 2025-08-28 | 33.26 | $22.30 | 103600 |
| 2025-08-27 | 33.13 | $22.27 | 89800 |
| 2025-08-26 | 33.09 | $22.25 | 117300 |
| 2025-08-25 | 33.04 | $22.26 | 110930 |
| 2025-08-22 | 33.00 | $22.28 | 96324 |
| 2025-08-21 | 33.07 | $22.16 | 109320 |
| 2025-08-20 | 33.70 | $22.21 | 65900 |
| 2025-08-19 | 34.12 | $22.23 | 112900 |
| 2025-08-18 | 34.56 | $22.18 | 60747 |
| 2025-08-15 | 35.03 | $22.24 | 55927 |
| 2025-08-14 | 35.22 | $22.31 | 65532 |
| 2025-08-13 | 34.59 | $22.32 | 112048 |
| 2025-08-12 | 33.92 | $22.32 | 77900 |
| 2025-08-11 | 33.45 | $22.30 | 76500 |
| 2025-08-08 | 32.86 | $22.27 | 55500 |
| 2025-08-07 | 32.60 | $22.23 | 161102 |
| 2025-08-06 | 32.32 | $22.22 | 90530 |
| 2025-08-05 | 32.11 | $22.24 | 67000 |
| 2025-08-04 | 31.56 | $22.19 | 96908 |
| 2025-08-01 | 31.08 | $22.22 | 101800 |
| 2025-07-31 | 30.50 | $22.16 | 131746 |
| 2025-07-30 | 30.19 | $22.02 | 61700 |
| 2025-07-29 | 30.21 | $22.04 | 52300 |
| 2025-07-28 | 29.66 | $22.04 | 64729 |
| 2025-07-25 | 29.20 | $22.03 | 111100 |
| 2025-07-24 | 28.71 | $22.07 | 107821 |
| 2025-07-23 | 28.19 | $21.90 | 87000 |
| 2025-07-22 | 27.93 | $21.98 | 136100 |
| 2025-07-21 | 27.35 | $22.03 | 72600 |
| 2025-07-18 | 26.19 | $22.03 | 81100 |
| 2025-07-17 | 25.21 | $22.01 | 52747 |
| 2025-07-16 | 24.30 | $21.99 | 84100 |
| 2025-07-15 | 23.45 | $22.01 | 49143 |
| 2025-07-14 | 22.55 | $22.01 | 59232 |
| 2025-07-11 | 21.83 | $21.95 | 41616 |
| 2025-07-10 | 21.11 | $21.97 | 68400 |
| 2025-07-09 | 20.14 | $21.98 | 103620 |
| 2025-07-08 | 19.32 | $21.90 | 58135 |
| 2025-07-07 | 18.58 | $21.84 | 75700 |
| 2025-07-03 | 17.94 | $21.92 | 40100 |
| 2025-07-02 | 16.78 | $21.95 | 90700 |
| 2025-07-01 | 15.63 | $21.89 | 114541 |
| 2025-06-30 | 14.45 | $21.89 | 170319 |
| 2025-06-27 | 13.20 | $21.66 | 80200 |
| 2025-06-26 | 12.62 | $21.67 | 191500 |
| 2025-06-25 | 12.17 | $21.58 | 113147 |
| 2025-06-24 | 11.98 | $21.51 | 190121 |
| 2025-06-23 | 12.02 | $21.52 | 105300 |
| 2025-06-20 | 11.94 | $21.57 | 316300 |
| 2025-06-18 | 12.08 | $21.59 | 111739 |
| 2025-06-17 | 11.82 | $21.61 | 71805 |
| 2025-06-16 | 11.73 | $21.61 | 129800 |
| 2025-06-13 | 11.63 | $21.51 | 89400 |
| 2025-06-12 | 12.11 | $21.60 | 102902 |
| 2025-06-11 | 11.86 | $21.60 | 124721 |
| 2025-06-10 | 11.47 | $21.60 | 75800 |
| 2025-06-09 | 11.10 | $21.57 | 98044 |
| 2025-06-06 | 10.92 | $21.52 | 57722 |
| 2025-06-05 | 11.02 | $21.48 | 72000 |
| 2025-06-04 | 11.00 | $21.48 | 84419 |
| 2025-06-03 | 11.12 | $21.40 | 110906 |
| 2025-06-02 | 11.25 | $21.48 | 100300 |
| 2025-05-30 | 11.01 | $21.41 | 95006 |
| 2025-05-29 | 10.87 | $21.40 | 170600 |
| 2025-05-28 | 11.07 | $21.34 | 271502 |
| 2025-05-27 | 11.28 | $21.41 | 104534 |
| 2025-05-23 | 11.41 | $21.31 | 104847 |
| 2025-05-22 | 11.91 | $21.23 | 163500 |
| 2025-05-21 | 12.10 | $21.08 | 206016 |
| 2025-05-20 | 12.25 | $21.19 | 143500 |
| 2025-05-19 | 12.85 | $21.24 | 106700 |
| 2025-05-16 | 13.47 | $21.27 | 96347 |
| 2025-05-15 | 14.18 | $21.22 | 182646 |
| 2025-05-14 | 14.75 | $21.28 | 99800 |
| 2025-05-13 | 15.04 | $21.32 | 187014 |
| 2025-05-12 | 15.33 | $21.29 | 120400 |
| 2025-05-09 | 15.46 | $21.31 | 57000 |
| 2025-05-08 | 15.47 | $21.31 | 217300 |
| 2025-05-07 | 15.50 | $21.22 | 142703 |
| 2025-05-06 | 15.77 | $21.22 | 174400 |
| 2025-05-05 | 16.11 | $21.20 | 174349 |
| 2025-05-02 | 16.36 | $21.27 | 107100 |
| 2025-05-01 | 16.47 | $21.28 | 205933 |
| 2025-04-30 | 16.85 | $21.24 | 235400 |
| 2025-04-29 | 17.25 | $21.15 | 115900 |
| 2025-04-28 | 18.13 | $21.16 | 117600 |
| 2025-04-25 | 19.05 | $21.14 | 129200 |
| 2025-04-24 | 19.96 | $21.08 | 207423 |
| 2025-04-23 | 20.75 | $20.93 | 215100 |
| 2025-04-22 | 21.22 | $20.76 | 216210 |
| 2025-04-21 | 20.84 | $20.62 | 168200 |
| 2025-04-17 | 20.45 | $20.83 | 128000 |
| 2025-04-16 | 20.49 | $20.88 | 181128 |
| 2025-04-15 | 20.29 | $20.90 | 230700 |
| 2025-04-14 | 20.07 | $20.87 | 122304 |
| 2025-04-11 | 19.60 | $20.78 | 255000 |
| 2025-04-10 | 18.59 | $20.70 | 601811 |
| 2025-04-09 | 17.52 | $20.71 | 394232 |
| 2025-04-08 | 15.71 | $20.46 | 422400 |
| 2025-04-07 | 14.01 | $20.85 | 296838 |
| 2025-04-04 | 13.28 | $21.11 | 182400 |
| 2025-04-03 | 13.87 | $21.29 | 185300 |
| 2025-04-02 | 13.96 | $21.23 | 112500 |
| 2025-04-01 | 14.46 | $21.27 | 167500 |
| 2025-03-31 | 14.98 | $21.23 | 106931 |
| 2025-03-28 | 15.65 | $21.17 | 84100 |
| 2025-03-27 | 16.35 | $21.13 | 111600 |
| 2025-03-26 | 16.92 | $21.19 | 154900 |
| 2025-03-25 | 17.79 | $21.24 | 113400 |
| 2025-03-24 | 18.39 | $21.26 | 127109 |
| 2025-03-21 | 18.90 | $21.28 | 73936 |
| 2025-03-20 | 19.59 | $21.25 | 125600 |
| 2025-03-19 | 20.36 | $21.14 | 244108 |
| 2025-03-18 | 20.96 | $21.20 | 134200 |
| 2025-03-17 | 21.91 | $21.20 | 88945 |
| 2025-03-14 | 22.86 | $21.27 | 90100 |
| 2025-03-13 | 23.47 | $21.34 | 156100 |
| 2025-03-12 | 24.04 | $21.31 | 109600 |
| 2025-03-11 | 24.31 | $21.38 | 175245 |
| 2025-03-10 | 24.53 | $21.40 | 114000 |
| 2025-03-07 | 24.76 | $21.41 | 130600 |
| 2025-03-06 | 24.38 | $21.41 | 119743 |
| 2025-03-05 | 24.21 | $21.44 | 144612 |
| 2025-03-04 | 24.04 | $21.46 | 99330 |
| 2025-03-03 | 23.44 | $21.51 | 127707 |
| 2025-02-28 | 22.73 | $21.48 | 121533 |
| 2025-02-27 | 22.15 | $21.40 | 112832 |
| 2025-02-26 | 21.75 | $21.45 | 72100 |
| 2025-02-25 | 21.34 | $21.39 | 189706 |
| 2025-02-24 | 21.00 | $21.32 | 174721 |
| 2025-02-21 | 20.72 | $21.45 | 119000 |
| 2025-02-20 | 20.18 | $21.42 | 101400 |
| 2025-02-19 | 19.72 | $21.31 | 132300 |
| 2025-02-18 | 19.42 | $21.28 | 77700 |
| 2025-02-14 | 19.35 | $21.34 | 84000 |
| 2025-02-13 | 18.94 | $21.25 | 121322 |
| 2025-02-12 | 18.75 | $21.15 | 112430 |
| 2025-02-11 | 18.80 | $21.28 | 100433 |
| 2025-02-10 | 18.15 | $21.25 | 70200 |
| 2025-02-07 | 17.33 | $21.24 | 96239 |
| 2025-02-06 | 16.67 | $21.29 | 94300 |
| 2025-02-05 | 15.79 | $21.40 | 171308 |
| 2025-02-04 | 14.86 | $21.20 | 274317 |
| 2025-02-03 | 14.56 | $21.10 | 78900 |
| 2025-01-31 | 14.63 | $21.04 | 128500 |
| 2025-01-30 | 14.71 | $21.03 | 120321 |
| 2025-01-29 | 14.82 | $20.95 | 106300 |
| 2025-01-28 | 15.25 | $20.96 | 97800 |
| 2025-01-27 | 16.02 | $20.93 | 93601 |
| 2025-01-24 | 16.74 | $20.92 | 108400 |
| 2025-01-23 | 17.51 | $20.86 | 105600 |
| 2025-01-22 | 18.09 | $20.81 | 112100 |
| 2025-01-21 | 18.91 | $20.84 | 247200 |
| 2025-01-17 | 19.73 | $20.79 | 89319 |
| 2025-01-16 | 20.51 | $20.75 | 135200 |
| 2025-01-15 | 21.15 | $20.73 | 132000 |
| 2025-01-14 | 21.68 | $20.65 | 113300 |
| 2025-01-13 | 21.77 | $20.56 | 155200 |
| 2025-01-10 | 21.82 | $20.64 | 226700 |
| 2025-01-08 | 22.35 | $20.73 | 164300 |
| 2025-01-07 | 23.25 | $20.75 | 206440 |
| 2025-01-06 | 24.07 | $20.73 | 76033 |
| 2025-01-03 | 24.93 | $20.76 | 95400 |
| 2025-01-02 | 25.58 | $20.63 | 96429 |
| 2024-12-31 | 25.74 | $20.59 | 406842 |
| 2024-12-30 | 25.44 | $20.45 | 579000 |
| 2024-12-27 | 24.72 | $20.43 | 329145 |
| 2024-12-26 | 23.55 | $20.46 | 495030 |
| 2024-12-24 | 22.32 | $20.41 | 302126 |
| 2024-12-23 | 20.67 | $20.38 | 471312 |
| 2024-12-20 | 18.98 | $20.49 | 373200 |
| 2024-12-19 | 17.46 | $20.55 | 397930 |
| 2024-12-18 | 16.01 | $20.67 | 331100 |
| 2024-12-17 | 14.80 | $20.86 | 303201 |
| 2024-12-16 | 14.12 | $20.92 | 361501 |
| 2024-12-13 | 13.40 | $21.02 | 191900 |
| 2024-12-12 | 13.00 | $21.14 | 211600 |
| 2024-12-11 | 13.25 | $21.29 | 239600 |
| 2024-12-10 | 13.43 | $21.30 | 171300 |
| 2024-12-09 | 13.84 | $21.26 | 96400 |
| 2024-12-06 | 14.38 | $21.36 | 158021 |
| 2024-12-05 | 14.89 | $21.29 | 209720 |
| 2024-12-04 | 15.19 | $21.38 | 169828 |
| 2024-12-03 | 15.51 | $21.37 | 243744 |
| 2024-12-02 | 15.85 | $21.40 | 101400 |
| 2024-11-29 | 15.50 | $21.43 | 33500 |
| 2024-11-27 | 15.34 | $21.36 | 114300 |
| 2024-11-26 | 15.58 | $21.24 | 112926 |
| 2024-11-25 | 16.36 | $21.16 | 150216 |
| 2024-11-22 | 16.97 | $21.08 | 160447 |
| 2024-11-21 | 16.95 | $21.04 | 226000 |
| 2024-11-20 | 16.86 | $21.04 | 89000 |
| 2024-11-19 | 16.55 | $21.05 | 177612 |
| 2024-11-18 | 16.23 | $21.07 | 145700 |
| 2024-11-15 | 16.20 | $21.10 | 160700 |
| 2024-11-14 | 16.22 | $21.23 | 159102 |
| 2024-11-13 | 16.90 | $21.26 | 323100 |
| 2024-11-12 | 17.73 | $21.21 | 224400 |
| 2024-11-11 | 18.17 | $21.20 | 288100 |
| 2024-11-08 | 18.64 | $21.21 | 241900 |
| 2024-11-07 | 19.34 | $21.19 | 167300 |
| 2024-11-06 | 20.08 | $21.10 | 126845 |
| 2024-11-05 | 20.12 | $21.26 | 195200 |
| 2024-11-04 | 20.56 | $21.22 | 95538 |
| 2024-11-01 | 21.01 | $21.19 | 129600 |
| 2024-10-31 | 21.49 | $21.21 | 107509 |
| 2024-10-30 | 21.57 | $21.10 | 203600 |
| 2024-10-29 | 21.38 | $21.08 | 158700 |
| 2024-10-28 | 20.62 | $21.18 | 117413 |
| 2024-10-25 | 20.24 | $21.21 | 87800 |
| 2024-10-24 | 19.93 | $21.14 | 256501 |
| 2024-10-23 | 19.07 | $21.20 | 160026 |
| 2024-10-22 | 18.44 | $21.34 | 174029 |
| 2024-10-21 | 18.57 | $21.42 | 117700 |
| 2024-10-18 | 19.22 | $21.50 | 77100 |
| 2024-10-17 | 20.19 | $21.45 | 162800 |
| 2024-10-16 | 20.98 | $21.47 | 132146 |
| 2024-10-15 | 22.02 | $21.46 | 138830 |
| 2024-10-14 | 23.09 | $21.51 | 74500 |
| 2024-10-11 | 24.00 | $21.58 | 101741 |
| 2024-10-10 | 24.66 | $21.54 | 248900 |
| 2024-10-09 | 25.40 | $21.54 | 141224 |
| 2024-10-08 | 26.19 | $21.55 | 213100 |
| 2024-10-07 | 27.02 | $21.53 | 233644 |
| 2024-10-04 | 27.95 | $21.51 | 279944 |
| 2024-10-03 | 28.66 | $21.61 | 235710 |
| 2024-10-02 | 28.67 | $21.67 | 158800 |
| 2024-10-01 | 28.36 | $21.75 | 136949 |
| 2024-09-30 | 27.69 | $21.62 | 184400 |
| 2024-09-27 | 27.53 | $21.65 | 129746 |
| 2024-09-26 | 27.41 | $21.58 | 186300 |
| 2024-09-25 | 27.48 | $21.58 | 189919 |
| 2024-09-24 | 27.69 | $21.51 | 82640 |
| 2024-09-23 | 28.35 | $21.49 | 169202 |
| 2024-09-20 | 28.72 | $21.53 | 104100 |
| 2024-09-19 | 28.77 | $21.57 | 133630 |
| 2024-09-18 | 28.45 | $21.57 | 161100 |
| 2024-09-17 | 28.03 | $21.63 | 171900 |
| 2024-09-16 | 27.00 | $21.69 | 99400 |
| 2024-09-13 | 25.93 | $21.70 | 155200 |
| 2024-09-12 | 24.93 | $21.58 | 192841 |
| 2024-09-11 | 23.89 | $21.52 | 130900 |
| 2024-09-10 | 23.43 | $21.54 | 172400 |
| 2024-09-09 | 22.96 | $21.51 | 111518 |
| 2024-09-06 | 22.37 | $21.46 | 137043 |
| 2024-09-05 | 21.83 | $21.47 | 115044 |
| 2024-09-04 | 21.40 | $21.45 | 146112 |
| 2024-09-03 | 21.12 | $21.44 | 118508 |
| 2024-08-30 | 20.75 | $21.39 | 192700 |
| 2024-08-29 | 20.79 | $21.38 | 61500 |
| 2024-08-28 | 20.82 | $21.37 | 148800 |
| 2024-08-27 | 20.86 | $21.38 | 144139 |
| 2024-08-26 | 21.08 | $21.37 | 134700 |
| 2024-08-23 | 21.12 | $21.39 | 93010 |
| 2024-08-22 | 21.34 | $21.33 | 298105 |
| 2024-08-21 | 21.91 | $21.27 | 171900 |
| 2024-08-20 | 21.83 | $21.32 | 92300 |
| 2024-08-19 | 21.88 | $21.32 | 100939 |
| 2024-08-16 | 21.93 | $21.31 | 69500 |
| 2024-08-15 | 22.03 | $21.29 | 68119 |
| 2024-08-14 | 22.31 | $21.34 | 85700 |
| 2024-08-13 | 21.94 | $21.34 | 119200 |
| 2024-08-12 | 21.58 | $21.26 | 129240 |
| 2024-08-09 | 21.33 | $21.30 | 58300 |
| 2024-08-08 | 20.71 | $21.24 | 81000 |
| 2024-08-07 | 20.36 | $21.25 | 109700 |
| 2024-08-06 | 20.00 | $21.17 | 111000 |
| 2024-08-05 | 19.68 | $21.15 | 204500 |
| 2024-08-02 | 19.43 | $21.27 | 103500 |
| 2024-08-01 | 18.52 | $21.18 | 114938 |
| 2024-07-31 | 17.76 | $21.12 | 171347 |
| 2024-07-30 | 17.13 | $21.01 | 82526 |
| 2024-07-29 | 16.98 | $20.97 | 82700 |
| 2024-07-26 | 17.05 | $20.98 | 76326 |
| 2024-07-25 | 16.93 | $20.94 | 77121 |
| 2024-07-24 | 16.93 | $20.93 | 132534 |
| 2024-07-23 | 17.02 | $20.86 | 139002 |
| 2024-07-22 | 17.30 | $20.79 | 126443 |
| 2024-07-19 | 17.76 | $20.81 | 53200 |
| 2024-07-18 | 17.97 | $20.80 | 139122 |
| 2024-07-17 | 18.14 | $20.83 | 83600 |
| 2024-07-16 | 18.32 | $20.97 | 120700 |
| 2024-07-15 | 17.78 | $20.97 | 132800 |
| 2024-07-12 | 17.38 | $21.04 | 44500 |
| 2024-07-11 | 16.04 | $21.01 | 169013 |
| 2024-07-10 | 14.71 | $20.90 | 99900 |
| 2024-07-09 | 13.67 | $20.83 | 113119 |
| 2024-07-08 | 12.67 | $20.83 | 100949 |
| 2024-07-05 | 11.73 | $20.86 | 123900 |
| 2024-07-03 | 10.74 | $20.79 | 94231 |
| 2024-07-02 | 10.23 | $20.76 | 94209 |
| 2024-07-01 | 9.81 | $20.71 | 139800 |
| 2024-06-28 | 9.41 | $20.77 | 150300 |
| 2024-06-27 | 9.08 | $20.69 | 111821 |
| 2024-06-26 | 8.97 | $20.62 | 91221 |
| 2024-06-25 | 9.17 | $20.64 | 119634 |
| 2024-06-24 | 9.18 | $20.63 | 209134 |
| 2024-06-21 | 9.18 | $20.57 | 118401 |
| 2024-06-20 | 9.55 | $20.56 | 218000 |
| 2024-06-18 | 9.89 | $20.57 | 129605 |
| 2024-06-17 | 10.25 | $20.53 | 324200 |
| 2024-06-14 | 10.62 | $20.64 | 135607 |
| 2024-06-13 | 10.87 | $20.70 | 84112 |
| 2024-06-12 | 10.64 | $20.65 | 160000 |
| 2024-06-11 | 10.48 | $20.54 | 117039 |
| 2024-06-10 | 10.80 | $20.50 | 100620 |
| 2024-06-07 | 11.22 | $20.50 | 90100 |
| 2024-06-06 | 11.74 | $20.59 | 121200 |
| 2024-06-05 | 12.11 | $20.58 | 146100 |
| 2024-06-04 | 12.72 | $20.52 | 292514 |
| 2024-06-03 | 13.37 | $20.52 | 116000 |
| 2024-05-31 | 13.71 | $20.47 | 82200 |
| 2024-05-30 | 13.69 | $20.34 | 88300 |
| 2024-05-29 | 13.31 | $20.28 | 106000 |
| 2024-05-28 | 12.42 | $20.31 | 142500 |
| 2024-05-24 | 11.71 | $20.47 | 101500 |
| 2024-05-23 | 11.31 | $20.45 | 74632 |
| 2024-05-22 | 11.01 | $20.54 | 123500 |
| 2024-05-21 | 11.17 | $20.65 | 86906 |
| 2024-05-20 | 11.65 | $20.67 | 80800 |
| 2024-05-17 | 12.16 | $20.72 | 106600 |
| 2024-05-16 | 12.60 | $20.73 | 134135 |
| 2024-05-15 | 12.86 | $20.77 | 107100 |
| 2024-05-14 | 13.14 | $20.67 | 114600 |
| 2024-05-13 | 13.64 | $20.72 | 78800 |
| 2024-05-10 | 13.90 | $20.76 | 91947 |
| 2024-05-09 | 14.12 | $20.78 | 138215 |
| 2024-05-08 | 13.98 | $20.86 | 87924 |
| 2024-05-07 | 13.69 | $20.89 | 133000 |
| 2024-05-06 | 13.39 | $20.75 | 149100 |
| 2024-05-03 | 13.60 | $20.59 | 253614 |
| 2024-05-02 | 14.10 | $20.58 | 110933 |
| 2024-05-01 | 14.65 | $20.59 | 94531 |
| 2024-04-30 | 15.23 | $20.48 | 83200 |
| 2024-04-29 | 15.45 | $20.58 | 113266 |
| 2024-04-26 | 15.87 | $20.54 | 158100 |
| 2024-04-25 | 15.99 | $20.45 | 72500 |
| 2024-04-24 | 15.90 | $20.61 | 98800 |
| 2024-04-23 | 16.50 | $20.67 | 216500 |
| 2024-04-22 | 17.13 | $20.42 | 147000 |
| 2024-04-19 | 16.55 | $20.41 | 139200 |
| 2024-04-18 | 15.97 | $20.41 | 179900 |
| 2024-04-17 | 15.36 | $20.48 | 108107 |
| 2024-04-16 | 14.50 | $20.39 | 98645 |
| 2024-04-15 | 13.11 | $20.34 | 147449 |
| 2024-04-12 | 11.79 | $20.52 | 111200 |
| 2024-04-11 | 10.98 | $20.56 | 168700 |
| 2024-04-10 | 10.27 | $20.56 | 175913 |
| 2024-04-09 | 9.52 | $20.81 | 172300 |
| 2024-04-08 | 9.70 | $20.79 | 183921 |
| 2024-04-05 | 9.65 | $20.74 | 153300 |
| 2024-04-04 | 9.59 | $20.76 | 156900 |
| 2024-04-03 | 9.63 | $20.82 | 159340 |
| 2024-04-02 | 9.50 | $20.78 | 141227 |
| 2024-04-01 | 8.98 | $20.86 | 140300 |
| 2024-03-28 | 8.81 | $21.06 | 175635 |
| 2024-03-27 | 9.15 | $20.97 | 142400 |
| 2024-03-26 | 9.35 | $20.96 | 67500 |
| 2024-03-25 | 9.44 | $20.94 | 89001 |
| 2024-03-22 | 9.54 | $21.00 | 106443 |
| 2024-03-21 | 10.02 | $21.01 | 94743 |
| 2024-03-20 | 10.48 | $21.04 | 110809 |
| 2024-03-19 | 10.76 | $21.03 | 64532 |
| 2024-03-18 | 11.19 | $21.02 | 78400 |
| 2024-03-15 | 11.51 | $20.91 | 73640 |
| 2024-03-14 | 11.39 | $20.87 | 64201 |
| 2024-03-13 | 11.35 | $21.10 | 168500 |
| 2024-03-12 | 11.89 | $21.02 | 140446 |
| 2024-03-11 | 12.46 | $21.13 | 343400 |
| 2024-03-08 | 13.07 | $20.99 | 169900 |
| 2024-03-07 | 13.40 | $20.99 | 108537 |
| 2024-03-06 | 13.97 | $21.01 | 131800 |
| 2024-03-05 | 14.42 | $20.98 | 113806 |
| 2024-03-04 | 14.86 | $20.89 | 138530 |
| 2024-03-01 | 15.19 | $21.04 | 119018 |
| 2024-02-29 | 15.93 | $21.00 | 240600 |
| 2024-02-28 | 16.49 | $20.93 | 104417 |
| 2024-02-27 | 16.82 | $20.89 | 124749 |
| 2024-02-26 | 17.16 | $21.02 | 102043 |
| 2024-02-23 | 18.01 | $21.08 | 147400 |
| 2024-02-22 | 18.77 | $21.09 | 156344 |
| 2024-02-21 | 19.53 | $21.03 | 108232 |
| 2024-02-20 | 20.33 | $21.08 | 100325 |
| 2024-02-16 | 21.38 | $21.11 | 118600 |
| 2024-02-15 | 22.42 | $21.14 | 61400 |
| 2024-02-14 | 23.37 | $21.07 | 94900 |
| 2024-02-13 | 24.50 | $21.08 | 122041 |
| 2024-02-12 | 25.56 | $21.27 | 103400 |
| 2024-02-09 | 25.92 | $21.22 | 121331 |
| 2024-02-08 | 26.29 | $21.25 | 126546 |
| 2024-02-07 | 26.72 | $21.28 | 153245 |
| 2024-02-06 | 26.85 | $21.41 | 138932 |
| 2024-02-05 | 27.02 | $21.27 | 227930 |
| 2024-02-02 | 27.41 | $21.33 | 138911 |
| 2024-02-01 | 27.52 | $21.56 | 168200 |
| 2024-01-31 | 26.90 | $21.36 | 135415 |
| 2024-01-30 | 26.63 | $21.27 | 158426 |
| 2024-01-29 | 26.68 | $21.23 | 90300 |
| 2024-01-26 | 26.85 | $21.06 | 129434 |
| 2024-01-25 | 27.49 | $21.09 | 129034 |
| 2024-01-24 | 28.16 | $20.98 | 117304 |
| 2024-01-23 | 29.21 | $20.88 | 170848 |
| 2024-01-22 | 30.31 | $20.98 | 223500 |
| 2024-01-19 | 31.51 | $20.79 | 269032 |
| 2024-01-18 | 33.09 | $20.69 | 195406 |
| 2024-01-17 | 34.45 | $20.79 | 122700 |
| 2024-01-16 | 35.45 | $20.88 | 150335 |
| 2024-01-12 | 36.16 | $21.09 | 108400 |
| 2024-01-11 | 36.04 | $21.07 | 111912 |
| 2024-01-10 | 35.91 | $21.14 | 173644 |
| 2024-01-09 | 35.24 | $21.21 | 168321 |
| 2024-01-08 | 34.26 | $21.26 | 264400 |
| 2024-01-05 | 33.30 | $21.07 | 192746 |
| 2024-01-04 | 32.67 | $21.00 | 168500 |
| 2024-01-03 | 32.11 | $20.96 | 183000 |
| 2024-01-02 | 31.66 | $20.81 | 108600 |
| 2023-12-29 | 31.59 | $20.80 | 392600 |
| 2023-12-28 | 31.51 | $20.74 | 429847 |
| 2023-12-27 | 31.22 | $20.82 | 249523 |
| 2023-12-26 | 30.81 | $20.75 | 264141 |
| 2023-12-22 | 30.50 | $20.77 | 232800 |
| 2023-12-21 | 30.28 | $20.69 | 441740 |
| 2023-12-20 | 30.05 | $20.65 | 423500 |
| 2023-12-19 | 29.90 | $20.71 | 433912 |
| 2023-12-18 | 29.74 | $20.65 | 389400 |
| 2023-12-15 | 29.68 | $20.70 | 324700 |
| 2023-12-14 | 29.62 | $20.67 | 327000 |
| 2023-12-13 | 29.61 | $20.50 | 496803 |
| 2023-12-12 | 29.81 | $20.43 | 346018 |
| 2023-12-11 | 30.29 | $20.41 | 228700 |
| 2023-12-08 | 30.72 | $20.52 | 278611 |
| 2023-12-07 | 31.17 | $20.61 | 199637 |
| 2023-12-06 | 31.55 | $20.44 | 408300 |
| 2023-12-05 | 31.95 | $20.64 | 225134 |
| 2023-12-04 | 31.66 | $20.82 | 183600 |
| 2023-12-01 | 30.84 | $20.93 | 166400 |
| 2023-11-30 | 29.90 | $20.73 | 168413 |
| 2023-11-29 | 29.15 | $20.80 | 322200 |
| 2023-11-28 | 28.13 | $20.81 | 225308 |
| 2023-11-27 | 27.26 | $20.62 | 213849 |
| 2023-11-24 | 26.63 | $20.50 | 57700 |
| 2023-11-22 | 26.16 | $20.49 | 145400 |
| 2023-11-21 | 25.71 | $20.38 | 204248 |
| 2023-11-20 | 25.41 | $20.41 | 191700 |
| 2023-11-17 | 25.09 | $20.34 | 166400 |
| 2023-11-16 | 24.66 | $20.39 | 322000 |
| 2023-11-15 | 24.12 | $20.22 | 101346 |
| 2023-11-14 | 23.88 | $20.28 | 190200 |
| 2023-11-13 | 23.47 | $20.16 | 177400 |
| 2023-11-10 | 23.28 | $20.16 | 139800 |
| 2023-11-09 | 23.28 | $20.02 | 146028 |
| 2023-11-08 | 23.28 | $20.33 | 147017 |
| 2023-11-07 | 22.40 | $20.26 | 155700 |
| 2023-11-06 | 21.58 | $20.09 | 144411 |
| 2023-11-03 | 21.00 | $20.11 | 225600 |
| 2023-11-02 | 20.38 | $19.91 | 172709 |
| 2023-11-01 | 20.30 | $19.71 | 212821 |
| 2023-10-31 | 20.70 | $19.37 | 285400 |
| 2023-10-30 | 21.77 | $19.30 | 231047 |
| 2023-10-27 | 22.54 | $19.13 | 148400 |
| 2023-10-26 | 22.77 | $19.08 | 173718 |
| 2023-10-25 | 22.98 | $18.96 | 273846 |
| 2023-10-24 | 23.32 | $19.26 | 279900 |
| 2023-10-23 | 24.43 | $19.31 | 162023 |
| 2023-10-20 | 25.22 | $19.29 | 127214 |
| 2023-10-19 | 26.19 | $19.28 | 168700 |
| 2023-10-18 | 27.22 | $19.66 | 248708 |
| 2023-10-17 | 28.48 | $19.42 | 133708 |
| 2023-10-16 | 29.13 | $19.45 | 263600 |
| 2023-10-13 | 29.98 | $19.69 | 146400 |
| 2023-10-12 | 31.45 | $19.56 | 187007 |
| 2023-10-11 | 32.84 | $19.54 | 128500 |
| 2023-10-10 | 33.75 | $19.41 | 238100 |
| 2023-10-09 | 34.67 | $19.42 | 233131 |
| 2023-10-06 | 35.59 | $19.28 | 166304 |
| 2023-10-05 | 35.92 | $19.31 | 217600 |
| 2023-10-04 | 36.44 | $19.41 | 160211 |
| 2023-10-03 | 36.64 | $19.25 | 188008 |
| 2023-10-02 | 36.39 | $19.34 | 271821 |
| 2023-09-29 | 36.43 | $19.41 | 264314 |
| 2023-09-28 | 35.39 | $19.29 | 215400 |
| 2023-09-27 | 33.94 | $19.33 | 203637 |
| 2023-09-26 | 32.49 | $19.47 | 250700 |
| 2023-09-25 | 30.96 | $19.61 | 214800 |
| 2023-09-22 | 29.57 | $19.75 | 114803 |
| 2023-09-21 | 28.13 | $19.68 | 248800 |
| 2023-09-20 | 26.66 | $19.89 | 197700 |
| 2023-09-19 | 25.55 | $19.84 | 302300 |
| 2023-09-18 | 24.25 | $19.93 | 307500 |
| 2023-09-15 | 23.13 | $20.00 | 100648 |
| 2023-09-14 | 22.11 | $20.00 | 227100 |
| 2023-09-13 | 21.03 | $20.12 | 229100 |
| 2023-09-12 | 20.42 | $20.20 | 156344 |
| 2023-09-11 | 20.09 | $20.23 | 126143 |
| 2023-09-08 | 19.73 | $20.32 | 77500 |
| 2023-09-07 | 19.73 | $20.36 | 134642 |
| 2023-09-06 | 19.10 | $20.30 | 115100 |
| 2023-09-05 | 18.10 | $20.26 | 146221 |
| 2023-09-01 | 17.05 | $20.37 | 109600 |
| 2023-08-31 | 16.91 | $20.36 | 185925 |
| 2023-08-30 | 16.85 | $20.38 | 120511 |
| 2023-08-29 | 16.85 | $20.38 | 121500 |
| 2023-08-28 | 16.84 | $20.32 | 96700 |
| 2023-08-25 | 16.24 | $20.32 | 93300 |
| 2023-08-24 | 15.62 | $20.36 | 184700 |
| 2023-08-23 | 15.07 | $20.45 | 184400 |
| 2023-08-22 | 14.77 | $20.37 | 107648 |
| 2023-08-21 | 14.26 | $20.42 | 128700 |
| 2023-08-18 | 13.88 | $20.55 | 121425 |
| 2023-08-17 | 13.64 | $20.50 | 122200 |
| 2023-08-16 | 12.96 | $20.50 | 115046 |
| 2023-08-15 | 12.40 | $20.50 | 135100 |
| 2023-08-14 | 11.80 | $20.57 | 149700 |
| 2023-08-11 | 11.39 | $20.66 | 58836 |
| 2023-08-10 | 11.27 | $20.63 | 83911 |
| 2023-08-09 | 11.15 | $20.72 | 91400 |
| 2023-08-08 | 11.21 | $20.68 | 155228 |
| 2023-08-07 | 10.92 | $20.62 | 145000 |
| 2023-08-04 | 10.52 | $20.72 | 100714 |
| 2023-08-03 | 10.23 | $20.64 | 162600 |
| 2023-08-02 | 9.94 | $20.82 | 142138 |
| 2023-08-01 | 10.26 | $20.94 | 78400 |
| 2023-07-31 | 10.45 | $21.00 | 77610 |
| 2023-07-28 | 10.30 | $20.98 | 66400 |
| 2023-07-27 | 10.35 | $20.85 | 92600 |
| 2023-07-26 | 10.84 | $20.95 | 70900 |
| 2023-07-25 | 11.00 | $20.98 | 77349 |
| 2023-07-24 | 11.17 | $21.06 | 64900 |
| 2023-07-21 | 11.05 | $20.99 | 74100 |
| 2023-07-20 | 10.92 | $21.06 | 125704 |
| 2023-07-19 | 10.79 | $21.00 | 247513 |
| 2023-07-18 | 10.90 | $20.96 | 136500 |
| 2023-07-17 | 10.79 | $20.89 | 74500 |
| 2023-07-14 | 10.98 | $20.96 | 136100 |
| 2023-07-13 | 11.18 | $21.13 | 80700 |
| 2023-07-12 | 10.68 | $21.02 | 107200 |
| 2023-07-11 | 10.37 | $20.87 | 53521 |
| 2023-07-10 | 10.41 | $20.83 | 107100 |
| 2023-07-07 | 10.69 | $20.75 | 72335 |
| 2023-07-06 | 11.12 | $20.80 | 154300 |
| 2023-07-05 | 11.50 | $20.80 | 130200 |
| 2023-07-03 | 11.68 | $20.87 | 50400 |
| 2023-06-30 | 11.95 | $20.78 | 90240 |
| 2023-06-29 | 12.23 | $20.76 | 122800 |
| 2023-06-28 | 12.65 | $20.92 | 84900 |
| 2023-06-27 | 12.69 | $20.80 | 131438 |
| 2023-06-26 | 12.73 | $20.84 | 88915 |
| 2023-06-23 | 13.02 | $20.76 | 58845 |
| 2023-06-22 | 13.51 | $20.70 | 106000 |
| 2023-06-21 | 13.93 | $20.72 | 110706 |
| 2023-06-20 | 14.49 | $20.70 | 140200 |
| 2023-06-16 | 15.14 | $20.78 | 68800 |
| 2023-06-15 | 15.73 | $20.81 | 92749 |
| 2023-06-14 | 16.32 | $20.79 | 151928 |
| 2023-06-13 | 16.93 | $20.99 | 122813 |
| 2023-06-12 | 16.70 | $21.26 | 208411 |
| 2023-06-09 | 16.47 | $20.84 | 50004 |
| 2023-06-08 | 16.57 | $20.81 | 140800 |
| 2023-06-07 | 16.51 | $20.72 | 83535 |
| 2023-06-06 | 16.08 | $20.71 | 114400 |
| 2023-06-05 | 15.38 | $20.71 | 117299 |
| 2023-06-02 | 14.65 | $20.65 | 93500 |
| 2023-06-01 | 14.00 | $20.79 | 92900 |
| 2023-05-31 | 13.72 | $20.74 | 97100 |
| 2023-05-30 | 12.88 | $20.72 | 156900 |
| 2023-05-26 | 12.00 | $20.65 | 159700 |
| 2023-05-25 | 10.89 | $20.70 | 64001 |
| 2023-05-24 | 9.93 | $20.70 | 130030 |
| 2023-05-23 | 9.03 | $20.88 | 65100 |
| 2023-05-22 | 8.59 | $20.94 | 138100 |
| 2023-05-19 | 8.33 | $20.96 | 55200 |
| 2023-05-18 | 8.36 | $20.99 | 110900 |
| 2023-05-17 | 8.39 | $21.03 | 78910 |
| 2023-05-16 | 8.43 | $21.01 | 88800 |
| 2023-05-15 | 8.63 | $21.06 | 85000 |
| 2023-05-12 | 9.05 | $21.14 | 80800 |
| 2023-05-11 | 9.45 | $21.12 | 87234 |
| 2023-05-10 | 9.86 | $21.16 | 76800 |
| 2023-05-09 | 10.21 | $21.11 | 125000 |
| 2023-05-08 | 10.58 | $21.18 | 67440 |
| 2023-05-05 | 11.05 | $21.23 | 113700 |
| 2023-05-04 | 11.54 | $21.14 | 72305 |
| 2023-05-03 | 11.92 | $21.11 | 95126 |
| 2023-05-02 | 12.35 | $21.21 | 104730 |
| 2023-05-01 | 12.63 | $21.04 | 175800 |
| 2023-04-28 | 12.92 | $21.37 | 73002 |
| 2023-04-27 | 13.25 | $21.24 | 77400 |
| 2023-04-26 | 13.94 | $21.24 | 118700 |
| 2023-04-25 | 14.67 | $21.39 | 99948 |
| 2023-04-24 | 14.85 | $21.59 | 84944 |
| 2023-04-21 | 15.04 | $21.38 | 72000 |
| 2023-04-20 | 15.41 | $21.41 | 80900 |
| 2023-04-19 | 16.10 | $21.38 | 159000 |
| 2023-04-18 | 16.71 | $21.29 | 157000 |
| 2023-04-17 | 17.35 | $21.39 | 95535 |
| 2023-04-14 | 17.93 | $21.53 | 69800 |
| 2023-04-13 | 18.14 | $21.62 | 66900 |
| 2023-04-12 | 17.92 | $21.66 | 65900 |
| 2023-04-11 | 17.91 | $21.67 | 172343 |
| 2023-04-10 | 17.89 | $21.45 | 131000 |
| 2023-04-06 | 18.24 | $21.56 | 117701 |
| 2023-04-05 | 18.02 | $21.63 | 112100 |
| 2023-04-04 | 17.78 | $21.42 | 92200 |
| 2023-04-03 | 17.71 | $21.51 | 145512 |
| 2023-03-31 | 17.23 | $21.72 | 75700 |
| 2023-03-30 | 17.09 | $21.44 | 90600 |
| 2023-03-29 | 17.45 | $21.34 | 61436 |
| 2023-03-28 | 18.22 | $21.41 | 134400 |
| 2023-03-27 | 19.02 | $21.25 | 71200 |
| 2023-03-24 | 19.68 | $21.26 | 54229 |
| 2023-03-23 | 20.32 | $21.18 | 49100 |
| 2023-03-22 | 20.66 | $21.22 | 57000 |
| 2023-03-21 | 21.01 | $21.09 | 128000 |
| 2023-03-20 | 21.21 | $21.26 | 73524 |
| 2023-03-17 | 21.87 | $21.33 | 105300 |
| 2023-03-16 | 22.53 | $21.20 | 75824 |
| 2023-03-15 | 23.25 | $21.24 | 85500 |
| 2023-03-14 | 23.54 | $21.17 | 88400 |
| 2023-03-13 | 23.84 | $21.21 | 167500 |
| 2023-03-10 | 24.21 | $21.15 | 91900 |
| 2023-03-09 | 24.34 | $21.07 | 153200 |
| 2023-03-08 | 24.31 | $21.09 | 130427 |
| 2023-03-07 | 24.28 | $21.12 | 153739 |
| 2023-03-06 | 24.32 | $21.16 | 67508 |
| 2023-03-03 | 24.47 | $21.20 | 88740 |
| 2023-03-02 | 24.67 | $21.13 | 81315 |
| 2023-03-01 | 24.69 | $21.18 | 60500 |
| 2023-02-28 | 24.91 | $21.25 | 93523 |
| 2023-02-27 | 25.31 | $21.34 | 84924 |
| 2023-02-24 | 25.73 | $21.15 | 119600 |
| 2023-02-23 | 25.76 | $21.29 | 81948 |
| 2023-02-22 | 26.09 | $21.32 | 107000 |
| 2023-02-21 | 26.51 | $21.37 | 115731 |
| 2023-02-17 | 26.99 | $21.68 | 75115 |
| 2023-02-16 | 28.03 | $21.69 | 62700 |
| 2023-02-15 | 29.36 | $21.97 | 65500 |
| 2023-02-14 | 30.41 | $22.01 | 114900 |
| 2023-02-13 | 31.45 | $22.41 | 68000 |
| 2023-02-10 | 31.19 | $22.39 | 66600 |
| 2023-02-09 | 31.09 | $22.21 | 130437 |
| 2023-02-08 | 30.99 | $22.11 | 101600 |
| 2023-02-07 | 31.42 | $22.08 | 84504 |
| 2023-02-06 | 31.87 | $21.94 | 85200 |
| 2023-02-03 | 32.44 | $22.16 | 104700 |
| 2023-02-02 | 32.44 | $22.26 | 116944 |
| 2023-02-01 | 31.80 | $22.19 | 140900 |
| 2023-01-31 | 31.39 | $22.22 | 78645 |
| 2023-01-30 | 31.16 | $22.06 | 64700 |
| 2023-01-27 | 31.06 | $22.11 | 81700 |
| 2023-01-26 | 30.87 | $22.03 | 43600 |
| 2023-01-25 | 30.70 | $22.01 | 118030 |
| 2023-01-24 | 30.51 | $22.27 | 60500 |
| 2023-01-23 | 29.89 | $22.24 | 76124 |
| 2023-01-20 | 29.23 | $22.11 | 72608 |
| 2023-01-19 | 28.76 | $22.15 | 59525 |
| 2023-01-18 | 28.09 | $22.23 | 167700 |
| 2023-01-17 | 27.37 | $21.82 | 156100 |
| 2023-01-13 | 27.33 | $21.87 | 128200 |
| 2023-01-12 | 26.98 | $22.16 | 89700 |
| 2023-01-11 | 26.07 | $22.00 | 85035 |
| 2023-01-10 | 25.11 | $22.05 | 49845 |
| 2023-01-09 | 24.30 | $22.04 | 78100 |
| 2023-01-06 | 23.36 | $21.92 | 118741 |
| 2023-01-05 | 22.71 | $21.70 | 154200 |
| 2023-01-04 | 22.25 | $21.61 | 134500 |
| 2023-01-03 | 21.84 | $21.59 | 122800 |
| 2022-12-30 | 21.62 | $21.29 | 348700 |
| 2022-12-29 | 21.86 | $21.45 | 378600 |
| 2022-12-28 | 22.24 | $21.25 | 165041 |
| 2022-12-27 | 23.03 | $21.13 | 212300 |
| 2022-12-23 | 23.86 | $21.25 | 215400 |
| 2022-12-22 | 24.64 | $21.30 | 950500 |
| 2022-12-21 | 25.51 | $21.35 | 178721 |
| 2022-12-20 | 25.96 | $21.33 | 369111 |
| 2022-12-19 | 26.56 | $21.28 | 322945 |
| 2022-12-16 | 27.21 | $21.34 | 195100 |
| 2022-12-15 | 27.67 | $21.47 | 193600 |
| 2022-12-14 | 27.52 | $21.55 | 221837 |
| 2022-12-13 | 27.15 | $21.57 | 233600 |
| 2022-12-12 | 26.66 | $21.43 | 198200 |
| 2022-12-09 | 26.39 | $21.41 | 126941 |
| 2022-12-08 | 26.24 | $21.55 | 195536 |
| 2022-12-07 | 25.78 | $21.72 | 179700 |
| 2022-12-06 | 25.29 | $21.50 | 251100 |
| 2022-12-05 | 25.02 | $21.43 | 213000 |
| 2022-12-02 | 24.92 | $21.52 | 233500 |
| 2022-12-01 | 24.81 | $21.56 | 215928 |
| 2022-11-30 | 24.20 | $21.73 | 245649 |
| 2022-11-29 | 23.91 | $21.74 | 134000 |
| 2022-11-28 | 23.74 | $21.58 | 121900 |
| 2022-11-25 | 23.78 | $21.56 | 44741 |
| 2022-11-23 | 23.99 | $21.44 | 137825 |
| 2022-11-22 | 24.28 | $21.28 | 186600 |
| 2022-11-21 | 24.81 | $21.12 | 129700 |
| 2022-11-18 | 25.90 | $21.02 | 128000 |
| 2022-11-17 | 27.25 | $20.99 | 222000 |
| 2022-11-16 | 28.67 | $21.05 | 169315 |
| 2022-11-15 | 29.77 | $20.89 | 144625 |
| 2022-11-14 | 31.15 | $20.81 | 140300 |
| 2022-11-11 | 32.75 | $21.06 | 118523 |
| 2022-11-10 | 34.11 | $20.97 | 189200 |
| 2022-11-09 | 35.52 | $20.54 | 128137 |
| 2022-11-08 | 36.00 | $20.56 | 274700 |
| 2022-11-07 | 36.63 | $20.62 | 186249 |
| 2022-11-04 | 37.48 | $20.93 | 205233 |
| 2022-11-03 | 38.37 | $20.51 | 171531 |
| 2022-11-02 | 38.87 | $20.76 | 140513 |
| 2022-11-01 | 39.87 | $20.70 | 196325 |
| 2022-10-31 | 40.81 | $20.57 | 198400 |
| 2022-10-28 | 41.33 | $20.43 | 133021 |
| 2022-10-27 | 41.13 | $20.30 | 221300 |
| 2022-10-26 | 40.75 | $20.41 | 166907 |
| 2022-10-25 | 40.45 | $20.42 | 133900 |
| 2022-10-24 | 40.02 | $20.31 | 170100 |
| 2022-10-21 | 39.55 | $20.54 | 95000 |
| 2022-10-20 | 39.29 | $20.57 | 102331 |
| 2022-10-19 | 39.08 | $20.59 | 103100 |
| 2022-10-18 | 38.93 | $20.63 | 100500 |
| 2022-10-17 | 38.85 | $20.64 | 145500 |
| 2022-10-14 | 38.76 | $20.54 | 201149 |
| 2022-10-13 | 38.49 | $20.69 | 128900 |
| 2022-10-12 | 38.50 | $20.85 | 117706 |
| 2022-10-11 | 38.81 | $20.98 | 137918 |
| 2022-10-10 | 39.14 | $20.71 | 74908 |
| 2022-10-07 | 38.44 | $20.75 | 129100 |
| 2022-10-06 | 37.71 | $20.85 | 119016 |
| 2022-10-05 | 37.07 | $20.77 | 132537 |
| 2022-10-04 | 36.40 | $20.99 | 219500 |
| 2022-10-03 | 35.87 | $20.75 | 175602 |
| 2022-09-30 | 34.87 | $20.52 | 234518 |
| 2022-09-29 | 33.82 | $20.84 | 104530 |
| 2022-09-28 | 32.79 | $20.73 | 103300 |
| 2022-09-27 | 31.86 | $20.68 | 134427 |
| 2022-09-26 | 30.37 | $20.76 | 166403 |
| 2022-09-23 | 28.90 | $20.93 | 167200 |
| 2022-09-22 | 27.49 | $21.17 | 126800 |
| 2022-09-21 | 26.26 | $21.26 | 131238 |
| 2022-09-20 | 25.13 | $21.40 | 104900 |
| 2022-09-19 | 24.09 | $21.61 | 61334 |
| 2022-09-16 | 23.22 | $21.63 | 86831 |
| 2022-09-15 | 22.16 | $21.71 | 95200 |
| 2022-09-14 | 21.33 | $21.83 | 110306 |
| 2022-09-13 | 20.50 | $21.96 | 115422 |
| 2022-09-12 | 19.88 | $22.06 | 113100 |
| 2022-09-09 | 19.49 | $22.15 | 52205 |
| 2022-09-08 | 19.26 | $22.15 | 57800 |
| 2022-09-07 | 19.02 | $22.20 | 102036 |
| 2022-09-06 | 18.71 | $22.12 | 83400 |
| 2022-09-02 | 18.45 | $22.17 | 62300 |
| 2022-09-01 | 18.31 | $22.12 | 132900 |
| 2022-08-31 | 17.61 | $22.16 | 114000 |
| 2022-08-30 | 17.00 | $22.25 | 120200 |
| 2022-08-29 | 16.56 | $22.46 | 149643 |
| 2022-08-26 | 16.31 | $22.80 | 43417 |
| 2022-08-25 | 16.92 | $22.84 | 70736 |
| 2022-08-24 | 17.42 | $22.75 | 87515 |
| 2022-08-23 | 17.76 | $22.73 | 118730 |
| 2022-08-22 | 17.92 | $22.64 | 70946 |
| 2022-08-19 | 18.10 | $22.75 | 70246 |
| 2022-08-18 | 18.52 | $23.02 | 94900 |
| 2022-08-17 | 19.41 | $23.10 | 52600 |
| 2022-08-16 | 20.16 | $23.26 | 84300 |
| 2022-08-15 | 20.41 | $23.37 | 49536 |
| 2022-08-12 | 20.34 | $23.40 | 67200 |
| 2022-08-11 | 20.20 | $23.46 | 57800 |
| 2022-08-10 | 19.88 | $23.55 | 85715 |
| 2022-08-09 | 19.70 | $23.28 | 55343 |
| 2022-08-08 | 19.73 | $23.35 | 80300 |
| 2022-08-05 | 19.81 | $23.21 | 56233 |
| 2022-08-04 | 19.88 | $23.35 | 62043 |
| 2022-08-03 | 19.22 | $23.40 | 43000 |
| 2022-08-02 | 18.33 | $23.45 | 93001 |
| 2022-08-01 | 17.37 | $23.61 | 89102 |
| 2022-07-29 | 15.77 | $23.65 | 69009 |
| 2022-07-28 | 14.35 | $23.27 | 113405 |
| 2022-07-27 | 13.19 | $23.00 | 68302 |
| 2022-07-26 | 12.62 | $22.83 | 93500 |
| 2022-07-25 | 12.38 | $22.58 | 66500 |
| 2022-07-22 | 12.75 | $22.58 | 56900 |
| 2022-07-21 | 13.14 | $22.51 | 59500 |
| 2022-07-20 | 13.68 | $22.60 | 65200 |
| 2022-07-19 | 14.20 | $22.46 | 79945 |
| 2022-07-18 | 14.91 | $22.44 | 51344 |
| 2022-07-15 | 15.66 | $22.55 | 40300 |
| 2022-07-14 | 16.23 | $22.56 | 80100 |
| 2022-07-13 | 16.93 | $22.78 | 64649 |
| 2022-07-12 | 17.29 | $22.86 | 101200 |
| 2022-07-11 | 17.53 | $22.70 | 115521 |
| 2022-07-08 | 18.12 | $22.57 | 66001 |
| 2022-07-07 | 18.93 | $22.59 | 67500 |
| 2022-07-06 | 19.77 | $22.52 | 92523 |
| 2022-07-05 | 20.62 | $22.47 | 111800 |
| 2022-07-01 | 21.33 | $22.20 | 107035 |
| 2022-06-30 | 21.74 | $22.15 | 161913 |
| 2022-06-29 | 21.99 | $22.16 | 95900 |
| 2022-06-28 | 22.14 | $22.04 | 84201 |
| 2022-06-27 | 22.14 | $22.06 | 64225 |
| 2022-06-24 | 22.13 | $22.25 | 49902 |
| 2022-06-23 | 22.40 | $22.15 | 92105 |
| 2022-06-22 | 22.48 | $22.00 | 108000 |
| 2022-06-21 | 22.40 | $21.77 | 104546 |
| 2022-06-17 | 21.79 | $21.80 | 106600 |
| 2022-06-16 | 21.14 | $21.76 | 129000 |
| 2022-06-15 | 20.46 | $22.10 | 114500 |
| 2022-06-14 | 20.11 | $22.11 | 120909 |
| 2022-06-13 | 19.83 | $22.46 | 113100 |
| 2022-06-10 | 19.87 | $22.74 | 58419 |
| 2022-06-09 | 20.68 | $22.97 | 143605 |
| 2022-06-08 | 21.46 | $23.12 | 157034 |
| 2022-06-07 | 21.94 | $23.43 | 84438 |
| 2022-06-06 | 22.35 | $23.17 | 54620 |
| 2022-06-03 | 23.00 | $23.36 | 50200 |
| 2022-06-02 | 23.51 | $23.43 | 174800 |
| 2022-06-01 | 23.90 | $23.37 | 101034 |
| 2022-05-31 | 24.73 | $23.29 | 140642 |
| 2022-05-27 | 25.85 | $23.17 | 100304 |
| 2022-05-26 | 26.77 | $23.02 | 184742 |
| 2022-05-25 | 28.09 | $22.85 | 172900 |
| 2022-05-24 | 29.40 | $22.64 | 100600 |
| 2022-05-23 | 30.27 | $22.47 | 94235 |
| 2022-05-20 | 30.39 | $22.51 | 110800 |
| 2022-05-19 | 30.51 | $22.21 | 79000 |
| 2022-05-18 | 30.39 | $22.32 | 112400 |
| 2022-05-17 | 30.33 | $22.48 | 72741 |
| 2022-05-16 | 30.61 | $22.57 | 85500 |
| 2022-05-13 | 31.12 | $22.64 | 81100 |
| 2022-05-12 | 31.81 | $22.80 | 109300 |
| 2022-05-11 | 32.56 | $22.70 | 94400 |
| 2022-05-10 | 33.32 | $22.78 | 93817 |
| 2022-05-09 | 34.19 | $22.77 | 151100 |
| 2022-05-06 | 35.10 | $22.69 | 158142 |
| 2022-05-05 | 35.69 | $22.47 | 205400 |
| 2022-05-04 | 35.85 | $22.69 | 134200 |
| 2022-05-03 | 36.03 | $22.26 | 160727 |
| 2022-05-02 | 35.07 | $21.92 | 246600 |
| 2022-04-29 | 34.07 | $22.21 | 123000 |
| 2022-04-28 | 33.42 | $22.30 | 194541 |
| 2022-04-27 | 32.85 | $22.32 | 113500 |
| 2022-04-26 | 32.28 | $22.51 | 106600 |
| 2022-04-25 | 31.86 | $22.47 | 149400 |
| 2022-04-22 | 31.43 | $22.66 | 135143 |
| 2022-04-21 | 31.27 | $22.86 | 131905 |
| 2022-04-20 | 31.34 | $23.04 | 103300 |
| 2022-04-19 | 31.49 | $22.82 | 177444 |
| 2022-04-18 | 31.38 | $22.78 | 147100 |
| 2022-04-14 | 30.97 | $22.74 | 250814 |
| 2022-04-13 | 30.47 | $22.59 | 175622 |
| 2022-04-12 | 29.51 | $22.67 | 138317 |
| 2022-04-11 | 28.56 | $22.71 | 197921 |
| 2022-04-08 | 27.57 | $23.05 | 124300 |
| 2022-04-07 | 26.77 | $22.96 | 81501 |
| 2022-04-06 | 25.91 | $22.97 | 195206 |
| 2022-04-05 | 25.07 | $23.11 | 139300 |
| 2022-04-04 | 24.32 | $23.51 | 94801 |
| 2022-04-01 | 23.89 | $23.48 | 92800 |
| 2022-03-31 | 23.43 | $23.63 | 255600 |
| 2022-03-30 | 22.95 | $23.36 | 156500 |
| 2022-03-29 | 21.75 | $23.08 | 229000 |
| 2022-03-28 | 19.95 | $22.97 | 284100 |
| 2022-03-25 | 18.18 | $23.55 | 152415 |
| 2022-03-24 | 16.97 | $23.93 | 145534 |
| 2022-03-23 | 16.25 | $24.27 | 68200 |
| 2022-03-22 | 16.18 | $24.30 | 110215 |
| 2022-03-21 | 16.16 | $24.47 | 95100 |
| 2022-03-18 | 16.34 | $24.59 | 88500 |
| 2022-03-17 | 16.72 | $24.60 | 107600 |
| 2022-03-16 | 17.26 | $24.69 | 105000 |
| 2022-03-15 | 17.78 | $24.51 | 69100 |
| 2022-03-14 | 17.88 | $24.43 | 151547 |
| 2022-03-11 | 17.96 | $24.56 | 143500 |
| 2022-03-10 | 18.09 | $24.46 | 72600 |
| 2022-03-09 | 17.79 | $24.56 | 41617 |
| 2022-03-08 | 17.73 | $24.64 | 115643 |
| 2022-03-07 | 17.67 | $24.82 | 84000 |
| 2022-03-04 | 18.28 | $24.93 | 65800 |
| 2022-03-03 | 18.94 | $24.91 | 54211 |
| 2022-03-02 | 19.83 | $24.92 | 77800 |
| 2022-03-01 | 20.76 | $24.89 | 74826 |
| 2022-02-28 | 21.80 | $24.79 | 57400 |
| 2022-02-25 | 22.45 | $24.64 | 88200 |
| 2022-02-24 | 22.90 | $24.40 | 95000 |
| 2022-02-23 | 22.58 | $24.23 | 110400 |
| 2022-02-22 | 22.41 | $24.41 | 94602 |
| 2022-02-18 | 22.58 | $24.58 | 96700 |
| 2022-02-17 | 23.06 | $24.54 | 203700 |
| 2022-02-16 | 23.56 | $24.97 | 104400 |
| 2022-02-15 | 24.29 | $24.68 | 98100 |
| 2022-02-14 | 24.73 | $24.56 | 108743 |
| 2022-02-11 | 24.86 | $24.78 | 118002 |
| 2022-02-10 | 25.28 | $24.73 | 162246 |
| 2022-02-09 | 25.44 | $24.70 | 55300 |
| 2022-02-08 | 25.89 | $24.79 | 82700 |
| 2022-02-07 | 26.36 | $24.73 | 77112 |
| 2022-02-04 | 26.24 | $24.69 | 163241 |
| 2022-02-03 | 26.12 | $24.88 | 70700 |
| 2022-02-02 | 26.30 | $25.21 | 46736 |
| 2022-02-01 | 27.14 | $25.14 | 78000 |
| 2022-01-31 | 27.68 | $25.05 | 108429 |
| 2022-01-28 | 28.04 | $24.82 | 156133 |
| 2022-01-27 | 27.31 | $24.58 | 96300 |
| 2022-01-26 | 26.22 | $24.62 | 75449 |
| 2022-01-25 | 25.20 | $24.82 | 178800 |
| 2022-01-24 | 24.22 | $24.69 | 238600 |
| 2022-01-21 | 23.19 | $25.00 | 111536 |
| 2022-01-20 | 22.70 | $25.05 | 121039 |
| 2022-01-19 | 22.25 | $25.05 | 143800 |
| 2022-01-18 | 21.79 | $25.10 | 341823 |
| 2022-01-14 | 21.29 | $25.42 | 61211 |
| 2022-01-13 | 21.92 | $25.43 | 83700 |
| 2022-01-12 | 22.79 | $25.60 | 52527 |
| 2022-01-11 | 23.98 | $25.50 | 60600 |
| 2022-01-10 | 25.14 | $25.53 | 113809 |
| 2022-01-07 | 26.36 | $25.56 | 78837 |
| 2022-01-06 | 27.71 | $25.78 | 59000 |
| 2022-01-05 | 28.64 | $25.76 | 89429 |
| 2022-01-04 | 29.29 | $25.86 | 69817 |
| 2022-01-03 | 29.91 | $25.98 | 101922 |
| 2021-12-31 | 30.21 | $25.93 | 59008 |
| 2021-12-30 | 30.40 | $26.04 | 53825 |
| 2021-12-29 | 30.82 | $25.85 | 71800 |
| 2021-12-28 | 31.41 | $25.80 | 54700 |
| 2021-12-27 | 31.56 | $25.86 | 41742 |
| 2021-12-23 | 31.82 | $25.58 | 61415 |
| 2021-12-22 | 32.25 | $25.72 | 55700 |
| 2021-12-21 | 32.82 | $25.56 | 62749 |
| 2021-12-20 | 33.52 | $25.47 | 118000 |
| 2021-12-17 | 34.15 | $25.69 | 73312 |
| 2021-12-16 | 34.14 | $25.72 | 41200 |
| 2021-12-15 | 33.99 | $25.99 | 53500 |
| 2021-12-14 | 33.33 | $26.08 | 66100 |
| 2021-12-13 | 32.68 | $25.81 | 35000 |
| 2021-12-10 | 32.44 | $25.75 | 36524 |
| 2021-12-09 | 32.26 | $25.72 | 54400 |
| 2021-12-08 | 32.11 | $25.75 | 91649 |
| 2021-12-07 | 31.94 | $25.41 | 52238 |
| 2021-12-06 | 32.40 | $25.33 | 81100 |
| 2021-12-03 | 32.87 | $25.46 | 48620 |
| 2021-12-02 | 33.22 | $25.31 | 67824 |
| 2021-12-01 | 33.87 | $25.42 | 52209 |
| 2021-11-30 | 34.17 | $25.50 | 65600 |
| 2021-11-29 | 34.66 | $25.32 | 36235 |
| 2021-11-26 | 35.55 | $25.25 | 44745 |
| 2021-11-24 | 36.72 | $25.23 | 110726 |
| 2021-11-23 | 37.77 | $25.26 | 65243 |
| 2021-11-22 | 38.51 | $25.35 | 66637 |
| 2021-11-19 | 38.98 | $25.49 | 62805 |
| 2021-11-18 | 39.03 | $25.63 | 46841 |
| 2021-11-17 | 38.47 | $25.75 | 43539 |
| 2021-11-16 | 37.71 | $25.68 | 39726 |
| 2021-11-15 | 37.01 | $25.65 | 46200 |
| 2021-11-12 | 36.37 | $25.68 | 32300 |
| 2021-11-11 | 35.69 | $25.68 | 25600 |
| 2021-11-10 | 34.99 | $25.62 | 51837 |
| 2021-11-09 | 34.22 | $25.78 | 48830 |
| 2021-11-08 | 33.00 | $25.82 | 30100 |
| 2021-11-05 | 31.61 | $25.88 | 49817 |
| 2021-11-04 | 32.01 | $25.83 | 44400 |
| 2021-11-03 | 32.54 | $25.67 | 85500 |
| 2021-11-02 | 33.47 | $25.71 | 62423 |
| 2021-11-01 | 34.22 | $25.83 | 54500 |
| 2021-10-29 | 35.01 | $25.65 | 45316 |
| 2021-10-28 | 36.18 | $25.72 | 36844 |
| 2021-10-27 | 37.36 | $25.65 | 48100 |
| 2021-10-26 | 38.70 | $25.54 | 47500 |
| 2021-10-25 | 40.17 | $25.73 | 57227 |
| 2021-10-22 | 41.22 | $25.66 | 50312 |
| 2021-10-21 | 42.09 | $25.70 | 93600 |
| 2021-10-20 | 42.99 | $25.64 | 55301 |
| 2021-10-19 | 43.71 | $25.76 | 50603 |
| 2021-10-18 | 44.58 | $25.77 | 57205 |
| 2021-10-15 | 45.48 | $25.70 | 76600 |
| 2021-10-14 | 46.59 | $25.82 | 23600 |
| 2021-10-13 | 47.27 | $25.84 | 44800 |
| 2021-10-12 | 47.99 | $25.71 | 44541 |
| 2021-10-11 | 49.10 | $25.51 | 27100 |
| 2021-10-08 | 50.42 | $25.57 | 67048 |
| 2021-10-07 | 51.90 | $25.61 | 40225 |
| 2021-10-06 | 53.14 | $25.64 | 29023 |
| 2021-10-05 | 54.52 | $25.59 | 64000 |
| 2021-10-04 | 56.13 | $25.50 | 44720 |
| 2021-10-01 | 57.89 | $25.56 | 91143 |
| 2021-09-30 | 59.59 | $25.52 | 55218 |
| 2021-09-29 | 61.37 | $25.63 | 96100 |
| 2021-09-28 | 63.25 | $25.56 | 123300 |
| 2021-09-27 | 65.42 | $25.60 | 129301 |
| 2021-09-24 | 67.33 | $25.76 | 67300 |
| 2021-09-23 | 69.35 | $25.81 | 141200 |
| 2021-09-22 | 71.14 | $26.06 | 44100 |
| 2021-09-21 | 71.82 | $26.09 | 44700 |
| 2021-09-20 | 72.58 | $26.05 | 32512 |
| 2021-09-17 | 73.24 | $26.10 | 44803 |
| 2021-09-16 | 73.73 | $26.14 | 44914 |
| 2021-09-15 | 74.06 | $26.18 | 67600 |
| 2021-09-14 | 74.42 | $26.16 | 45500 |
| 2021-09-13 | 74.69 | $26.18 | 54630 |
| 2021-09-10 | 74.98 | $26.14 | 26020 |
| 2021-09-09 | 75.31 | $26.15 | 49900 |
| 2021-09-08 | 75.60 | $26.16 | 75600 |
| 2021-09-07 | 75.91 | $26.13 | 103634 |
| 2021-09-03 | 76.24 | $26.25 | 83724 |
| 2021-09-02 | 76.41 | $26.33 | 49314 |
| 2021-09-01 | 76.32 | $26.30 | 65500 |
| 2021-08-31 | 76.22 | $26.30 | 138100 |
| 2021-08-30 | 76.14 | $26.30 | 123444 |
| 2021-08-27 | 75.94 | $26.32 | 69400 |
| 2021-08-26 | 75.71 | $26.34 | 77445 |
| 2021-08-25 | 75.42 | $26.40 | 40125 |
| 2021-08-24 | 74.94 | $26.42 | 92600 |
| 2021-08-23 | 74.37 | $26.44 | 68708 |
| 2021-08-20 | 73.77 | $26.46 | 42831 |
| 2021-08-19 | 72.99 | $26.44 | 34817 |
| 2021-08-18 | 72.17 | $26.50 | 63348 |
| 2021-08-17 | 71.31 | $26.39 | 71113 |
| 2021-08-16 | 70.42 | $26.30 | 24005 |
| 2021-08-13 | 69.47 | $26.31 | 27814 |
| 2021-08-12 | 68.49 | $26.33 | 33034 |
| 2021-08-11 | 67.39 | $26.38 | 59600 |
| 2021-08-10 | 66.24 | $26.35 | 49200 |
| 2021-08-09 | 65.03 | $26.29 | 38400 |
| 2021-08-06 | 63.76 | $26.22 | 22940 |
| 2021-08-05 | 62.42 | $26.23 | 37500 |
| 2021-08-04 | 60.99 | $26.28 | 19000 |
| 2021-08-03 | 59.44 | $26.28 | 60500 |
| 2021-08-02 | 57.80 | $26.25 | 76401 |
| 2021-07-30 | 56.07 | $26.27 | 39943 |
| 2021-07-29 | 54.22 | $26.29 | 56419 |
| 2021-07-28 | 52.27 | $26.20 | 43328 |
| 2021-07-27 | 50.22 | $26.22 | 50200 |
| 2021-07-26 | 48.06 | $26.25 | 45912 |
| 2021-07-23 | 45.78 | $26.16 | 45600 |
| 2021-07-22 | 43.39 | $26.15 | 31044 |
| 2021-07-21 | 40.77 | $26.24 | 50339 |
| 2021-07-20 | 38.01 | $26.26 | 45900 |
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