Is Ennis, Inc. (EBF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Ennis, Inc. (EBF) research center and poll results.
NYSE : EBF
Ennis, Inc. — Technical Indicators
$21.25 USD
-$0.08 (-0.38%)
- Volume
- 71.35K
- Average Volume
- 164.85K
- Market Capitalization
- $537.59M
- P/E Ratio
- 12.65
- Dividend Yield
- 4.71%
- Price Target
- Year High
- $22.36
- Year Low
- $16.30
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.60
- Current Ratio
- $3.53
Overall Technical Signal
Signal
SELL
0% Confidence
Bullish
3
Indicators
Bearish
5
Indicators
Neutral
0
Indicators
3 Bullish / 5 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
21.33
2026-07-21
Close Price
$21.25
Vol: 71346
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
16.79
Average
20.26
Maximum
24.09
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 21.33 | $21.25 | 71346 |
| 2026-07-20 | 21.29 | $21.33 | 96734 |
| 2026-07-17 | 21.24 | $21.38 | 135700 |
| 2026-07-16 | 21.17 | $21.71 | 175333 |
| 2026-07-15 | 21.11 | $21.17 | 110600 |
| 2026-07-14 | 21.07 | $21.02 | 106500 |
| 2026-07-13 | 21.06 | $21.30 | 187559 |
| 2026-07-10 | 21.03 | $20.85 | 140636 |
| 2026-07-09 | 21.04 | $21.21 | 121925 |
| 2026-07-08 | 21.00 | $21.11 | 142439 |
| 2026-07-07 | 20.96 | $21.20 | 140117 |
| 2026-07-06 | 20.93 | $21.23 | 175600 |
| 2026-07-02 | 20.90 | $21.49 | 90817 |
| 2026-07-01 | 20.83 | $21.71 | 155600 |
| 2026-06-30 | 20.78 | $21.25 | 196142 |
| 2026-06-29 | 20.75 | $21.66 | 170278 |
| 2026-06-26 | 20.69 | $21.89 | 697700 |
| 2026-06-25 | 20.62 | $21.17 | 132022 |
| 2026-06-24 | 20.59 | $21.23 | 305300 |
| 2026-06-23 | 20.55 | $21.42 | 177500 |
| 2026-06-22 | 20.49 | $20.46 | 193742 |
| 2026-06-18 | 20.47 | $20.33 | 319825 |
| 2026-06-17 | 20.45 | $20.05 | 132935 |
| 2026-06-16 | 20.45 | $20.51 | 104515 |
| 2026-06-15 | 20.45 | $20.36 | 159432 |
| 2026-06-12 | 20.43 | $20.75 | 140300 |
| 2026-06-11 | 20.41 | $20.81 | 103917 |
| 2026-06-10 | 20.38 | $20.88 | 96700 |
| 2026-06-09 | 20.34 | $20.55 | 110500 |
| 2026-06-08 | 20.33 | $20.31 | 116300 |
| 2026-06-05 | 20.35 | $20.59 | 94245 |
| 2026-06-04 | 20.36 | $20.52 | 84328 |
| 2026-06-03 | 20.35 | $20.16 | 103600 |
| 2026-06-02 | 20.37 | $20.73 | 96300 |
| 2026-06-01 | 20.36 | $20.60 | 166343 |
| 2026-05-29 | 20.38 | $20.46 | 124900 |
| 2026-05-28 | 20.41 | $20.54 | 107100 |
| 2026-05-27 | 20.41 | $20.51 | 120300 |
| 2026-05-26 | 20.42 | $20.42 | 108100 |
| 2026-05-22 | 20.42 | $20.28 | 136000 |
| 2026-05-21 | 20.42 | $20.04 | 164546 |
| 2026-05-20 | 20.45 | $20.00 | 171000 |
| 2026-05-19 | 20.46 | $20.06 | 117600 |
| 2026-05-18 | 20.45 | $20.39 | 105700 |
| 2026-05-15 | 20.42 | $20.02 | 98839 |
| 2026-05-14 | 20.50 | $20.28 | 100508 |
| 2026-05-13 | 20.55 | $20.19 | 144331 |
| 2026-05-12 | 20.61 | $20.20 | 107507 |
| 2026-05-11 | 20.69 | $20.32 | 129500 |
| 2026-05-08 | 20.78 | $20.67 | 88700 |
| 2026-05-07 | 20.85 | $20.79 | 149600 |
| 2026-05-06 | 20.93 | $20.35 | 145300 |
| 2026-05-05 | 21.02 | $20.55 | 136100 |
| 2026-05-04 | 21.08 | $20.50 | 608600 |
| 2026-05-01 | 21.14 | $21.12 | 146021 |
| 2026-04-30 | 21.17 | $20.88 | 227300 |
| 2026-04-29 | 21.21 | $20.60 | 130500 |
| 2026-04-28 | 21.25 | $20.66 | 125400 |
| 2026-04-27 | 21.30 | $20.40 | 130404 |
| 2026-04-24 | 21.35 | $20.33 | 174925 |
| 2026-04-23 | 21.41 | $20.59 | 187900 |
| 2026-04-22 | 21.44 | $20.33 | 216700 |
| 2026-04-21 | 21.50 | $19.79 | 223726 |
| 2026-04-20 | 21.56 | $19.76 | 409900 |
| 2026-04-17 | 21.60 | $21.67 | 247400 |
| 2026-04-16 | 21.54 | $21.31 | 99826 |
| 2026-04-15 | 21.49 | $21.40 | 167500 |
| 2026-04-14 | 21.47 | $21.77 | 147300 |
| 2026-04-13 | 21.44 | $22.03 | 129000 |
| 2026-04-10 | 21.39 | $22.24 | 95013 |
| 2026-04-09 | 21.34 | $22.36 | 135431 |
| 2026-04-08 | 21.29 | $22.12 | 143700 |
| 2026-04-07 | 21.23 | $21.72 | 77955 |
| 2026-04-06 | 21.20 | $21.77 | 75539 |
| 2026-04-02 | 21.18 | $21.69 | 88600 |
| 2026-04-01 | 21.16 | $21.63 | 119110 |
| 2026-03-31 | 21.15 | $21.42 | 198095 |
| 2026-03-30 | 21.14 | $21.75 | 208300 |
| 2026-03-27 | 21.10 | $21.32 | 105407 |
| 2026-03-26 | 21.09 | $21.44 | 129500 |
| 2026-03-25 | 21.07 | $21.36 | 97432 |
| 2026-03-24 | 21.07 | $21.38 | 135000 |
| 2026-03-23 | 21.05 | $21.12 | 177800 |
| 2026-03-20 | 21.04 | $20.44 | 711415 |
| 2026-03-19 | 21.04 | $20.45 | 184020 |
| 2026-03-18 | 21.04 | $20.44 | 172721 |
| 2026-03-17 | 21.05 | $20.90 | 181300 |
| 2026-03-16 | 21.04 | $21.14 | 140300 |
| 2026-03-13 | 21.02 | $21.15 | 130218 |
| 2026-03-12 | 20.98 | $21.26 | 141935 |
| 2026-03-11 | 20.94 | $21.22 | 88711 |
| 2026-03-10 | 20.91 | $21.03 | 125711 |
| 2026-03-09 | 20.88 | $21.16 | 176028 |
| 2026-03-06 | 20.84 | $21.31 | 191821 |
| 2026-03-05 | 20.79 | $21.21 | 120800 |
| 2026-03-04 | 20.75 | $21.47 | 168000 |
| 2026-03-03 | 20.67 | $21.19 | 134900 |
| 2026-03-02 | 20.60 | $21.08 | 149600 |
| 2026-02-27 | 20.52 | $21.11 | 217945 |
| 2026-02-26 | 20.42 | $21.04 | 182415 |
| 2026-02-25 | 20.32 | $21.22 | 177152 |
| 2026-02-24 | 20.22 | $21.10 | 124108 |
| 2026-02-23 | 20.13 | $20.78 | 213400 |
| 2026-02-20 | 20.06 | $20.46 | 198300 |
| 2026-02-19 | 20.02 | $20.49 | 150200 |
| 2026-02-18 | 19.97 | $20.71 | 134421 |
| 2026-02-17 | 19.89 | $20.58 | 169500 |
| 2026-02-13 | 19.83 | $20.76 | 123503 |
| 2026-02-12 | 19.75 | $20.40 | 129200 |
| 2026-02-11 | 19.67 | $20.52 | 96100 |
| 2026-02-10 | 19.58 | $20.55 | 149200 |
| 2026-02-09 | 19.48 | $20.36 | 119018 |
| 2026-02-06 | 19.38 | $20.41 | 181100 |
| 2026-02-05 | 19.27 | $20.45 | 206112 |
| 2026-02-04 | 19.15 | $20.37 | 215500 |
| 2026-02-03 | 19.04 | $19.77 | 179900 |
| 2026-02-02 | 18.95 | $19.81 | 257444 |
| 2026-01-30 | 18.86 | $19.49 | 197000 |
| 2026-01-29 | 18.79 | $19.15 | 239517 |
| 2026-01-28 | 18.75 | $18.98 | 169600 |
| 2026-01-27 | 18.72 | $19.31 | 108900 |
| 2026-01-26 | 18.67 | $19.24 | 143800 |
| 2026-01-23 | 18.62 | $19.32 | 150400 |
| 2026-01-22 | 18.55 | $19.70 | 171804 |
| 2026-01-21 | 18.48 | $19.55 | 222137 |
| 2026-01-20 | 18.41 | $19.13 | 148220 |
| 2026-01-16 | 18.37 | $19.27 | 184300 |
| 2026-01-15 | 18.31 | $19.18 | 169700 |
| 2026-01-14 | 18.27 | $18.90 | 325668 |
| 2026-01-13 | 18.24 | $18.60 | 174400 |
| 2026-01-12 | 18.23 | $18.63 | 186200 |
| 2026-01-09 | 18.21 | $18.43 | 195208 |
| 2026-01-08 | 18.18 | $18.11 | 301254 |
| 2026-01-07 | 18.15 | $18.08 | 242603 |
| 2026-01-06 | 18.12 | $18.14 | 181323 |
| 2026-01-05 | 18.10 | $18.06 | 232260 |
| 2026-01-02 | 18.08 | $18.00 | 148619 |
| 2025-12-31 | 18.08 | $18.01 | 143624 |
| 2025-12-30 | 18.06 | $18.33 | 176600 |
| 2025-12-29 | 18.02 | $18.44 | 240417 |
| 2025-12-26 | 17.97 | $18.29 | 225504 |
| 2025-12-24 | 17.92 | $18.13 | 133800 |
| 2025-12-23 | 17.88 | $18.08 | 288009 |
| 2025-12-22 | 17.82 | $18.22 | 332200 |
| 2025-12-19 | 17.76 | $18.07 | 432125 |
| 2025-12-18 | 17.70 | $18.41 | 194244 |
| 2025-12-17 | 17.61 | $18.14 | 205200 |
| 2025-12-16 | 17.54 | $18.29 | 169400 |
| 2025-12-15 | 17.44 | $18.34 | 197024 |
| 2025-12-12 | 17.37 | $18.36 | 206000 |
| 2025-12-11 | 17.30 | $18.23 | 254608 |
| 2025-12-10 | 17.23 | $17.79 | 218989 |
| 2025-12-09 | 17.19 | $17.68 | 219100 |
| 2025-12-08 | 17.16 | $17.43 | 142843 |
| 2025-12-05 | 17.13 | $17.79 | 162446 |
| 2025-12-04 | 17.09 | $17.60 | 167243 |
| 2025-12-03 | 17.07 | $17.90 | 176416 |
| 2025-12-02 | 17.02 | $17.60 | 161937 |
| 2025-12-01 | 16.99 | $17.59 | 219551 |
| 2025-11-28 | 16.93 | $17.44 | 145900 |
| 2025-11-26 | 16.89 | $17.26 | 185130 |
| 2025-11-25 | 16.85 | $17.36 | 233028 |
| 2025-11-24 | 16.82 | $16.94 | 843205 |
| 2025-11-21 | 16.80 | $17.07 | 156100 |
| 2025-11-20 | 16.79 | $16.77 | 181966 |
| 2025-11-19 | 16.80 | $16.64 | 141616 |
| 2025-11-18 | 16.82 | $16.63 | 179334 |
| 2025-11-17 | 16.83 | $16.38 | 240800 |
| 2025-11-14 | 16.87 | $16.90 | 211700 |
| 2025-11-13 | 16.89 | $16.98 | 164500 |
| 2025-11-12 | 16.91 | $16.88 | 148100 |
| 2025-11-11 | 16.94 | $16.95 | 181300 |
| 2025-11-10 | 16.97 | $17.02 | 265400 |
| 2025-11-07 | 16.99 | $16.97 | 253000 |
| 2025-11-06 | 16.99 | $16.94 | 280138 |
| 2025-11-05 | 17.02 | $17.15 | 205435 |
| 2025-11-04 | 17.04 | $16.96 | 253145 |
| 2025-11-03 | 17.07 | $16.99 | 636515 |
| 2025-10-31 | 17.10 | $16.40 | 209422 |
| 2025-10-30 | 17.19 | $16.55 | 286800 |
| 2025-10-29 | 17.27 | $16.51 | 247142 |
| 2025-10-28 | 17.36 | $16.70 | 192100 |
| 2025-10-27 | 17.44 | $16.57 | 217500 |
| 2025-10-24 | 17.51 | $16.95 | 157000 |
| 2025-10-23 | 17.58 | $16.97 | 153238 |
| 2025-10-22 | 17.64 | $17.04 | 255600 |
| 2025-10-21 | 17.71 | $16.87 | 236519 |
| 2025-10-20 | 17.78 | $17.19 | 249430 |
| 2025-10-17 | 17.85 | $17.20 | 212106 |
| 2025-10-16 | 17.89 | $17.42 | 217500 |
| 2025-10-15 | 17.94 | $17.45 | 197300 |
| 2025-10-14 | 17.97 | $17.57 | 219444 |
| 2025-10-13 | 18.00 | $17.34 | 198100 |
| 2025-10-10 | 18.04 | $17.02 | 209230 |
| 2025-10-09 | 18.08 | $17.51 | 189632 |
| 2025-10-08 | 18.13 | $17.66 | 196100 |
| 2025-10-07 | 18.14 | $17.48 | 209900 |
| 2025-10-06 | 18.17 | $17.69 | 209065 |
| 2025-10-03 | 18.21 | $18.16 | 117135 |
| 2025-10-02 | 18.23 | $18.09 | 127900 |
| 2025-10-01 | 18.25 | $18.28 | 172000 |
| 2025-09-30 | 18.25 | $18.28 | 146300 |
| 2025-09-29 | 18.25 | $18.11 | 92600 |
| 2025-09-26 | 18.25 | $18.36 | 125507 |
| 2025-09-25 | 18.26 | $18.14 | 94353 |
| 2025-09-24 | 18.28 | $18.32 | 107733 |
| 2025-09-23 | 18.28 | $18.24 | 162400 |
| 2025-09-22 | 18.29 | $18.59 | 139907 |
| 2025-09-19 | 18.30 | $18.14 | 395939 |
| 2025-09-18 | 18.29 | $18.30 | 117094 |
| 2025-09-17 | 18.28 | $18.13 | 124000 |
| 2025-09-16 | 18.29 | $18.17 | 99300 |
| 2025-09-15 | 18.28 | $18.06 | 90600 |
| 2025-09-12 | 18.28 | $17.98 | 73827 |
| 2025-09-11 | 18.29 | $18.37 | 125800 |
| 2025-09-10 | 18.30 | $17.97 | 138118 |
| 2025-09-09 | 18.32 | $18.08 | 121823 |
| 2025-09-08 | 18.32 | $18.44 | 106900 |
| 2025-09-05 | 18.30 | $18.48 | 113234 |
| 2025-09-04 | 18.28 | $18.61 | 123100 |
| 2025-09-03 | 18.25 | $18.19 | 155527 |
| 2025-09-02 | 18.25 | $18.24 | 116718 |
| 2025-08-29 | 18.23 | $18.27 | 135106 |
| 2025-08-28 | 18.20 | $18.41 | 66500 |
| 2025-08-27 | 18.17 | $18.51 | 83646 |
| 2025-08-26 | 18.13 | $18.44 | 81108 |
| 2025-08-25 | 18.11 | $18.47 | 129900 |
| 2025-08-22 | 18.09 | $18.70 | 160200 |
| 2025-08-21 | 18.06 | $18.06 | 93942 |
| 2025-08-20 | 18.05 | $18.02 | 104200 |
| 2025-08-19 | 18.06 | $18.25 | 106700 |
| 2025-08-18 | 18.05 | $18.03 | 110000 |
| 2025-08-15 | 18.04 | $18.06 | 107524 |
| 2025-08-14 | 18.02 | $18.23 | 117900 |
| 2025-08-13 | 18.00 | $18.59 | 217337 |
| 2025-08-12 | 17.96 | $18.36 | 173659 |
| 2025-08-11 | 17.93 | $17.99 | 140500 |
| 2025-08-08 | 17.96 | $18.16 | 189100 |
| 2025-08-07 | 17.96 | $17.98 | 139000 |
| 2025-08-06 | 18.00 | $18.10 | 134114 |
| 2025-08-05 | 18.02 | $18.10 | 143400 |
| 2025-08-04 | 18.03 | $17.88 | 228038 |
| 2025-08-01 | 18.06 | $17.57 | 311653 |
| 2025-07-31 | 18.11 | $17.80 | 227200 |
| 2025-07-30 | 18.15 | $17.83 | 216803 |
| 2025-07-29 | 18.18 | $18.04 | 104922 |
| 2025-07-28 | 18.19 | $18.11 | 108496 |
| 2025-07-25 | 18.20 | $17.95 | 130202 |
| 2025-07-24 | 18.23 | $18.04 | 114900 |
| 2025-07-23 | 18.25 | $18.22 | 149400 |
| 2025-07-22 | 18.29 | $18.02 | 160300 |
| 2025-07-21 | 18.34 | $17.75 | 228700 |
| 2025-07-18 | 18.37 | $17.75 | 177645 |
| 2025-07-17 | 18.40 | $17.81 | 171735 |
| 2025-07-16 | 18.45 | $17.73 | 202916 |
| 2025-07-15 | 18.50 | $17.84 | 133800 |
| 2025-07-14 | 18.53 | $18.44 | 165100 |
| 2025-07-11 | 18.55 | $18.20 | 120220 |
| 2025-07-10 | 18.57 | $18.77 | 204200 |
| 2025-07-09 | 18.57 | $18.50 | 135200 |
| 2025-07-08 | 18.58 | $18.40 | 206600 |
| 2025-07-07 | 18.59 | $18.40 | 152119 |
| 2025-07-03 | 18.60 | $18.66 | 63300 |
| 2025-07-02 | 18.59 | $18.57 | 139800 |
| 2025-07-01 | 18.59 | $18.49 | 207119 |
| 2025-06-30 | 18.59 | $18.14 | 181232 |
| 2025-06-27 | 18.62 | $18.32 | 278618 |
| 2025-06-26 | 18.64 | $18.57 | 146300 |
| 2025-06-25 | 18.64 | $18.47 | 200025 |
| 2025-06-24 | 18.66 | $19.01 | 155600 |
| 2025-06-23 | 18.64 | $19.01 | 194209 |
| 2025-06-20 | 18.63 | $18.24 | 259700 |
| 2025-06-18 | 18.66 | $18.50 | 86127 |
| 2025-06-17 | 18.70 | $18.66 | 83100 |
| 2025-06-16 | 18.74 | $18.72 | 136600 |
| 2025-06-13 | 18.78 | $18.44 | 136100 |
| 2025-06-12 | 18.84 | $18.85 | 181900 |
| 2025-06-11 | 18.86 | $18.73 | 162500 |
| 2025-06-10 | 18.90 | $18.79 | 132910 |
| 2025-06-09 | 18.93 | $18.65 | 126100 |
| 2025-06-06 | 18.94 | $18.55 | 93626 |
| 2025-06-05 | 18.97 | $18.53 | 146300 |
| 2025-06-04 | 18.97 | $18.49 | 126900 |
| 2025-06-03 | 18.96 | $18.65 | 112817 |
| 2025-06-02 | 18.93 | $18.49 | 130800 |
| 2025-05-30 | 18.91 | $18.67 | 136620 |
| 2025-05-29 | 18.86 | $18.72 | 95945 |
| 2025-05-28 | 18.82 | $18.56 | 110200 |
| 2025-05-27 | 18.80 | $18.93 | 144929 |
| 2025-05-23 | 18.74 | $18.63 | 128100 |
| 2025-05-22 | 18.71 | $18.73 | 133049 |
| 2025-05-21 | 18.67 | $18.92 | 112300 |
| 2025-05-20 | 18.63 | $19.34 | 115200 |
| 2025-05-19 | 18.57 | $19.44 | 134228 |
| 2025-05-16 | 18.46 | $19.50 | 132300 |
| 2025-05-15 | 18.43 | $19.56 | 138934 |
| 2025-05-14 | 18.38 | $19.40 | 193720 |
| 2025-05-13 | 18.36 | $19.47 | 188609 |
| 2025-05-12 | 18.35 | $19.29 | 242022 |
| 2025-05-09 | 18.35 | $18.96 | 155225 |
| 2025-05-08 | 18.35 | $19.14 | 194917 |
| 2025-05-07 | 18.37 | $18.47 | 183600 |
| 2025-05-06 | 18.38 | $18.37 | 217948 |
| 2025-05-05 | 18.42 | $18.01 | 138700 |
| 2025-05-02 | 18.49 | $17.99 | 157300 |
| 2025-05-01 | 18.58 | $17.78 | 165331 |
| 2025-04-30 | 18.70 | $17.95 | 137900 |
| 2025-04-29 | 18.81 | $18.03 | 142600 |
| 2025-04-28 | 18.92 | $17.84 | 165200 |
| 2025-04-25 | 19.03 | $17.92 | 202400 |
| 2025-04-24 | 19.16 | $18.06 | 190045 |
| 2025-04-23 | 19.24 | $18.02 | 192612 |
| 2025-04-22 | 19.30 | $18.26 | 317100 |
| 2025-04-21 | 19.38 | $17.27 | 348391 |
| 2025-04-17 | 19.52 | $18.74 | 171324 |
| 2025-04-16 | 19.64 | $18.71 | 145616 |
| 2025-04-15 | 19.76 | $18.90 | 139041 |
| 2025-04-14 | 19.88 | $19.25 | 195780 |
| 2025-04-11 | 19.97 | $19.31 | 156724 |
| 2025-04-10 | 20.07 | $19.03 | 179200 |
| 2025-04-09 | 20.17 | $19.44 | 327413 |
| 2025-04-08 | 20.25 | $18.81 | 181110 |
| 2025-04-07 | 20.37 | $19.06 | 324240 |
| 2025-04-04 | 20.51 | $19.40 | 211300 |
| 2025-04-03 | 20.62 | $19.87 | 139300 |
| 2025-04-02 | 20.68 | $20.22 | 136576 |
| 2025-04-01 | 20.72 | $20.12 | 148709 |
| 2025-03-31 | 20.78 | $20.09 | 185912 |
| 2025-03-28 | 20.84 | $20.17 | 127806 |
| 2025-03-27 | 20.89 | $20.43 | 254179 |
| 2025-03-26 | 20.93 | $19.61 | 141630 |
| 2025-03-25 | 21.01 | $19.39 | 252637 |
| 2025-03-24 | 21.10 | $19.69 | 250829 |
| 2025-03-21 | 21.17 | $20.23 | 2.1M |
| 2025-03-20 | 21.20 | $21.00 | 228901 |
| 2025-03-19 | 21.20 | $21.24 | 194100 |
| 2025-03-18 | 21.18 | $21.18 | 190000 |
| 2025-03-17 | 21.15 | $21.20 | 173308 |
| 2025-03-14 | 21.11 | $21.20 | 125349 |
| 2025-03-13 | 21.08 | $21.12 | 140246 |
| 2025-03-12 | 21.04 | $21.02 | 137241 |
| 2025-03-11 | 21.02 | $21.25 | 203201 |
| 2025-03-10 | 20.98 | $21.71 | 232600 |
| 2025-03-07 | 20.92 | $21.58 | 205300 |
| 2025-03-06 | 20.87 | $21.17 | 214422 |
| 2025-03-05 | 20.85 | $21.06 | 187400 |
| 2025-03-04 | 20.83 | $21.22 | 145600 |
| 2025-03-03 | 20.79 | $21.31 | 170011 |
| 2025-02-28 | 20.77 | $21.20 | 237950 |
| 2025-02-27 | 20.74 | $21.12 | 210702 |
| 2025-02-26 | 20.72 | $21.23 | 243700 |
| 2025-02-25 | 20.69 | $21.33 | 174214 |
| 2025-02-24 | 20.67 | $20.97 | 135200 |
| 2025-02-21 | 20.66 | $20.81 | 120200 |
| 2025-02-20 | 20.65 | $21.02 | 124872 |
| 2025-02-19 | 20.63 | $20.81 | 106300 |
| 2025-02-18 | 20.64 | $20.68 | 120600 |
| 2025-02-14 | 20.65 | $20.48 | 108526 |
| 2025-02-13 | 20.66 | $20.53 | 139300 |
| 2025-02-12 | 20.67 | $20.33 | 115515 |
| 2025-02-11 | 20.68 | $20.62 | 103300 |
| 2025-02-10 | 20.66 | $20.42 | 111500 |
| 2025-02-07 | 20.65 | $20.43 | 151600 |
| 2025-02-06 | 20.67 | $20.64 | 131800 |
| 2025-02-05 | 20.67 | $20.75 | 112050 |
| 2025-02-04 | 20.67 | $20.72 | 113323 |
| 2025-02-03 | 20.70 | $20.48 | 198000 |
| 2025-01-31 | 20.72 | $20.75 | 141420 |
| 2025-01-30 | 20.74 | $20.71 | 77400 |
| 2025-01-29 | 20.77 | $20.66 | 66759 |
| 2025-01-28 | 20.79 | $20.73 | 103502 |
| 2025-01-27 | 20.82 | $20.92 | 142900 |
| 2025-01-24 | 20.82 | $20.75 | 91204 |
| 2025-01-23 | 20.83 | $20.66 | 117707 |
| 2025-01-22 | 20.83 | $20.56 | 156700 |
| 2025-01-21 | 20.85 | $21.07 | 202614 |
| 2025-01-17 | 20.84 | $20.70 | 128500 |
| 2025-01-16 | 20.87 | $20.73 | 125447 |
| 2025-01-15 | 20.91 | $20.73 | 103443 |
| 2025-01-14 | 20.94 | $20.52 | 106300 |
| 2025-01-13 | 20.98 | $20.32 | 105040 |
| 2025-01-10 | 21.03 | $20.20 | 205000 |
| 2025-01-08 | 21.09 | $20.75 | 141305 |
| 2025-01-07 | 21.12 | $20.59 | 161851 |
| 2025-01-06 | 21.15 | $20.89 | 102338 |
| 2025-01-03 | 21.17 | $21.23 | 75332 |
| 2025-01-02 | 21.17 | $20.95 | 98000 |
| 2024-12-31 | 21.19 | $21.09 | 107400 |
| 2024-12-30 | 21.21 | $21.29 | 103100 |
| 2024-12-27 | 21.21 | $21.05 | 99526 |
| 2024-12-26 | 21.22 | $21.35 | 102000 |
| 2024-12-24 | 21.22 | $21.06 | 60315 |
| 2024-12-23 | 21.22 | $20.83 | 121100 |
| 2024-12-20 | 21.23 | $20.68 | 361100 |
| 2024-12-19 | 21.23 | $21.03 | 119300 |
| 2024-12-18 | 21.21 | $20.86 | 148300 |
| 2024-12-17 | 21.21 | $21.28 | 146643 |
| 2024-12-16 | 21.20 | $21.49 | 134211 |
| 2024-12-13 | 21.19 | $21.39 | 113812 |
| 2024-12-12 | 21.20 | $21.24 | 84700 |
| 2024-12-11 | 21.22 | $21.42 | 142200 |
| 2024-12-10 | 21.24 | $21.42 | 106000 |
| 2024-12-09 | 21.27 | $21.28 | 84700 |
| 2024-12-06 | 21.31 | $21.16 | 66527 |
| 2024-12-05 | 21.36 | $21.33 | 111300 |
| 2024-12-04 | 21.37 | $21.29 | 106602 |
| 2024-12-03 | 21.33 | $21.31 | 73000 |
| 2024-12-02 | 21.28 | $21.37 | 97277 |
| 2024-11-29 | 21.22 | $21.33 | 50935 |
| 2024-11-27 | 21.17 | $21.24 | 84417 |
| 2024-11-26 | 21.13 | $21.33 | 122520 |
| 2024-11-25 | 21.09 | $21.15 | 130500 |
| 2024-11-22 | 21.07 | $20.96 | 136800 |
| 2024-11-21 | 21.04 | $20.76 | 224048 |
| 2024-11-20 | 21.04 | $20.68 | 92141 |
| 2024-11-19 | 21.05 | $20.86 | 126900 |
| 2024-11-18 | 21.04 | $21.06 | 87900 |
| 2024-11-15 | 21.02 | $21.22 | 87300 |
| 2024-11-14 | 21.00 | $21.55 | 138000 |
| 2024-11-13 | 20.98 | $21.71 | 81900 |
| 2024-11-12 | 20.97 | $21.72 | 144300 |
| 2024-11-11 | 20.94 | $22.12 | 172204 |
| 2024-11-08 | 20.86 | $22.09 | 201000 |
| 2024-11-07 | 20.78 | $22.06 | 256936 |
| 2024-11-06 | 20.88 | $21.63 | 217113 |
| 2024-11-05 | 21.01 | $20.47 | 106341 |
| 2024-11-04 | 21.18 | $20.19 | 138734 |
| 2024-11-01 | 21.40 | $20.24 | 154126 |
| 2024-10-31 | 21.60 | $20.36 | 125400 |
| 2024-10-30 | 21.78 | $20.43 | 128924 |
| 2024-10-29 | 21.95 | $20.61 | 139048 |
| 2024-10-28 | 22.14 | $20.60 | 106500 |
| 2024-10-25 | 22.32 | $20.51 | 129602 |
| 2024-10-24 | 22.49 | $20.75 | 102324 |
| 2024-10-23 | 22.64 | $20.80 | 204100 |
| 2024-10-22 | 22.81 | $20.61 | 150743 |
| 2024-10-21 | 23.04 | $20.69 | 162100 |
| 2024-10-18 | 23.24 | $20.85 | 141800 |
| 2024-10-17 | 23.39 | $21.24 | 162900 |
| 2024-10-16 | 23.54 | $21.38 | 175600 |
| 2024-10-15 | 23.67 | $21.07 | 280600 |
| 2024-10-14 | 23.79 | $20.58 | 771510 |
| 2024-10-11 | 23.93 | $20.43 | 369949 |
| 2024-10-10 | 24.09 | $24.11 | 1.6M |
| 2024-10-09 | 24.04 | $24.21 | 174700 |
| 2024-10-08 | 23.97 | $23.98 | 227016 |
| 2024-10-07 | 23.92 | $24.55 | 280106 |
| 2024-10-04 | 23.83 | $24.31 | 144500 |
| 2024-10-03 | 23.77 | $23.87 | 162318 |
| 2024-10-02 | 23.74 | $23.75 | 310034 |
| 2024-10-01 | 23.72 | $24.48 | 139600 |
| 2024-09-30 | 23.67 | $24.32 | 154184 |
| 2024-09-27 | 23.65 | $23.78 | 187800 |
| 2024-09-26 | 23.64 | $23.78 | 173900 |
| 2024-09-25 | 23.63 | $24.13 | 202528 |
| 2024-09-24 | 23.59 | $25.25 | 262212 |
| 2024-09-23 | 23.50 | $24.64 | 191743 |
| 2024-09-20 | 23.44 | $23.96 | 520707 |
| 2024-09-19 | 23.38 | $24.24 | 201800 |
| 2024-09-18 | 23.32 | $24.04 | 121606 |
| 2024-09-17 | 23.25 | $23.32 | 84146 |
| 2024-09-16 | 23.23 | $23.47 | 78200 |
| 2024-09-13 | 23.20 | $23.59 | 80900 |
| 2024-09-12 | 23.16 | $23.09 | 65408 |
| 2024-09-11 | 23.14 | $22.77 | 78900 |
| 2024-09-10 | 23.13 | $23.06 | 84816 |
| 2024-09-09 | 23.09 | $22.80 | 77600 |
| 2024-09-06 | 23.09 | $22.97 | 78200 |
| 2024-09-05 | 23.07 | $23.27 | 85200 |
| 2024-09-04 | 23.03 | $23.46 | 71384 |
| 2024-09-03 | 22.98 | $23.45 | 75600 |
| 2024-08-30 | 22.92 | $23.91 | 83901 |
| 2024-08-29 | 22.88 | $23.63 | 56700 |
| 2024-08-28 | 22.85 | $23.50 | 91104 |
| 2024-08-27 | 22.87 | $23.47 | 61500 |
| 2024-08-26 | 22.87 | $23.42 | 115900 |
| 2024-08-23 | 22.88 | $23.30 | 96719 |
| 2024-08-22 | 22.90 | $22.84 | 45000 |
| 2024-08-21 | 22.94 | $22.95 | 66844 |
| 2024-08-20 | 22.97 | $22.76 | 53300 |
| 2024-08-19 | 23.01 | $22.94 | 86700 |
| 2024-08-16 | 23.05 | $22.91 | 69423 |
| 2024-08-15 | 23.05 | $22.79 | 87323 |
| 2024-08-14 | 23.07 | $22.62 | 72800 |
| 2024-08-13 | 23.13 | $22.53 | 66300 |
| 2024-08-12 | 23.17 | $22.35 | 67923 |
| 2024-08-09 | 23.18 | $22.68 | 83000 |
| 2024-08-08 | 23.18 | $22.59 | 77400 |
| 2024-08-07 | 23.16 | $22.56 | 70600 |
| 2024-08-06 | 23.11 | $22.34 | 133009 |
| 2024-08-05 | 23.08 | $22.36 | 141300 |
| 2024-08-02 | 23.04 | $22.98 | 101700 |
| 2024-08-01 | 22.95 | $23.15 | 122900 |
| 2024-07-31 | 22.87 | $23.84 | 162818 |
| 2024-07-30 | 22.78 | $23.58 | 90600 |
| 2024-07-29 | 22.69 | $23.48 | 77700 |
| 2024-07-26 | 22.61 | $23.82 | 85739 |
| 2024-07-25 | 22.52 | $23.64 | 80823 |
| 2024-07-24 | 22.44 | $23.46 | 82038 |
| 2024-07-23 | 22.37 | $23.67 | 113300 |
| 2024-07-22 | 22.28 | $23.65 | 104642 |
| 2024-07-19 | 22.19 | $22.95 | 94956 |
| 2024-07-18 | 22.16 | $23.24 | 90036 |
| 2024-07-17 | 22.10 | $23.66 | 152122 |
| 2024-07-16 | 22.00 | $23.34 | 143500 |
| 2024-07-15 | 21.88 | $22.65 | 125600 |
| 2024-07-12 | 21.79 | $22.62 | 118524 |
| 2024-07-11 | 21.71 | $22.21 | 103200 |
| 2024-07-10 | 21.65 | $21.58 | 87500 |
| 2024-07-09 | 21.61 | $21.67 | 154500 |
| 2024-07-08 | 21.57 | $21.52 | 88911 |
| 2024-07-05 | 21.55 | $21.25 | 89500 |
| 2024-07-03 | 21.53 | $21.66 | 39700 |
| 2024-07-02 | 21.50 | $21.90 | 66600 |
| 2024-07-01 | 21.46 | $21.85 | 112200 |
| 2024-06-28 | 21.42 | $21.89 | 331800 |
| 2024-06-27 | 21.36 | $21.99 | 44800 |
| 2024-06-26 | 21.29 | $22.06 | 85303 |
| 2024-06-25 | 21.22 | $22.05 | 50500 |
| 2024-06-24 | 21.16 | $21.82 | 87800 |
| 2024-06-21 | 21.10 | $21.92 | 361700 |
| 2024-06-20 | 21.05 | $22.22 | 90300 |
| 2024-06-18 | 20.97 | $22.19 | 108230 |
| 2024-06-17 | 20.89 | $21.67 | 96600 |
| 2024-06-14 | 20.84 | $20.89 | 59746 |
| 2024-06-13 | 20.83 | $20.88 | 69314 |
| 2024-06-12 | 20.82 | $21.06 | 81219 |
| 2024-06-11 | 20.80 | $20.87 | 59933 |
| 2024-06-10 | 20.78 | $20.80 | 53501 |
| 2024-06-07 | 20.77 | $20.86 | 54839 |
| 2024-06-06 | 20.76 | $21.08 | 110229 |
| 2024-06-05 | 20.74 | $20.99 | 46800 |
| 2024-06-04 | 20.71 | $21.05 | 56300 |
| 2024-06-03 | 20.67 | $21.02 | 58149 |
| 2024-05-31 | 20.63 | $21.03 | 170736 |
| 2024-05-30 | 20.59 | $20.72 | 55300 |
| 2024-05-29 | 20.57 | $20.57 | 98900 |
| 2024-05-28 | 20.53 | $20.71 | 55997 |
| 2024-05-24 | 20.49 | $20.83 | 70600 |
| 2024-05-23 | 20.44 | $20.68 | 88224 |
| 2024-05-22 | 20.39 | $20.80 | 85428 |
| 2024-05-21 | 20.32 | $20.76 | 79800 |
| 2024-05-20 | 20.25 | $20.51 | 81900 |
| 2024-05-17 | 20.17 | $20.65 | 67100 |
| 2024-05-16 | 20.11 | $20.80 | 74300 |
| 2024-05-15 | 20.03 | $20.58 | 58221 |
| 2024-05-14 | 19.95 | $20.65 | 66700 |
| 2024-05-13 | 19.87 | $20.56 | 62937 |
| 2024-05-10 | 19.80 | $20.51 | 64800 |
| 2024-05-09 | 19.74 | $20.71 | 75600 |
| 2024-05-08 | 19.70 | $20.59 | 71218 |
| 2024-05-07 | 19.65 | $20.38 | 78000 |
| 2024-05-06 | 19.64 | $20.34 | 64100 |
| 2024-05-03 | 19.64 | $20.26 | 78800 |
| 2024-05-02 | 19.63 | $20.27 | 99900 |
| 2024-05-01 | 19.62 | $20.14 | 100600 |
| 2024-04-30 | 19.61 | $19.90 | 116600 |
| 2024-04-29 | 19.63 | $19.92 | 142604 |
| 2024-04-26 | 19.66 | $19.70 | 97909 |
| 2024-04-25 | 19.70 | $19.67 | 159425 |
| 2024-04-24 | 19.74 | $19.50 | 156630 |
| 2024-04-23 | 19.77 | $19.30 | 86300 |
| 2024-04-22 | 19.82 | $19.04 | 131100 |
| 2024-04-19 | 19.89 | $19.43 | 102700 |
| 2024-04-18 | 19.96 | $19.10 | 103720 |
| 2024-04-17 | 20.03 | $19.07 | 120600 |
| 2024-04-16 | 20.09 | $19.06 | 104500 |
| 2024-04-15 | 20.14 | $19.03 | 153100 |
| 2024-04-12 | 20.21 | $19.44 | 83927 |
| 2024-04-11 | 20.22 | $19.80 | 88100 |
| 2024-04-10 | 20.23 | $19.68 | 110500 |
| 2024-04-09 | 20.23 | $20.18 | 72400 |
| 2024-04-08 | 20.22 | $20.21 | 71942 |
| 2024-04-05 | 20.20 | $20.17 | 316100 |
| 2024-04-04 | 20.19 | $20.04 | 118400 |
| 2024-04-03 | 20.17 | $20.02 | 81207 |
| 2024-04-02 | 20.16 | $20.30 | 75600 |
| 2024-04-01 | 20.15 | $20.37 | 84740 |
| 2024-03-28 | 20.14 | $20.51 | 114033 |
| 2024-03-27 | 20.13 | $20.51 | 103039 |
| 2024-03-26 | 20.11 | $20.11 | 91800 |
| 2024-03-25 | 20.12 | $20.34 | 87500 |
| 2024-03-22 | 20.10 | $20.46 | 71212 |
| 2024-03-21 | 20.08 | $20.73 | 114200 |
| 2024-03-20 | 20.04 | $20.61 | 192500 |
| 2024-03-19 | 20.03 | $20.28 | 106000 |
| 2024-03-18 | 20.03 | $20.02 | 143400 |
| 2024-03-15 | 20.04 | $20.32 | 922300 |
| 2024-03-14 | 20.06 | $19.82 | 119526 |
| 2024-03-13 | 20.09 | $19.89 | 119825 |
| 2024-03-12 | 20.08 | $19.79 | 104000 |
| 2024-03-11 | 20.12 | $19.84 | 91505 |
| 2024-03-08 | 20.13 | $19.83 | 99711 |
| 2024-03-07 | 20.15 | $19.92 | 96811 |
| 2024-03-06 | 20.15 | $19.80 | 121200 |
| 2024-03-05 | 20.17 | $19.73 | 132800 |
| 2024-03-04 | 20.19 | $20.02 | 159034 |
| 2024-03-01 | 20.21 | $20.25 | 122200 |
| 2024-02-29 | 20.23 | $20.32 | 126907 |
| 2024-02-28 | 20.23 | $20.13 | 132500 |
| 2024-02-27 | 20.26 | $20.25 | 151314 |
| 2024-02-26 | 20.28 | $20.03 | 115000 |
| 2024-02-23 | 20.32 | $20.04 | 145200 |
| 2024-02-22 | 20.35 | $19.99 | 192139 |
| 2024-02-21 | 20.38 | $20.38 | 92400 |
| 2024-02-20 | 20.38 | $20.25 | 109307 |
| 2024-02-16 | 20.40 | $20.29 | 96900 |
| 2024-02-15 | 20.40 | $20.63 | 89900 |
| 2024-02-14 | 20.38 | $20.35 | 95500 |
| 2024-02-13 | 20.39 | $19.78 | 155849 |
| 2024-02-12 | 20.43 | $20.47 | 93041 |
| 2024-02-09 | 20.46 | $20.18 | 68942 |
| 2024-02-08 | 20.50 | $20.13 | 50300 |
| 2024-02-07 | 20.55 | $20.02 | 80008 |
| 2024-02-06 | 20.60 | $20.17 | 74943 |
| 2024-02-05 | 20.65 | $20.18 | 103832 |
| 2024-02-02 | 20.70 | $20.34 | 98100 |
| 2024-02-01 | 20.76 | $20.67 | 85700 |
| 2024-01-31 | 20.79 | $20.37 | 117126 |
| 2024-01-30 | 20.89 | $20.65 | 69804 |
| 2024-01-29 | 20.95 | $20.67 | 152430 |
| 2024-01-26 | 21.01 | $20.78 | 49625 |
| 2024-01-25 | 21.08 | $20.77 | 82801 |
| 2024-01-24 | 21.15 | $20.54 | 92054 |
| 2024-01-23 | 21.23 | $20.41 | 87800 |
| 2024-01-22 | 21.31 | $20.57 | 81700 |
| 2024-01-19 | 21.37 | $20.28 | 87515 |
| 2024-01-18 | 21.44 | $20.36 | 76400 |
| 2024-01-17 | 21.50 | $20.48 | 107500 |
| 2024-01-16 | 21.61 | $20.50 | 239329 |
| 2024-01-12 | 21.72 | $21.07 | 68200 |
| 2024-01-11 | 21.80 | $21.02 | 73541 |
| 2024-01-10 | 21.86 | $21.13 | 137200 |
| 2024-01-09 | 21.92 | $21.06 | 156344 |
| 2024-01-08 | 21.97 | $21.20 | 55132 |
| 2024-01-05 | 22.02 | $21.18 | 105223 |
| 2024-01-04 | 22.05 | $21.49 | 97300 |
| 2024-01-03 | 22.07 | $21.36 | 91546 |
| 2024-01-02 | 22.11 | $22.18 | 85408 |
| 2023-12-29 | 22.08 | $21.91 | 71417 |
| 2023-12-28 | 22.05 | $21.99 | 58600 |
| 2023-12-27 | 22.00 | $22.09 | 42700 |
| 2023-12-26 | 21.96 | $22.19 | 78300 |
| 2023-12-22 | 21.92 | $22.21 | 58700 |
| 2023-12-21 | 21.89 | $22.02 | 119444 |
| 2023-12-20 | 21.85 | $21.69 | 224900 |
| 2023-12-19 | 21.83 | $21.76 | 149832 |
| 2023-12-18 | 21.83 | $21.39 | 181400 |
| 2023-12-15 | 21.85 | $22.74 | 284919 |
| 2023-12-14 | 21.79 | $22.71 | 72600 |
| 2023-12-13 | 21.72 | $22.68 | 125842 |
| 2023-12-12 | 21.67 | $22.12 | 70208 |
| 2023-12-11 | 21.61 | $22.34 | 69411 |
| 2023-12-08 | 21.56 | $22.23 | 56100 |
| 2023-12-07 | 21.50 | $22.15 | 72700 |
| 2023-12-06 | 21.45 | $21.82 | 62700 |
| 2023-12-05 | 21.42 | $21.88 | 67200 |
| 2023-12-04 | 21.40 | $22.11 | 78034 |
| 2023-12-01 | 21.39 | $21.58 | 71600 |
| 2023-11-30 | 21.39 | $21.23 | 72600 |
| 2023-11-29 | 21.39 | $21.12 | 43618 |
| 2023-11-28 | 21.40 | $21.24 | 45512 |
| 2023-11-27 | 21.39 | $21.44 | 49100 |
| 2023-11-24 | 21.36 | $21.46 | 21500 |
| 2023-11-22 | 21.34 | $21.37 | 35702 |
| 2023-11-21 | 21.32 | $21.32 | 46332 |
| 2023-11-20 | 21.29 | $21.71 | 29812 |
| 2023-11-17 | 21.24 | $21.70 | 73200 |
| 2023-11-16 | 21.21 | $21.50 | 54430 |
| 2023-11-15 | 21.19 | $21.49 | 60500 |
| 2023-11-14 | 21.17 | $21.63 | 84622 |
| 2023-11-13 | 21.16 | $20.92 | 69400 |
| 2023-11-10 | 21.18 | $21.20 | 79000 |
| 2023-11-09 | 21.19 | $21.09 | 72200 |
| 2023-11-08 | 21.23 | $21.12 | 47143 |
| 2023-11-07 | 21.26 | $21.23 | 45115 |
| 2023-11-06 | 21.28 | $21.52 | 56100 |
| 2023-11-03 | 21.28 | $21.86 | 76537 |
| 2023-11-02 | 21.26 | $21.59 | 65700 |
| 2023-11-01 | 21.24 | $21.25 | 60549 |
| 2023-10-31 | 21.24 | $21.36 | 60719 |
| 2023-10-30 | 21.23 | $20.98 | 67448 |
| 2023-10-27 | 21.24 | $20.96 | 71000 |
| 2023-10-26 | 21.26 | $20.92 | 52634 |
| 2023-10-25 | 21.28 | $20.95 | 73022 |
| 2023-10-24 | 21.31 | $20.77 | 47731 |
| 2023-10-23 | 21.35 | $20.77 | 47802 |
| 2023-10-20 | 21.40 | $21.11 | 77338 |
| 2023-10-19 | 21.41 | $21.08 | 49100 |
| 2023-10-18 | 21.40 | $21.08 | 59300 |
| 2023-10-17 | 21.41 | $21.40 | 88410 |
| 2023-10-16 | 21.39 | $21.37 | 67100 |
| 2023-10-13 | 21.40 | $21.42 | 63200 |
| 2023-10-12 | 21.38 | $21.76 | 65600 |
| 2023-10-11 | 21.35 | $21.89 | 62805 |
| 2023-10-10 | 21.30 | $21.49 | 145028 |
| 2023-10-09 | 21.30 | $21.54 | 64623 |
| 2023-10-06 | 21.31 | $21.44 | 98215 |
| 2023-10-05 | 21.31 | $21.17 | 89637 |
| 2023-10-04 | 21.32 | $21.38 | 67300 |
| 2023-10-03 | 21.33 | $21.19 | 54634 |
| 2023-10-02 | 21.34 | $21.16 | 58900 |
| 2023-09-29 | 21.35 | $21.22 | 144900 |
| 2023-09-28 | 21.36 | $21.46 | 46508 |
| 2023-09-27 | 21.36 | $21.59 | 62200 |
| 2023-09-26 | 21.35 | $21.43 | 75521 |
| 2023-09-25 | 21.35 | $21.78 | 93402 |
| 2023-09-22 | 21.33 | $21.25 | 62723 |
| 2023-09-21 | 21.34 | $21.05 | 64100 |
| 2023-09-20 | 21.36 | $21.11 | 75300 |
| 2023-09-19 | 21.37 | $21.17 | 78425 |
| 2023-09-18 | 21.38 | $21.51 | 81226 |
| 2023-09-15 | 21.38 | $21.00 | 279056 |
| 2023-09-14 | 21.40 | $21.14 | 48800 |
| 2023-09-13 | 21.42 | $20.97 | 62800 |
| 2023-09-12 | 21.46 | $21.37 | 65500 |
| 2023-09-11 | 21.49 | $21.79 | 72400 |
| 2023-09-08 | 21.52 | $21.45 | 42500 |
| 2023-09-07 | 21.56 | $21.46 | 85736 |
| 2023-09-06 | 21.60 | $21.42 | 42003 |
| 2023-09-05 | 21.64 | $21.37 | 62543 |
| 2023-09-01 | 21.67 | $21.52 | 51300 |
| 2023-08-31 | 21.68 | $21.30 | 76534 |
| 2023-08-30 | 21.71 | $21.46 | 58000 |
| 2023-08-29 | 21.73 | $21.41 | 68095 |
| 2023-08-28 | 21.74 | $21.38 | 58840 |
| 2023-08-25 | 21.75 | $21.48 | 45435 |
| 2023-08-24 | 21.74 | $21.40 | 52413 |
| 2023-08-23 | 21.73 | $21.39 | 45225 |
| 2023-08-22 | 21.72 | $21.35 | 46400 |
| 2023-08-21 | 21.71 | $21.39 | 43713 |
| 2023-08-18 | 21.68 | $21.48 | 127700 |
| 2023-08-17 | 21.62 | $21.53 | 54846 |
| 2023-08-16 | 21.58 | $21.56 | 76046 |
| 2023-08-15 | 21.53 | $21.73 | 36700 |
| 2023-08-14 | 21.47 | $22.02 | 59429 |
| 2023-08-11 | 21.38 | $22.25 | 68608 |
| 2023-08-10 | 21.28 | $22.36 | 78100 |
| 2023-08-09 | 21.18 | $22.26 | 74700 |
| 2023-08-08 | 21.08 | $22.16 | 45155 |
| 2023-08-07 | 20.99 | $22.05 | 73422 |
| 2023-08-04 | 20.89 | $21.69 | 69407 |
| 2023-08-03 | 20.81 | $21.91 | 69400 |
| 2023-08-02 | 20.72 | $21.84 | 61800 |
| 2023-08-01 | 20.66 | $21.60 | 83828 |
| 2023-07-31 | 20.61 | $21.54 | 107417 |
| 2023-07-28 | 20.55 | $21.32 | 84400 |
| 2023-07-27 | 20.50 | $21.17 | 177118 |
| 2023-07-26 | 20.46 | $21.20 | 76500 |
| 2023-07-25 | 20.41 | $21.14 | 131000 |
| 2023-07-24 | 20.35 | $20.84 | 81032 |
| 2023-07-21 | 20.31 | $20.31 | 119400 |
| 2023-07-20 | 20.30 | $20.58 | 47600 |
| 2023-07-19 | 20.30 | $20.63 | 60532 |
| 2023-07-18 | 20.30 | $20.47 | 52708 |
| 2023-07-17 | 20.30 | $20.28 | 54403 |
| 2023-07-14 | 20.32 | $20.34 | 63900 |
| 2023-07-13 | 20.33 | $20.31 | 49441 |
| 2023-07-12 | 20.36 | $20.23 | 68349 |
| 2023-07-11 | 20.39 | $20.25 | 63043 |
| 2023-07-10 | 20.42 | $20.16 | 63400 |
| 2023-07-07 | 20.47 | $20.07 | 74500 |
| 2023-07-06 | 20.53 | $20.12 | 58700 |
| 2023-07-05 | 20.57 | $20.62 | 107500 |
| 2023-07-03 | 20.56 | $20.54 | 40500 |
| 2023-06-30 | 20.55 | $20.38 | 117676 |
| 2023-06-29 | 20.52 | $20.41 | 141200 |
| 2023-06-28 | 20.46 | $20.32 | 71622 |
| 2023-06-27 | 20.44 | $20.12 | 78321 |
| 2023-06-26 | 20.44 | $20.04 | 79311 |
| 2023-06-23 | 20.43 | $19.94 | 347300 |
| 2023-06-22 | 20.44 | $20.13 | 93600 |
| 2023-06-21 | 20.45 | $20.55 | 85000 |
| 2023-06-20 | 20.44 | $20.73 | 119900 |
| 2023-06-16 | 20.42 | $20.54 | 265500 |
| 2023-06-15 | 20.42 | $20.59 | 97700 |
| 2023-06-14 | 20.40 | $20.51 | 94100 |
| 2023-06-13 | 20.37 | $20.91 | 101300 |
| 2023-06-12 | 20.33 | $20.85 | 73400 |
| 2023-06-09 | 20.29 | $20.91 | 53442 |
| 2023-06-08 | 20.23 | $21.11 | 49000 |
| 2023-06-07 | 20.17 | $21.28 | 85933 |
| 2023-06-06 | 20.07 | $21.01 | 95633 |
| 2023-06-05 | 19.99 | $20.39 | 69669 |
| 2023-06-02 | 19.94 | $20.36 | 87544 |
| 2023-06-01 | 19.88 | $19.63 | 149900 |
| 2023-05-31 | 19.87 | $19.37 | 175441 |
| 2023-05-30 | 19.87 | $19.84 | 91400 |
| 2023-05-26 | 19.85 | $20.05 | 59000 |
| 2023-05-25 | 19.82 | $19.82 | 129736 |
| 2023-05-24 | 19.81 | $20.29 | 119940 |
| 2023-05-23 | 19.76 | $20.34 | 77600 |
| 2023-05-22 | 19.74 | $20.32 | 55100 |
| 2023-05-19 | 19.72 | $20.37 | 66400 |
| 2023-05-18 | 19.70 | $20.39 | 63231 |
| 2023-05-17 | 19.68 | $20.19 | 80600 |
| 2023-05-16 | 19.66 | $19.92 | 70700 |
| 2023-05-15 | 19.66 | $20.08 | 88311 |
| 2023-05-12 | 19.67 | $20.10 | 85117 |
| 2023-05-11 | 19.68 | $19.68 | 71800 |
| 2023-05-10 | 19.74 | $19.87 | 99300 |
| 2023-05-09 | 19.78 | $19.44 | 70200 |
| 2023-05-08 | 19.84 | $19.25 | 92600 |
| 2023-05-05 | 19.91 | $19.45 | 102925 |
| 2023-05-04 | 19.97 | $19.18 | 103500 |
| 2023-05-03 | 20.04 | $19.49 | 102200 |
| 2023-05-02 | 20.10 | $19.27 | 103417 |
| 2023-05-01 | 20.19 | $19.46 | 111825 |
| 2023-04-28 | 20.27 | $19.43 | 86700 |
| 2023-04-27 | 20.34 | $19.61 | 81848 |
| 2023-04-26 | 20.42 | $19.44 | 97138 |
| 2023-04-25 | 20.49 | $19.81 | 111131 |
| 2023-04-24 | 20.55 | $20.05 | 146320 |
| 2023-04-21 | 20.59 | $19.88 | 131133 |
| 2023-04-20 | 20.62 | $19.90 | 82200 |
| 2023-04-19 | 20.69 | $19.88 | 132936 |
| 2023-04-18 | 20.77 | $19.90 | 111000 |
| 2023-04-17 | 20.85 | $20.31 | 102900 |
| 2023-04-14 | 20.90 | $20.38 | 89836 |
| 2023-04-13 | 20.96 | $20.80 | 126940 |
| 2023-04-12 | 21.00 | $20.70 | 93243 |
| 2023-04-11 | 21.06 | $20.63 | 123800 |
| 2023-04-10 | 21.11 | $20.71 | 114826 |
| 2023-04-06 | 21.14 | $20.58 | 107302 |
| 2023-04-05 | 21.18 | $20.53 | 109623 |
| 2023-04-04 | 21.22 | $20.71 | 90600 |
| 2023-04-03 | 21.26 | $21.12 | 171096 |
| 2023-03-31 | 21.28 | $21.09 | 153540 |
| 2023-03-30 | 21.33 | $20.85 | 72417 |
| 2023-03-29 | 21.39 | $21.04 | 96700 |
| 2023-03-28 | 21.42 | $20.88 | 140534 |
| 2023-03-27 | 21.47 | $21.05 | 127800 |
| 2023-03-24 | 21.49 | $20.87 | 114900 |
| 2023-03-23 | 21.50 | $20.52 | 160800 |
| 2023-03-22 | 21.55 | $21.16 | 138623 |
| 2023-03-21 | 21.55 | $21.63 | 146900 |
| 2023-03-20 | 21.54 | $21.50 | 129649 |
| 2023-03-17 | 21.54 | $21.23 | 713123 |
| 2023-03-16 | 21.55 | $21.64 | 178000 |
| 2023-03-15 | 21.55 | $21.52 | 137400 |
| 2023-03-14 | 21.54 | $21.97 | 197506 |
| 2023-03-13 | 21.51 | $21.62 | 230400 |
| 2023-03-10 | 21.48 | $21.25 | 116300 |
| 2023-03-09 | 21.47 | $21.42 | 142816 |
| 2023-03-08 | 21.46 | $21.39 | 108200 |
| 2023-03-07 | 21.45 | $21.53 | 134600 |
| 2023-03-06 | 21.44 | $21.41 | 140000 |
| 2023-03-03 | 21.43 | $22.12 | 107745 |
| 2023-03-02 | 21.40 | $21.99 | 103400 |
| 2023-03-01 | 21.37 | $21.78 | 90844 |
| 2023-02-28 | 21.35 | $21.75 | 292149 |
| 2023-02-27 | 21.29 | $21.46 | 224400 |
| 2023-02-24 | 21.26 | $21.13 | 201100 |
| 2023-02-23 | 21.24 | $21.53 | 113513 |
| 2023-02-22 | 21.21 | $21.15 | 113600 |
| 2023-02-21 | 21.19 | $21.33 | 157127 |
| 2023-02-17 | 21.17 | $21.67 | 113900 |
| 2023-02-16 | 21.12 | $21.40 | 65813 |
| 2023-02-15 | 21.10 | $21.48 | 78800 |
| 2023-02-14 | 21.08 | $21.41 | 82643 |
| 2023-02-13 | 21.09 | $21.41 | 88502 |
| 2023-02-10 | 21.09 | $20.98 | 62100 |
| 2023-02-09 | 21.12 | $21.03 | 78100 |
| 2023-02-08 | 21.15 | $21.17 | 52306 |
| 2023-02-07 | 21.18 | $21.30 | 90800 |
| 2023-02-06 | 21.20 | $21.21 | 87400 |
| 2023-02-03 | 21.24 | $21.39 | 94300 |
| 2023-02-02 | 21.27 | $21.45 | 108700 |
| 2023-02-01 | 21.32 | $21.46 | 136941 |
| 2023-01-31 | 21.39 | $21.24 | 189500 |
| 2023-01-30 | 21.44 | $20.62 | 62500 |
| 2023-01-27 | 21.51 | $20.76 | 86000 |
| 2023-01-26 | 21.57 | $20.86 | 52121 |
| 2023-01-25 | 21.65 | $20.89 | 73518 |
| 2023-01-24 | 21.73 | $20.79 | 77500 |
| 2023-01-23 | 21.81 | $20.82 | 107500 |
| 2023-01-20 | 21.90 | $20.73 | 91800 |
| 2023-01-19 | 21.99 | $20.93 | 91700 |
| 2023-01-18 | 22.08 | $21.09 | 105500 |
| 2023-01-17 | 22.14 | $21.58 | 98018 |
| 2023-01-13 | 22.20 | $21.55 | 77500 |
| 2023-01-12 | 22.28 | $21.48 | 81810 |
| 2023-01-11 | 22.37 | $21.60 | 79200 |
| 2023-01-10 | 22.43 | $21.80 | 77400 |
| 2023-01-09 | 22.49 | $21.68 | 78909 |
| 2023-01-06 | 22.56 | $22.15 | 86700 |
| 2023-01-05 | 22.60 | $22.01 | 92400 |
| 2023-01-04 | 22.66 | $22.44 | 140722 |
| 2023-01-03 | 22.69 | $22.76 | 157648 |
| 2022-12-30 | 22.71 | $22.16 | 83400 |
| 2022-12-29 | 22.76 | $22.17 | 80100 |
| 2022-12-28 | 22.81 | $21.98 | 62600 |
| 2022-12-27 | 22.85 | $22.45 | 156527 |
| 2022-12-23 | 22.87 | $22.49 | 60500 |
| 2022-12-22 | 22.89 | $22.25 | 170927 |
| 2022-12-21 | 22.92 | $22.76 | 120000 |
| 2022-12-20 | 22.92 | $22.38 | 74529 |
| 2022-12-19 | 22.94 | $22.81 | 118900 |
| 2022-12-16 | 22.94 | $22.34 | 149845 |
| 2022-12-15 | 22.95 | $22.73 | 69645 |
| 2022-12-14 | 22.94 | $23.23 | 79000 |
| 2022-12-13 | 22.90 | $23.17 | 152700 |
| 2022-12-12 | 22.86 | $22.89 | 101100 |
| 2022-12-09 | 22.82 | $23.02 | 55300 |
| 2022-12-08 | 22.84 | $22.91 | 51500 |
| 2022-12-07 | 22.82 | $23.04 | 79300 |
| 2022-12-06 | 22.81 | $23.24 | 108244 |
| 2022-12-05 | 22.80 | $22.96 | 76108 |
| 2022-12-02 | 22.78 | $23.25 | 60511 |
| 2022-12-01 | 22.73 | $23.16 | 71400 |
| 2022-11-30 | 22.69 | $23.23 | 163608 |
| 2022-11-29 | 22.66 | $22.77 | 63544 |
| 2022-11-28 | 22.65 | $22.74 | 92700 |
| 2022-11-25 | 22.65 | $22.86 | 82200 |
| 2022-11-23 | 22.62 | $22.83 | 51413 |
| 2022-11-22 | 22.57 | $22.91 | 163700 |
| 2022-11-21 | 22.51 | $22.71 | 53500 |
| 2022-11-18 | 22.45 | $22.79 | 85332 |
| 2022-11-17 | 22.39 | $22.56 | 45900 |
| 2022-11-16 | 22.32 | $22.43 | 71904 |
| 2022-11-15 | 22.25 | $22.44 | 55100 |
| 2022-11-14 | 22.19 | $22.38 | 83613 |
| 2022-11-11 | 22.13 | $22.26 | 85331 |
| 2022-11-10 | 22.05 | $23.29 | 156000 |
| 2022-11-09 | 21.94 | $22.55 | 53900 |
| 2022-11-08 | 21.84 | $22.86 | 52814 |
| 2022-11-07 | 21.71 | $22.96 | 94100 |
| 2022-11-04 | 21.57 | $22.59 | 89800 |
| 2022-11-03 | 21.44 | $22.29 | 74900 |
| 2022-11-02 | 21.34 | $22.32 | 77038 |
| 2022-11-01 | 21.27 | $22.70 | 71000 |
| 2022-10-31 | 21.18 | $22.56 | 96027 |
| 2022-10-28 | 21.07 | $22.80 | 101100 |
| 2022-10-27 | 20.94 | $22.22 | 101600 |
| 2022-10-26 | 20.85 | $21.76 | 62800 |
| 2022-10-25 | 20.80 | $21.82 | 82849 |
| 2022-10-24 | 20.74 | $21.48 | 62900 |
| 2022-10-21 | 20.71 | $21.58 | 100441 |
| 2022-10-20 | 20.67 | $21.09 | 71540 |
| 2022-10-19 | 20.65 | $21.04 | 74314 |
| 2022-10-18 | 20.67 | $21.22 | 105020 |
| 2022-10-17 | 20.65 | $21.11 | 129606 |
| 2022-10-14 | 20.66 | $20.72 | 111000 |
| 2022-10-13 | 20.64 | $21.11 | 109919 |
| 2022-10-12 | 20.58 | $20.48 | 64800 |
| 2022-10-11 | 20.57 | $20.29 | 165348 |
| 2022-10-10 | 20.58 | $20.24 | 92300 |
| 2022-10-07 | 20.62 | $19.87 | 124538 |
| 2022-10-06 | 20.66 | $20.37 | 87929 |
| 2022-10-05 | 20.67 | $20.87 | 115921 |
| 2022-10-04 | 20.67 | $20.97 | 165015 |
| 2022-10-03 | 20.65 | $20.39 | 117000 |
| 2022-09-30 | 20.66 | $20.13 | 118531 |
| 2022-09-29 | 20.71 | $20.40 | 83400 |
| 2022-09-28 | 20.75 | $20.86 | 92700 |
| 2022-09-27 | 20.78 | $20.63 | 93006 |
| 2022-09-26 | 20.82 | $20.88 | 164532 |
| 2022-09-23 | 20.86 | $20.66 | 120800 |
| 2022-09-22 | 20.92 | $20.85 | 125000 |
| 2022-09-21 | 20.97 | $21.39 | 139900 |
| 2022-09-20 | 21.01 | $20.84 | 108932 |
| 2022-09-19 | 21.07 | $21.29 | 166416 |
| 2022-09-16 | 21.14 | $20.23 | 139729 |
| 2022-09-15 | 21.25 | $20.04 | 71628 |
| 2022-09-14 | 21.36 | $20.29 | 87200 |
| 2022-09-13 | 21.47 | $20.33 | 89139 |
| 2022-09-12 | 21.56 | $21.04 | 220500 |
| 2022-09-09 | 21.60 | $20.80 | 56145 |
| 2022-09-08 | 21.64 | $20.60 | 96308 |
| 2022-09-07 | 21.68 | $20.85 | 111200 |
| 2022-09-06 | 21.71 | $20.53 | 92400 |
| 2022-09-02 | 21.76 | $20.63 | 66600 |
| 2022-09-01 | 21.80 | $21.10 | 85300 |
| 2022-08-31 | 21.82 | $21.23 | 118135 |
| 2022-08-30 | 21.85 | $21.43 | 80000 |
| 2022-08-29 | 21.86 | $21.48 | 66307 |
| 2022-08-26 | 21.90 | $21.57 | 88033 |
| 2022-08-25 | 21.91 | $21.94 | 79000 |
| 2022-08-24 | 21.91 | $21.80 | 104947 |
| 2022-08-23 | 21.91 | $22.13 | 78838 |
| 2022-08-22 | 21.87 | $22.16 | 81036 |
| 2022-08-19 | 21.83 | $22.54 | 111700 |
| 2022-08-18 | 21.76 | $22.51 | 95700 |
| 2022-08-17 | 21.71 | $22.17 | 64637 |
| 2022-08-16 | 21.67 | $22.51 | 93541 |
| 2022-08-15 | 21.60 | $22.25 | 173700 |
| 2022-08-12 | 21.52 | $21.70 | 253100 |
| 2022-08-11 | 21.45 | $21.59 | 172800 |
| 2022-08-10 | 21.37 | $21.50 | 126028 |
| 2022-08-09 | 21.30 | $21.44 | 128221 |
| 2022-08-08 | 21.24 | $21.59 | 150813 |
| 2022-08-05 | 21.15 | $21.34 | 141400 |
| 2022-08-04 | 21.08 | $21.59 | 127200 |
| 2022-08-03 | 20.99 | $21.81 | 145962 |
| 2022-08-02 | 20.90 | $21.66 | 141911 |
| 2022-08-01 | 20.83 | $22.21 | 144601 |
| 2022-07-29 | 20.73 | $21.85 | 119100 |
| 2022-07-28 | 20.65 | $21.87 | 186100 |
| 2022-07-27 | 20.57 | $21.73 | 137760 |
| 2022-07-26 | 20.48 | $21.44 | 80300 |
| 2022-07-25 | 20.42 | $21.30 | 91200 |
| 2022-07-22 | 20.30 | $21.18 | 93401 |
| 2022-07-21 | 20.17 | $21.44 | 144359 |
| 2022-07-20 | 20.02 | $21.36 | 112818 |
| 2022-07-19 | 19.88 | $21.18 | 126820 |
| 2022-07-18 | 19.67 | $20.71 | 118200 |
| 2022-07-15 | 19.47 | $20.27 | 116141 |
| 2022-07-14 | 19.31 | $20.00 | 58140 |
| 2022-07-13 | 19.18 | $20.01 | 77439 |
| 2022-07-12 | 19.05 | $20.23 | 133100 |
| 2022-07-11 | 18.93 | $19.84 | 144400 |
| 2022-07-08 | 18.83 | $19.92 | 108300 |
| 2022-07-07 | 18.73 | $19.79 | 85100 |
| 2022-07-06 | 18.66 | $20.07 | 114139 |
| 2022-07-05 | 18.56 | $20.21 | 121000 |
| 2022-07-01 | 18.45 | $20.23 | 93000 |
| 2022-06-30 | 18.34 | $20.23 | 116300 |
| 2022-06-29 | 18.23 | $20.21 | 115200 |
| 2022-06-28 | 18.13 | $19.92 | 106846 |
| 2022-06-27 | 18.04 | $20.20 | 360800 |
| 2022-06-24 | 17.92 | $18.99 | 199343 |
| 2022-06-23 | 17.86 | $18.55 | 149726 |
| 2022-06-22 | 17.81 | $18.42 | 149945 |
| 2022-06-21 | 17.76 | $18.55 | 167000 |
| 2022-06-17 | 17.70 | $17.06 | 228429 |
| 2022-06-16 | 17.72 | $16.77 | 258816 |
| 2022-06-15 | 17.76 | $17.07 | 203901 |
| 2022-06-14 | 17.80 | $17.36 | 86217 |
| 2022-06-13 | 17.81 | $17.36 | 92700 |
| 2022-06-10 | 17.82 | $17.77 | 67500 |
| 2022-06-09 | 17.82 | $17.87 | 50909 |
| 2022-06-08 | 17.80 | $17.99 | 63102 |
| 2022-06-07 | 17.77 | $18.27 | 56235 |
| 2022-06-06 | 17.74 | $18.22 | 64929 |
| 2022-06-03 | 17.70 | $17.97 | 81500 |
| 2022-06-02 | 17.68 | $18.09 | 57416 |
| 2022-06-01 | 17.65 | $17.99 | 63700 |
| 2022-05-31 | 17.61 | $18.15 | 117800 |
| 2022-05-27 | 17.56 | $18.22 | 75200 |
| 2022-05-26 | 17.51 | $17.76 | 61200 |
| 2022-05-25 | 17.50 | $17.66 | 54000 |
| 2022-05-24 | 17.49 | $17.60 | 51000 |
| 2022-05-23 | 17.48 | $17.47 | 61015 |
| 2022-05-20 | 17.49 | $17.35 | 76300 |
| 2022-05-19 | 17.52 | $17.38 | 84000 |
| 2022-05-18 | 17.55 | $17.60 | 67200 |
| 2022-05-17 | 17.59 | $17.87 | 44740 |
| 2022-05-16 | 17.60 | $17.68 | 60635 |
| 2022-05-13 | 17.63 | $17.53 | 74700 |
| 2022-05-12 | 17.66 | $17.70 | 79500 |
| 2022-05-11 | 17.71 | $17.43 | 94239 |
| 2022-05-10 | 17.76 | $17.50 | 92500 |
| 2022-05-09 | 17.80 | $17.68 | 112500 |
| 2022-05-06 | 17.84 | $17.34 | 94000 |
| 2022-05-05 | 17.89 | $17.50 | 93900 |
| 2022-05-04 | 17.94 | $17.61 | 73332 |
| 2022-05-03 | 17.98 | $17.24 | 73231 |
| 2022-05-02 | 18.05 | $17.10 | 158914 |
| 2022-04-29 | 18.13 | $17.25 | 136340 |
| 2022-04-28 | 18.19 | $17.58 | 66900 |
| 2022-04-27 | 18.25 | $17.38 | 66826 |
| 2022-04-26 | 18.33 | $17.43 | 92635 |
| 2022-04-25 | 18.40 | $17.67 | 142002 |
| 2022-04-22 | 18.44 | $17.90 | 64300 |
| 2022-04-21 | 18.46 | $18.05 | 61811 |
| 2022-04-20 | 18.47 | $18.28 | 48500 |
| 2022-04-19 | 18.48 | $18.19 | 65200 |
| 2022-04-18 | 18.49 | $18.17 | 83000 |
| 2022-04-14 | 18.50 | $18.24 | 77601 |
| 2022-04-13 | 18.52 | $18.63 | 73200 |
| 2022-04-12 | 18.51 | $18.46 | 67000 |
| 2022-04-11 | 18.49 | $18.36 | 61400 |
| 2022-04-08 | 18.49 | $18.37 | 77800 |
| 2022-04-07 | 18.47 | $18.36 | 59800 |
| 2022-04-06 | 18.46 | $18.48 | 85100 |
| 2022-04-05 | 18.45 | $18.44 | 48200 |
| 2022-04-04 | 18.44 | $18.65 | 132742 |
| 2022-04-01 | 18.44 | $18.69 | 80300 |
| 2022-03-31 | 18.45 | $18.47 | 105649 |
| 2022-03-30 | 18.48 | $18.72 | 127900 |
| 2022-03-29 | 18.50 | $19.03 | 79700 |
| 2022-03-28 | 18.48 | $18.79 | 133400 |
| 2022-03-25 | 18.48 | $18.50 | 85800 |
| 2022-03-24 | 18.49 | $18.25 | 47124 |
| 2022-03-23 | 18.50 | $18.26 | 82401 |
| 2022-03-22 | 18.51 | $18.47 | 116600 |
| 2022-03-21 | 18.52 | $18.41 | 109115 |
| 2022-03-18 | 18.56 | $18.50 | 1.0M |
| 2022-03-17 | 18.58 | $18.56 | 114800 |
| 2022-03-16 | 18.60 | $18.36 | 136433 |
| 2022-03-15 | 18.63 | $18.22 | 98138 |
| 2022-03-14 | 18.64 | $18.19 | 111600 |
| 2022-03-11 | 18.66 | $18.01 | 92500 |
| 2022-03-10 | 18.69 | $18.22 | 77300 |
| 2022-03-09 | 18.71 | $18.31 | 92329 |
| 2022-03-08 | 18.73 | $18.26 | 114103 |
| 2022-03-07 | 18.76 | $18.55 | 66900 |
| 2022-03-04 | 18.76 | $18.92 | 104247 |
| 2022-03-03 | 18.75 | $19.12 | 59086 |
| 2022-03-02 | 18.73 | $19.03 | 55811 |
| 2022-03-01 | 18.73 | $18.60 | 85407 |
| 2022-02-28 | 18.74 | $18.78 | 112900 |
| 2022-02-25 | 18.74 | $18.68 | 103427 |
| 2022-02-24 | 18.75 | $18.46 | 139310 |
| 2022-02-23 | 18.77 | $18.47 | 74621 |
| 2022-02-22 | 18.80 | $18.65 | 125200 |
| 2022-02-18 | 18.83 | $19.27 | 73700 |
| 2022-02-17 | 18.80 | $18.94 | 69519 |
| 2022-02-16 | 18.80 | $18.92 | 37500 |
| 2022-02-15 | 18.81 | $18.93 | 118544 |
| 2022-02-14 | 18.83 | $18.57 | 72000 |
| 2022-02-11 | 18.87 | $18.55 | 101532 |
| 2022-02-10 | 18.92 | $18.58 | 113400 |
| 2022-02-09 | 18.96 | $18.67 | 86726 |
| 2022-02-08 | 18.99 | $18.74 | 74128 |
| 2022-02-07 | 19.02 | $18.70 | 81400 |
| 2022-02-04 | 19.06 | $18.62 | 65700 |
| 2022-02-03 | 19.09 | $18.80 | 106900 |
| 2022-02-02 | 19.13 | $18.67 | 100200 |
| 2022-02-01 | 19.19 | $18.93 | 94700 |
| 2022-01-31 | 19.23 | $18.93 | 128200 |
| 2022-01-28 | 19.26 | $18.81 | 102900 |
| 2022-01-27 | 19.30 | $18.76 | 98700 |
| 2022-01-26 | 19.35 | $18.85 | 130236 |
| 2022-01-25 | 19.39 | $19.17 | 79300 |
| 2022-01-24 | 19.42 | $19.11 | 93300 |
| 2022-01-21 | 19.43 | $18.83 | 89501 |
| 2022-01-20 | 19.45 | $18.86 | 82723 |
| 2022-01-19 | 19.47 | $19.18 | 64505 |
| 2022-01-18 | 19.47 | $19.23 | 98130 |
| 2022-01-14 | 19.46 | $19.45 | 42000 |
| 2022-01-13 | 19.46 | $19.58 | 87334 |
| 2022-01-12 | 19.45 | $19.21 | 99103 |
| 2022-01-11 | 19.45 | $19.38 | 135828 |
| 2022-01-10 | 19.44 | $19.41 | 57200 |
| 2022-01-07 | 19.43 | $19.35 | 52430 |
| 2022-01-06 | 19.42 | $19.36 | 96500 |
| 2022-01-05 | 19.42 | $19.53 | 92602 |
| 2022-01-04 | 19.41 | $19.85 | 110252 |
| 2022-01-03 | 19.39 | $19.74 | 96611 |
| 2021-12-31 | 19.38 | $19.53 | 101221 |
| 2021-12-30 | 19.37 | $19.63 | 65400 |
| 2021-12-29 | 19.33 | $19.71 | 47300 |
| 2021-12-28 | 19.30 | $19.72 | 159000 |
| 2021-12-27 | 19.28 | $19.79 | 63814 |
| 2021-12-23 | 19.25 | $19.32 | 155227 |
| 2021-12-22 | 19.27 | $19.24 | 140939 |
| 2021-12-21 | 19.30 | $19.09 | 102843 |
| 2021-12-20 | 19.34 | $19.19 | 94400 |
| 2021-12-17 | 19.35 | $19.10 | 214900 |
| 2021-12-16 | 19.37 | $19.42 | 89300 |
| 2021-12-15 | 19.39 | $19.34 | 87633 |
| 2021-12-14 | 19.42 | $19.20 | 161512 |
| 2021-12-13 | 19.46 | $19.26 | 64300 |
| 2021-12-10 | 19.49 | $19.21 | 42500 |
| 2021-12-09 | 19.52 | $19.16 | 69800 |
| 2021-12-08 | 19.56 | $19.40 | 66592 |
| 2021-12-07 | 19.58 | $19.37 | 95400 |
| 2021-12-06 | 19.61 | $19.43 | 59700 |
| 2021-12-03 | 19.63 | $19.41 | 57648 |
| 2021-12-02 | 19.62 | $19.41 | 77721 |
| 2021-12-01 | 19.63 | $18.91 | 80400 |
| 2021-11-30 | 19.64 | $19.02 | 154900 |
| 2021-11-29 | 19.65 | $19.24 | 65130 |
| 2021-11-26 | 19.64 | $19.26 | 69429 |
| 2021-11-24 | 19.62 | $19.72 | 73700 |
| 2021-11-23 | 19.56 | $19.94 | 57442 |
| 2021-11-22 | 19.51 | $19.82 | 111129 |
| 2021-11-19 | 19.47 | $19.38 | 61025 |
| 2021-11-18 | 19.45 | $19.58 | 72500 |
| 2021-11-17 | 19.43 | $19.75 | 55961 |
| 2021-11-16 | 19.39 | $19.85 | 57726 |
| 2021-11-15 | 19.34 | $19.98 | 46847 |
| 2021-11-12 | 19.28 | $19.91 | 44200 |
| 2021-11-11 | 19.23 | $19.91 | 94500 |
| 2021-11-10 | 19.18 | $19.88 | 52600 |
| 2021-11-09 | 19.14 | $19.80 | 40726 |
| 2021-11-08 | 19.09 | $19.94 | 63400 |
| 2021-11-05 | 19.03 | $19.80 | 91300 |
| 2021-11-04 | 18.99 | $19.37 | 63126 |
| 2021-11-03 | 18.97 | $19.52 | 86249 |
| 2021-11-02 | 18.96 | $19.12 | 86500 |
| 2021-11-01 | 18.97 | $19.27 | 106700 |
| 2021-10-29 | 18.98 | $18.94 | 107806 |
| 2021-10-28 | 19.00 | $18.85 | 67000 |
| 2021-10-27 | 19.00 | $18.65 | 107401 |
| 2021-10-26 | 19.03 | $18.94 | 90000 |
| 2021-10-25 | 19.03 | $19.00 | 67100 |
| 2021-10-22 | 19.04 | $19.00 | 46012 |
| 2021-10-21 | 19.03 | $19.04 | 42230 |
| 2021-10-20 | 19.01 | $18.93 | 48200 |
| 2021-10-19 | 18.98 | $18.91 | 50600 |
| 2021-10-18 | 18.95 | $18.87 | 50900 |
| 2021-10-15 | 18.91 | $18.85 | 71200 |
| 2021-10-14 | 18.87 | $19.00 | 36000 |
| 2021-10-13 | 18.83 | $18.90 | 60100 |
| 2021-10-12 | 18.81 | $18.93 | 49610 |
| 2021-10-11 | 18.78 | $18.74 | 74609 |
| 2021-10-08 | 18.78 | $18.90 | 55531 |
| 2021-10-07 | 18.77 | $19.13 | 77745 |
| 2021-10-06 | 18.75 | $19.28 | 125400 |
| 2021-10-05 | 18.74 | $19.36 | 95000 |
| 2021-10-04 | 18.73 | $19.37 | 87600 |
| 2021-10-01 | 18.73 | $19.30 | 103829 |
| 2021-09-30 | 18.73 | $18.85 | 81818 |
| 2021-09-29 | 18.76 | $19.24 | 63040 |
| 2021-09-28 | 18.77 | $19.03 | 63100 |
| 2021-09-27 | 18.79 | $19.18 | 77014 |
| 2021-09-24 | 18.82 | $18.84 | 89400 |
| 2021-09-23 | 18.85 | $18.66 | 118739 |
| 2021-09-22 | 18.89 | $18.28 | 156300 |
| 2021-09-21 | 18.96 | $18.20 | 114107 |
| 2021-09-20 | 19.04 | $18.14 | 193112 |
| 2021-09-17 | 19.14 | $18.02 | 713942 |
| 2021-09-16 | 19.23 | $18.30 | 86300 |
| 2021-09-15 | 19.31 | $18.38 | 117825 |
| 2021-09-14 | 19.40 | $18.35 | 81200 |
| 2021-09-13 | 19.50 | $18.71 | 170730 |
| 2021-09-10 | 19.58 | $18.73 | 69002 |
| 2021-09-09 | 19.66 | $18.87 | 106831 |
| 2021-09-08 | 19.74 | $19.05 | 84301 |
| 2021-09-07 | 19.80 | $19.07 | 79737 |
| 2021-09-03 | 19.85 | $19.32 | 65214 |
| 2021-09-02 | 19.87 | $19.39 | 57115 |
| 2021-09-01 | 19.88 | $19.52 | 46211 |
| 2021-08-31 | 19.88 | $19.41 | 83200 |
| 2021-08-30 | 19.89 | $19.46 | 42100 |
| 2021-08-27 | 19.90 | $19.75 | 63600 |
| 2021-08-26 | 19.90 | $19.30 | 74178 |
| 2021-08-25 | 19.94 | $19.46 | 63144 |
| 2021-08-24 | 19.96 | $19.72 | 47031 |
| 2021-08-23 | 19.95 | $19.94 | 60200 |
| 2021-08-20 | 19.94 | $20.12 | 104400 |
| 2021-08-19 | 19.92 | $19.79 | 54400 |
| 2021-08-18 | 19.91 | $19.94 | 49710 |
| 2021-08-17 | 19.90 | $20.18 | 49200 |
| 2021-08-16 | 19.89 | $20.32 | 51626 |
| 2021-08-13 | 19.86 | $20.30 | 34808 |
| 2021-08-12 | 19.84 | $20.37 | 42600 |
| 2021-08-11 | 19.83 | $20.40 | 57400 |
| 2021-08-10 | 19.82 | $20.18 | 81600 |
| 2021-08-09 | 19.82 | $20.05 | 92027 |
| 2021-08-06 | 19.86 | $19.75 | 66612 |
| 2021-08-05 | 19.90 | $19.68 | 60300 |
| 2021-08-04 | 19.93 | $19.49 | 77016 |
| 2021-08-03 | 20.00 | $19.65 | 46914 |
| 2021-08-02 | 20.08 | $19.64 | 87100 |
| 2021-07-30 | 20.17 | $19.77 | 101200 |
| 2021-07-29 | 20.26 | $19.98 | 60200 |
| 2021-07-28 | 20.33 | $19.88 | 60100 |
| 2021-07-27 | 20.41 | $19.59 | 97233 |
| 2021-07-26 | 20.49 | $19.79 | 47419 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
21.19
2026-07-21
Close Price
$21.25
Vol: 71346
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
16.88
Average
20.26
Maximum
24.00
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 21.19 | $21.25 | 71346 |
| 2026-07-20 | 21.18 | $21.33 | 96734 |
| 2026-07-17 | 21.17 | $21.38 | 135700 |
| 2026-07-16 | 21.15 | $21.71 | 175333 |
| 2026-07-15 | 21.09 | $21.17 | 110600 |
| 2026-07-14 | 21.08 | $21.02 | 106500 |
| 2026-07-13 | 21.08 | $21.30 | 187559 |
| 2026-07-10 | 21.06 | $20.85 | 140636 |
| 2026-07-09 | 21.08 | $21.21 | 121925 |
| 2026-07-08 | 21.07 | $21.11 | 142439 |
| 2026-07-07 | 21.07 | $21.20 | 140117 |
| 2026-07-06 | 21.05 | $21.23 | 175600 |
| 2026-07-02 | 21.03 | $21.49 | 90817 |
| 2026-07-01 | 20.99 | $21.71 | 155600 |
| 2026-06-30 | 20.91 | $21.25 | 196142 |
| 2026-06-29 | 20.87 | $21.66 | 170278 |
| 2026-06-26 | 20.79 | $21.89 | 697700 |
| 2026-06-25 | 20.67 | $21.17 | 132022 |
| 2026-06-24 | 20.62 | $21.23 | 305300 |
| 2026-06-23 | 20.56 | $21.42 | 177500 |
| 2026-06-22 | 20.47 | $20.46 | 193742 |
| 2026-06-18 | 20.47 | $20.33 | 319825 |
| 2026-06-17 | 20.48 | $20.05 | 132935 |
| 2026-06-16 | 20.53 | $20.51 | 104515 |
| 2026-06-15 | 20.53 | $20.36 | 159432 |
| 2026-06-12 | 20.55 | $20.75 | 140300 |
| 2026-06-11 | 20.53 | $20.81 | 103917 |
| 2026-06-10 | 20.50 | $20.88 | 96700 |
| 2026-06-09 | 20.46 | $20.55 | 110500 |
| 2026-06-08 | 20.45 | $20.31 | 116300 |
| 2026-06-05 | 20.46 | $20.59 | 94245 |
| 2026-06-04 | 20.45 | $20.52 | 84328 |
| 2026-06-03 | 20.44 | $20.16 | 103600 |
| 2026-06-02 | 20.47 | $20.73 | 96300 |
| 2026-06-01 | 20.44 | $20.60 | 166343 |
| 2026-05-29 | 20.43 | $20.46 | 124900 |
| 2026-05-28 | 20.42 | $20.54 | 107100 |
| 2026-05-27 | 20.41 | $20.51 | 120300 |
| 2026-05-26 | 20.40 | $20.42 | 108100 |
| 2026-05-22 | 20.40 | $20.28 | 136000 |
| 2026-05-21 | 20.41 | $20.04 | 164546 |
| 2026-05-20 | 20.45 | $20.00 | 171000 |
| 2026-05-19 | 20.49 | $20.06 | 117600 |
| 2026-05-18 | 20.54 | $20.39 | 105700 |
| 2026-05-15 | 20.56 | $20.02 | 98839 |
| 2026-05-14 | 20.61 | $20.28 | 100508 |
| 2026-05-13 | 20.65 | $20.19 | 144331 |
| 2026-05-12 | 20.70 | $20.20 | 107507 |
| 2026-05-11 | 20.75 | $20.32 | 129500 |
| 2026-05-08 | 20.79 | $20.67 | 88700 |
| 2026-05-07 | 20.81 | $20.79 | 149600 |
| 2026-05-06 | 20.81 | $20.35 | 145300 |
| 2026-05-05 | 20.86 | $20.55 | 136100 |
| 2026-05-04 | 20.89 | $20.50 | 608600 |
| 2026-05-01 | 20.93 | $21.12 | 146021 |
| 2026-04-30 | 20.91 | $20.88 | 227300 |
| 2026-04-29 | 20.91 | $20.60 | 130500 |
| 2026-04-28 | 20.94 | $20.66 | 125400 |
| 2026-04-27 | 20.97 | $20.40 | 130404 |
| 2026-04-24 | 21.04 | $20.33 | 174925 |
| 2026-04-23 | 21.11 | $20.59 | 187900 |
| 2026-04-22 | 21.16 | $20.33 | 216700 |
| 2026-04-21 | 21.25 | $19.79 | 223726 |
| 2026-04-20 | 21.41 | $19.76 | 409900 |
| 2026-04-17 | 21.58 | $21.67 | 247400 |
| 2026-04-16 | 21.57 | $21.31 | 99826 |
| 2026-04-15 | 21.60 | $21.40 | 167500 |
| 2026-04-14 | 21.62 | $21.77 | 147300 |
| 2026-04-13 | 21.60 | $22.03 | 129000 |
| 2026-04-10 | 21.56 | $22.24 | 95013 |
| 2026-04-09 | 21.48 | $22.36 | 135431 |
| 2026-04-08 | 21.39 | $22.12 | 143700 |
| 2026-04-07 | 21.31 | $21.72 | 77955 |
| 2026-04-06 | 21.27 | $21.77 | 75539 |
| 2026-04-02 | 21.22 | $21.69 | 88600 |
| 2026-04-01 | 21.17 | $21.63 | 119110 |
| 2026-03-31 | 21.12 | $21.42 | 198095 |
| 2026-03-30 | 21.09 | $21.75 | 208300 |
| 2026-03-27 | 21.02 | $21.32 | 105407 |
| 2026-03-26 | 20.99 | $21.44 | 129500 |
| 2026-03-25 | 20.94 | $21.36 | 97432 |
| 2026-03-24 | 20.90 | $21.38 | 135000 |
| 2026-03-23 | 20.85 | $21.12 | 177800 |
| 2026-03-20 | 20.82 | $20.44 | 711415 |
| 2026-03-19 | 20.86 | $20.45 | 184020 |
| 2026-03-18 | 20.90 | $20.44 | 172721 |
| 2026-03-17 | 20.95 | $20.90 | 181300 |
| 2026-03-16 | 20.96 | $21.14 | 140300 |
| 2026-03-13 | 20.94 | $21.15 | 130218 |
| 2026-03-12 | 20.91 | $21.26 | 141935 |
| 2026-03-11 | 20.88 | $21.22 | 88711 |
| 2026-03-10 | 20.84 | $21.03 | 125711 |
| 2026-03-09 | 20.82 | $21.16 | 176028 |
| 2026-03-06 | 20.78 | $21.31 | 191821 |
| 2026-03-05 | 20.73 | $21.21 | 120800 |
| 2026-03-04 | 20.68 | $21.47 | 168000 |
| 2026-03-03 | 20.60 | $21.19 | 134900 |
| 2026-03-02 | 20.53 | $21.08 | 149600 |
| 2026-02-27 | 20.48 | $21.11 | 217945 |
| 2026-02-26 | 20.41 | $21.04 | 182415 |
| 2026-02-25 | 20.34 | $21.22 | 177152 |
| 2026-02-24 | 20.25 | $21.10 | 124108 |
| 2026-02-23 | 20.16 | $20.78 | 213400 |
| 2026-02-20 | 20.10 | $20.46 | 198300 |
| 2026-02-19 | 20.06 | $20.49 | 150200 |
| 2026-02-18 | 20.01 | $20.71 | 134421 |
| 2026-02-17 | 19.94 | $20.58 | 169500 |
| 2026-02-13 | 19.87 | $20.76 | 123503 |
| 2026-02-12 | 19.78 | $20.40 | 129200 |
| 2026-02-11 | 19.71 | $20.52 | 96100 |
| 2026-02-10 | 19.63 | $20.55 | 149200 |
| 2026-02-09 | 19.53 | $20.36 | 119018 |
| 2026-02-06 | 19.44 | $20.41 | 181100 |
| 2026-02-05 | 19.34 | $20.45 | 206112 |
| 2026-02-04 | 19.22 | $20.37 | 215500 |
| 2026-02-03 | 19.10 | $19.77 | 179900 |
| 2026-02-02 | 19.03 | $19.81 | 257444 |
| 2026-01-30 | 18.95 | $19.49 | 197000 |
| 2026-01-29 | 18.89 | $19.15 | 239517 |
| 2026-01-28 | 18.86 | $18.98 | 169600 |
| 2026-01-27 | 18.85 | $19.31 | 108900 |
| 2026-01-26 | 18.80 | $19.24 | 143800 |
| 2026-01-23 | 18.76 | $19.32 | 150400 |
| 2026-01-22 | 18.70 | $19.70 | 171804 |
| 2026-01-21 | 18.59 | $19.55 | 222137 |
| 2026-01-20 | 18.49 | $19.13 | 148220 |
| 2026-01-16 | 18.42 | $19.27 | 184300 |
| 2026-01-15 | 18.34 | $19.18 | 169700 |
| 2026-01-14 | 18.25 | $18.90 | 325668 |
| 2026-01-13 | 18.18 | $18.60 | 174400 |
| 2026-01-12 | 18.13 | $18.63 | 186200 |
| 2026-01-09 | 18.08 | $18.43 | 195208 |
| 2026-01-08 | 18.04 | $18.11 | 301254 |
| 2026-01-07 | 18.04 | $18.08 | 242603 |
| 2026-01-06 | 18.03 | $18.14 | 181323 |
| 2026-01-05 | 18.02 | $18.06 | 232260 |
| 2026-01-02 | 18.02 | $18.00 | 148619 |
| 2025-12-31 | 18.02 | $18.01 | 143624 |
| 2025-12-30 | 18.02 | $18.33 | 176600 |
| 2025-12-29 | 17.99 | $18.44 | 240417 |
| 2025-12-26 | 17.94 | $18.29 | 225504 |
| 2025-12-24 | 17.90 | $18.13 | 133800 |
| 2025-12-23 | 17.88 | $18.08 | 288009 |
| 2025-12-22 | 17.86 | $18.22 | 332200 |
| 2025-12-19 | 17.82 | $18.07 | 432125 |
| 2025-12-18 | 17.79 | $18.41 | 194244 |
| 2025-12-17 | 17.73 | $18.14 | 205200 |
| 2025-12-16 | 17.69 | $18.29 | 169400 |
| 2025-12-15 | 17.62 | $18.34 | 197024 |
| 2025-12-12 | 17.55 | $18.36 | 206000 |
| 2025-12-11 | 17.46 | $18.23 | 254608 |
| 2025-12-10 | 17.38 | $17.79 | 218989 |
| 2025-12-09 | 17.34 | $17.68 | 219100 |
| 2025-12-08 | 17.30 | $17.43 | 142843 |
| 2025-12-05 | 17.29 | $17.79 | 162446 |
| 2025-12-04 | 17.24 | $17.60 | 167243 |
| 2025-12-03 | 17.20 | $17.90 | 176416 |
| 2025-12-02 | 17.12 | $17.60 | 161937 |
| 2025-12-01 | 17.07 | $17.59 | 219551 |
| 2025-11-28 | 17.02 | $17.44 | 145900 |
| 2025-11-26 | 16.97 | $17.26 | 185130 |
| 2025-11-25 | 16.94 | $17.36 | 233028 |
| 2025-11-24 | 16.90 | $16.94 | 843205 |
| 2025-11-21 | 16.90 | $17.07 | 156100 |
| 2025-11-20 | 16.88 | $16.77 | 181966 |
| 2025-11-19 | 16.89 | $16.64 | 141616 |
| 2025-11-18 | 16.92 | $16.63 | 179334 |
| 2025-11-17 | 16.95 | $16.38 | 240800 |
| 2025-11-14 | 17.01 | $16.90 | 211700 |
| 2025-11-13 | 17.02 | $16.98 | 164500 |
| 2025-11-12 | 17.02 | $16.88 | 148100 |
| 2025-11-11 | 17.04 | $16.95 | 181300 |
| 2025-11-10 | 17.04 | $17.02 | 265400 |
| 2025-11-07 | 17.05 | $16.97 | 253000 |
| 2025-11-06 | 17.06 | $16.94 | 280138 |
| 2025-11-05 | 17.07 | $17.15 | 205435 |
| 2025-11-04 | 17.06 | $16.96 | 253145 |
| 2025-11-03 | 17.07 | $16.99 | 636515 |
| 2025-10-31 | 17.08 | $16.40 | 209422 |
| 2025-10-30 | 17.15 | $16.55 | 286800 |
| 2025-10-29 | 17.21 | $16.51 | 247142 |
| 2025-10-28 | 17.29 | $16.70 | 192100 |
| 2025-10-27 | 17.35 | $16.57 | 217500 |
| 2025-10-24 | 17.43 | $16.95 | 157000 |
| 2025-10-23 | 17.48 | $16.97 | 153238 |
| 2025-10-22 | 17.53 | $17.04 | 255600 |
| 2025-10-21 | 17.58 | $16.87 | 236519 |
| 2025-10-20 | 17.66 | $17.19 | 249430 |
| 2025-10-17 | 17.71 | $17.20 | 212106 |
| 2025-10-16 | 17.76 | $17.42 | 217500 |
| 2025-10-15 | 17.80 | $17.45 | 197300 |
| 2025-10-14 | 17.84 | $17.57 | 219444 |
| 2025-10-13 | 17.86 | $17.34 | 198100 |
| 2025-10-10 | 17.92 | $17.02 | 209230 |
| 2025-10-09 | 18.01 | $17.51 | 189632 |
| 2025-10-08 | 18.07 | $17.66 | 196100 |
| 2025-10-07 | 18.11 | $17.48 | 209900 |
| 2025-10-06 | 18.18 | $17.69 | 209065 |
| 2025-10-03 | 18.23 | $18.16 | 117135 |
| 2025-10-02 | 18.23 | $18.09 | 127900 |
| 2025-10-01 | 18.25 | $18.28 | 172000 |
| 2025-09-30 | 18.25 | $18.28 | 146300 |
| 2025-09-29 | 18.24 | $18.11 | 92600 |
| 2025-09-26 | 18.26 | $18.36 | 125507 |
| 2025-09-25 | 18.25 | $18.14 | 94353 |
| 2025-09-24 | 18.26 | $18.32 | 107733 |
| 2025-09-23 | 18.25 | $18.24 | 162400 |
| 2025-09-22 | 18.25 | $18.59 | 139907 |
| 2025-09-19 | 18.22 | $18.14 | 395939 |
| 2025-09-18 | 18.22 | $18.30 | 117094 |
| 2025-09-17 | 18.22 | $18.13 | 124000 |
| 2025-09-16 | 18.22 | $18.17 | 99300 |
| 2025-09-15 | 18.23 | $18.06 | 90600 |
| 2025-09-12 | 18.25 | $17.98 | 73827 |
| 2025-09-11 | 18.28 | $18.37 | 125800 |
| 2025-09-10 | 18.27 | $17.97 | 138118 |
| 2025-09-09 | 18.30 | $18.08 | 121823 |
| 2025-09-08 | 18.32 | $18.44 | 106900 |
| 2025-09-05 | 18.31 | $18.48 | 113234 |
| 2025-09-04 | 18.29 | $18.61 | 123100 |
| 2025-09-03 | 18.25 | $18.19 | 155527 |
| 2025-09-02 | 18.26 | $18.24 | 116718 |
| 2025-08-29 | 18.26 | $18.27 | 135106 |
| 2025-08-28 | 18.26 | $18.41 | 66500 |
| 2025-08-27 | 18.25 | $18.51 | 83646 |
| 2025-08-26 | 18.22 | $18.44 | 81108 |
| 2025-08-25 | 18.20 | $18.47 | 129900 |
| 2025-08-22 | 18.17 | $18.70 | 160200 |
| 2025-08-21 | 18.11 | $18.06 | 93942 |
| 2025-08-20 | 18.12 | $18.02 | 104200 |
| 2025-08-19 | 18.13 | $18.25 | 106700 |
| 2025-08-18 | 18.12 | $18.03 | 110000 |
| 2025-08-15 | 18.12 | $18.06 | 107524 |
| 2025-08-14 | 18.13 | $18.23 | 117900 |
| 2025-08-13 | 18.12 | $18.59 | 217337 |
| 2025-08-12 | 18.07 | $18.36 | 173659 |
| 2025-08-11 | 18.04 | $17.99 | 140500 |
| 2025-08-08 | 18.05 | $18.16 | 189100 |
| 2025-08-07 | 18.03 | $17.98 | 139000 |
| 2025-08-06 | 18.04 | $18.10 | 134114 |
| 2025-08-05 | 18.03 | $18.10 | 143400 |
| 2025-08-04 | 18.03 | $17.88 | 228038 |
| 2025-08-01 | 18.04 | $17.57 | 311653 |
| 2025-07-31 | 18.09 | $17.80 | 227200 |
| 2025-07-30 | 18.12 | $17.83 | 216803 |
| 2025-07-29 | 18.15 | $18.04 | 104922 |
| 2025-07-28 | 18.17 | $18.11 | 108496 |
| 2025-07-25 | 18.17 | $17.95 | 130202 |
| 2025-07-24 | 18.20 | $18.04 | 114900 |
| 2025-07-23 | 18.21 | $18.22 | 149400 |
| 2025-07-22 | 18.21 | $18.02 | 160300 |
| 2025-07-21 | 18.23 | $17.75 | 228700 |
| 2025-07-18 | 18.28 | $17.75 | 177645 |
| 2025-07-17 | 18.34 | $17.81 | 171735 |
| 2025-07-16 | 18.39 | $17.73 | 202916 |
| 2025-07-15 | 18.46 | $17.84 | 133800 |
| 2025-07-14 | 18.53 | $18.44 | 165100 |
| 2025-07-11 | 18.54 | $18.20 | 120220 |
| 2025-07-10 | 18.57 | $18.77 | 204200 |
| 2025-07-09 | 18.55 | $18.50 | 135200 |
| 2025-07-08 | 18.56 | $18.40 | 206600 |
| 2025-07-07 | 18.57 | $18.40 | 152119 |
| 2025-07-03 | 18.59 | $18.66 | 63300 |
| 2025-07-02 | 18.58 | $18.57 | 139800 |
| 2025-07-01 | 18.59 | $18.49 | 207119 |
| 2025-06-30 | 18.60 | $18.14 | 181232 |
| 2025-06-27 | 18.64 | $18.32 | 278618 |
| 2025-06-26 | 18.68 | $18.57 | 146300 |
| 2025-06-25 | 18.69 | $18.47 | 200025 |
| 2025-06-24 | 18.71 | $19.01 | 155600 |
| 2025-06-23 | 18.68 | $19.01 | 194209 |
| 2025-06-20 | 18.65 | $18.24 | 259700 |
| 2025-06-18 | 18.69 | $18.50 | 86127 |
| 2025-06-17 | 18.71 | $18.66 | 83100 |
| 2025-06-16 | 18.72 | $18.72 | 136600 |
| 2025-06-13 | 18.72 | $18.44 | 136100 |
| 2025-06-12 | 18.74 | $18.85 | 181900 |
| 2025-06-11 | 18.73 | $18.73 | 162500 |
| 2025-06-10 | 18.73 | $18.79 | 132910 |
| 2025-06-09 | 18.73 | $18.65 | 126100 |
| 2025-06-06 | 18.74 | $18.55 | 93626 |
| 2025-06-05 | 18.76 | $18.53 | 146300 |
| 2025-06-04 | 18.78 | $18.49 | 126900 |
| 2025-06-03 | 18.81 | $18.65 | 112817 |
| 2025-06-02 | 18.83 | $18.49 | 130800 |
| 2025-05-30 | 18.86 | $18.67 | 136620 |
| 2025-05-29 | 18.88 | $18.72 | 95945 |
| 2025-05-28 | 18.90 | $18.56 | 110200 |
| 2025-05-27 | 18.94 | $18.93 | 144929 |
| 2025-05-23 | 18.94 | $18.63 | 128100 |
| 2025-05-22 | 18.97 | $18.73 | 133049 |
| 2025-05-21 | 18.99 | $18.92 | 112300 |
| 2025-05-20 | 19.00 | $19.34 | 115200 |
| 2025-05-19 | 18.97 | $19.44 | 134228 |
| 2025-05-16 | 18.92 | $19.50 | 132300 |
| 2025-05-15 | 18.85 | $19.56 | 138934 |
| 2025-05-14 | 18.78 | $19.40 | 193720 |
| 2025-05-13 | 18.71 | $19.47 | 188609 |
| 2025-05-12 | 18.63 | $19.29 | 242022 |
| 2025-05-09 | 18.57 | $18.96 | 155225 |
| 2025-05-08 | 18.52 | $19.14 | 194917 |
| 2025-05-07 | 18.46 | $18.47 | 183600 |
| 2025-05-06 | 18.46 | $18.37 | 217948 |
| 2025-05-05 | 18.47 | $18.01 | 138700 |
| 2025-05-02 | 18.51 | $17.99 | 157300 |
| 2025-05-01 | 18.57 | $17.78 | 165331 |
| 2025-04-30 | 18.65 | $17.95 | 137900 |
| 2025-04-29 | 18.73 | $18.03 | 142600 |
| 2025-04-28 | 18.80 | $17.84 | 165200 |
| 2025-04-25 | 18.90 | $17.92 | 202400 |
| 2025-04-24 | 19.00 | $18.06 | 190045 |
| 2025-04-23 | 19.10 | $18.02 | 192612 |
| 2025-04-22 | 19.22 | $18.26 | 317100 |
| 2025-04-21 | 19.32 | $17.27 | 348391 |
| 2025-04-17 | 19.54 | $18.74 | 171324 |
| 2025-04-16 | 19.62 | $18.71 | 145616 |
| 2025-04-15 | 19.71 | $18.90 | 139041 |
| 2025-04-14 | 19.80 | $19.25 | 195780 |
| 2025-04-11 | 19.86 | $19.31 | 156724 |
| 2025-04-10 | 19.92 | $19.03 | 179200 |
| 2025-04-09 | 20.01 | $19.44 | 327413 |
| 2025-04-08 | 20.07 | $18.81 | 181110 |
| 2025-04-07 | 20.20 | $19.06 | 324240 |
| 2025-04-04 | 20.32 | $19.40 | 211300 |
| 2025-04-03 | 20.42 | $19.87 | 139300 |
| 2025-04-02 | 20.48 | $20.22 | 136576 |
| 2025-04-01 | 20.50 | $20.12 | 148709 |
| 2025-03-31 | 20.54 | $20.09 | 185912 |
| 2025-03-28 | 20.59 | $20.17 | 127806 |
| 2025-03-27 | 20.64 | $20.43 | 254179 |
| 2025-03-26 | 20.66 | $19.61 | 141630 |
| 2025-03-25 | 20.77 | $19.39 | 252637 |
| 2025-03-24 | 20.91 | $19.69 | 250829 |
| 2025-03-21 | 21.04 | $20.23 | 2.1M |
| 2025-03-20 | 21.13 | $21.00 | 228901 |
| 2025-03-19 | 21.14 | $21.24 | 194100 |
| 2025-03-18 | 21.13 | $21.18 | 190000 |
| 2025-03-17 | 21.12 | $21.20 | 173308 |
| 2025-03-14 | 21.12 | $21.20 | 125349 |
| 2025-03-13 | 21.11 | $21.12 | 140246 |
| 2025-03-12 | 21.11 | $21.02 | 137241 |
| 2025-03-11 | 21.12 | $21.25 | 203201 |
| 2025-03-10 | 21.10 | $21.71 | 232600 |
| 2025-03-07 | 21.04 | $21.58 | 205300 |
| 2025-03-06 | 20.98 | $21.17 | 214422 |
| 2025-03-05 | 20.96 | $21.06 | 187400 |
| 2025-03-04 | 20.95 | $21.22 | 145600 |
| 2025-03-03 | 20.92 | $21.31 | 170011 |
| 2025-02-28 | 20.88 | $21.20 | 237950 |
| 2025-02-27 | 20.85 | $21.12 | 210702 |
| 2025-02-26 | 20.82 | $21.23 | 243700 |
| 2025-02-25 | 20.78 | $21.33 | 174214 |
| 2025-02-24 | 20.72 | $20.97 | 135200 |
| 2025-02-21 | 20.69 | $20.81 | 120200 |
| 2025-02-20 | 20.68 | $21.02 | 124872 |
| 2025-02-19 | 20.64 | $20.81 | 106300 |
| 2025-02-18 | 20.62 | $20.68 | 120600 |
| 2025-02-14 | 20.62 | $20.48 | 108526 |
| 2025-02-13 | 20.63 | $20.53 | 139300 |
| 2025-02-12 | 20.64 | $20.33 | 115515 |
| 2025-02-11 | 20.68 | $20.62 | 103300 |
| 2025-02-10 | 20.68 | $20.42 | 111500 |
| 2025-02-07 | 20.71 | $20.43 | 151600 |
| 2025-02-06 | 20.74 | $20.64 | 131800 |
| 2025-02-05 | 20.75 | $20.75 | 112050 |
| 2025-02-04 | 20.75 | $20.72 | 113323 |
| 2025-02-03 | 20.75 | $20.48 | 198000 |
| 2025-01-31 | 20.78 | $20.75 | 141420 |
| 2025-01-30 | 20.78 | $20.71 | 77400 |
| 2025-01-29 | 20.79 | $20.66 | 66759 |
| 2025-01-28 | 20.80 | $20.73 | 103502 |
| 2025-01-27 | 20.81 | $20.92 | 142900 |
| 2025-01-24 | 20.80 | $20.75 | 91204 |
| 2025-01-23 | 20.81 | $20.66 | 117707 |
| 2025-01-22 | 20.82 | $20.56 | 156700 |
| 2025-01-21 | 20.85 | $21.07 | 202614 |
| 2025-01-17 | 20.83 | $20.70 | 128500 |
| 2025-01-16 | 20.84 | $20.73 | 125447 |
| 2025-01-15 | 20.85 | $20.73 | 103443 |
| 2025-01-14 | 20.86 | $20.52 | 106300 |
| 2025-01-13 | 20.90 | $20.32 | 105040 |
| 2025-01-10 | 20.96 | $20.20 | 205000 |
| 2025-01-08 | 21.04 | $20.75 | 141305 |
| 2025-01-07 | 21.07 | $20.59 | 161851 |
| 2025-01-06 | 21.12 | $20.89 | 102338 |
| 2025-01-03 | 21.15 | $21.23 | 75332 |
| 2025-01-02 | 21.14 | $20.95 | 98000 |
| 2024-12-31 | 21.16 | $21.09 | 107400 |
| 2024-12-30 | 21.17 | $21.29 | 103100 |
| 2024-12-27 | 21.15 | $21.05 | 99526 |
| 2024-12-26 | 21.17 | $21.35 | 102000 |
| 2024-12-24 | 21.15 | $21.06 | 60315 |
| 2024-12-23 | 21.15 | $20.83 | 121100 |
| 2024-12-20 | 21.19 | $20.68 | 361100 |
| 2024-12-19 | 21.24 | $21.03 | 119300 |
| 2024-12-18 | 21.26 | $20.86 | 148300 |
| 2024-12-17 | 21.31 | $21.28 | 146643 |
| 2024-12-16 | 21.31 | $21.49 | 134211 |
| 2024-12-13 | 21.29 | $21.39 | 113812 |
| 2024-12-12 | 21.28 | $21.24 | 84700 |
| 2024-12-11 | 21.29 | $21.42 | 142200 |
| 2024-12-10 | 21.27 | $21.42 | 106000 |
| 2024-12-09 | 21.26 | $21.28 | 84700 |
| 2024-12-06 | 21.25 | $21.16 | 66527 |
| 2024-12-05 | 21.26 | $21.33 | 111300 |
| 2024-12-04 | 21.26 | $21.29 | 106602 |
| 2024-12-03 | 21.25 | $21.31 | 73000 |
| 2024-12-02 | 21.25 | $21.37 | 97277 |
| 2024-11-29 | 21.23 | $21.33 | 50935 |
| 2024-11-27 | 21.22 | $21.24 | 84417 |
| 2024-11-26 | 21.22 | $21.33 | 122520 |
| 2024-11-25 | 21.21 | $21.15 | 130500 |
| 2024-11-22 | 21.22 | $20.96 | 136800 |
| 2024-11-21 | 21.24 | $20.76 | 224048 |
| 2024-11-20 | 21.29 | $20.68 | 92141 |
| 2024-11-19 | 21.36 | $20.86 | 126900 |
| 2024-11-18 | 21.41 | $21.06 | 87900 |
| 2024-11-15 | 21.45 | $21.22 | 87300 |
| 2024-11-14 | 21.47 | $21.55 | 138000 |
| 2024-11-13 | 21.46 | $21.71 | 81900 |
| 2024-11-12 | 21.44 | $21.72 | 144300 |
| 2024-11-11 | 21.41 | $22.12 | 172204 |
| 2024-11-08 | 21.33 | $22.09 | 201000 |
| 2024-11-07 | 21.25 | $22.06 | 256936 |
| 2024-11-06 | 21.17 | $21.63 | 217113 |
| 2024-11-05 | 21.12 | $20.47 | 106341 |
| 2024-11-04 | 21.19 | $20.19 | 138734 |
| 2024-11-01 | 21.29 | $20.24 | 154126 |
| 2024-10-31 | 21.40 | $20.36 | 125400 |
| 2024-10-30 | 21.51 | $20.43 | 128924 |
| 2024-10-29 | 21.63 | $20.61 | 139048 |
| 2024-10-28 | 21.74 | $20.60 | 106500 |
| 2024-10-25 | 21.86 | $20.51 | 129602 |
| 2024-10-24 | 22.00 | $20.75 | 102324 |
| 2024-10-23 | 22.13 | $20.80 | 204100 |
| 2024-10-22 | 22.27 | $20.61 | 150743 |
| 2024-10-21 | 22.44 | $20.69 | 162100 |
| 2024-10-18 | 22.63 | $20.85 | 141800 |
| 2024-10-17 | 22.81 | $21.24 | 162900 |
| 2024-10-16 | 22.98 | $21.38 | 175600 |
| 2024-10-15 | 23.15 | $21.07 | 280600 |
| 2024-10-14 | 23.37 | $20.58 | 771510 |
| 2024-10-11 | 23.66 | $20.43 | 369949 |
| 2024-10-10 | 24.00 | $24.11 | 1.6M |
| 2024-10-09 | 23.99 | $24.21 | 174700 |
| 2024-10-08 | 23.96 | $23.98 | 227016 |
| 2024-10-07 | 23.96 | $24.55 | 280106 |
| 2024-10-04 | 23.90 | $24.31 | 144500 |
| 2024-10-03 | 23.86 | $23.87 | 162318 |
| 2024-10-02 | 23.86 | $23.75 | 310034 |
| 2024-10-01 | 23.87 | $24.48 | 139600 |
| 2024-09-30 | 23.80 | $24.32 | 154184 |
| 2024-09-27 | 23.75 | $23.78 | 187800 |
| 2024-09-26 | 23.75 | $23.78 | 173900 |
| 2024-09-25 | 23.74 | $24.13 | 202528 |
| 2024-09-24 | 23.70 | $25.25 | 262212 |
| 2024-09-23 | 23.54 | $24.64 | 191743 |
| 2024-09-20 | 23.42 | $23.96 | 520707 |
| 2024-09-19 | 23.37 | $24.24 | 201800 |
| 2024-09-18 | 23.28 | $24.04 | 121606 |
| 2024-09-17 | 23.20 | $23.32 | 84146 |
| 2024-09-16 | 23.18 | $23.47 | 78200 |
| 2024-09-13 | 23.15 | $23.59 | 80900 |
| 2024-09-12 | 23.11 | $23.09 | 65408 |
| 2024-09-11 | 23.11 | $22.77 | 78900 |
| 2024-09-10 | 23.14 | $23.06 | 84816 |
| 2024-09-09 | 23.15 | $22.80 | 77600 |
| 2024-09-06 | 23.19 | $22.97 | 78200 |
| 2024-09-05 | 23.21 | $23.27 | 85200 |
| 2024-09-04 | 23.21 | $23.46 | 71384 |
| 2024-09-03 | 23.18 | $23.45 | 75600 |
| 2024-08-30 | 23.15 | $23.91 | 83901 |
| 2024-08-29 | 23.07 | $23.63 | 56700 |
| 2024-08-28 | 23.01 | $23.50 | 91104 |
| 2024-08-27 | 22.96 | $23.47 | 61500 |
| 2024-08-26 | 22.91 | $23.42 | 115900 |
| 2024-08-23 | 22.85 | $23.30 | 96719 |
| 2024-08-22 | 22.80 | $22.84 | 45000 |
| 2024-08-21 | 22.80 | $22.95 | 66844 |
| 2024-08-20 | 22.78 | $22.76 | 53300 |
| 2024-08-19 | 22.79 | $22.94 | 86700 |
| 2024-08-16 | 22.77 | $22.91 | 69423 |
| 2024-08-15 | 22.76 | $22.79 | 87323 |
| 2024-08-14 | 22.75 | $22.62 | 72800 |
| 2024-08-13 | 22.77 | $22.53 | 66300 |
| 2024-08-12 | 22.79 | $22.35 | 67923 |
| 2024-08-09 | 22.84 | $22.68 | 83000 |
| 2024-08-08 | 22.86 | $22.59 | 77400 |
| 2024-08-07 | 22.88 | $22.56 | 70600 |
| 2024-08-06 | 22.92 | $22.34 | 133009 |
| 2024-08-05 | 22.98 | $22.36 | 141300 |
| 2024-08-02 | 23.04 | $22.98 | 101700 |
| 2024-08-01 | 23.05 | $23.15 | 122900 |
| 2024-07-31 | 23.04 | $23.84 | 162818 |
| 2024-07-30 | 22.96 | $23.58 | 90600 |
| 2024-07-29 | 22.89 | $23.48 | 77700 |
| 2024-07-26 | 22.83 | $23.82 | 85739 |
| 2024-07-25 | 22.72 | $23.64 | 80823 |
| 2024-07-24 | 22.63 | $23.46 | 82038 |
| 2024-07-23 | 22.54 | $23.67 | 113300 |
| 2024-07-22 | 22.42 | $23.65 | 104642 |
| 2024-07-19 | 22.29 | $22.95 | 94956 |
| 2024-07-18 | 22.22 | $23.24 | 90036 |
| 2024-07-17 | 22.11 | $23.66 | 152122 |
| 2024-07-16 | 21.95 | $23.34 | 143500 |
| 2024-07-15 | 21.80 | $22.65 | 125600 |
| 2024-07-12 | 21.72 | $22.62 | 118524 |
| 2024-07-11 | 21.62 | $22.21 | 103200 |
| 2024-07-10 | 21.56 | $21.58 | 87500 |
| 2024-07-09 | 21.56 | $21.67 | 154500 |
| 2024-07-08 | 21.54 | $21.52 | 88911 |
| 2024-07-05 | 21.55 | $21.25 | 89500 |
| 2024-07-03 | 21.58 | $21.66 | 39700 |
| 2024-07-02 | 21.57 | $21.90 | 66600 |
| 2024-07-01 | 21.53 | $21.85 | 112200 |
| 2024-06-28 | 21.50 | $21.89 | 331800 |
| 2024-06-27 | 21.46 | $21.99 | 44800 |
| 2024-06-26 | 21.40 | $22.06 | 85303 |
| 2024-06-25 | 21.34 | $22.05 | 50500 |
| 2024-06-24 | 21.26 | $21.82 | 87800 |
| 2024-06-21 | 21.20 | $21.92 | 361700 |
| 2024-06-20 | 21.13 | $22.22 | 90300 |
| 2024-06-18 | 21.01 | $22.19 | 108230 |
| 2024-06-17 | 20.89 | $21.67 | 96600 |
| 2024-06-14 | 20.80 | $20.89 | 59746 |
| 2024-06-13 | 20.79 | $20.88 | 69314 |
| 2024-06-12 | 20.79 | $21.06 | 81219 |
| 2024-06-11 | 20.76 | $20.87 | 59933 |
| 2024-06-10 | 20.74 | $20.80 | 53501 |
| 2024-06-07 | 20.74 | $20.86 | 54839 |
| 2024-06-06 | 20.73 | $21.08 | 110229 |
| 2024-06-05 | 20.69 | $20.99 | 46800 |
| 2024-06-04 | 20.66 | $21.05 | 56300 |
| 2024-06-03 | 20.62 | $21.02 | 58149 |
| 2024-05-31 | 20.57 | $21.03 | 170736 |
| 2024-05-30 | 20.53 | $20.72 | 55300 |
| 2024-05-29 | 20.51 | $20.57 | 98900 |
| 2024-05-28 | 20.50 | $20.71 | 55997 |
| 2024-05-24 | 20.48 | $20.83 | 70600 |
| 2024-05-23 | 20.44 | $20.68 | 88224 |
| 2024-05-22 | 20.41 | $20.80 | 85428 |
| 2024-05-21 | 20.37 | $20.76 | 79800 |
| 2024-05-20 | 20.33 | $20.51 | 81900 |
| 2024-05-17 | 20.31 | $20.65 | 67100 |
| 2024-05-16 | 20.28 | $20.80 | 74300 |
| 2024-05-15 | 20.22 | $20.58 | 58221 |
| 2024-05-14 | 20.19 | $20.65 | 66700 |
| 2024-05-13 | 20.14 | $20.56 | 62937 |
| 2024-05-10 | 20.09 | $20.51 | 64800 |
| 2024-05-09 | 20.05 | $20.71 | 75600 |
| 2024-05-08 | 19.98 | $20.59 | 71218 |
| 2024-05-07 | 19.91 | $20.38 | 78000 |
| 2024-05-06 | 19.86 | $20.34 | 64100 |
| 2024-05-03 | 19.81 | $20.26 | 78800 |
| 2024-05-02 | 19.77 | $20.27 | 99900 |
| 2024-05-01 | 19.71 | $20.14 | 100600 |
| 2024-04-30 | 19.67 | $19.90 | 116600 |
| 2024-04-29 | 19.65 | $19.92 | 142604 |
| 2024-04-26 | 19.62 | $19.70 | 97909 |
| 2024-04-25 | 19.61 | $19.67 | 159425 |
| 2024-04-24 | 19.60 | $19.50 | 156630 |
| 2024-04-23 | 19.61 | $19.30 | 86300 |
| 2024-04-22 | 19.64 | $19.04 | 131100 |
| 2024-04-19 | 19.71 | $19.43 | 102700 |
| 2024-04-18 | 19.74 | $19.10 | 103720 |
| 2024-04-17 | 19.81 | $19.07 | 120600 |
| 2024-04-16 | 19.88 | $19.06 | 104500 |
| 2024-04-15 | 19.97 | $19.03 | 153100 |
| 2024-04-12 | 20.07 | $19.44 | 83927 |
| 2024-04-11 | 20.13 | $19.80 | 88100 |
| 2024-04-10 | 20.17 | $19.68 | 110500 |
| 2024-04-09 | 20.22 | $20.18 | 72400 |
| 2024-04-08 | 20.22 | $20.21 | 71942 |
| 2024-04-05 | 20.23 | $20.17 | 316100 |
| 2024-04-04 | 20.23 | $20.04 | 118400 |
| 2024-04-03 | 20.25 | $20.02 | 81207 |
| 2024-04-02 | 20.28 | $20.30 | 75600 |
| 2024-04-01 | 20.27 | $20.37 | 84740 |
| 2024-03-28 | 20.26 | $20.51 | 114033 |
| 2024-03-27 | 20.24 | $20.51 | 103039 |
| 2024-03-26 | 20.21 | $20.11 | 91800 |
| 2024-03-25 | 20.22 | $20.34 | 87500 |
| 2024-03-22 | 20.21 | $20.46 | 71212 |
| 2024-03-21 | 20.18 | $20.73 | 114200 |
| 2024-03-20 | 20.12 | $20.61 | 192500 |
| 2024-03-19 | 20.07 | $20.28 | 106000 |
| 2024-03-18 | 20.05 | $20.02 | 143400 |
| 2024-03-15 | 20.05 | $20.32 | 922300 |
| 2024-03-14 | 20.03 | $19.82 | 119526 |
| 2024-03-13 | 20.05 | $19.89 | 119825 |
| 2024-03-12 | 20.06 | $19.79 | 104000 |
| 2024-03-11 | 20.09 | $19.84 | 91505 |
| 2024-03-08 | 20.12 | $19.83 | 99711 |
| 2024-03-07 | 20.15 | $19.92 | 96811 |
| 2024-03-06 | 20.18 | $19.80 | 121200 |
| 2024-03-05 | 20.21 | $19.73 | 132800 |
| 2024-03-04 | 20.27 | $20.02 | 159034 |
| 2024-03-01 | 20.29 | $20.25 | 122200 |
| 2024-02-29 | 20.30 | $20.32 | 126907 |
| 2024-02-28 | 20.29 | $20.13 | 132500 |
| 2024-02-27 | 20.31 | $20.25 | 151314 |
| 2024-02-26 | 20.32 | $20.03 | 115000 |
| 2024-02-23 | 20.35 | $20.04 | 145200 |
| 2024-02-22 | 20.38 | $19.99 | 192139 |
| 2024-02-21 | 20.42 | $20.38 | 92400 |
| 2024-02-20 | 20.43 | $20.25 | 109307 |
| 2024-02-16 | 20.44 | $20.29 | 96900 |
| 2024-02-15 | 20.46 | $20.63 | 89900 |
| 2024-02-14 | 20.44 | $20.35 | 95500 |
| 2024-02-13 | 20.45 | $19.78 | 155849 |
| 2024-02-12 | 20.52 | $20.47 | 93041 |
| 2024-02-09 | 20.53 | $20.18 | 68942 |
| 2024-02-08 | 20.56 | $20.13 | 50300 |
| 2024-02-07 | 20.61 | $20.02 | 80008 |
| 2024-02-06 | 20.67 | $20.17 | 74943 |
| 2024-02-05 | 20.73 | $20.18 | 103832 |
| 2024-02-02 | 20.78 | $20.34 | 98100 |
| 2024-02-01 | 20.83 | $20.67 | 85700 |
| 2024-01-31 | 20.85 | $20.37 | 117126 |
| 2024-01-30 | 20.90 | $20.65 | 69804 |
| 2024-01-29 | 20.92 | $20.67 | 152430 |
| 2024-01-26 | 20.95 | $20.78 | 49625 |
| 2024-01-25 | 20.97 | $20.77 | 82801 |
| 2024-01-24 | 20.99 | $20.54 | 92054 |
| 2024-01-23 | 21.04 | $20.41 | 87800 |
| 2024-01-22 | 21.10 | $20.57 | 81700 |
| 2024-01-19 | 21.16 | $20.28 | 87515 |
| 2024-01-18 | 21.25 | $20.36 | 76400 |
| 2024-01-17 | 21.34 | $20.48 | 107500 |
| 2024-01-16 | 21.43 | $20.50 | 239329 |
| 2024-01-12 | 21.53 | $21.07 | 68200 |
| 2024-01-11 | 21.58 | $21.02 | 73541 |
| 2024-01-10 | 21.64 | $21.13 | 137200 |
| 2024-01-09 | 21.69 | $21.06 | 156344 |
| 2024-01-08 | 21.76 | $21.20 | 55132 |
| 2024-01-05 | 21.82 | $21.18 | 105223 |
| 2024-01-04 | 21.89 | $21.49 | 97300 |
| 2024-01-03 | 21.93 | $21.36 | 91546 |
| 2024-01-02 | 21.99 | $22.18 | 85408 |
| 2023-12-29 | 21.97 | $21.91 | 71417 |
| 2023-12-28 | 21.97 | $21.99 | 58600 |
| 2023-12-27 | 21.97 | $22.09 | 42700 |
| 2023-12-26 | 21.96 | $22.19 | 78300 |
| 2023-12-22 | 21.94 | $22.21 | 58700 |
| 2023-12-21 | 21.91 | $22.02 | 119444 |
| 2023-12-20 | 21.90 | $21.69 | 224900 |
| 2023-12-19 | 21.92 | $21.76 | 149832 |
| 2023-12-18 | 21.93 | $21.39 | 181400 |
| 2023-12-15 | 21.99 | $22.74 | 284919 |
| 2023-12-14 | 21.91 | $22.71 | 72600 |
| 2023-12-13 | 21.83 | $22.68 | 125842 |
| 2023-12-12 | 21.74 | $22.12 | 70208 |
| 2023-12-11 | 21.70 | $22.34 | 69411 |
| 2023-12-08 | 21.63 | $22.23 | 56100 |
| 2023-12-07 | 21.57 | $22.15 | 72700 |
| 2023-12-06 | 21.51 | $21.82 | 62700 |
| 2023-12-05 | 21.47 | $21.88 | 67200 |
| 2023-12-04 | 21.43 | $22.11 | 78034 |
| 2023-12-01 | 21.36 | $21.58 | 71600 |
| 2023-11-30 | 21.34 | $21.23 | 72600 |
| 2023-11-29 | 21.35 | $21.12 | 43618 |
| 2023-11-28 | 21.37 | $21.24 | 45512 |
| 2023-11-27 | 21.38 | $21.44 | 49100 |
| 2023-11-24 | 21.38 | $21.46 | 21500 |
| 2023-11-22 | 21.37 | $21.37 | 35702 |
| 2023-11-21 | 21.37 | $21.32 | 46332 |
| 2023-11-20 | 21.38 | $21.71 | 29812 |
| 2023-11-17 | 21.34 | $21.70 | 73200 |
| 2023-11-16 | 21.30 | $21.50 | 54430 |
| 2023-11-15 | 21.28 | $21.49 | 60500 |
| 2023-11-14 | 21.26 | $21.63 | 84622 |
| 2023-11-13 | 21.22 | $20.92 | 69400 |
| 2023-11-10 | 21.25 | $21.20 | 79000 |
| 2023-11-09 | 21.26 | $21.09 | 72200 |
| 2023-11-08 | 21.28 | $21.12 | 47143 |
| 2023-11-07 | 21.29 | $21.23 | 45115 |
| 2023-11-06 | 21.30 | $21.52 | 56100 |
| 2023-11-03 | 21.28 | $21.86 | 76537 |
| 2023-11-02 | 21.21 | $21.59 | 65700 |
| 2023-11-01 | 21.18 | $21.25 | 60549 |
| 2023-10-31 | 21.17 | $21.36 | 60719 |
| 2023-10-30 | 21.15 | $20.98 | 67448 |
| 2023-10-27 | 21.16 | $20.96 | 71000 |
| 2023-10-26 | 21.19 | $20.92 | 52634 |
| 2023-10-25 | 21.21 | $20.95 | 73022 |
| 2023-10-24 | 21.24 | $20.77 | 47731 |
| 2023-10-23 | 21.29 | $20.77 | 47802 |
| 2023-10-20 | 21.35 | $21.11 | 77338 |
| 2023-10-19 | 21.37 | $21.08 | 49100 |
| 2023-10-18 | 21.40 | $21.08 | 59300 |
| 2023-10-17 | 21.44 | $21.40 | 88410 |
| 2023-10-16 | 21.44 | $21.37 | 67100 |
| 2023-10-13 | 21.45 | $21.42 | 63200 |
| 2023-10-12 | 21.45 | $21.76 | 65600 |
| 2023-10-11 | 21.42 | $21.89 | 62805 |
| 2023-10-10 | 21.37 | $21.49 | 145028 |
| 2023-10-09 | 21.35 | $21.54 | 64623 |
| 2023-10-06 | 21.33 | $21.44 | 98215 |
| 2023-10-05 | 21.32 | $21.17 | 89637 |
| 2023-10-04 | 21.34 | $21.38 | 67300 |
| 2023-10-03 | 21.33 | $21.19 | 54634 |
| 2023-10-02 | 21.35 | $21.16 | 58900 |
| 2023-09-29 | 21.37 | $21.22 | 144900 |
| 2023-09-28 | 21.39 | $21.46 | 46508 |
| 2023-09-27 | 21.38 | $21.59 | 62200 |
| 2023-09-26 | 21.36 | $21.43 | 75521 |
| 2023-09-25 | 21.35 | $21.78 | 93402 |
| 2023-09-22 | 21.30 | $21.25 | 62723 |
| 2023-09-21 | 21.31 | $21.05 | 64100 |
| 2023-09-20 | 21.33 | $21.11 | 75300 |
| 2023-09-19 | 21.36 | $21.17 | 78425 |
| 2023-09-18 | 21.38 | $21.51 | 81226 |
| 2023-09-15 | 21.36 | $21.00 | 279056 |
| 2023-09-14 | 21.40 | $21.14 | 48800 |
| 2023-09-13 | 21.43 | $20.97 | 62800 |
| 2023-09-12 | 21.48 | $21.37 | 65500 |
| 2023-09-11 | 21.49 | $21.79 | 72400 |
| 2023-09-08 | 21.46 | $21.45 | 42500 |
| 2023-09-07 | 21.46 | $21.46 | 85736 |
| 2023-09-06 | 21.46 | $21.42 | 42003 |
| 2023-09-05 | 21.46 | $21.37 | 62543 |
| 2023-09-01 | 21.47 | $21.52 | 51300 |
| 2023-08-31 | 21.47 | $21.30 | 76534 |
| 2023-08-30 | 21.49 | $21.46 | 58000 |
| 2023-08-29 | 21.49 | $21.41 | 68095 |
| 2023-08-28 | 21.50 | $21.38 | 58840 |
| 2023-08-25 | 21.51 | $21.48 | 45435 |
| 2023-08-24 | 21.51 | $21.40 | 52413 |
| 2023-08-23 | 21.53 | $21.39 | 45225 |
| 2023-08-22 | 21.54 | $21.35 | 46400 |
| 2023-08-21 | 21.56 | $21.39 | 43713 |
| 2023-08-18 | 21.58 | $21.48 | 127700 |
| 2023-08-17 | 21.59 | $21.53 | 54846 |
| 2023-08-16 | 21.59 | $21.56 | 76046 |
| 2023-08-15 | 21.60 | $21.73 | 36700 |
| 2023-08-14 | 21.58 | $22.02 | 59429 |
| 2023-08-11 | 21.54 | $22.25 | 68608 |
| 2023-08-10 | 21.46 | $22.36 | 78100 |
| 2023-08-09 | 21.37 | $22.26 | 74700 |
| 2023-08-08 | 21.28 | $22.16 | 45155 |
| 2023-08-07 | 21.18 | $22.05 | 73422 |
| 2023-08-04 | 21.09 | $21.69 | 69407 |
| 2023-08-03 | 21.03 | $21.91 | 69400 |
| 2023-08-02 | 20.94 | $21.84 | 61800 |
| 2023-08-01 | 20.84 | $21.60 | 83828 |
| 2023-07-31 | 20.76 | $21.54 | 107417 |
| 2023-07-28 | 20.68 | $21.32 | 84400 |
| 2023-07-27 | 20.61 | $21.17 | 177118 |
| 2023-07-26 | 20.55 | $21.20 | 76500 |
| 2023-07-25 | 20.48 | $21.14 | 131000 |
| 2023-07-24 | 20.42 | $20.84 | 81032 |
| 2023-07-21 | 20.37 | $20.31 | 119400 |
| 2023-07-20 | 20.38 | $20.58 | 47600 |
| 2023-07-19 | 20.36 | $20.63 | 60532 |
| 2023-07-18 | 20.33 | $20.47 | 52708 |
| 2023-07-17 | 20.31 | $20.28 | 54403 |
| 2023-07-14 | 20.31 | $20.34 | 63900 |
| 2023-07-13 | 20.31 | $20.31 | 49441 |
| 2023-07-12 | 20.31 | $20.23 | 68349 |
| 2023-07-11 | 20.32 | $20.25 | 63043 |
| 2023-07-10 | 20.33 | $20.16 | 63400 |
| 2023-07-07 | 20.35 | $20.07 | 74500 |
| 2023-07-06 | 20.37 | $20.12 | 58700 |
| 2023-07-05 | 20.40 | $20.62 | 107500 |
| 2023-07-03 | 20.38 | $20.54 | 40500 |
| 2023-06-30 | 20.36 | $20.38 | 117676 |
| 2023-06-29 | 20.36 | $20.41 | 141200 |
| 2023-06-28 | 20.35 | $20.32 | 71622 |
| 2023-06-27 | 20.36 | $20.12 | 78321 |
| 2023-06-26 | 20.38 | $20.04 | 79311 |
| 2023-06-23 | 20.42 | $19.94 | 347300 |
| 2023-06-22 | 20.47 | $20.13 | 93600 |
| 2023-06-21 | 20.51 | $20.55 | 85000 |
| 2023-06-20 | 20.50 | $20.73 | 119900 |
| 2023-06-16 | 20.48 | $20.54 | 265500 |
| 2023-06-15 | 20.47 | $20.59 | 97700 |
| 2023-06-14 | 20.46 | $20.51 | 94100 |
| 2023-06-13 | 20.45 | $20.91 | 101300 |
| 2023-06-12 | 20.40 | $20.85 | 73400 |
| 2023-06-09 | 20.36 | $20.91 | 53442 |
| 2023-06-08 | 20.30 | $21.11 | 49000 |
| 2023-06-07 | 20.21 | $21.28 | 85933 |
| 2023-06-06 | 20.10 | $21.01 | 95633 |
| 2023-06-05 | 20.00 | $20.39 | 69669 |
| 2023-06-02 | 19.96 | $20.36 | 87544 |
| 2023-06-01 | 19.92 | $19.63 | 149900 |
| 2023-05-31 | 19.95 | $19.37 | 175441 |
| 2023-05-30 | 20.01 | $19.84 | 91400 |
| 2023-05-26 | 20.03 | $20.05 | 59000 |
| 2023-05-25 | 20.03 | $19.82 | 129736 |
| 2023-05-24 | 20.05 | $20.29 | 119940 |
| 2023-05-23 | 20.03 | $20.34 | 77600 |
| 2023-05-22 | 19.99 | $20.32 | 55100 |
| 2023-05-19 | 19.96 | $20.37 | 66400 |
| 2023-05-18 | 19.92 | $20.39 | 63231 |
| 2023-05-17 | 19.87 | $20.19 | 80600 |
| 2023-05-16 | 19.83 | $19.92 | 70700 |
| 2023-05-15 | 19.82 | $20.08 | 88311 |
| 2023-05-12 | 19.80 | $20.10 | 85117 |
| 2023-05-11 | 19.77 | $19.68 | 71800 |
| 2023-05-10 | 19.77 | $19.87 | 99300 |
| 2023-05-09 | 19.76 | $19.44 | 70200 |
| 2023-05-08 | 19.80 | $19.25 | 92600 |
| 2023-05-05 | 19.86 | $19.45 | 102925 |
| 2023-05-04 | 19.90 | $19.18 | 103500 |
| 2023-05-03 | 19.97 | $19.49 | 102200 |
| 2023-05-02 | 20.02 | $19.27 | 103417 |
| 2023-05-01 | 20.10 | $19.46 | 111825 |
| 2023-04-28 | 20.17 | $19.43 | 86700 |
| 2023-04-27 | 20.25 | $19.61 | 81848 |
| 2023-04-26 | 20.32 | $19.44 | 97138 |
| 2023-04-25 | 20.41 | $19.81 | 111131 |
| 2023-04-24 | 20.47 | $20.05 | 146320 |
| 2023-04-21 | 20.52 | $19.88 | 131133 |
| 2023-04-20 | 20.58 | $19.90 | 82200 |
| 2023-04-19 | 20.66 | $19.88 | 132936 |
| 2023-04-18 | 20.74 | $19.90 | 111000 |
| 2023-04-17 | 20.83 | $20.31 | 102900 |
| 2023-04-14 | 20.88 | $20.38 | 89836 |
| 2023-04-13 | 20.93 | $20.80 | 126940 |
| 2023-04-12 | 20.95 | $20.70 | 93243 |
| 2023-04-11 | 20.97 | $20.63 | 123800 |
| 2023-04-10 | 21.01 | $20.71 | 114826 |
| 2023-04-06 | 21.04 | $20.58 | 107302 |
| 2023-04-05 | 21.09 | $20.53 | 109623 |
| 2023-04-04 | 21.15 | $20.71 | 90600 |
| 2023-04-03 | 21.20 | $21.12 | 171096 |
| 2023-03-31 | 21.20 | $21.09 | 153540 |
| 2023-03-30 | 21.22 | $20.85 | 72417 |
| 2023-03-29 | 21.25 | $21.04 | 96700 |
| 2023-03-28 | 21.28 | $20.88 | 140534 |
| 2023-03-27 | 21.32 | $21.05 | 127800 |
| 2023-03-24 | 21.35 | $20.87 | 114900 |
| 2023-03-23 | 21.40 | $20.52 | 160800 |
| 2023-03-22 | 21.49 | $21.16 | 138623 |
| 2023-03-21 | 21.52 | $21.63 | 146900 |
| 2023-03-20 | 21.51 | $21.50 | 129649 |
| 2023-03-17 | 21.51 | $21.23 | 713123 |
| 2023-03-16 | 21.54 | $21.64 | 178000 |
| 2023-03-15 | 21.53 | $21.52 | 137400 |
| 2023-03-14 | 21.54 | $21.97 | 197506 |
| 2023-03-13 | 21.49 | $21.62 | 230400 |
| 2023-03-10 | 21.48 | $21.25 | 116300 |
| 2023-03-09 | 21.50 | $21.42 | 142816 |
| 2023-03-08 | 21.51 | $21.39 | 108200 |
| 2023-03-07 | 21.52 | $21.53 | 134600 |
| 2023-03-06 | 21.52 | $21.41 | 140000 |
| 2023-03-03 | 21.53 | $22.12 | 107745 |
| 2023-03-02 | 21.47 | $21.99 | 103400 |
| 2023-03-01 | 21.42 | $21.78 | 90844 |
| 2023-02-28 | 21.38 | $21.75 | 292149 |
| 2023-02-27 | 21.34 | $21.46 | 224400 |
| 2023-02-24 | 21.33 | $21.13 | 201100 |
| 2023-02-23 | 21.35 | $21.53 | 113513 |
| 2023-02-22 | 21.33 | $21.15 | 113600 |
| 2023-02-21 | 21.35 | $21.33 | 157127 |
| 2023-02-17 | 21.35 | $21.67 | 113900 |
| 2023-02-16 | 21.31 | $21.40 | 65813 |
| 2023-02-15 | 21.30 | $21.48 | 78800 |
| 2023-02-14 | 21.29 | $21.41 | 82643 |
| 2023-02-13 | 21.27 | $21.41 | 88502 |
| 2023-02-10 | 21.26 | $20.98 | 62100 |
| 2023-02-09 | 21.29 | $21.03 | 78100 |
| 2023-02-08 | 21.31 | $21.17 | 52306 |
| 2023-02-07 | 21.33 | $21.30 | 90800 |
| 2023-02-06 | 21.33 | $21.21 | 87400 |
| 2023-02-03 | 21.35 | $21.39 | 94300 |
| 2023-02-02 | 21.34 | $21.45 | 108700 |
| 2023-02-01 | 21.33 | $21.46 | 136941 |
| 2023-01-31 | 21.32 | $21.24 | 189500 |
| 2023-01-30 | 21.32 | $20.62 | 62500 |
| 2023-01-27 | 21.40 | $20.76 | 86000 |
| 2023-01-26 | 21.47 | $20.86 | 52121 |
| 2023-01-25 | 21.53 | $20.89 | 73518 |
| 2023-01-24 | 21.60 | $20.79 | 77500 |
| 2023-01-23 | 21.68 | $20.82 | 107500 |
| 2023-01-20 | 21.77 | $20.73 | 91800 |
| 2023-01-19 | 21.88 | $20.93 | 91700 |
| 2023-01-18 | 21.98 | $21.09 | 105500 |
| 2023-01-17 | 22.08 | $21.58 | 98018 |
| 2023-01-13 | 22.13 | $21.55 | 77500 |
| 2023-01-12 | 22.19 | $21.48 | 81810 |
| 2023-01-11 | 22.26 | $21.60 | 79200 |
| 2023-01-10 | 22.33 | $21.80 | 77400 |
| 2023-01-09 | 22.39 | $21.68 | 78909 |
| 2023-01-06 | 22.46 | $22.15 | 86700 |
| 2023-01-05 | 22.50 | $22.01 | 92400 |
| 2023-01-04 | 22.55 | $22.44 | 140722 |
| 2023-01-03 | 22.56 | $22.76 | 157648 |
| 2022-12-30 | 22.54 | $22.16 | 83400 |
| 2022-12-29 | 22.58 | $22.17 | 80100 |
| 2022-12-28 | 22.62 | $21.98 | 62600 |
| 2022-12-27 | 22.69 | $22.45 | 156527 |
| 2022-12-23 | 22.71 | $22.49 | 60500 |
| 2022-12-22 | 22.74 | $22.25 | 170927 |
| 2022-12-21 | 22.79 | $22.76 | 120000 |
| 2022-12-20 | 22.79 | $22.38 | 74529 |
| 2022-12-19 | 22.84 | $22.81 | 118900 |
| 2022-12-16 | 22.84 | $22.34 | 149845 |
| 2022-12-15 | 22.89 | $22.73 | 69645 |
| 2022-12-14 | 22.91 | $23.23 | 79000 |
| 2022-12-13 | 22.87 | $23.17 | 152700 |
| 2022-12-12 | 22.84 | $22.89 | 101100 |
| 2022-12-09 | 22.84 | $23.02 | 55300 |
| 2022-12-08 | 22.82 | $22.91 | 51500 |
| 2022-12-07 | 22.81 | $23.04 | 79300 |
| 2022-12-06 | 22.78 | $23.24 | 108244 |
| 2022-12-05 | 22.74 | $22.96 | 76108 |
| 2022-12-02 | 22.71 | $23.25 | 60511 |
| 2022-12-01 | 22.66 | $23.16 | 71400 |
| 2022-11-30 | 22.60 | $23.23 | 163608 |
| 2022-11-29 | 22.54 | $22.77 | 63544 |
| 2022-11-28 | 22.51 | $22.74 | 92700 |
| 2022-11-25 | 22.49 | $22.86 | 82200 |
| 2022-11-23 | 22.45 | $22.83 | 51413 |
| 2022-11-22 | 22.41 | $22.91 | 163700 |
| 2022-11-21 | 22.36 | $22.71 | 53500 |
| 2022-11-18 | 22.32 | $22.79 | 85332 |
| 2022-11-17 | 22.27 | $22.56 | 45900 |
| 2022-11-16 | 22.24 | $22.43 | 71904 |
| 2022-11-15 | 22.22 | $22.44 | 55100 |
| 2022-11-14 | 22.19 | $22.38 | 83613 |
| 2022-11-11 | 22.18 | $22.26 | 85331 |
| 2022-11-10 | 22.17 | $23.29 | 156000 |
| 2022-11-09 | 22.05 | $22.55 | 53900 |
| 2022-11-08 | 22.00 | $22.86 | 52814 |
| 2022-11-07 | 21.90 | $22.96 | 94100 |
| 2022-11-04 | 21.79 | $22.59 | 89800 |
| 2022-11-03 | 21.71 | $22.29 | 74900 |
| 2022-11-02 | 21.65 | $22.32 | 77038 |
| 2022-11-01 | 21.58 | $22.70 | 71000 |
| 2022-10-31 | 21.46 | $22.56 | 96027 |
| 2022-10-28 | 21.34 | $22.80 | 101100 |
| 2022-10-27 | 21.19 | $22.22 | 101600 |
| 2022-10-26 | 21.08 | $21.76 | 62800 |
| 2022-10-25 | 21.01 | $21.82 | 82849 |
| 2022-10-24 | 20.93 | $21.48 | 62900 |
| 2022-10-21 | 20.87 | $21.58 | 100441 |
| 2022-10-20 | 20.79 | $21.09 | 71540 |
| 2022-10-19 | 20.76 | $21.04 | 74314 |
| 2022-10-18 | 20.73 | $21.22 | 105020 |
| 2022-10-17 | 20.68 | $21.11 | 129606 |
| 2022-10-14 | 20.63 | $20.72 | 111000 |
| 2022-10-13 | 20.62 | $21.11 | 109919 |
| 2022-10-12 | 20.57 | $20.48 | 64800 |
| 2022-10-11 | 20.58 | $20.29 | 165348 |
| 2022-10-10 | 20.61 | $20.24 | 92300 |
| 2022-10-07 | 20.65 | $19.87 | 124538 |
| 2022-10-06 | 20.74 | $20.37 | 87929 |
| 2022-10-05 | 20.77 | $20.87 | 115921 |
| 2022-10-04 | 20.76 | $20.97 | 165015 |
| 2022-10-03 | 20.74 | $20.39 | 117000 |
| 2022-09-30 | 20.78 | $20.13 | 118531 |
| 2022-09-29 | 20.85 | $20.40 | 83400 |
| 2022-09-28 | 20.90 | $20.86 | 92700 |
| 2022-09-27 | 20.90 | $20.63 | 93006 |
| 2022-09-26 | 20.93 | $20.88 | 164532 |
| 2022-09-23 | 20.93 | $20.66 | 120800 |
| 2022-09-22 | 20.96 | $20.85 | 125000 |
| 2022-09-21 | 20.97 | $21.39 | 139900 |
| 2022-09-20 | 20.93 | $20.84 | 108932 |
| 2022-09-19 | 20.94 | $21.29 | 166416 |
| 2022-09-16 | 20.90 | $20.23 | 139729 |
| 2022-09-15 | 20.97 | $20.04 | 71628 |
| 2022-09-14 | 21.07 | $20.29 | 87200 |
| 2022-09-13 | 21.15 | $20.33 | 89139 |
| 2022-09-12 | 21.24 | $21.04 | 220500 |
| 2022-09-09 | 21.26 | $20.80 | 56145 |
| 2022-09-08 | 21.31 | $20.60 | 96308 |
| 2022-09-07 | 21.39 | $20.85 | 111200 |
| 2022-09-06 | 21.44 | $20.53 | 92400 |
| 2022-09-02 | 21.54 | $20.63 | 66600 |
| 2022-09-01 | 21.63 | $21.10 | 85300 |
| 2022-08-31 | 21.69 | $21.23 | 118135 |
| 2022-08-30 | 21.74 | $21.43 | 80000 |
| 2022-08-29 | 21.77 | $21.48 | 66307 |
| 2022-08-26 | 21.80 | $21.57 | 88033 |
| 2022-08-25 | 21.82 | $21.94 | 79000 |
| 2022-08-24 | 21.81 | $21.80 | 104947 |
| 2022-08-23 | 21.81 | $22.13 | 78838 |
| 2022-08-22 | 21.78 | $22.16 | 81036 |
| 2022-08-19 | 21.74 | $22.54 | 111700 |
| 2022-08-18 | 21.66 | $22.51 | 95700 |
| 2022-08-17 | 21.57 | $22.17 | 64637 |
| 2022-08-16 | 21.50 | $22.51 | 93541 |
| 2022-08-15 | 21.40 | $22.25 | 173700 |
| 2022-08-12 | 21.31 | $21.70 | 253100 |
| 2022-08-11 | 21.26 | $21.59 | 172800 |
| 2022-08-10 | 21.23 | $21.50 | 126028 |
| 2022-08-09 | 21.20 | $21.44 | 128221 |
| 2022-08-08 | 21.18 | $21.59 | 150813 |
| 2022-08-05 | 21.13 | $21.34 | 141400 |
| 2022-08-04 | 21.11 | $21.59 | 127200 |
| 2022-08-03 | 21.06 | $21.81 | 145962 |
| 2022-08-02 | 20.98 | $21.66 | 141911 |
| 2022-08-01 | 20.91 | $22.21 | 144601 |
| 2022-07-29 | 20.78 | $21.85 | 119100 |
| 2022-07-28 | 20.66 | $21.87 | 186100 |
| 2022-07-27 | 20.53 | $21.73 | 137760 |
| 2022-07-26 | 20.41 | $21.44 | 80300 |
| 2022-07-25 | 20.30 | $21.30 | 91200 |
| 2022-07-22 | 20.20 | $21.18 | 93401 |
| 2022-07-21 | 20.09 | $21.44 | 144359 |
| 2022-07-20 | 19.95 | $21.36 | 112818 |
| 2022-07-19 | 19.80 | $21.18 | 126820 |
| 2022-07-18 | 19.66 | $20.71 | 118200 |
| 2022-07-15 | 19.55 | $20.27 | 116141 |
| 2022-07-14 | 19.47 | $20.00 | 58140 |
| 2022-07-13 | 19.41 | $20.01 | 77439 |
| 2022-07-12 | 19.35 | $20.23 | 133100 |
| 2022-07-11 | 19.26 | $19.84 | 144400 |
| 2022-07-08 | 19.20 | $19.92 | 108300 |
| 2022-07-07 | 19.12 | $19.79 | 85100 |
| 2022-07-06 | 19.05 | $20.07 | 114139 |
| 2022-07-05 | 18.94 | $20.21 | 121000 |
| 2022-07-01 | 18.81 | $20.23 | 93000 |
| 2022-06-30 | 18.66 | $20.23 | 116300 |
| 2022-06-29 | 18.49 | $20.21 | 115200 |
| 2022-06-28 | 18.31 | $19.92 | 106846 |
| 2022-06-27 | 18.14 | $20.20 | 360800 |
| 2022-06-24 | 17.93 | $18.99 | 199343 |
| 2022-06-23 | 17.82 | $18.55 | 149726 |
| 2022-06-22 | 17.74 | $18.42 | 149945 |
| 2022-06-21 | 17.67 | $18.55 | 167000 |
| 2022-06-17 | 17.57 | $17.06 | 228429 |
| 2022-06-16 | 17.63 | $16.77 | 258816 |
| 2022-06-15 | 17.72 | $17.07 | 203901 |
| 2022-06-14 | 17.79 | $17.36 | 86217 |
| 2022-06-13 | 17.83 | $17.36 | 92700 |
| 2022-06-10 | 17.88 | $17.77 | 67500 |
| 2022-06-09 | 17.89 | $17.87 | 50909 |
| 2022-06-08 | 17.89 | $17.99 | 63102 |
| 2022-06-07 | 17.88 | $18.27 | 56235 |
| 2022-06-06 | 17.84 | $18.22 | 64929 |
| 2022-06-03 | 17.80 | $17.97 | 81500 |
| 2022-06-02 | 17.79 | $18.09 | 57416 |
| 2022-06-01 | 17.75 | $17.99 | 63700 |
| 2022-05-31 | 17.73 | $18.15 | 117800 |
| 2022-05-27 | 17.69 | $18.22 | 75200 |
| 2022-05-26 | 17.63 | $17.76 | 61200 |
| 2022-05-25 | 17.62 | $17.66 | 54000 |
| 2022-05-24 | 17.61 | $17.60 | 51000 |
| 2022-05-23 | 17.61 | $17.47 | 61015 |
| 2022-05-20 | 17.63 | $17.35 | 76300 |
| 2022-05-19 | 17.66 | $17.38 | 84000 |
| 2022-05-18 | 17.68 | $17.60 | 67200 |
| 2022-05-17 | 17.69 | $17.87 | 44740 |
| 2022-05-16 | 17.67 | $17.68 | 60635 |
| 2022-05-13 | 17.67 | $17.53 | 74700 |
| 2022-05-12 | 17.69 | $17.70 | 79500 |
| 2022-05-11 | 17.69 | $17.43 | 94239 |
| 2022-05-10 | 17.72 | $17.50 | 92500 |
| 2022-05-09 | 17.74 | $17.68 | 112500 |
| 2022-05-06 | 17.74 | $17.34 | 94000 |
| 2022-05-05 | 17.79 | $17.50 | 93900 |
| 2022-05-04 | 17.82 | $17.61 | 73332 |
| 2022-05-03 | 17.84 | $17.24 | 73231 |
| 2022-05-02 | 17.90 | $17.10 | 158914 |
| 2022-04-29 | 17.99 | $17.25 | 136340 |
| 2022-04-28 | 18.06 | $17.58 | 66900 |
| 2022-04-27 | 18.11 | $17.38 | 66826 |
| 2022-04-26 | 18.19 | $17.43 | 92635 |
| 2022-04-25 | 18.27 | $17.67 | 142002 |
| 2022-04-22 | 18.34 | $17.90 | 64300 |
| 2022-04-21 | 18.38 | $18.05 | 61811 |
| 2022-04-20 | 18.42 | $18.28 | 48500 |
| 2022-04-19 | 18.43 | $18.19 | 65200 |
| 2022-04-18 | 18.46 | $18.17 | 83000 |
| 2022-04-14 | 18.49 | $18.24 | 77601 |
| 2022-04-13 | 18.51 | $18.63 | 73200 |
| 2022-04-12 | 18.50 | $18.46 | 67000 |
| 2022-04-11 | 18.50 | $18.36 | 61400 |
| 2022-04-08 | 18.52 | $18.37 | 77800 |
| 2022-04-07 | 18.53 | $18.36 | 59800 |
| 2022-04-06 | 18.55 | $18.48 | 85100 |
| 2022-04-05 | 18.56 | $18.44 | 48200 |
| 2022-04-04 | 18.57 | $18.65 | 132742 |
| 2022-04-01 | 18.57 | $18.69 | 80300 |
| 2022-03-31 | 18.55 | $18.47 | 105649 |
| 2022-03-30 | 18.56 | $18.72 | 127900 |
| 2022-03-29 | 18.54 | $19.03 | 79700 |
| 2022-03-28 | 18.49 | $18.79 | 133400 |
| 2022-03-25 | 18.46 | $18.50 | 85800 |
| 2022-03-24 | 18.46 | $18.25 | 47124 |
| 2022-03-23 | 18.48 | $18.26 | 82401 |
| 2022-03-22 | 18.50 | $18.47 | 116600 |
| 2022-03-21 | 18.51 | $18.41 | 109115 |
| 2022-03-18 | 18.52 | $18.50 | 1.0M |
| 2022-03-17 | 18.52 | $18.56 | 114800 |
| 2022-03-16 | 18.52 | $18.36 | 136433 |
| 2022-03-15 | 18.53 | $18.22 | 98138 |
| 2022-03-14 | 18.56 | $18.19 | 111600 |
| 2022-03-11 | 18.60 | $18.01 | 92500 |
| 2022-03-10 | 18.67 | $18.22 | 77300 |
| 2022-03-09 | 18.71 | $18.31 | 92329 |
| 2022-03-08 | 18.76 | $18.26 | 114103 |
| 2022-03-07 | 18.81 | $18.55 | 66900 |
| 2022-03-04 | 18.83 | $18.92 | 104247 |
| 2022-03-03 | 18.83 | $19.12 | 59086 |
| 2022-03-02 | 18.79 | $19.03 | 55811 |
| 2022-03-01 | 18.77 | $18.60 | 85407 |
| 2022-02-28 | 18.79 | $18.78 | 112900 |
| 2022-02-25 | 18.79 | $18.68 | 103427 |
| 2022-02-24 | 18.80 | $18.46 | 139310 |
| 2022-02-23 | 18.84 | $18.47 | 74621 |
| 2022-02-22 | 18.87 | $18.65 | 125200 |
| 2022-02-18 | 18.90 | $19.27 | 73700 |
| 2022-02-17 | 18.86 | $18.94 | 69519 |
| 2022-02-16 | 18.85 | $18.92 | 37500 |
| 2022-02-15 | 18.84 | $18.93 | 118544 |
| 2022-02-14 | 18.83 | $18.57 | 72000 |
| 2022-02-11 | 18.86 | $18.55 | 101532 |
| 2022-02-10 | 18.89 | $18.58 | 113400 |
| 2022-02-09 | 18.93 | $18.67 | 86726 |
| 2022-02-08 | 18.95 | $18.74 | 74128 |
| 2022-02-07 | 18.98 | $18.70 | 81400 |
| 2022-02-04 | 19.00 | $18.62 | 65700 |
| 2022-02-03 | 19.05 | $18.80 | 106900 |
| 2022-02-02 | 19.07 | $18.67 | 100200 |
| 2022-02-01 | 19.11 | $18.93 | 94700 |
| 2022-01-31 | 19.13 | $18.93 | 128200 |
| 2022-01-28 | 19.15 | $18.81 | 102900 |
| 2022-01-27 | 19.19 | $18.76 | 98700 |
| 2022-01-26 | 19.24 | $18.85 | 130236 |
| 2022-01-25 | 19.28 | $19.17 | 79300 |
| 2022-01-24 | 19.29 | $19.11 | 93300 |
| 2022-01-21 | 19.31 | $18.83 | 89501 |
| 2022-01-20 | 19.36 | $18.86 | 82723 |
| 2022-01-19 | 19.41 | $19.18 | 64505 |
| 2022-01-18 | 19.43 | $19.23 | 98130 |
| 2022-01-14 | 19.45 | $19.45 | 42000 |
| 2022-01-13 | 19.45 | $19.58 | 87334 |
| 2022-01-12 | 19.44 | $19.21 | 99103 |
| 2022-01-11 | 19.46 | $19.38 | 135828 |
| 2022-01-10 | 19.47 | $19.41 | 57200 |
| 2022-01-07 | 19.48 | $19.35 | 52430 |
| 2022-01-06 | 19.49 | $19.36 | 96500 |
| 2022-01-05 | 19.51 | $19.53 | 92602 |
| 2022-01-04 | 19.50 | $19.85 | 110252 |
| 2022-01-03 | 19.47 | $19.74 | 96611 |
| 2021-12-31 | 19.44 | $19.53 | 101221 |
| 2021-12-30 | 19.43 | $19.63 | 65400 |
| 2021-12-29 | 19.41 | $19.71 | 47300 |
| 2021-12-28 | 19.38 | $19.72 | 159000 |
| 2021-12-27 | 19.34 | $19.79 | 63814 |
| 2021-12-23 | 19.29 | $19.32 | 155227 |
| 2021-12-22 | 19.29 | $19.24 | 140939 |
| 2021-12-21 | 19.30 | $19.09 | 102843 |
| 2021-12-20 | 19.32 | $19.19 | 94400 |
| 2021-12-17 | 19.33 | $19.10 | 214900 |
| 2021-12-16 | 19.36 | $19.42 | 89300 |
| 2021-12-15 | 19.35 | $19.34 | 87633 |
| 2021-12-14 | 19.35 | $19.20 | 161512 |
| 2021-12-13 | 19.37 | $19.26 | 64300 |
| 2021-12-10 | 19.38 | $19.21 | 42500 |
| 2021-12-09 | 19.40 | $19.16 | 69800 |
| 2021-12-08 | 19.42 | $19.40 | 66592 |
| 2021-12-07 | 19.42 | $19.37 | 95400 |
| 2021-12-06 | 19.43 | $19.43 | 59700 |
| 2021-12-03 | 19.43 | $19.41 | 57648 |
| 2021-12-02 | 19.43 | $19.41 | 77721 |
| 2021-12-01 | 19.44 | $18.91 | 80400 |
| 2021-11-30 | 19.49 | $19.02 | 154900 |
| 2021-11-29 | 19.54 | $19.24 | 65130 |
| 2021-11-26 | 19.57 | $19.26 | 69429 |
| 2021-11-24 | 19.60 | $19.72 | 73700 |
| 2021-11-23 | 19.59 | $19.94 | 57442 |
| 2021-11-22 | 19.56 | $19.82 | 111129 |
| 2021-11-19 | 19.53 | $19.38 | 61025 |
| 2021-11-18 | 19.54 | $19.58 | 72500 |
| 2021-11-17 | 19.54 | $19.75 | 55961 |
| 2021-11-16 | 19.52 | $19.85 | 57726 |
| 2021-11-15 | 19.48 | $19.98 | 46847 |
| 2021-11-12 | 19.43 | $19.91 | 44200 |
| 2021-11-11 | 19.38 | $19.91 | 94500 |
| 2021-11-10 | 19.32 | $19.88 | 52600 |
| 2021-11-09 | 19.26 | $19.80 | 40726 |
| 2021-11-08 | 19.21 | $19.94 | 63400 |
| 2021-11-05 | 19.13 | $19.80 | 91300 |
| 2021-11-04 | 19.06 | $19.37 | 63126 |
| 2021-11-03 | 19.03 | $19.52 | 86249 |
| 2021-11-02 | 18.98 | $19.12 | 86500 |
| 2021-11-01 | 18.96 | $19.27 | 106700 |
| 2021-10-29 | 18.93 | $18.94 | 107806 |
| 2021-10-28 | 18.93 | $18.85 | 67000 |
| 2021-10-27 | 18.94 | $18.65 | 107401 |
| 2021-10-26 | 18.97 | $18.94 | 90000 |
| 2021-10-25 | 18.97 | $19.00 | 67100 |
| 2021-10-22 | 18.97 | $19.00 | 46012 |
| 2021-10-21 | 18.96 | $19.04 | 42230 |
| 2021-10-20 | 18.95 | $18.93 | 48200 |
| 2021-10-19 | 18.96 | $18.91 | 50600 |
| 2021-10-18 | 18.96 | $18.87 | 50900 |
| 2021-10-15 | 18.97 | $18.85 | 71200 |
| 2021-10-14 | 18.98 | $19.00 | 36000 |
| 2021-10-13 | 18.98 | $18.90 | 60100 |
| 2021-10-12 | 18.99 | $18.93 | 49610 |
| 2021-10-11 | 19.00 | $18.74 | 74609 |
| 2021-10-08 | 19.02 | $18.90 | 55531 |
| 2021-10-07 | 19.04 | $19.13 | 77745 |
| 2021-10-06 | 19.03 | $19.28 | 125400 |
| 2021-10-05 | 19.00 | $19.36 | 95000 |
| 2021-10-04 | 18.96 | $19.37 | 87600 |
| 2021-10-01 | 18.92 | $19.30 | 103829 |
| 2021-09-30 | 18.88 | $18.85 | 81818 |
| 2021-09-29 | 18.88 | $19.24 | 63040 |
| 2021-09-28 | 18.85 | $19.03 | 63100 |
| 2021-09-27 | 18.83 | $19.18 | 77014 |
| 2021-09-24 | 18.79 | $18.84 | 89400 |
| 2021-09-23 | 18.78 | $18.66 | 118739 |
| 2021-09-22 | 18.80 | $18.28 | 156300 |
| 2021-09-21 | 18.85 | $18.20 | 114107 |
| 2021-09-20 | 18.92 | $18.14 | 193112 |
| 2021-09-17 | 19.00 | $18.02 | 713942 |
| 2021-09-16 | 19.11 | $18.30 | 86300 |
| 2021-09-15 | 19.19 | $18.38 | 117825 |
| 2021-09-14 | 19.28 | $18.35 | 81200 |
| 2021-09-13 | 19.37 | $18.71 | 170730 |
| 2021-09-10 | 19.44 | $18.73 | 69002 |
| 2021-09-09 | 19.52 | $18.87 | 106831 |
| 2021-09-08 | 19.59 | $19.05 | 84301 |
| 2021-09-07 | 19.64 | $19.07 | 79737 |
| 2021-09-03 | 19.71 | $19.32 | 65214 |
| 2021-09-02 | 19.75 | $19.39 | 57115 |
| 2021-09-01 | 19.78 | $19.52 | 46211 |
| 2021-08-31 | 19.81 | $19.41 | 83200 |
| 2021-08-30 | 19.85 | $19.46 | 42100 |
| 2021-08-27 | 19.89 | $19.75 | 63600 |
| 2021-08-26 | 19.91 | $19.30 | 74178 |
| 2021-08-25 | 19.97 | $19.46 | 63144 |
| 2021-08-24 | 20.03 | $19.72 | 47031 |
| 2021-08-23 | 20.06 | $19.94 | 60200 |
| 2021-08-20 | 20.07 | $20.12 | 104400 |
| 2021-08-19 | 20.07 | $19.79 | 54400 |
| 2021-08-18 | 20.10 | $19.94 | 49710 |
| 2021-08-17 | 20.11 | $20.18 | 49200 |
| 2021-08-16 | 20.11 | $20.32 | 51626 |
| 2021-08-13 | 20.08 | $20.30 | 34808 |
| 2021-08-12 | 20.06 | $20.37 | 42600 |
| 2021-08-11 | 20.03 | $20.40 | 57400 |
| 2021-08-10 | 19.99 | $20.18 | 81600 |
| 2021-08-09 | 19.97 | $20.05 | 92027 |
| 2021-08-06 | 19.96 | $19.75 | 66612 |
| 2021-08-05 | 19.98 | $19.68 | 60300 |
| 2021-08-04 | 20.01 | $19.49 | 77016 |
| 2021-08-03 | 20.07 | $19.65 | 46914 |
| 2021-08-02 | 20.11 | $19.64 | 87100 |
| 2021-07-30 | 20.16 | $19.77 | 101200 |
| 2021-07-29 | 20.21 | $19.98 | 60200 |
| 2021-07-28 | 20.23 | $19.88 | 60100 |
| 2021-07-27 | 20.27 | $19.59 | 97233 |
| 2021-07-26 | 20.34 | $19.79 | 47419 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
21.29
2026-07-21
Close Price
$21.25
Vol: 71346
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
16.80
Average
20.26
Maximum
24.16
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 21.29 | $21.25 | 71346 |
| 2026-07-20 | 21.30 | $21.33 | 96734 |
| 2026-07-17 | 21.29 | $21.38 | 135700 |
| 2026-07-16 | 21.27 | $21.71 | 175333 |
| 2026-07-15 | 21.21 | $21.17 | 110600 |
| 2026-07-14 | 21.20 | $21.02 | 106500 |
| 2026-07-13 | 21.21 | $21.30 | 187559 |
| 2026-07-10 | 21.18 | $20.85 | 140636 |
| 2026-07-09 | 21.20 | $21.21 | 121925 |
| 2026-07-08 | 21.18 | $21.11 | 142439 |
| 2026-07-07 | 21.17 | $21.20 | 140117 |
| 2026-07-06 | 21.14 | $21.23 | 175600 |
| 2026-07-02 | 21.11 | $21.49 | 90817 |
| 2026-07-01 | 21.05 | $21.71 | 155600 |
| 2026-06-30 | 20.96 | $21.25 | 196142 |
| 2026-06-29 | 20.91 | $21.66 | 170278 |
| 2026-06-26 | 20.82 | $21.89 | 697700 |
| 2026-06-25 | 20.70 | $21.17 | 132022 |
| 2026-06-24 | 20.64 | $21.23 | 305300 |
| 2026-06-23 | 20.58 | $21.42 | 177500 |
| 2026-06-22 | 20.49 | $20.46 | 193742 |
| 2026-06-18 | 20.49 | $20.33 | 319825 |
| 2026-06-17 | 20.50 | $20.05 | 132935 |
| 2026-06-16 | 20.54 | $20.51 | 104515 |
| 2026-06-15 | 20.53 | $20.36 | 159432 |
| 2026-06-12 | 20.54 | $20.75 | 140300 |
| 2026-06-11 | 20.51 | $20.81 | 103917 |
| 2026-06-10 | 20.47 | $20.88 | 96700 |
| 2026-06-09 | 20.42 | $20.55 | 110500 |
| 2026-06-08 | 20.39 | $20.31 | 116300 |
| 2026-06-05 | 20.40 | $20.59 | 94245 |
| 2026-06-04 | 20.38 | $20.52 | 84328 |
| 2026-06-03 | 20.36 | $20.16 | 103600 |
| 2026-06-02 | 20.38 | $20.73 | 96300 |
| 2026-06-01 | 20.34 | $20.60 | 166343 |
| 2026-05-29 | 20.32 | $20.46 | 124900 |
| 2026-05-28 | 20.32 | $20.54 | 107100 |
| 2026-05-27 | 20.31 | $20.51 | 120300 |
| 2026-05-26 | 20.30 | $20.42 | 108100 |
| 2026-05-22 | 20.30 | $20.28 | 136000 |
| 2026-05-21 | 20.31 | $20.04 | 164546 |
| 2026-05-20 | 20.35 | $20.00 | 171000 |
| 2026-05-19 | 20.39 | $20.06 | 117600 |
| 2026-05-18 | 20.43 | $20.39 | 105700 |
| 2026-05-15 | 20.43 | $20.02 | 98839 |
| 2026-05-14 | 20.48 | $20.28 | 100508 |
| 2026-05-13 | 20.50 | $20.19 | 144331 |
| 2026-05-12 | 20.54 | $20.20 | 107507 |
| 2026-05-11 | 20.59 | $20.32 | 129500 |
| 2026-05-08 | 20.63 | $20.67 | 88700 |
| 2026-05-07 | 20.65 | $20.79 | 149600 |
| 2026-05-06 | 20.66 | $20.35 | 145300 |
| 2026-05-05 | 20.73 | $20.55 | 136100 |
| 2026-05-04 | 20.78 | $20.50 | 608600 |
| 2026-05-01 | 20.84 | $21.12 | 146021 |
| 2026-04-30 | 20.84 | $20.88 | 227300 |
| 2026-04-29 | 20.88 | $20.60 | 130500 |
| 2026-04-28 | 20.94 | $20.66 | 125400 |
| 2026-04-27 | 21.00 | $20.40 | 130404 |
| 2026-04-24 | 21.09 | $20.33 | 174925 |
| 2026-04-23 | 21.19 | $20.59 | 187900 |
| 2026-04-22 | 21.27 | $20.33 | 216700 |
| 2026-04-21 | 21.38 | $19.79 | 223726 |
| 2026-04-20 | 21.55 | $19.76 | 409900 |
| 2026-04-17 | 21.73 | $21.67 | 247400 |
| 2026-04-16 | 21.72 | $21.31 | 99826 |
| 2026-04-15 | 21.73 | $21.40 | 167500 |
| 2026-04-14 | 21.74 | $21.77 | 147300 |
| 2026-04-13 | 21.71 | $22.03 | 129000 |
| 2026-04-10 | 21.65 | $22.24 | 95013 |
| 2026-04-09 | 21.56 | $22.36 | 135431 |
| 2026-04-08 | 21.46 | $22.12 | 143700 |
| 2026-04-07 | 21.37 | $21.72 | 77955 |
| 2026-04-06 | 21.33 | $21.77 | 75539 |
| 2026-04-02 | 21.27 | $21.69 | 88600 |
| 2026-04-01 | 21.22 | $21.63 | 119110 |
| 2026-03-31 | 21.17 | $21.42 | 198095 |
| 2026-03-30 | 21.15 | $21.75 | 208300 |
| 2026-03-27 | 21.08 | $21.32 | 105407 |
| 2026-03-26 | 21.06 | $21.44 | 129500 |
| 2026-03-25 | 21.03 | $21.36 | 97432 |
| 2026-03-24 | 21.00 | $21.38 | 135000 |
| 2026-03-23 | 20.97 | $21.12 | 177800 |
| 2026-03-20 | 20.96 | $20.44 | 711415 |
| 2026-03-19 | 21.02 | $20.45 | 184020 |
| 2026-03-18 | 21.07 | $20.44 | 172721 |
| 2026-03-17 | 21.13 | $20.90 | 181300 |
| 2026-03-16 | 21.14 | $21.14 | 140300 |
| 2026-03-13 | 21.13 | $21.15 | 130218 |
| 2026-03-12 | 21.12 | $21.26 | 141935 |
| 2026-03-11 | 21.09 | $21.22 | 88711 |
| 2026-03-10 | 21.06 | $21.03 | 125711 |
| 2026-03-09 | 21.04 | $21.16 | 176028 |
| 2026-03-06 | 21.01 | $21.31 | 191821 |
| 2026-03-05 | 20.96 | $21.21 | 120800 |
| 2026-03-04 | 20.92 | $21.47 | 168000 |
| 2026-03-03 | 20.84 | $21.19 | 134900 |
| 2026-03-02 | 20.79 | $21.08 | 149600 |
| 2026-02-27 | 20.73 | $21.11 | 217945 |
| 2026-02-26 | 20.67 | $21.04 | 182415 |
| 2026-02-25 | 20.60 | $21.22 | 177152 |
| 2026-02-24 | 20.50 | $21.10 | 124108 |
| 2026-02-23 | 20.41 | $20.78 | 213400 |
| 2026-02-20 | 20.34 | $20.46 | 198300 |
| 2026-02-19 | 20.30 | $20.49 | 150200 |
| 2026-02-18 | 20.25 | $20.71 | 134421 |
| 2026-02-17 | 20.17 | $20.58 | 169500 |
| 2026-02-13 | 20.10 | $20.76 | 123503 |
| 2026-02-12 | 20.00 | $20.40 | 129200 |
| 2026-02-11 | 19.93 | $20.52 | 96100 |
| 2026-02-10 | 19.84 | $20.55 | 149200 |
| 2026-02-09 | 19.74 | $20.36 | 119018 |
| 2026-02-06 | 19.65 | $20.41 | 181100 |
| 2026-02-05 | 19.54 | $20.45 | 206112 |
| 2026-02-04 | 19.42 | $20.37 | 215500 |
| 2026-02-03 | 19.29 | $19.77 | 179900 |
| 2026-02-02 | 19.21 | $19.81 | 257444 |
| 2026-01-30 | 19.12 | $19.49 | 197000 |
| 2026-01-29 | 19.06 | $19.15 | 239517 |
| 2026-01-28 | 19.02 | $18.98 | 169600 |
| 2026-01-27 | 18.99 | $19.31 | 108900 |
| 2026-01-26 | 18.93 | $19.24 | 143800 |
| 2026-01-23 | 18.87 | $19.32 | 150400 |
| 2026-01-22 | 18.80 | $19.70 | 171804 |
| 2026-01-21 | 18.68 | $19.55 | 222137 |
| 2026-01-20 | 18.57 | $19.13 | 148220 |
| 2026-01-16 | 18.50 | $19.27 | 184300 |
| 2026-01-15 | 18.41 | $19.18 | 169700 |
| 2026-01-14 | 18.32 | $18.90 | 325668 |
| 2026-01-13 | 18.26 | $18.60 | 174400 |
| 2026-01-12 | 18.23 | $18.63 | 186200 |
| 2026-01-09 | 18.19 | $18.43 | 195208 |
| 2026-01-08 | 18.16 | $18.11 | 301254 |
| 2026-01-07 | 18.17 | $18.08 | 242603 |
| 2026-01-06 | 18.17 | $18.14 | 181323 |
| 2026-01-05 | 18.17 | $18.06 | 232260 |
| 2026-01-02 | 18.17 | $18.00 | 148619 |
| 2025-12-31 | 18.18 | $18.01 | 143624 |
| 2025-12-30 | 18.18 | $18.33 | 176600 |
| 2025-12-29 | 18.15 | $18.44 | 240417 |
| 2025-12-26 | 18.11 | $18.29 | 225504 |
| 2025-12-24 | 18.07 | $18.13 | 133800 |
| 2025-12-23 | 18.05 | $18.08 | 288009 |
| 2025-12-22 | 18.02 | $18.22 | 332200 |
| 2025-12-19 | 17.98 | $18.07 | 432125 |
| 2025-12-18 | 17.94 | $18.41 | 194244 |
| 2025-12-17 | 17.87 | $18.14 | 205200 |
| 2025-12-16 | 17.81 | $18.29 | 169400 |
| 2025-12-15 | 17.73 | $18.34 | 197024 |
| 2025-12-12 | 17.64 | $18.36 | 206000 |
| 2025-12-11 | 17.53 | $18.23 | 254608 |
| 2025-12-10 | 17.44 | $17.79 | 218989 |
| 2025-12-09 | 17.38 | $17.68 | 219100 |
| 2025-12-08 | 17.33 | $17.43 | 142843 |
| 2025-12-05 | 17.30 | $17.79 | 162446 |
| 2025-12-04 | 17.24 | $17.60 | 167243 |
| 2025-12-03 | 17.19 | $17.90 | 176416 |
| 2025-12-02 | 17.10 | $17.60 | 161937 |
| 2025-12-01 | 17.05 | $17.59 | 219551 |
| 2025-11-28 | 16.98 | $17.44 | 145900 |
| 2025-11-26 | 16.93 | $17.26 | 185130 |
| 2025-11-25 | 16.89 | $17.36 | 233028 |
| 2025-11-24 | 16.84 | $16.94 | 843205 |
| 2025-11-21 | 16.83 | $17.07 | 156100 |
| 2025-11-20 | 16.80 | $16.77 | 181966 |
| 2025-11-19 | 16.80 | $16.64 | 141616 |
| 2025-11-18 | 16.82 | $16.63 | 179334 |
| 2025-11-17 | 16.84 | $16.38 | 240800 |
| 2025-11-14 | 16.89 | $16.90 | 211700 |
| 2025-11-13 | 16.88 | $16.98 | 164500 |
| 2025-11-12 | 16.88 | $16.88 | 148100 |
| 2025-11-11 | 16.88 | $16.95 | 181300 |
| 2025-11-10 | 16.89 | $17.02 | 265400 |
| 2025-11-07 | 16.88 | $16.97 | 253000 |
| 2025-11-06 | 16.88 | $16.94 | 280138 |
| 2025-11-05 | 16.89 | $17.15 | 205435 |
| 2025-11-04 | 16.88 | $16.96 | 253145 |
| 2025-11-03 | 16.89 | $16.99 | 636515 |
| 2025-10-31 | 16.90 | $16.40 | 209422 |
| 2025-10-30 | 16.98 | $16.55 | 286800 |
| 2025-10-29 | 17.05 | $16.51 | 247142 |
| 2025-10-28 | 17.13 | $16.70 | 192100 |
| 2025-10-27 | 17.20 | $16.57 | 217500 |
| 2025-10-24 | 17.29 | $16.95 | 157000 |
| 2025-10-23 | 17.35 | $16.97 | 153238 |
| 2025-10-22 | 17.41 | $17.04 | 255600 |
| 2025-10-21 | 17.48 | $16.87 | 236519 |
| 2025-10-20 | 17.56 | $17.19 | 249430 |
| 2025-10-17 | 17.63 | $17.20 | 212106 |
| 2025-10-16 | 17.69 | $17.42 | 217500 |
| 2025-10-15 | 17.74 | $17.45 | 197300 |
| 2025-10-14 | 17.79 | $17.57 | 219444 |
| 2025-10-13 | 17.83 | $17.34 | 198100 |
| 2025-10-10 | 17.90 | $17.02 | 209230 |
| 2025-10-09 | 18.00 | $17.51 | 189632 |
| 2025-10-08 | 18.06 | $17.66 | 196100 |
| 2025-10-07 | 18.10 | $17.48 | 209900 |
| 2025-10-06 | 18.17 | $17.69 | 209065 |
| 2025-10-03 | 18.22 | $18.16 | 117135 |
| 2025-10-02 | 18.23 | $18.09 | 127900 |
| 2025-10-01 | 18.24 | $18.28 | 172000 |
| 2025-09-30 | 18.24 | $18.28 | 146300 |
| 2025-09-29 | 18.23 | $18.11 | 92600 |
| 2025-09-26 | 18.25 | $18.36 | 125507 |
| 2025-09-25 | 18.24 | $18.14 | 94353 |
| 2025-09-24 | 18.25 | $18.32 | 107733 |
| 2025-09-23 | 18.25 | $18.24 | 162400 |
| 2025-09-22 | 18.25 | $18.59 | 139907 |
| 2025-09-19 | 18.22 | $18.14 | 395939 |
| 2025-09-18 | 18.24 | $18.30 | 117094 |
| 2025-09-17 | 18.24 | $18.13 | 124000 |
| 2025-09-16 | 18.25 | $18.17 | 99300 |
| 2025-09-15 | 18.26 | $18.06 | 90600 |
| 2025-09-12 | 18.28 | $17.98 | 73827 |
| 2025-09-11 | 18.31 | $18.37 | 125800 |
| 2025-09-10 | 18.31 | $17.97 | 138118 |
| 2025-09-09 | 18.34 | $18.08 | 121823 |
| 2025-09-08 | 18.36 | $18.44 | 106900 |
| 2025-09-05 | 18.35 | $18.48 | 113234 |
| 2025-09-04 | 18.33 | $18.61 | 123100 |
| 2025-09-03 | 18.30 | $18.19 | 155527 |
| 2025-09-02 | 18.30 | $18.24 | 116718 |
| 2025-08-29 | 18.30 | $18.27 | 135106 |
| 2025-08-28 | 18.29 | $18.41 | 66500 |
| 2025-08-27 | 18.27 | $18.51 | 83646 |
| 2025-08-26 | 18.23 | $18.44 | 81108 |
| 2025-08-25 | 18.20 | $18.47 | 129900 |
| 2025-08-22 | 18.17 | $18.70 | 160200 |
| 2025-08-21 | 18.11 | $18.06 | 93942 |
| 2025-08-20 | 18.11 | $18.02 | 104200 |
| 2025-08-19 | 18.11 | $18.25 | 106700 |
| 2025-08-18 | 18.09 | $18.03 | 110000 |
| 2025-08-15 | 18.09 | $18.06 | 107524 |
| 2025-08-14 | 18.09 | $18.23 | 117900 |
| 2025-08-13 | 18.07 | $18.59 | 217337 |
| 2025-08-12 | 18.01 | $18.36 | 173659 |
| 2025-08-11 | 17.97 | $17.99 | 140500 |
| 2025-08-08 | 17.96 | $18.16 | 189100 |
| 2025-08-07 | 17.94 | $17.98 | 139000 |
| 2025-08-06 | 17.95 | $18.10 | 134114 |
| 2025-08-05 | 17.94 | $18.10 | 143400 |
| 2025-08-04 | 17.93 | $17.88 | 228038 |
| 2025-08-01 | 17.95 | $17.57 | 311653 |
| 2025-07-31 | 18.00 | $17.80 | 227200 |
| 2025-07-30 | 18.03 | $17.83 | 216803 |
| 2025-07-29 | 18.07 | $18.04 | 104922 |
| 2025-07-28 | 18.08 | $18.11 | 108496 |
| 2025-07-25 | 18.09 | $17.95 | 130202 |
| 2025-07-24 | 18.12 | $18.04 | 114900 |
| 2025-07-23 | 18.14 | $18.22 | 149400 |
| 2025-07-22 | 18.14 | $18.02 | 160300 |
| 2025-07-21 | 18.17 | $17.75 | 228700 |
| 2025-07-18 | 18.23 | $17.75 | 177645 |
| 2025-07-17 | 18.30 | $17.81 | 171735 |
| 2025-07-16 | 18.36 | $17.73 | 202916 |
| 2025-07-15 | 18.43 | $17.84 | 133800 |
| 2025-07-14 | 18.49 | $18.44 | 165100 |
| 2025-07-11 | 18.50 | $18.20 | 120220 |
| 2025-07-10 | 18.54 | $18.77 | 204200 |
| 2025-07-09 | 18.52 | $18.50 | 135200 |
| 2025-07-08 | 18.53 | $18.40 | 206600 |
| 2025-07-07 | 18.55 | $18.40 | 152119 |
| 2025-07-03 | 18.57 | $18.66 | 63300 |
| 2025-07-02 | 18.56 | $18.57 | 139800 |
| 2025-07-01 | 18.56 | $18.49 | 207119 |
| 2025-06-30 | 18.57 | $18.14 | 181232 |
| 2025-06-27 | 18.61 | $18.32 | 278618 |
| 2025-06-26 | 18.65 | $18.57 | 146300 |
| 2025-06-25 | 18.65 | $18.47 | 200025 |
| 2025-06-24 | 18.67 | $19.01 | 155600 |
| 2025-06-23 | 18.63 | $19.01 | 194209 |
| 2025-06-20 | 18.60 | $18.24 | 259700 |
| 2025-06-18 | 18.64 | $18.50 | 86127 |
| 2025-06-17 | 18.66 | $18.66 | 83100 |
| 2025-06-16 | 18.66 | $18.72 | 136600 |
| 2025-06-13 | 18.67 | $18.44 | 136100 |
| 2025-06-12 | 18.71 | $18.85 | 181900 |
| 2025-06-11 | 18.71 | $18.73 | 162500 |
| 2025-06-10 | 18.73 | $18.79 | 132910 |
| 2025-06-09 | 18.74 | $18.65 | 126100 |
| 2025-06-06 | 18.77 | $18.55 | 93626 |
| 2025-06-05 | 18.81 | $18.53 | 146300 |
| 2025-06-04 | 18.85 | $18.49 | 126900 |
| 2025-06-03 | 18.89 | $18.65 | 112817 |
| 2025-06-02 | 18.92 | $18.49 | 130800 |
| 2025-05-30 | 18.96 | $18.67 | 136620 |
| 2025-05-29 | 18.98 | $18.72 | 95945 |
| 2025-05-28 | 18.99 | $18.56 | 110200 |
| 2025-05-27 | 19.01 | $18.93 | 144929 |
| 2025-05-23 | 18.99 | $18.63 | 128100 |
| 2025-05-22 | 19.00 | $18.73 | 133049 |
| 2025-05-21 | 18.99 | $18.92 | 112300 |
| 2025-05-20 | 18.97 | $19.34 | 115200 |
| 2025-05-19 | 18.89 | $19.44 | 134228 |
| 2025-05-16 | 18.80 | $19.50 | 132300 |
| 2025-05-15 | 18.70 | $19.56 | 138934 |
| 2025-05-14 | 18.59 | $19.40 | 193720 |
| 2025-05-13 | 18.49 | $19.47 | 188609 |
| 2025-05-12 | 18.38 | $19.29 | 242022 |
| 2025-05-09 | 18.29 | $18.96 | 155225 |
| 2025-05-08 | 18.23 | $19.14 | 194917 |
| 2025-05-07 | 18.16 | $18.47 | 183600 |
| 2025-05-06 | 18.15 | $18.37 | 217948 |
| 2025-05-05 | 18.16 | $18.01 | 138700 |
| 2025-05-02 | 18.20 | $17.99 | 157300 |
| 2025-05-01 | 18.26 | $17.78 | 165331 |
| 2025-04-30 | 18.35 | $17.95 | 137900 |
| 2025-04-29 | 18.43 | $18.03 | 142600 |
| 2025-04-28 | 18.51 | $17.84 | 165200 |
| 2025-04-25 | 18.63 | $17.92 | 202400 |
| 2025-04-24 | 18.74 | $18.06 | 190045 |
| 2025-04-23 | 18.86 | $18.02 | 192612 |
| 2025-04-22 | 18.98 | $18.26 | 317100 |
| 2025-04-21 | 19.08 | $17.27 | 348391 |
| 2025-04-17 | 19.30 | $18.74 | 171324 |
| 2025-04-16 | 19.38 | $18.71 | 145616 |
| 2025-04-15 | 19.48 | $18.90 | 139041 |
| 2025-04-14 | 19.58 | $19.25 | 195780 |
| 2025-04-11 | 19.65 | $19.31 | 156724 |
| 2025-04-10 | 19.72 | $19.03 | 179200 |
| 2025-04-09 | 19.83 | $19.44 | 327413 |
| 2025-04-08 | 19.90 | $18.81 | 181110 |
| 2025-04-07 | 20.05 | $19.06 | 324240 |
| 2025-04-04 | 20.19 | $19.40 | 211300 |
| 2025-04-03 | 20.31 | $19.87 | 139300 |
| 2025-04-02 | 20.38 | $20.22 | 136576 |
| 2025-04-01 | 20.43 | $20.12 | 148709 |
| 2025-03-31 | 20.49 | $20.09 | 185912 |
| 2025-03-28 | 20.57 | $20.17 | 127806 |
| 2025-03-27 | 20.63 | $20.43 | 254179 |
| 2025-03-26 | 20.68 | $19.61 | 141630 |
| 2025-03-25 | 20.82 | $19.39 | 252637 |
| 2025-03-24 | 20.98 | $19.69 | 250829 |
| 2025-03-21 | 21.12 | $20.23 | 2.1M |
| 2025-03-20 | 21.21 | $21.00 | 228901 |
| 2025-03-19 | 21.23 | $21.24 | 194100 |
| 2025-03-18 | 21.22 | $21.18 | 190000 |
| 2025-03-17 | 21.22 | $21.20 | 173308 |
| 2025-03-14 | 21.21 | $21.20 | 125349 |
| 2025-03-13 | 21.20 | $21.12 | 140246 |
| 2025-03-12 | 21.19 | $21.02 | 137241 |
| 2025-03-11 | 21.19 | $21.25 | 203201 |
| 2025-03-10 | 21.17 | $21.71 | 232600 |
| 2025-03-07 | 21.09 | $21.58 | 205300 |
| 2025-03-06 | 21.02 | $21.17 | 214422 |
| 2025-03-05 | 20.99 | $21.06 | 187400 |
| 2025-03-04 | 20.97 | $21.22 | 145600 |
| 2025-03-03 | 20.93 | $21.31 | 170011 |
| 2025-02-28 | 20.88 | $21.20 | 237950 |
| 2025-02-27 | 20.84 | $21.12 | 210702 |
| 2025-02-26 | 20.80 | $21.23 | 243700 |
| 2025-02-25 | 20.75 | $21.33 | 174214 |
| 2025-02-24 | 20.68 | $20.97 | 135200 |
| 2025-02-21 | 20.66 | $20.81 | 120200 |
| 2025-02-20 | 20.64 | $21.02 | 124872 |
| 2025-02-19 | 20.60 | $20.81 | 106300 |
| 2025-02-18 | 20.59 | $20.68 | 120600 |
| 2025-02-14 | 20.58 | $20.48 | 108526 |
| 2025-02-13 | 20.60 | $20.53 | 139300 |
| 2025-02-12 | 20.61 | $20.33 | 115515 |
| 2025-02-11 | 20.65 | $20.62 | 103300 |
| 2025-02-10 | 20.65 | $20.42 | 111500 |
| 2025-02-07 | 20.67 | $20.43 | 151600 |
| 2025-02-06 | 20.70 | $20.64 | 131800 |
| 2025-02-05 | 20.70 | $20.75 | 112050 |
| 2025-02-04 | 20.69 | $20.72 | 113323 |
| 2025-02-03 | 20.69 | $20.48 | 198000 |
| 2025-01-31 | 20.71 | $20.75 | 141420 |
| 2025-01-30 | 20.71 | $20.71 | 77400 |
| 2025-01-29 | 20.72 | $20.66 | 66759 |
| 2025-01-28 | 20.73 | $20.73 | 103502 |
| 2025-01-27 | 20.74 | $20.92 | 142900 |
| 2025-01-24 | 20.73 | $20.75 | 91204 |
| 2025-01-23 | 20.73 | $20.66 | 117707 |
| 2025-01-22 | 20.75 | $20.56 | 156700 |
| 2025-01-21 | 20.78 | $21.07 | 202614 |
| 2025-01-17 | 20.76 | $20.70 | 128500 |
| 2025-01-16 | 20.77 | $20.73 | 125447 |
| 2025-01-15 | 20.79 | $20.73 | 103443 |
| 2025-01-14 | 20.81 | $20.52 | 106300 |
| 2025-01-13 | 20.85 | $20.32 | 105040 |
| 2025-01-10 | 20.92 | $20.20 | 205000 |
| 2025-01-08 | 21.01 | $20.75 | 141305 |
| 2025-01-07 | 21.04 | $20.59 | 161851 |
| 2025-01-06 | 21.10 | $20.89 | 102338 |
| 2025-01-03 | 21.12 | $21.23 | 75332 |
| 2025-01-02 | 21.12 | $20.95 | 98000 |
| 2024-12-31 | 21.14 | $21.09 | 107400 |
| 2024-12-30 | 21.15 | $21.29 | 103100 |
| 2024-12-27 | 21.14 | $21.05 | 99526 |
| 2024-12-26 | 21.16 | $21.35 | 102000 |
| 2024-12-24 | 21.15 | $21.06 | 60315 |
| 2024-12-23 | 21.16 | $20.83 | 121100 |
| 2024-12-20 | 21.20 | $20.68 | 361100 |
| 2024-12-19 | 21.25 | $21.03 | 119300 |
| 2024-12-18 | 21.27 | $20.86 | 148300 |
| 2024-12-17 | 21.30 | $21.28 | 146643 |
| 2024-12-16 | 21.30 | $21.49 | 134211 |
| 2024-12-13 | 21.27 | $21.39 | 113812 |
| 2024-12-12 | 21.25 | $21.24 | 84700 |
| 2024-12-11 | 21.25 | $21.42 | 142200 |
| 2024-12-10 | 21.23 | $21.42 | 106000 |
| 2024-12-09 | 21.22 | $21.28 | 84700 |
| 2024-12-06 | 21.22 | $21.16 | 66527 |
| 2024-12-05 | 21.24 | $21.33 | 111300 |
| 2024-12-04 | 21.24 | $21.29 | 106602 |
| 2024-12-03 | 21.25 | $21.31 | 73000 |
| 2024-12-02 | 21.24 | $21.37 | 97277 |
| 2024-11-29 | 21.23 | $21.33 | 50935 |
| 2024-11-27 | 21.21 | $21.24 | 84417 |
| 2024-11-26 | 21.20 | $21.33 | 122520 |
| 2024-11-25 | 21.18 | $21.15 | 130500 |
| 2024-11-22 | 21.17 | $20.96 | 136800 |
| 2024-11-21 | 21.18 | $20.76 | 224048 |
| 2024-11-20 | 21.21 | $20.68 | 92141 |
| 2024-11-19 | 21.24 | $20.86 | 126900 |
| 2024-11-18 | 21.26 | $21.06 | 87900 |
| 2024-11-15 | 21.26 | $21.22 | 87300 |
| 2024-11-14 | 21.23 | $21.55 | 138000 |
| 2024-11-13 | 21.18 | $21.71 | 81900 |
| 2024-11-12 | 21.11 | $21.72 | 144300 |
| 2024-11-11 | 21.04 | $22.12 | 172204 |
| 2024-11-08 | 20.92 | $22.09 | 201000 |
| 2024-11-07 | 20.79 | $22.06 | 256936 |
| 2024-11-06 | 20.68 | $21.63 | 217113 |
| 2024-11-05 | 20.62 | $20.47 | 106341 |
| 2024-11-04 | 20.69 | $20.19 | 138734 |
| 2024-11-01 | 20.80 | $20.24 | 154126 |
| 2024-10-31 | 20.93 | $20.36 | 125400 |
| 2024-10-30 | 21.07 | $20.43 | 128924 |
| 2024-10-29 | 21.21 | $20.61 | 139048 |
| 2024-10-28 | 21.36 | $20.60 | 106500 |
| 2024-10-25 | 21.52 | $20.51 | 129602 |
| 2024-10-24 | 21.71 | $20.75 | 102324 |
| 2024-10-23 | 21.89 | $20.80 | 204100 |
| 2024-10-22 | 22.08 | $20.61 | 150743 |
| 2024-10-21 | 22.31 | $20.69 | 162100 |
| 2024-10-18 | 22.55 | $20.85 | 141800 |
| 2024-10-17 | 22.80 | $21.24 | 162900 |
| 2024-10-16 | 23.01 | $21.38 | 175600 |
| 2024-10-15 | 23.23 | $21.07 | 280600 |
| 2024-10-14 | 23.49 | $20.58 | 771510 |
| 2024-10-11 | 23.81 | $20.43 | 369949 |
| 2024-10-10 | 24.16 | $24.11 | 1.6M |
| 2024-10-09 | 24.15 | $24.21 | 174700 |
| 2024-10-08 | 24.13 | $23.98 | 227016 |
| 2024-10-07 | 24.12 | $24.55 | 280106 |
| 2024-10-04 | 24.06 | $24.31 | 144500 |
| 2024-10-03 | 24.00 | $23.87 | 162318 |
| 2024-10-02 | 23.99 | $23.75 | 310034 |
| 2024-10-01 | 23.99 | $24.48 | 139600 |
| 2024-09-30 | 23.91 | $24.32 | 154184 |
| 2024-09-27 | 23.85 | $23.78 | 187800 |
| 2024-09-26 | 23.83 | $23.78 | 173900 |
| 2024-09-25 | 23.82 | $24.13 | 202528 |
| 2024-09-24 | 23.77 | $25.25 | 262212 |
| 2024-09-23 | 23.60 | $24.64 | 191743 |
| 2024-09-20 | 23.49 | $23.96 | 520707 |
| 2024-09-19 | 23.43 | $24.24 | 201800 |
| 2024-09-18 | 23.34 | $24.04 | 121606 |
| 2024-09-17 | 23.27 | $23.32 | 84146 |
| 2024-09-16 | 23.26 | $23.47 | 78200 |
| 2024-09-13 | 23.23 | $23.59 | 80900 |
| 2024-09-12 | 23.19 | $23.09 | 65408 |
| 2024-09-11 | 23.20 | $22.77 | 78900 |
| 2024-09-10 | 23.23 | $23.06 | 84816 |
| 2024-09-09 | 23.24 | $22.80 | 77600 |
| 2024-09-06 | 23.26 | $22.97 | 78200 |
| 2024-09-05 | 23.27 | $23.27 | 85200 |
| 2024-09-04 | 23.25 | $23.46 | 71384 |
| 2024-09-03 | 23.20 | $23.45 | 75600 |
| 2024-08-30 | 23.15 | $23.91 | 83901 |
| 2024-08-29 | 23.06 | $23.63 | 56700 |
| 2024-08-28 | 22.98 | $23.50 | 91104 |
| 2024-08-27 | 22.92 | $23.47 | 61500 |
| 2024-08-26 | 22.87 | $23.42 | 115900 |
| 2024-08-23 | 22.81 | $23.30 | 96719 |
| 2024-08-22 | 22.78 | $22.84 | 45000 |
| 2024-08-21 | 22.79 | $22.95 | 66844 |
| 2024-08-20 | 22.79 | $22.76 | 53300 |
| 2024-08-19 | 22.81 | $22.94 | 86700 |
| 2024-08-16 | 22.82 | $22.91 | 69423 |
| 2024-08-15 | 22.84 | $22.79 | 87323 |
| 2024-08-14 | 22.86 | $22.62 | 72800 |
| 2024-08-13 | 22.91 | $22.53 | 66300 |
| 2024-08-12 | 22.97 | $22.35 | 67923 |
| 2024-08-09 | 23.05 | $22.68 | 83000 |
| 2024-08-08 | 23.10 | $22.59 | 77400 |
| 2024-08-07 | 23.15 | $22.56 | 70600 |
| 2024-08-06 | 23.21 | $22.34 | 133009 |
| 2024-08-05 | 23.28 | $22.36 | 141300 |
| 2024-08-02 | 23.34 | $22.98 | 101700 |
| 2024-08-01 | 23.34 | $23.15 | 122900 |
| 2024-07-31 | 23.31 | $23.84 | 162818 |
| 2024-07-30 | 23.21 | $23.58 | 90600 |
| 2024-07-29 | 23.12 | $23.48 | 77700 |
| 2024-07-26 | 23.04 | $23.82 | 85739 |
| 2024-07-25 | 22.92 | $23.64 | 80823 |
| 2024-07-24 | 22.80 | $23.46 | 82038 |
| 2024-07-23 | 22.70 | $23.67 | 113300 |
| 2024-07-22 | 22.57 | $23.65 | 104642 |
| 2024-07-19 | 22.43 | $22.95 | 94956 |
| 2024-07-18 | 22.35 | $23.24 | 90036 |
| 2024-07-17 | 22.24 | $23.66 | 152122 |
| 2024-07-16 | 22.09 | $23.34 | 143500 |
| 2024-07-15 | 21.95 | $22.65 | 125600 |
| 2024-07-12 | 21.87 | $22.62 | 118524 |
| 2024-07-11 | 21.78 | $22.21 | 103200 |
| 2024-07-10 | 21.73 | $21.58 | 87500 |
| 2024-07-09 | 21.73 | $21.67 | 154500 |
| 2024-07-08 | 21.72 | $21.52 | 88911 |
| 2024-07-05 | 21.72 | $21.25 | 89500 |
| 2024-07-03 | 21.75 | $21.66 | 39700 |
| 2024-07-02 | 21.73 | $21.90 | 66600 |
| 2024-07-01 | 21.69 | $21.85 | 112200 |
| 2024-06-28 | 21.65 | $21.89 | 331800 |
| 2024-06-27 | 21.60 | $21.99 | 44800 |
| 2024-06-26 | 21.53 | $22.06 | 85303 |
| 2024-06-25 | 21.45 | $22.05 | 50500 |
| 2024-06-24 | 21.37 | $21.82 | 87800 |
| 2024-06-21 | 21.30 | $21.92 | 361700 |
| 2024-06-20 | 21.22 | $22.22 | 90300 |
| 2024-06-18 | 21.10 | $22.19 | 108230 |
| 2024-06-17 | 20.97 | $21.67 | 96600 |
| 2024-06-14 | 20.89 | $20.89 | 59746 |
| 2024-06-13 | 20.89 | $20.88 | 69314 |
| 2024-06-12 | 20.88 | $21.06 | 81219 |
| 2024-06-11 | 20.86 | $20.87 | 59933 |
| 2024-06-10 | 20.85 | $20.80 | 53501 |
| 2024-06-07 | 20.85 | $20.86 | 54839 |
| 2024-06-06 | 20.84 | $21.08 | 110229 |
| 2024-06-05 | 20.80 | $20.99 | 46800 |
| 2024-06-04 | 20.78 | $21.05 | 56300 |
| 2024-06-03 | 20.74 | $21.02 | 58149 |
| 2024-05-31 | 20.70 | $21.03 | 170736 |
| 2024-05-30 | 20.66 | $20.72 | 55300 |
| 2024-05-29 | 20.65 | $20.57 | 98900 |
| 2024-05-28 | 20.64 | $20.71 | 55997 |
| 2024-05-24 | 20.62 | $20.83 | 70600 |
| 2024-05-23 | 20.59 | $20.68 | 88224 |
| 2024-05-22 | 20.56 | $20.80 | 85428 |
| 2024-05-21 | 20.51 | $20.76 | 79800 |
| 2024-05-20 | 20.46 | $20.51 | 81900 |
| 2024-05-17 | 20.43 | $20.65 | 67100 |
| 2024-05-16 | 20.38 | $20.80 | 74300 |
| 2024-05-15 | 20.31 | $20.58 | 58221 |
| 2024-05-14 | 20.25 | $20.65 | 66700 |
| 2024-05-13 | 20.17 | $20.56 | 62937 |
| 2024-05-10 | 20.10 | $20.51 | 64800 |
| 2024-05-09 | 20.03 | $20.71 | 75600 |
| 2024-05-08 | 19.93 | $20.59 | 71218 |
| 2024-05-07 | 19.84 | $20.38 | 78000 |
| 2024-05-06 | 19.77 | $20.34 | 64100 |
| 2024-05-03 | 19.70 | $20.26 | 78800 |
| 2024-05-02 | 19.64 | $20.27 | 99900 |
| 2024-05-01 | 19.58 | $20.14 | 100600 |
| 2024-04-30 | 19.53 | $19.90 | 116600 |
| 2024-04-29 | 19.51 | $19.92 | 142604 |
| 2024-04-26 | 19.48 | $19.70 | 97909 |
| 2024-04-25 | 19.48 | $19.67 | 159425 |
| 2024-04-24 | 19.49 | $19.50 | 156630 |
| 2024-04-23 | 19.51 | $19.30 | 86300 |
| 2024-04-22 | 19.56 | $19.04 | 131100 |
| 2024-04-19 | 19.64 | $19.43 | 102700 |
| 2024-04-18 | 19.69 | $19.10 | 103720 |
| 2024-04-17 | 19.78 | $19.07 | 120600 |
| 2024-04-16 | 19.88 | $19.06 | 104500 |
| 2024-04-15 | 19.98 | $19.03 | 153100 |
| 2024-04-12 | 20.09 | $19.44 | 83927 |
| 2024-04-11 | 20.17 | $19.80 | 88100 |
| 2024-04-10 | 20.21 | $19.68 | 110500 |
| 2024-04-09 | 20.26 | $20.18 | 72400 |
| 2024-04-08 | 20.27 | $20.21 | 71942 |
| 2024-04-05 | 20.26 | $20.17 | 316100 |
| 2024-04-04 | 20.27 | $20.04 | 118400 |
| 2024-04-03 | 20.28 | $20.02 | 81207 |
| 2024-04-02 | 20.29 | $20.30 | 75600 |
| 2024-04-01 | 20.28 | $20.37 | 84740 |
| 2024-03-28 | 20.26 | $20.51 | 114033 |
| 2024-03-27 | 20.22 | $20.51 | 103039 |
| 2024-03-26 | 20.18 | $20.11 | 91800 |
| 2024-03-25 | 20.18 | $20.34 | 87500 |
| 2024-03-22 | 20.16 | $20.46 | 71212 |
| 2024-03-21 | 20.12 | $20.73 | 114200 |
| 2024-03-20 | 20.06 | $20.61 | 192500 |
| 2024-03-19 | 20.00 | $20.28 | 106000 |
| 2024-03-18 | 19.98 | $20.02 | 143400 |
| 2024-03-15 | 19.98 | $20.32 | 922300 |
| 2024-03-14 | 19.96 | $19.82 | 119526 |
| 2024-03-13 | 19.98 | $19.89 | 119825 |
| 2024-03-12 | 20.00 | $19.79 | 104000 |
| 2024-03-11 | 20.03 | $19.84 | 91505 |
| 2024-03-08 | 20.06 | $19.83 | 99711 |
| 2024-03-07 | 20.09 | $19.92 | 96811 |
| 2024-03-06 | 20.11 | $19.80 | 121200 |
| 2024-03-05 | 20.15 | $19.73 | 132800 |
| 2024-03-04 | 20.19 | $20.02 | 159034 |
| 2024-03-01 | 20.21 | $20.25 | 122200 |
| 2024-02-29 | 20.21 | $20.32 | 126907 |
| 2024-02-28 | 20.20 | $20.13 | 132500 |
| 2024-02-27 | 20.21 | $20.25 | 151314 |
| 2024-02-26 | 20.21 | $20.03 | 115000 |
| 2024-02-23 | 20.24 | $20.04 | 145200 |
| 2024-02-22 | 20.27 | $19.99 | 192139 |
| 2024-02-21 | 20.31 | $20.38 | 92400 |
| 2024-02-20 | 20.31 | $20.25 | 109307 |
| 2024-02-16 | 20.32 | $20.29 | 96900 |
| 2024-02-15 | 20.33 | $20.63 | 89900 |
| 2024-02-14 | 20.31 | $20.35 | 95500 |
| 2024-02-13 | 20.31 | $19.78 | 155849 |
| 2024-02-12 | 20.37 | $20.47 | 93041 |
| 2024-02-09 | 20.37 | $20.18 | 68942 |
| 2024-02-08 | 20.40 | $20.13 | 50300 |
| 2024-02-07 | 20.44 | $20.02 | 80008 |
| 2024-02-06 | 20.50 | $20.17 | 74943 |
| 2024-02-05 | 20.54 | $20.18 | 103832 |
| 2024-02-02 | 20.59 | $20.34 | 98100 |
| 2024-02-01 | 20.63 | $20.67 | 85700 |
| 2024-01-31 | 20.65 | $20.37 | 117126 |
| 2024-01-30 | 20.70 | $20.65 | 69804 |
| 2024-01-29 | 20.72 | $20.67 | 152430 |
| 2024-01-26 | 20.76 | $20.78 | 49625 |
| 2024-01-25 | 20.79 | $20.77 | 82801 |
| 2024-01-24 | 20.82 | $20.54 | 92054 |
| 2024-01-23 | 20.89 | $20.41 | 87800 |
| 2024-01-22 | 20.97 | $20.57 | 81700 |
| 2024-01-19 | 21.05 | $20.28 | 87515 |
| 2024-01-18 | 21.16 | $20.36 | 76400 |
| 2024-01-17 | 21.27 | $20.48 | 107500 |
| 2024-01-16 | 21.38 | $20.50 | 239329 |
| 2024-01-12 | 21.49 | $21.07 | 68200 |
| 2024-01-11 | 21.56 | $21.02 | 73541 |
| 2024-01-10 | 21.64 | $21.13 | 137200 |
| 2024-01-09 | 21.72 | $21.06 | 156344 |
| 2024-01-08 | 21.80 | $21.20 | 55132 |
| 2024-01-05 | 21.88 | $21.18 | 105223 |
| 2024-01-04 | 21.96 | $21.49 | 97300 |
| 2024-01-03 | 22.02 | $21.36 | 91546 |
| 2024-01-02 | 22.09 | $22.18 | 85408 |
| 2023-12-29 | 22.08 | $21.91 | 71417 |
| 2023-12-28 | 22.10 | $21.99 | 58600 |
| 2023-12-27 | 22.10 | $22.09 | 42700 |
| 2023-12-26 | 22.08 | $22.19 | 78300 |
| 2023-12-22 | 22.06 | $22.21 | 58700 |
| 2023-12-21 | 22.03 | $22.02 | 119444 |
| 2023-12-20 | 22.01 | $21.69 | 224900 |
| 2023-12-19 | 22.03 | $21.76 | 149832 |
| 2023-12-18 | 22.03 | $21.39 | 181400 |
| 2023-12-15 | 22.08 | $22.74 | 284919 |
| 2023-12-14 | 21.99 | $22.71 | 72600 |
| 2023-12-13 | 21.89 | $22.68 | 125842 |
| 2023-12-12 | 21.80 | $22.12 | 70208 |
| 2023-12-11 | 21.75 | $22.34 | 69411 |
| 2023-12-08 | 21.67 | $22.23 | 56100 |
| 2023-12-07 | 21.60 | $22.15 | 72700 |
| 2023-12-06 | 21.54 | $21.82 | 62700 |
| 2023-12-05 | 21.50 | $21.88 | 67200 |
| 2023-12-04 | 21.45 | $22.11 | 78034 |
| 2023-12-01 | 21.38 | $21.58 | 71600 |
| 2023-11-30 | 21.36 | $21.23 | 72600 |
| 2023-11-29 | 21.38 | $21.12 | 43618 |
| 2023-11-28 | 21.41 | $21.24 | 45512 |
| 2023-11-27 | 21.42 | $21.44 | 49100 |
| 2023-11-24 | 21.41 | $21.46 | 21500 |
| 2023-11-22 | 21.40 | $21.37 | 35702 |
| 2023-11-21 | 21.40 | $21.32 | 46332 |
| 2023-11-20 | 21.39 | $21.71 | 29812 |
| 2023-11-17 | 21.35 | $21.70 | 73200 |
| 2023-11-16 | 21.30 | $21.50 | 54430 |
| 2023-11-15 | 21.27 | $21.49 | 60500 |
| 2023-11-14 | 21.24 | $21.63 | 84622 |
| 2023-11-13 | 21.20 | $20.92 | 69400 |
| 2023-11-10 | 21.22 | $21.20 | 79000 |
| 2023-11-09 | 21.22 | $21.09 | 72200 |
| 2023-11-08 | 21.23 | $21.12 | 47143 |
| 2023-11-07 | 21.25 | $21.23 | 45115 |
| 2023-11-06 | 21.25 | $21.52 | 56100 |
| 2023-11-03 | 21.23 | $21.86 | 76537 |
| 2023-11-02 | 21.17 | $21.59 | 65700 |
| 2023-11-01 | 21.14 | $21.25 | 60549 |
| 2023-10-31 | 21.14 | $21.36 | 60719 |
| 2023-10-30 | 21.12 | $20.98 | 67448 |
| 2023-10-27 | 21.15 | $20.96 | 71000 |
| 2023-10-26 | 21.18 | $20.92 | 52634 |
| 2023-10-25 | 21.21 | $20.95 | 73022 |
| 2023-10-24 | 21.25 | $20.77 | 47731 |
| 2023-10-23 | 21.30 | $20.77 | 47802 |
| 2023-10-20 | 21.36 | $21.11 | 77338 |
| 2023-10-19 | 21.39 | $21.08 | 49100 |
| 2023-10-18 | 21.42 | $21.08 | 59300 |
| 2023-10-17 | 21.45 | $21.40 | 88410 |
| 2023-10-16 | 21.45 | $21.37 | 67100 |
| 2023-10-13 | 21.45 | $21.42 | 63200 |
| 2023-10-12 | 21.45 | $21.76 | 65600 |
| 2023-10-11 | 21.41 | $21.89 | 62805 |
| 2023-10-10 | 21.35 | $21.49 | 145028 |
| 2023-10-09 | 21.34 | $21.54 | 64623 |
| 2023-10-06 | 21.31 | $21.44 | 98215 |
| 2023-10-05 | 21.30 | $21.17 | 89637 |
| 2023-10-04 | 21.32 | $21.38 | 67300 |
| 2023-10-03 | 21.31 | $21.19 | 54634 |
| 2023-10-02 | 21.32 | $21.16 | 58900 |
| 2023-09-29 | 21.34 | $21.22 | 144900 |
| 2023-09-28 | 21.36 | $21.46 | 46508 |
| 2023-09-27 | 21.35 | $21.59 | 62200 |
| 2023-09-26 | 21.32 | $21.43 | 75521 |
| 2023-09-25 | 21.32 | $21.78 | 93402 |
| 2023-09-22 | 21.27 | $21.25 | 62723 |
| 2023-09-21 | 21.28 | $21.05 | 64100 |
| 2023-09-20 | 21.31 | $21.11 | 75300 |
| 2023-09-19 | 21.33 | $21.17 | 78425 |
| 2023-09-18 | 21.35 | $21.51 | 81226 |
| 2023-09-15 | 21.34 | $21.00 | 279056 |
| 2023-09-14 | 21.38 | $21.14 | 48800 |
| 2023-09-13 | 21.41 | $20.97 | 62800 |
| 2023-09-12 | 21.45 | $21.37 | 65500 |
| 2023-09-11 | 21.47 | $21.79 | 72400 |
| 2023-09-08 | 21.44 | $21.45 | 42500 |
| 2023-09-07 | 21.45 | $21.46 | 85736 |
| 2023-09-06 | 21.46 | $21.42 | 42003 |
| 2023-09-05 | 21.48 | $21.37 | 62543 |
| 2023-09-01 | 21.51 | $21.52 | 51300 |
| 2023-08-31 | 21.53 | $21.30 | 76534 |
| 2023-08-30 | 21.57 | $21.46 | 58000 |
| 2023-08-29 | 21.59 | $21.41 | 68095 |
| 2023-08-28 | 21.63 | $21.38 | 58840 |
| 2023-08-25 | 21.66 | $21.48 | 45435 |
| 2023-08-24 | 21.69 | $21.40 | 52413 |
| 2023-08-23 | 21.72 | $21.39 | 45225 |
| 2023-08-22 | 21.75 | $21.35 | 46400 |
| 2023-08-21 | 21.78 | $21.39 | 43713 |
| 2023-08-18 | 21.81 | $21.48 | 127700 |
| 2023-08-17 | 21.83 | $21.53 | 54846 |
| 2023-08-16 | 21.83 | $21.56 | 76046 |
| 2023-08-15 | 21.83 | $21.73 | 36700 |
| 2023-08-14 | 21.80 | $22.02 | 59429 |
| 2023-08-11 | 21.74 | $22.25 | 68608 |
| 2023-08-10 | 21.65 | $22.36 | 78100 |
| 2023-08-09 | 21.54 | $22.26 | 74700 |
| 2023-08-08 | 21.42 | $22.16 | 45155 |
| 2023-08-07 | 21.31 | $22.05 | 73422 |
| 2023-08-04 | 21.20 | $21.69 | 69407 |
| 2023-08-03 | 21.12 | $21.91 | 69400 |
| 2023-08-02 | 21.00 | $21.84 | 61800 |
| 2023-08-01 | 20.89 | $21.60 | 83828 |
| 2023-07-31 | 20.80 | $21.54 | 107417 |
| 2023-07-28 | 20.70 | $21.32 | 84400 |
| 2023-07-27 | 20.63 | $21.17 | 177118 |
| 2023-07-26 | 20.56 | $21.20 | 76500 |
| 2023-07-25 | 20.48 | $21.14 | 131000 |
| 2023-07-24 | 20.41 | $20.84 | 81032 |
| 2023-07-21 | 20.36 | $20.31 | 119400 |
| 2023-07-20 | 20.35 | $20.58 | 47600 |
| 2023-07-19 | 20.33 | $20.63 | 60532 |
| 2023-07-18 | 20.30 | $20.47 | 52708 |
| 2023-07-17 | 20.28 | $20.28 | 54403 |
| 2023-07-14 | 20.28 | $20.34 | 63900 |
| 2023-07-13 | 20.28 | $20.31 | 49441 |
| 2023-07-12 | 20.29 | $20.23 | 68349 |
| 2023-07-11 | 20.30 | $20.25 | 63043 |
| 2023-07-10 | 20.32 | $20.16 | 63400 |
| 2023-07-07 | 20.35 | $20.07 | 74500 |
| 2023-07-06 | 20.39 | $20.12 | 58700 |
| 2023-07-05 | 20.44 | $20.62 | 107500 |
| 2023-07-03 | 20.43 | $20.54 | 40500 |
| 2023-06-30 | 20.43 | $20.38 | 117676 |
| 2023-06-29 | 20.44 | $20.41 | 141200 |
| 2023-06-28 | 20.45 | $20.32 | 71622 |
| 2023-06-27 | 20.46 | $20.12 | 78321 |
| 2023-06-26 | 20.49 | $20.04 | 79311 |
| 2023-06-23 | 20.53 | $19.94 | 347300 |
| 2023-06-22 | 20.58 | $20.13 | 93600 |
| 2023-06-21 | 20.61 | $20.55 | 85000 |
| 2023-06-20 | 20.60 | $20.73 | 119900 |
| 2023-06-16 | 20.57 | $20.54 | 265500 |
| 2023-06-15 | 20.56 | $20.59 | 97700 |
| 2023-06-14 | 20.54 | $20.51 | 94100 |
| 2023-06-13 | 20.52 | $20.91 | 101300 |
| 2023-06-12 | 20.47 | $20.85 | 73400 |
| 2023-06-09 | 20.41 | $20.91 | 53442 |
| 2023-06-08 | 20.35 | $21.11 | 49000 |
| 2023-06-07 | 20.26 | $21.28 | 85933 |
| 2023-06-06 | 20.14 | $21.01 | 95633 |
| 2023-06-05 | 20.05 | $20.39 | 69669 |
| 2023-06-02 | 20.00 | $20.36 | 87544 |
| 2023-06-01 | 19.96 | $19.63 | 149900 |
| 2023-05-31 | 19.98 | $19.37 | 175441 |
| 2023-05-30 | 20.03 | $19.84 | 91400 |
| 2023-05-26 | 20.03 | $20.05 | 59000 |
| 2023-05-25 | 20.01 | $19.82 | 129736 |
| 2023-05-24 | 20.01 | $20.29 | 119940 |
| 2023-05-23 | 19.96 | $20.34 | 77600 |
| 2023-05-22 | 19.90 | $20.32 | 55100 |
| 2023-05-19 | 19.84 | $20.37 | 66400 |
| 2023-05-18 | 19.78 | $20.39 | 63231 |
| 2023-05-17 | 19.71 | $20.19 | 80600 |
| 2023-05-16 | 19.66 | $19.92 | 70700 |
| 2023-05-15 | 19.63 | $20.08 | 88311 |
| 2023-05-12 | 19.60 | $20.10 | 85117 |
| 2023-05-11 | 19.56 | $19.68 | 71800 |
| 2023-05-10 | 19.56 | $19.87 | 99300 |
| 2023-05-09 | 19.55 | $19.44 | 70200 |
| 2023-05-08 | 19.59 | $19.25 | 92600 |
| 2023-05-05 | 19.65 | $19.45 | 102925 |
| 2023-05-04 | 19.70 | $19.18 | 103500 |
| 2023-05-03 | 19.79 | $19.49 | 102200 |
| 2023-05-02 | 19.84 | $19.27 | 103417 |
| 2023-05-01 | 19.93 | $19.46 | 111825 |
| 2023-04-28 | 20.01 | $19.43 | 86700 |
| 2023-04-27 | 20.10 | $19.61 | 81848 |
| 2023-04-26 | 20.17 | $19.44 | 97138 |
| 2023-04-25 | 20.27 | $19.81 | 111131 |
| 2023-04-24 | 20.34 | $20.05 | 146320 |
| 2023-04-21 | 20.39 | $19.88 | 131133 |
| 2023-04-20 | 20.47 | $19.90 | 82200 |
| 2023-04-19 | 20.54 | $19.88 | 132936 |
| 2023-04-18 | 20.63 | $19.90 | 111000 |
| 2023-04-17 | 20.72 | $20.31 | 102900 |
| 2023-04-14 | 20.77 | $20.38 | 89836 |
| 2023-04-13 | 20.83 | $20.80 | 126940 |
| 2023-04-12 | 20.85 | $20.70 | 93243 |
| 2023-04-11 | 20.88 | $20.63 | 123800 |
| 2023-04-10 | 20.93 | $20.71 | 114826 |
| 2023-04-06 | 20.97 | $20.58 | 107302 |
| 2023-04-05 | 21.02 | $20.53 | 109623 |
| 2023-04-04 | 21.09 | $20.71 | 90600 |
| 2023-04-03 | 21.14 | $21.12 | 171096 |
| 2023-03-31 | 21.16 | $21.09 | 153540 |
| 2023-03-30 | 21.18 | $20.85 | 72417 |
| 2023-03-29 | 21.23 | $21.04 | 96700 |
| 2023-03-28 | 21.27 | $20.88 | 140534 |
| 2023-03-27 | 21.32 | $21.05 | 127800 |
| 2023-03-24 | 21.37 | $20.87 | 114900 |
| 2023-03-23 | 21.43 | $20.52 | 160800 |
| 2023-03-22 | 21.52 | $21.16 | 138623 |
| 2023-03-21 | 21.56 | $21.63 | 146900 |
| 2023-03-20 | 21.55 | $21.50 | 129649 |
| 2023-03-17 | 21.56 | $21.23 | 713123 |
| 2023-03-16 | 21.59 | $21.64 | 178000 |
| 2023-03-15 | 21.58 | $21.52 | 137400 |
| 2023-03-14 | 21.58 | $21.97 | 197506 |
| 2023-03-13 | 21.54 | $21.62 | 230400 |
| 2023-03-10 | 21.52 | $21.25 | 116300 |
| 2023-03-09 | 21.54 | $21.42 | 142816 |
| 2023-03-08 | 21.55 | $21.39 | 108200 |
| 2023-03-07 | 21.55 | $21.53 | 134600 |
| 2023-03-06 | 21.54 | $21.41 | 140000 |
| 2023-03-03 | 21.55 | $22.12 | 107745 |
| 2023-03-02 | 21.48 | $21.99 | 103400 |
| 2023-03-01 | 21.42 | $21.78 | 90844 |
| 2023-02-28 | 21.38 | $21.75 | 292149 |
| 2023-02-27 | 21.34 | $21.46 | 224400 |
| 2023-02-24 | 21.32 | $21.13 | 201100 |
| 2023-02-23 | 21.33 | $21.53 | 113513 |
| 2023-02-22 | 21.30 | $21.15 | 113600 |
| 2023-02-21 | 21.30 | $21.33 | 157127 |
| 2023-02-17 | 21.28 | $21.67 | 113900 |
| 2023-02-16 | 21.23 | $21.40 | 65813 |
| 2023-02-15 | 21.20 | $21.48 | 78800 |
| 2023-02-14 | 21.16 | $21.41 | 82643 |
| 2023-02-13 | 21.13 | $21.41 | 88502 |
| 2023-02-10 | 21.10 | $20.98 | 62100 |
| 2023-02-09 | 21.12 | $21.03 | 78100 |
| 2023-02-08 | 21.13 | $21.17 | 52306 |
| 2023-02-07 | 21.13 | $21.30 | 90800 |
| 2023-02-06 | 21.12 | $21.21 | 87400 |
| 2023-02-03 | 21.12 | $21.39 | 94300 |
| 2023-02-02 | 21.11 | $21.45 | 108700 |
| 2023-02-01 | 21.10 | $21.46 | 136941 |
| 2023-01-31 | 21.09 | $21.24 | 189500 |
| 2023-01-30 | 21.11 | $20.62 | 62500 |
| 2023-01-27 | 21.20 | $20.76 | 86000 |
| 2023-01-26 | 21.27 | $20.86 | 52121 |
| 2023-01-25 | 21.35 | $20.89 | 73518 |
| 2023-01-24 | 21.43 | $20.79 | 77500 |
| 2023-01-23 | 21.53 | $20.82 | 107500 |
| 2023-01-20 | 21.63 | $20.73 | 91800 |
| 2023-01-19 | 21.75 | $20.93 | 91700 |
| 2023-01-18 | 21.86 | $21.09 | 105500 |
| 2023-01-17 | 21.96 | $21.58 | 98018 |
| 2023-01-13 | 22.02 | $21.55 | 77500 |
| 2023-01-12 | 22.09 | $21.48 | 81810 |
| 2023-01-11 | 22.17 | $21.60 | 79200 |
| 2023-01-10 | 22.25 | $21.80 | 77400 |
| 2023-01-09 | 22.32 | $21.68 | 78909 |
| 2023-01-06 | 22.40 | $22.15 | 86700 |
| 2023-01-05 | 22.44 | $22.01 | 92400 |
| 2023-01-04 | 22.51 | $22.44 | 140722 |
| 2023-01-03 | 22.53 | $22.76 | 157648 |
| 2022-12-30 | 22.52 | $22.16 | 83400 |
| 2022-12-29 | 22.58 | $22.17 | 80100 |
| 2022-12-28 | 22.64 | $21.98 | 62600 |
| 2022-12-27 | 22.73 | $22.45 | 156527 |
| 2022-12-23 | 22.77 | $22.49 | 60500 |
| 2022-12-22 | 22.80 | $22.25 | 170927 |
| 2022-12-21 | 22.87 | $22.76 | 120000 |
| 2022-12-20 | 22.88 | $22.38 | 74529 |
| 2022-12-19 | 22.94 | $22.81 | 118900 |
| 2022-12-16 | 22.95 | $22.34 | 149845 |
| 2022-12-15 | 23.01 | $22.73 | 69645 |
| 2022-12-14 | 23.03 | $23.23 | 79000 |
| 2022-12-13 | 22.99 | $23.17 | 152700 |
| 2022-12-12 | 22.96 | $22.89 | 101100 |
| 2022-12-09 | 22.96 | $23.02 | 55300 |
| 2022-12-08 | 22.94 | $22.91 | 51500 |
| 2022-12-07 | 22.93 | $23.04 | 79300 |
| 2022-12-06 | 22.91 | $23.24 | 108244 |
| 2022-12-05 | 22.87 | $22.96 | 76108 |
| 2022-12-02 | 22.85 | $23.25 | 60511 |
| 2022-12-01 | 22.80 | $23.16 | 71400 |
| 2022-11-30 | 22.76 | $23.23 | 163608 |
| 2022-11-29 | 22.70 | $22.77 | 63544 |
| 2022-11-28 | 22.69 | $22.74 | 92700 |
| 2022-11-25 | 22.68 | $22.86 | 82200 |
| 2022-11-23 | 22.66 | $22.83 | 51413 |
| 2022-11-22 | 22.64 | $22.91 | 163700 |
| 2022-11-21 | 22.60 | $22.71 | 53500 |
| 2022-11-18 | 22.57 | $22.79 | 85332 |
| 2022-11-17 | 22.54 | $22.56 | 45900 |
| 2022-11-16 | 22.51 | $22.43 | 71904 |
| 2022-11-15 | 22.50 | $22.44 | 55100 |
| 2022-11-14 | 22.47 | $22.38 | 83613 |
| 2022-11-11 | 22.45 | $22.26 | 85331 |
| 2022-11-10 | 22.43 | $23.29 | 156000 |
| 2022-11-09 | 22.30 | $22.55 | 53900 |
| 2022-11-08 | 22.23 | $22.86 | 52814 |
| 2022-11-07 | 22.12 | $22.96 | 94100 |
| 2022-11-04 | 21.99 | $22.59 | 89800 |
| 2022-11-03 | 21.88 | $22.29 | 74900 |
| 2022-11-02 | 21.79 | $22.32 | 77038 |
| 2022-11-01 | 21.69 | $22.70 | 71000 |
| 2022-10-31 | 21.54 | $22.56 | 96027 |
| 2022-10-28 | 21.40 | $22.80 | 101100 |
| 2022-10-27 | 21.22 | $22.22 | 101600 |
| 2022-10-26 | 21.09 | $21.76 | 62800 |
| 2022-10-25 | 21.00 | $21.82 | 82849 |
| 2022-10-24 | 20.90 | $21.48 | 62900 |
| 2022-10-21 | 20.83 | $21.58 | 100441 |
| 2022-10-20 | 20.74 | $21.09 | 71540 |
| 2022-10-19 | 20.70 | $21.04 | 74314 |
| 2022-10-18 | 20.66 | $21.22 | 105020 |
| 2022-10-17 | 20.61 | $21.11 | 129606 |
| 2022-10-14 | 20.57 | $20.72 | 111000 |
| 2022-10-13 | 20.56 | $21.11 | 109919 |
| 2022-10-12 | 20.51 | $20.48 | 64800 |
| 2022-10-11 | 20.52 | $20.29 | 165348 |
| 2022-10-10 | 20.54 | $20.24 | 92300 |
| 2022-10-07 | 20.58 | $19.87 | 124538 |
| 2022-10-06 | 20.65 | $20.37 | 87929 |
| 2022-10-05 | 20.68 | $20.87 | 115921 |
| 2022-10-04 | 20.67 | $20.97 | 165015 |
| 2022-10-03 | 20.63 | $20.39 | 117000 |
| 2022-09-30 | 20.66 | $20.13 | 118531 |
| 2022-09-29 | 20.72 | $20.40 | 83400 |
| 2022-09-28 | 20.75 | $20.86 | 92700 |
| 2022-09-27 | 20.74 | $20.63 | 93006 |
| 2022-09-26 | 20.76 | $20.88 | 164532 |
| 2022-09-23 | 20.76 | $20.66 | 120800 |
| 2022-09-22 | 20.78 | $20.85 | 125000 |
| 2022-09-21 | 20.80 | $21.39 | 139900 |
| 2022-09-20 | 20.76 | $20.84 | 108932 |
| 2022-09-19 | 20.78 | $21.29 | 166416 |
| 2022-09-16 | 20.77 | $20.23 | 139729 |
| 2022-09-15 | 20.86 | $20.04 | 71628 |
| 2022-09-14 | 20.99 | $20.29 | 87200 |
| 2022-09-13 | 21.10 | $20.33 | 89139 |
| 2022-09-12 | 21.22 | $21.04 | 220500 |
| 2022-09-09 | 21.27 | $20.80 | 56145 |
| 2022-09-08 | 21.35 | $20.60 | 96308 |
| 2022-09-07 | 21.45 | $20.85 | 111200 |
| 2022-09-06 | 21.54 | $20.53 | 92400 |
| 2022-09-02 | 21.65 | $20.63 | 66600 |
| 2022-09-01 | 21.77 | $21.10 | 85300 |
| 2022-08-31 | 21.83 | $21.23 | 118135 |
| 2022-08-30 | 21.89 | $21.43 | 80000 |
| 2022-08-29 | 21.93 | $21.48 | 66307 |
| 2022-08-26 | 21.97 | $21.57 | 88033 |
| 2022-08-25 | 22.01 | $21.94 | 79000 |
| 2022-08-24 | 22.00 | $21.80 | 104947 |
| 2022-08-23 | 22.02 | $22.13 | 78838 |
| 2022-08-22 | 21.99 | $22.16 | 81036 |
| 2022-08-19 | 21.96 | $22.54 | 111700 |
| 2022-08-18 | 21.89 | $22.51 | 95700 |
| 2022-08-17 | 21.81 | $22.17 | 64637 |
| 2022-08-16 | 21.76 | $22.51 | 93541 |
| 2022-08-15 | 21.67 | $22.25 | 173700 |
| 2022-08-12 | 21.61 | $21.70 | 253100 |
| 2022-08-11 | 21.58 | $21.59 | 172800 |
| 2022-08-10 | 21.56 | $21.50 | 126028 |
| 2022-08-09 | 21.54 | $21.44 | 128221 |
| 2022-08-08 | 21.52 | $21.59 | 150813 |
| 2022-08-05 | 21.48 | $21.34 | 141400 |
| 2022-08-04 | 21.46 | $21.59 | 127200 |
| 2022-08-03 | 21.40 | $21.81 | 145962 |
| 2022-08-02 | 21.31 | $21.66 | 141911 |
| 2022-08-01 | 21.23 | $22.21 | 144601 |
| 2022-07-29 | 21.09 | $21.85 | 119100 |
| 2022-07-28 | 20.98 | $21.87 | 186100 |
| 2022-07-27 | 20.85 | $21.73 | 137760 |
| 2022-07-26 | 20.74 | $21.44 | 80300 |
| 2022-07-25 | 20.64 | $21.30 | 91200 |
| 2022-07-22 | 20.54 | $21.18 | 93401 |
| 2022-07-21 | 20.45 | $21.44 | 144359 |
| 2022-07-20 | 20.31 | $21.36 | 112818 |
| 2022-07-19 | 20.17 | $21.18 | 126820 |
| 2022-07-18 | 20.03 | $20.71 | 118200 |
| 2022-07-15 | 19.91 | $20.27 | 116141 |
| 2022-07-14 | 19.82 | $20.00 | 58140 |
| 2022-07-13 | 19.74 | $20.01 | 77439 |
| 2022-07-12 | 19.65 | $20.23 | 133100 |
| 2022-07-11 | 19.52 | $19.84 | 144400 |
| 2022-07-08 | 19.43 | $19.92 | 108300 |
| 2022-07-07 | 19.31 | $19.79 | 85100 |
| 2022-07-06 | 19.21 | $20.07 | 114139 |
| 2022-07-05 | 19.06 | $20.21 | 121000 |
| 2022-07-01 | 18.89 | $20.23 | 93000 |
| 2022-06-30 | 18.71 | $20.23 | 116300 |
| 2022-06-29 | 18.52 | $20.21 | 115200 |
| 2022-06-28 | 18.33 | $19.92 | 106846 |
| 2022-06-27 | 18.15 | $20.20 | 360800 |
| 2022-06-24 | 17.93 | $18.99 | 199343 |
| 2022-06-23 | 17.82 | $18.55 | 149726 |
| 2022-06-22 | 17.75 | $18.42 | 149945 |
| 2022-06-21 | 17.69 | $18.55 | 167000 |
| 2022-06-17 | 17.61 | $17.06 | 228429 |
| 2022-06-16 | 17.67 | $16.77 | 258816 |
| 2022-06-15 | 17.76 | $17.07 | 203901 |
| 2022-06-14 | 17.83 | $17.36 | 86217 |
| 2022-06-13 | 17.88 | $17.36 | 92700 |
| 2022-06-10 | 17.92 | $17.77 | 67500 |
| 2022-06-09 | 17.93 | $17.87 | 50909 |
| 2022-06-08 | 17.92 | $17.99 | 63102 |
| 2022-06-07 | 17.90 | $18.27 | 56235 |
| 2022-06-06 | 17.85 | $18.22 | 64929 |
| 2022-06-03 | 17.80 | $17.97 | 81500 |
| 2022-06-02 | 17.77 | $18.09 | 57416 |
| 2022-06-01 | 17.73 | $17.99 | 63700 |
| 2022-05-31 | 17.69 | $18.15 | 117800 |
| 2022-05-27 | 17.64 | $18.22 | 75200 |
| 2022-05-26 | 17.57 | $17.76 | 61200 |
| 2022-05-25 | 17.54 | $17.66 | 54000 |
| 2022-05-24 | 17.53 | $17.60 | 51000 |
| 2022-05-23 | 17.52 | $17.47 | 61015 |
| 2022-05-20 | 17.52 | $17.35 | 76300 |
| 2022-05-19 | 17.53 | $17.38 | 84000 |
| 2022-05-18 | 17.55 | $17.60 | 67200 |
| 2022-05-17 | 17.55 | $17.87 | 44740 |
| 2022-05-16 | 17.52 | $17.68 | 60635 |
| 2022-05-13 | 17.52 | $17.53 | 74700 |
| 2022-05-12 | 17.53 | $17.70 | 79500 |
| 2022-05-11 | 17.53 | $17.43 | 94239 |
| 2022-05-10 | 17.56 | $17.50 | 92500 |
| 2022-05-09 | 17.59 | $17.68 | 112500 |
| 2022-05-06 | 17.61 | $17.34 | 94000 |
| 2022-05-05 | 17.66 | $17.50 | 93900 |
| 2022-05-04 | 17.70 | $17.61 | 73332 |
| 2022-05-03 | 17.74 | $17.24 | 73231 |
| 2022-05-02 | 17.81 | $17.10 | 158914 |
| 2022-04-29 | 17.91 | $17.25 | 136340 |
| 2022-04-28 | 18.00 | $17.58 | 66900 |
| 2022-04-27 | 18.06 | $17.38 | 66826 |
| 2022-04-26 | 18.15 | $17.43 | 92635 |
| 2022-04-25 | 18.25 | $17.67 | 142002 |
| 2022-04-22 | 18.32 | $17.90 | 64300 |
| 2022-04-21 | 18.37 | $18.05 | 61811 |
| 2022-04-20 | 18.41 | $18.28 | 48500 |
| 2022-04-19 | 18.43 | $18.19 | 65200 |
| 2022-04-18 | 18.46 | $18.17 | 83000 |
| 2022-04-14 | 18.49 | $18.24 | 77601 |
| 2022-04-13 | 18.52 | $18.63 | 73200 |
| 2022-04-12 | 18.51 | $18.46 | 67000 |
| 2022-04-11 | 18.51 | $18.36 | 61400 |
| 2022-04-08 | 18.52 | $18.37 | 77800 |
| 2022-04-07 | 18.53 | $18.36 | 59800 |
| 2022-04-06 | 18.54 | $18.48 | 85100 |
| 2022-04-05 | 18.54 | $18.44 | 48200 |
| 2022-04-04 | 18.54 | $18.65 | 132742 |
| 2022-04-01 | 18.52 | $18.69 | 80300 |
| 2022-03-31 | 18.50 | $18.47 | 105649 |
| 2022-03-30 | 18.50 | $18.72 | 127900 |
| 2022-03-29 | 18.48 | $19.03 | 79700 |
| 2022-03-28 | 18.42 | $18.79 | 133400 |
| 2022-03-25 | 18.39 | $18.50 | 85800 |
| 2022-03-24 | 18.39 | $18.25 | 47124 |
| 2022-03-23 | 18.42 | $18.26 | 82401 |
| 2022-03-22 | 18.44 | $18.47 | 116600 |
| 2022-03-21 | 18.44 | $18.41 | 109115 |
| 2022-03-18 | 18.46 | $18.50 | 1.0M |
| 2022-03-17 | 18.46 | $18.56 | 114800 |
| 2022-03-16 | 18.47 | $18.36 | 136433 |
| 2022-03-15 | 18.49 | $18.22 | 98138 |
| 2022-03-14 | 18.53 | $18.19 | 111600 |
| 2022-03-11 | 18.58 | $18.01 | 92500 |
| 2022-03-10 | 18.64 | $18.22 | 77300 |
| 2022-03-09 | 18.69 | $18.31 | 92329 |
| 2022-03-08 | 18.73 | $18.26 | 114103 |
| 2022-03-07 | 18.78 | $18.55 | 66900 |
| 2022-03-04 | 18.80 | $18.92 | 104247 |
| 2022-03-03 | 18.78 | $19.12 | 59086 |
| 2022-03-02 | 18.75 | $19.03 | 55811 |
| 2022-03-01 | 18.72 | $18.60 | 85407 |
| 2022-02-28 | 18.73 | $18.78 | 112900 |
| 2022-02-25 | 18.73 | $18.68 | 103427 |
| 2022-02-24 | 18.73 | $18.46 | 139310 |
| 2022-02-23 | 18.76 | $18.47 | 74621 |
| 2022-02-22 | 18.79 | $18.65 | 125200 |
| 2022-02-18 | 18.81 | $19.27 | 73700 |
| 2022-02-17 | 18.77 | $18.94 | 69519 |
| 2022-02-16 | 18.75 | $18.92 | 37500 |
| 2022-02-15 | 18.74 | $18.93 | 118544 |
| 2022-02-14 | 18.73 | $18.57 | 72000 |
| 2022-02-11 | 18.76 | $18.55 | 101532 |
| 2022-02-10 | 18.80 | $18.58 | 113400 |
| 2022-02-09 | 18.83 | $18.67 | 86726 |
| 2022-02-08 | 18.86 | $18.74 | 74128 |
| 2022-02-07 | 18.89 | $18.70 | 81400 |
| 2022-02-04 | 18.93 | $18.62 | 65700 |
| 2022-02-03 | 18.97 | $18.80 | 106900 |
| 2022-02-02 | 19.00 | $18.67 | 100200 |
| 2022-02-01 | 19.05 | $18.93 | 94700 |
| 2022-01-31 | 19.08 | $18.93 | 128200 |
| 2022-01-28 | 19.11 | $18.81 | 102900 |
| 2022-01-27 | 19.16 | $18.76 | 98700 |
| 2022-01-26 | 19.21 | $18.85 | 130236 |
| 2022-01-25 | 19.27 | $19.17 | 79300 |
| 2022-01-24 | 19.29 | $19.11 | 93300 |
| 2022-01-21 | 19.32 | $18.83 | 89501 |
| 2022-01-20 | 19.38 | $18.86 | 82723 |
| 2022-01-19 | 19.44 | $19.18 | 64505 |
| 2022-01-18 | 19.46 | $19.23 | 98130 |
| 2022-01-14 | 19.49 | $19.45 | 42000 |
| 2022-01-13 | 19.49 | $19.58 | 87334 |
| 2022-01-12 | 19.47 | $19.21 | 99103 |
| 2022-01-11 | 19.50 | $19.38 | 135828 |
| 2022-01-10 | 19.50 | $19.41 | 57200 |
| 2022-01-07 | 19.50 | $19.35 | 52430 |
| 2022-01-06 | 19.51 | $19.36 | 96500 |
| 2022-01-05 | 19.52 | $19.53 | 92602 |
| 2022-01-04 | 19.51 | $19.85 | 110252 |
| 2022-01-03 | 19.46 | $19.74 | 96611 |
| 2021-12-31 | 19.43 | $19.53 | 101221 |
| 2021-12-30 | 19.41 | $19.63 | 65400 |
| 2021-12-29 | 19.38 | $19.71 | 47300 |
| 2021-12-28 | 19.34 | $19.72 | 159000 |
| 2021-12-27 | 19.30 | $19.79 | 63814 |
| 2021-12-23 | 19.25 | $19.32 | 155227 |
| 2021-12-22 | 19.25 | $19.24 | 140939 |
| 2021-12-21 | 19.25 | $19.09 | 102843 |
| 2021-12-20 | 19.28 | $19.19 | 94400 |
| 2021-12-17 | 19.29 | $19.10 | 214900 |
| 2021-12-16 | 19.32 | $19.42 | 89300 |
| 2021-12-15 | 19.31 | $19.34 | 87633 |
| 2021-12-14 | 19.32 | $19.20 | 161512 |
| 2021-12-13 | 19.35 | $19.26 | 64300 |
| 2021-12-10 | 19.37 | $19.21 | 42500 |
| 2021-12-09 | 19.40 | $19.16 | 69800 |
| 2021-12-08 | 19.44 | $19.40 | 66592 |
| 2021-12-07 | 19.45 | $19.37 | 95400 |
| 2021-12-06 | 19.47 | $19.43 | 59700 |
| 2021-12-03 | 19.49 | $19.41 | 57648 |
| 2021-12-02 | 19.51 | $19.41 | 77721 |
| 2021-12-01 | 19.53 | $18.91 | 80400 |
| 2021-11-30 | 19.60 | $19.02 | 154900 |
| 2021-11-29 | 19.66 | $19.24 | 65130 |
| 2021-11-26 | 19.70 | $19.26 | 69429 |
| 2021-11-24 | 19.74 | $19.72 | 73700 |
| 2021-11-23 | 19.72 | $19.94 | 57442 |
| 2021-11-22 | 19.68 | $19.82 | 111129 |
| 2021-11-19 | 19.65 | $19.38 | 61025 |
| 2021-11-18 | 19.65 | $19.58 | 72500 |
| 2021-11-17 | 19.64 | $19.75 | 55961 |
| 2021-11-16 | 19.60 | $19.85 | 57726 |
| 2021-11-15 | 19.56 | $19.98 | 46847 |
| 2021-11-12 | 19.49 | $19.91 | 44200 |
| 2021-11-11 | 19.42 | $19.91 | 94500 |
| 2021-11-10 | 19.36 | $19.88 | 52600 |
| 2021-11-09 | 19.28 | $19.80 | 40726 |
| 2021-11-08 | 19.22 | $19.94 | 63400 |
| 2021-11-05 | 19.13 | $19.80 | 91300 |
| 2021-11-04 | 19.05 | $19.37 | 63126 |
| 2021-11-03 | 19.02 | $19.52 | 86249 |
| 2021-11-02 | 18.96 | $19.12 | 86500 |
| 2021-11-01 | 18.95 | $19.27 | 106700 |
| 2021-10-29 | 18.92 | $18.94 | 107806 |
| 2021-10-28 | 18.93 | $18.85 | 67000 |
| 2021-10-27 | 18.94 | $18.65 | 107401 |
| 2021-10-26 | 18.98 | $18.94 | 90000 |
| 2021-10-25 | 18.99 | $19.00 | 67100 |
| 2021-10-22 | 18.99 | $19.00 | 46012 |
| 2021-10-21 | 18.99 | $19.04 | 42230 |
| 2021-10-20 | 18.99 | $18.93 | 48200 |
| 2021-10-19 | 18.99 | $18.91 | 50600 |
| 2021-10-18 | 19.00 | $18.87 | 50900 |
| 2021-10-15 | 19.00 | $18.85 | 71200 |
| 2021-10-14 | 19.00 | $19.00 | 36000 |
| 2021-10-13 | 18.99 | $18.90 | 60100 |
| 2021-10-12 | 18.98 | $18.93 | 49610 |
| 2021-10-11 | 18.96 | $18.74 | 74609 |
| 2021-10-08 | 18.97 | $18.90 | 55531 |
| 2021-10-07 | 18.95 | $19.13 | 77745 |
| 2021-10-06 | 18.92 | $19.28 | 125400 |
| 2021-10-05 | 18.87 | $19.36 | 95000 |
| 2021-10-04 | 18.81 | $19.37 | 87600 |
| 2021-10-01 | 18.75 | $19.30 | 103829 |
| 2021-09-30 | 18.69 | $18.85 | 81818 |
| 2021-09-29 | 18.68 | $19.24 | 63040 |
| 2021-09-28 | 18.64 | $19.03 | 63100 |
| 2021-09-27 | 18.62 | $19.18 | 77014 |
| 2021-09-24 | 18.58 | $18.84 | 89400 |
| 2021-09-23 | 18.58 | $18.66 | 118739 |
| 2021-09-22 | 18.60 | $18.28 | 156300 |
| 2021-09-21 | 18.67 | $18.20 | 114107 |
| 2021-09-20 | 18.75 | $18.14 | 193112 |
| 2021-09-17 | 18.85 | $18.02 | 713942 |
| 2021-09-16 | 18.96 | $18.30 | 86300 |
| 2021-09-15 | 19.06 | $18.38 | 117825 |
| 2021-09-14 | 19.15 | $18.35 | 81200 |
| 2021-09-13 | 19.26 | $18.71 | 170730 |
| 2021-09-10 | 19.35 | $18.73 | 69002 |
| 2021-09-09 | 19.44 | $18.87 | 106831 |
| 2021-09-08 | 19.52 | $19.05 | 84301 |
| 2021-09-07 | 19.59 | $19.07 | 79737 |
| 2021-09-03 | 19.66 | $19.32 | 65214 |
| 2021-09-02 | 19.72 | $19.39 | 57115 |
| 2021-09-01 | 19.76 | $19.52 | 46211 |
| 2021-08-31 | 19.80 | $19.41 | 83200 |
| 2021-08-30 | 19.84 | $19.46 | 42100 |
| 2021-08-27 | 19.89 | $19.75 | 63600 |
| 2021-08-26 | 19.90 | $19.30 | 74178 |
| 2021-08-25 | 19.96 | $19.46 | 63144 |
| 2021-08-24 | 20.01 | $19.72 | 47031 |
| 2021-08-23 | 20.03 | $19.94 | 60200 |
| 2021-08-20 | 20.03 | $20.12 | 104400 |
| 2021-08-19 | 20.01 | $19.79 | 54400 |
| 2021-08-18 | 20.02 | $19.94 | 49710 |
| 2021-08-17 | 20.02 | $20.18 | 49200 |
| 2021-08-16 | 19.99 | $20.32 | 51626 |
| 2021-08-13 | 19.95 | $20.30 | 34808 |
| 2021-08-12 | 19.90 | $20.37 | 42600 |
| 2021-08-11 | 19.85 | $20.40 | 57400 |
| 2021-08-10 | 19.80 | $20.18 | 81600 |
| 2021-08-09 | 19.76 | $20.05 | 92027 |
| 2021-08-06 | 19.75 | $19.75 | 66612 |
| 2021-08-05 | 19.76 | $19.68 | 60300 |
| 2021-08-04 | 19.78 | $19.49 | 77016 |
| 2021-08-03 | 19.83 | $19.65 | 46914 |
| 2021-08-02 | 19.87 | $19.64 | 87100 |
| 2021-07-30 | 19.92 | $19.77 | 101200 |
| 2021-07-29 | 19.97 | $19.98 | 60200 |
| 2021-07-28 | 20.00 | $19.88 | 60100 |
| 2021-07-27 | 20.05 | $19.59 | 97233 |
| 2021-07-26 | 20.14 | $19.79 | 47419 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
21.39
2026-07-21
Close Price
$21.25
Vol: 71346
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
16.58
Average
20.26
Maximum
24.33
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 21.39 | $21.25 | 71346 |
| 2026-07-20 | 21.40 | $21.33 | 96734 |
| 2026-07-17 | 21.39 | $21.38 | 135700 |
| 2026-07-16 | 21.37 | $21.71 | 175333 |
| 2026-07-15 | 21.27 | $21.17 | 110600 |
| 2026-07-14 | 21.27 | $21.02 | 106500 |
| 2026-07-13 | 21.30 | $21.30 | 187559 |
| 2026-07-10 | 21.28 | $20.85 | 140636 |
| 2026-07-09 | 21.35 | $21.21 | 121925 |
| 2026-07-08 | 21.35 | $21.11 | 142439 |
| 2026-07-07 | 21.37 | $21.20 | 140117 |
| 2026-07-06 | 21.38 | $21.23 | 175600 |
| 2026-07-02 | 21.37 | $21.49 | 90817 |
| 2026-07-01 | 21.31 | $21.71 | 155600 |
| 2026-06-30 | 21.19 | $21.25 | 196142 |
| 2026-06-29 | 21.15 | $21.66 | 170278 |
| 2026-06-26 | 21.01 | $21.89 | 697700 |
| 2026-06-25 | 20.81 | $21.17 | 132022 |
| 2026-06-24 | 20.72 | $21.23 | 305300 |
| 2026-06-23 | 20.60 | $21.42 | 177500 |
| 2026-06-22 | 20.42 | $20.46 | 193742 |
| 2026-06-18 | 20.42 | $20.33 | 319825 |
| 2026-06-17 | 20.44 | $20.05 | 132935 |
| 2026-06-16 | 20.53 | $20.51 | 104515 |
| 2026-06-15 | 20.53 | $20.36 | 159432 |
| 2026-06-12 | 20.57 | $20.75 | 140300 |
| 2026-06-11 | 20.53 | $20.81 | 103917 |
| 2026-06-10 | 20.47 | $20.88 | 96700 |
| 2026-06-09 | 20.38 | $20.55 | 110500 |
| 2026-06-08 | 20.36 | $20.31 | 116300 |
| 2026-06-05 | 20.38 | $20.59 | 94245 |
| 2026-06-04 | 20.34 | $20.52 | 84328 |
| 2026-06-03 | 20.31 | $20.16 | 103600 |
| 2026-06-02 | 20.36 | $20.73 | 96300 |
| 2026-06-01 | 20.29 | $20.60 | 166343 |
| 2026-05-29 | 20.24 | $20.46 | 124900 |
| 2026-05-28 | 20.22 | $20.54 | 107100 |
| 2026-05-27 | 20.17 | $20.51 | 120300 |
| 2026-05-26 | 20.13 | $20.42 | 108100 |
| 2026-05-22 | 20.09 | $20.28 | 136000 |
| 2026-05-21 | 20.09 | $20.04 | 164546 |
| 2026-05-20 | 20.13 | $20.00 | 171000 |
| 2026-05-19 | 20.19 | $20.06 | 117600 |
| 2026-05-18 | 20.25 | $20.39 | 105700 |
| 2026-05-15 | 20.25 | $20.02 | 98839 |
| 2026-05-14 | 20.33 | $20.28 | 100508 |
| 2026-05-13 | 20.37 | $20.19 | 144331 |
| 2026-05-12 | 20.44 | $20.20 | 107507 |
| 2026-05-11 | 20.52 | $20.32 | 129500 |
| 2026-05-08 | 20.58 | $20.67 | 88700 |
| 2026-05-07 | 20.59 | $20.79 | 149600 |
| 2026-05-06 | 20.57 | $20.35 | 145300 |
| 2026-05-05 | 20.64 | $20.55 | 136100 |
| 2026-05-04 | 20.68 | $20.50 | 608600 |
| 2026-05-01 | 20.74 | $21.12 | 146021 |
| 2026-04-30 | 20.68 | $20.88 | 227300 |
| 2026-04-29 | 20.66 | $20.60 | 130500 |
| 2026-04-28 | 20.70 | $20.66 | 125400 |
| 2026-04-27 | 20.73 | $20.40 | 130404 |
| 2026-04-24 | 20.83 | $20.33 | 174925 |
| 2026-04-23 | 20.95 | $20.59 | 187900 |
| 2026-04-22 | 21.05 | $20.33 | 216700 |
| 2026-04-21 | 21.21 | $19.79 | 223726 |
| 2026-04-20 | 21.51 | $19.76 | 409900 |
| 2026-04-17 | 21.87 | $21.67 | 247400 |
| 2026-04-16 | 21.88 | $21.31 | 99826 |
| 2026-04-15 | 21.97 | $21.40 | 167500 |
| 2026-04-14 | 22.05 | $21.77 | 147300 |
| 2026-04-13 | 22.06 | $22.03 | 129000 |
| 2026-04-10 | 22.02 | $22.24 | 95013 |
| 2026-04-09 | 21.92 | $22.36 | 135431 |
| 2026-04-08 | 21.79 | $22.12 | 143700 |
| 2026-04-07 | 21.67 | $21.72 | 77955 |
| 2026-04-06 | 21.63 | $21.77 | 75539 |
| 2026-04-02 | 21.56 | $21.69 | 88600 |
| 2026-04-01 | 21.50 | $21.63 | 119110 |
| 2026-03-31 | 21.43 | $21.42 | 198095 |
| 2026-03-30 | 21.40 | $21.75 | 208300 |
| 2026-03-27 | 21.30 | $21.32 | 105407 |
| 2026-03-26 | 21.26 | $21.44 | 129500 |
| 2026-03-25 | 21.20 | $21.36 | 97432 |
| 2026-03-24 | 21.14 | $21.38 | 135000 |
| 2026-03-23 | 21.06 | $21.12 | 177800 |
| 2026-03-20 | 21.02 | $20.44 | 711415 |
| 2026-03-19 | 21.12 | $20.45 | 184020 |
| 2026-03-18 | 21.24 | $20.44 | 172721 |
| 2026-03-17 | 21.37 | $20.90 | 181300 |
| 2026-03-16 | 21.43 | $21.14 | 140300 |
| 2026-03-13 | 21.44 | $21.15 | 130218 |
| 2026-03-12 | 21.44 | $21.26 | 141935 |
| 2026-03-11 | 21.43 | $21.22 | 88711 |
| 2026-03-10 | 21.41 | $21.03 | 125711 |
| 2026-03-09 | 21.43 | $21.16 | 176028 |
| 2026-03-06 | 21.43 | $21.31 | 191821 |
| 2026-03-05 | 21.38 | $21.21 | 120800 |
| 2026-03-04 | 21.35 | $21.47 | 168000 |
| 2026-03-03 | 21.25 | $21.19 | 134900 |
| 2026-03-02 | 21.20 | $21.08 | 149600 |
| 2026-02-27 | 21.15 | $21.11 | 217945 |
| 2026-02-26 | 21.09 | $21.04 | 182415 |
| 2026-02-25 | 21.03 | $21.22 | 177152 |
| 2026-02-24 | 20.92 | $21.10 | 124108 |
| 2026-02-23 | 20.81 | $20.78 | 213400 |
| 2026-02-20 | 20.75 | $20.46 | 198300 |
| 2026-02-19 | 20.74 | $20.49 | 150200 |
| 2026-02-18 | 20.72 | $20.71 | 134421 |
| 2026-02-17 | 20.65 | $20.58 | 169500 |
| 2026-02-13 | 20.59 | $20.76 | 123503 |
| 2026-02-12 | 20.48 | $20.40 | 129200 |
| 2026-02-11 | 20.42 | $20.52 | 96100 |
| 2026-02-10 | 20.32 | $20.55 | 149200 |
| 2026-02-09 | 20.20 | $20.36 | 119018 |
| 2026-02-06 | 20.10 | $20.41 | 181100 |
| 2026-02-05 | 19.96 | $20.45 | 206112 |
| 2026-02-04 | 19.79 | $20.37 | 215500 |
| 2026-02-03 | 19.61 | $19.77 | 179900 |
| 2026-02-02 | 19.52 | $19.81 | 257444 |
| 2026-01-30 | 19.41 | $19.49 | 197000 |
| 2026-01-29 | 19.35 | $19.15 | 239517 |
| 2026-01-28 | 19.34 | $18.98 | 169600 |
| 2026-01-27 | 19.37 | $19.31 | 108900 |
| 2026-01-26 | 19.32 | $19.24 | 143800 |
| 2026-01-23 | 19.29 | $19.32 | 150400 |
| 2026-01-22 | 19.23 | $19.70 | 171804 |
| 2026-01-21 | 19.07 | $19.55 | 222137 |
| 2026-01-20 | 18.92 | $19.13 | 148220 |
| 2026-01-16 | 18.83 | $19.27 | 184300 |
| 2026-01-15 | 18.69 | $19.18 | 169700 |
| 2026-01-14 | 18.55 | $18.90 | 325668 |
| 2026-01-13 | 18.45 | $18.60 | 174400 |
| 2026-01-12 | 18.39 | $18.63 | 186200 |
| 2026-01-09 | 18.31 | $18.43 | 195208 |
| 2026-01-08 | 18.26 | $18.11 | 301254 |
| 2026-01-07 | 18.27 | $18.08 | 242603 |
| 2026-01-06 | 18.28 | $18.14 | 181323 |
| 2026-01-05 | 18.29 | $18.06 | 232260 |
| 2026-01-02 | 18.31 | $18.00 | 148619 |
| 2025-12-31 | 18.34 | $18.01 | 143624 |
| 2025-12-30 | 18.38 | $18.33 | 176600 |
| 2025-12-29 | 18.35 | $18.44 | 240417 |
| 2025-12-26 | 18.29 | $18.29 | 225504 |
| 2025-12-24 | 18.26 | $18.13 | 133800 |
| 2025-12-23 | 18.25 | $18.08 | 288009 |
| 2025-12-22 | 18.24 | $18.22 | 332200 |
| 2025-12-19 | 18.21 | $18.07 | 432125 |
| 2025-12-18 | 18.20 | $18.41 | 194244 |
| 2025-12-17 | 18.11 | $18.14 | 205200 |
| 2025-12-16 | 18.06 | $18.29 | 169400 |
| 2025-12-15 | 17.98 | $18.34 | 197024 |
| 2025-12-12 | 17.86 | $18.36 | 206000 |
| 2025-12-11 | 17.72 | $18.23 | 254608 |
| 2025-12-10 | 17.59 | $17.79 | 218989 |
| 2025-12-09 | 17.53 | $17.68 | 219100 |
| 2025-12-08 | 17.47 | $17.43 | 142843 |
| 2025-12-05 | 17.47 | $17.79 | 162446 |
| 2025-12-04 | 17.38 | $17.60 | 167243 |
| 2025-12-03 | 17.32 | $17.90 | 176416 |
| 2025-12-02 | 17.18 | $17.60 | 161937 |
| 2025-12-01 | 17.09 | $17.59 | 219551 |
| 2025-11-28 | 16.98 | $17.44 | 145900 |
| 2025-11-26 | 16.89 | $17.26 | 185130 |
| 2025-11-25 | 16.82 | $17.36 | 233028 |
| 2025-11-24 | 16.72 | $16.94 | 843205 |
| 2025-11-21 | 16.69 | $17.07 | 156100 |
| 2025-11-20 | 16.63 | $16.77 | 181966 |
| 2025-11-19 | 16.63 | $16.64 | 141616 |
| 2025-11-18 | 16.65 | $16.63 | 179334 |
| 2025-11-17 | 16.68 | $16.38 | 240800 |
| 2025-11-14 | 16.78 | $16.90 | 211700 |
| 2025-11-13 | 16.77 | $16.98 | 164500 |
| 2025-11-12 | 16.76 | $16.88 | 148100 |
| 2025-11-11 | 16.76 | $16.95 | 181300 |
| 2025-11-10 | 16.75 | $17.02 | 265400 |
| 2025-11-07 | 16.72 | $16.97 | 253000 |
| 2025-11-06 | 16.70 | $16.94 | 280138 |
| 2025-11-05 | 16.69 | $17.15 | 205435 |
| 2025-11-04 | 16.63 | $16.96 | 253145 |
| 2025-11-03 | 16.61 | $16.99 | 636515 |
| 2025-10-31 | 16.58 | $16.40 | 209422 |
| 2025-10-30 | 16.67 | $16.55 | 286800 |
| 2025-10-29 | 16.74 | $16.51 | 247142 |
| 2025-10-28 | 16.84 | $16.70 | 192100 |
| 2025-10-27 | 16.92 | $16.57 | 217500 |
| 2025-10-24 | 17.04 | $16.95 | 157000 |
| 2025-10-23 | 17.09 | $16.97 | 153238 |
| 2025-10-22 | 17.16 | $17.04 | 255600 |
| 2025-10-21 | 17.23 | $16.87 | 236519 |
| 2025-10-20 | 17.34 | $17.19 | 249430 |
| 2025-10-17 | 17.40 | $17.20 | 212106 |
| 2025-10-16 | 17.48 | $17.42 | 217500 |
| 2025-10-15 | 17.52 | $17.45 | 197300 |
| 2025-10-14 | 17.57 | $17.57 | 219444 |
| 2025-10-13 | 17.59 | $17.34 | 198100 |
| 2025-10-10 | 17.68 | $17.02 | 209230 |
| 2025-10-09 | 17.84 | $17.51 | 189632 |
| 2025-10-08 | 17.93 | $17.66 | 196100 |
| 2025-10-07 | 18.00 | $17.48 | 209900 |
| 2025-10-06 | 18.12 | $17.69 | 209065 |
| 2025-10-03 | 18.21 | $18.16 | 117135 |
| 2025-10-02 | 18.23 | $18.09 | 127900 |
| 2025-10-01 | 18.26 | $18.28 | 172000 |
| 2025-09-30 | 18.25 | $18.28 | 146300 |
| 2025-09-29 | 18.24 | $18.11 | 92600 |
| 2025-09-26 | 18.27 | $18.36 | 125507 |
| 2025-09-25 | 18.25 | $18.14 | 94353 |
| 2025-09-24 | 18.28 | $18.32 | 107733 |
| 2025-09-23 | 18.26 | $18.24 | 162400 |
| 2025-09-22 | 18.27 | $18.59 | 139907 |
| 2025-09-19 | 18.20 | $18.14 | 395939 |
| 2025-09-18 | 18.21 | $18.30 | 117094 |
| 2025-09-17 | 18.19 | $18.13 | 124000 |
| 2025-09-16 | 18.21 | $18.17 | 99300 |
| 2025-09-15 | 18.22 | $18.06 | 90600 |
| 2025-09-12 | 18.25 | $17.98 | 73827 |
| 2025-09-11 | 18.31 | $18.37 | 125800 |
| 2025-09-10 | 18.30 | $17.97 | 138118 |
| 2025-09-09 | 18.36 | $18.08 | 121823 |
| 2025-09-08 | 18.41 | $18.44 | 106900 |
| 2025-09-05 | 18.40 | $18.48 | 113234 |
| 2025-09-04 | 18.37 | $18.61 | 123100 |
| 2025-09-03 | 18.31 | $18.19 | 155527 |
| 2025-09-02 | 18.33 | $18.24 | 116718 |
| 2025-08-29 | 18.34 | $18.27 | 135106 |
| 2025-08-28 | 18.35 | $18.41 | 66500 |
| 2025-08-27 | 18.33 | $18.51 | 83646 |
| 2025-08-26 | 18.28 | $18.44 | 81108 |
| 2025-08-25 | 18.24 | $18.47 | 129900 |
| 2025-08-22 | 18.19 | $18.70 | 160200 |
| 2025-08-21 | 18.08 | $18.06 | 93942 |
| 2025-08-20 | 18.09 | $18.02 | 104200 |
| 2025-08-19 | 18.11 | $18.25 | 106700 |
| 2025-08-18 | 18.08 | $18.03 | 110000 |
| 2025-08-15 | 18.09 | $18.06 | 107524 |
| 2025-08-14 | 18.10 | $18.23 | 117900 |
| 2025-08-13 | 18.08 | $18.59 | 217337 |
| 2025-08-12 | 17.98 | $18.36 | 173659 |
| 2025-08-11 | 17.91 | $17.99 | 140500 |
| 2025-08-08 | 17.90 | $18.16 | 189100 |
| 2025-08-07 | 17.86 | $17.98 | 139000 |
| 2025-08-06 | 17.86 | $18.10 | 134114 |
| 2025-08-05 | 17.83 | $18.10 | 143400 |
| 2025-08-04 | 17.79 | $17.88 | 228038 |
| 2025-08-01 | 17.80 | $17.57 | 311653 |
| 2025-07-31 | 17.87 | $17.80 | 227200 |
| 2025-07-30 | 17.91 | $17.83 | 216803 |
| 2025-07-29 | 17.95 | $18.04 | 104922 |
| 2025-07-28 | 17.95 | $18.11 | 108496 |
| 2025-07-25 | 17.94 | $17.95 | 130202 |
| 2025-07-24 | 17.96 | $18.04 | 114900 |
| 2025-07-23 | 17.97 | $18.22 | 149400 |
| 2025-07-22 | 17.94 | $18.02 | 160300 |
| 2025-07-21 | 17.95 | $17.75 | 228700 |
| 2025-07-18 | 18.02 | $17.75 | 177645 |
| 2025-07-17 | 18.11 | $17.81 | 171735 |
| 2025-07-16 | 18.20 | $17.73 | 202916 |
| 2025-07-15 | 18.31 | $17.84 | 133800 |
| 2025-07-14 | 18.43 | $18.44 | 165100 |
| 2025-07-11 | 18.44 | $18.20 | 120220 |
| 2025-07-10 | 18.50 | $18.77 | 204200 |
| 2025-07-09 | 18.45 | $18.50 | 135200 |
| 2025-07-08 | 18.45 | $18.40 | 206600 |
| 2025-07-07 | 18.47 | $18.40 | 152119 |
| 2025-07-03 | 18.50 | $18.66 | 63300 |
| 2025-07-02 | 18.47 | $18.57 | 139800 |
| 2025-07-01 | 18.46 | $18.49 | 207119 |
| 2025-06-30 | 18.47 | $18.14 | 181232 |
| 2025-06-27 | 18.55 | $18.32 | 278618 |
| 2025-06-26 | 18.61 | $18.57 | 146300 |
| 2025-06-25 | 18.63 | $18.47 | 200025 |
| 2025-06-24 | 18.67 | $19.01 | 155600 |
| 2025-06-23 | 18.60 | $19.01 | 194209 |
| 2025-06-20 | 18.52 | $18.24 | 259700 |
| 2025-06-18 | 18.60 | $18.50 | 86127 |
| 2025-06-17 | 18.63 | $18.66 | 83100 |
| 2025-06-16 | 18.63 | $18.72 | 136600 |
| 2025-06-13 | 18.62 | $18.44 | 136100 |
| 2025-06-12 | 18.67 | $18.85 | 181900 |
| 2025-06-11 | 18.64 | $18.73 | 162500 |
| 2025-06-10 | 18.63 | $18.79 | 132910 |
| 2025-06-09 | 18.60 | $18.65 | 126100 |
| 2025-06-06 | 18.61 | $18.55 | 93626 |
| 2025-06-05 | 18.63 | $18.53 | 146300 |
| 2025-06-04 | 18.67 | $18.49 | 126900 |
| 2025-06-03 | 18.72 | $18.65 | 112817 |
| 2025-06-02 | 18.74 | $18.49 | 130800 |
| 2025-05-30 | 18.80 | $18.67 | 136620 |
| 2025-05-29 | 18.84 | $18.72 | 95945 |
| 2025-05-28 | 18.87 | $18.56 | 110200 |
| 2025-05-27 | 18.93 | $18.93 | 144929 |
| 2025-05-23 | 18.94 | $18.63 | 128100 |
| 2025-05-22 | 19.00 | $18.73 | 133049 |
| 2025-05-21 | 19.05 | $18.92 | 112300 |
| 2025-05-20 | 19.08 | $19.34 | 115200 |
| 2025-05-19 | 19.01 | $19.44 | 134228 |
| 2025-05-16 | 18.92 | $19.50 | 132300 |
| 2025-05-15 | 18.79 | $19.56 | 138934 |
| 2025-05-14 | 18.64 | $19.40 | 193720 |
| 2025-05-13 | 18.49 | $19.47 | 188609 |
| 2025-05-12 | 18.31 | $19.29 | 242022 |
| 2025-05-09 | 18.14 | $18.96 | 155225 |
| 2025-05-08 | 18.01 | $19.14 | 194917 |
| 2025-05-07 | 17.83 | $18.47 | 183600 |
| 2025-05-06 | 17.76 | $18.37 | 217948 |
| 2025-05-05 | 17.70 | $18.01 | 138700 |
| 2025-05-02 | 17.72 | $17.99 | 157300 |
| 2025-05-01 | 17.75 | $17.78 | 165331 |
| 2025-04-30 | 17.82 | $17.95 | 137900 |
| 2025-04-29 | 17.89 | $18.03 | 142600 |
| 2025-04-28 | 17.94 | $17.84 | 165200 |
| 2025-04-25 | 18.06 | $17.92 | 202400 |
| 2025-04-24 | 18.17 | $18.06 | 190045 |
| 2025-04-23 | 18.29 | $18.02 | 192612 |
| 2025-04-22 | 18.43 | $18.26 | 317100 |
| 2025-04-21 | 18.55 | $17.27 | 348391 |
| 2025-04-17 | 18.90 | $18.74 | 171324 |
| 2025-04-16 | 19.00 | $18.71 | 145616 |
| 2025-04-15 | 19.12 | $18.90 | 139041 |
| 2025-04-14 | 19.23 | $19.25 | 195780 |
| 2025-04-11 | 19.29 | $19.31 | 156724 |
| 2025-04-10 | 19.34 | $19.03 | 179200 |
| 2025-04-09 | 19.47 | $19.44 | 327413 |
| 2025-04-08 | 19.53 | $18.81 | 181110 |
| 2025-04-07 | 19.74 | $19.06 | 324240 |
| 2025-04-04 | 19.93 | $19.40 | 211300 |
| 2025-04-03 | 20.08 | $19.87 | 139300 |
| 2025-04-02 | 20.16 | $20.22 | 136576 |
| 2025-04-01 | 20.18 | $20.12 | 148709 |
| 2025-03-31 | 20.23 | $20.09 | 185912 |
| 2025-03-28 | 20.29 | $20.17 | 127806 |
| 2025-03-27 | 20.35 | $20.43 | 254179 |
| 2025-03-26 | 20.37 | $19.61 | 141630 |
| 2025-03-25 | 20.55 | $19.39 | 252637 |
| 2025-03-24 | 20.82 | $19.69 | 250829 |
| 2025-03-21 | 21.07 | $20.23 | 2.1M |
| 2025-03-20 | 21.24 | $21.00 | 228901 |
| 2025-03-19 | 21.28 | $21.24 | 194100 |
| 2025-03-18 | 21.28 | $21.18 | 190000 |
| 2025-03-17 | 21.28 | $21.20 | 173308 |
| 2025-03-14 | 21.28 | $21.20 | 125349 |
| 2025-03-13 | 21.28 | $21.12 | 140246 |
| 2025-03-12 | 21.30 | $21.02 | 137241 |
| 2025-03-11 | 21.34 | $21.25 | 203201 |
| 2025-03-10 | 21.33 | $21.71 | 232600 |
| 2025-03-07 | 21.23 | $21.58 | 205300 |
| 2025-03-06 | 21.13 | $21.17 | 214422 |
| 2025-03-05 | 21.11 | $21.06 | 187400 |
| 2025-03-04 | 21.11 | $21.22 | 145600 |
| 2025-03-03 | 21.07 | $21.31 | 170011 |
| 2025-02-28 | 21.00 | $21.20 | 237950 |
| 2025-02-27 | 20.94 | $21.12 | 210702 |
| 2025-02-26 | 20.90 | $21.23 | 243700 |
| 2025-02-25 | 20.82 | $21.33 | 174214 |
| 2025-02-24 | 20.71 | $20.97 | 135200 |
| 2025-02-21 | 20.65 | $20.81 | 120200 |
| 2025-02-20 | 20.62 | $21.02 | 124872 |
| 2025-02-19 | 20.54 | $20.81 | 106300 |
| 2025-02-18 | 20.50 | $20.68 | 120600 |
| 2025-02-14 | 20.47 | $20.48 | 108526 |
| 2025-02-13 | 20.49 | $20.53 | 139300 |
| 2025-02-12 | 20.49 | $20.33 | 115515 |
| 2025-02-11 | 20.54 | $20.62 | 103300 |
| 2025-02-10 | 20.54 | $20.42 | 111500 |
| 2025-02-07 | 20.58 | $20.43 | 151600 |
| 2025-02-06 | 20.63 | $20.64 | 131800 |
| 2025-02-05 | 20.64 | $20.75 | 112050 |
| 2025-02-04 | 20.63 | $20.72 | 113323 |
| 2025-02-03 | 20.62 | $20.48 | 198000 |
| 2025-01-31 | 20.66 | $20.75 | 141420 |
| 2025-01-30 | 20.66 | $20.71 | 77400 |
| 2025-01-29 | 20.66 | $20.66 | 66759 |
| 2025-01-28 | 20.67 | $20.73 | 103502 |
| 2025-01-27 | 20.67 | $20.92 | 142900 |
| 2025-01-24 | 20.64 | $20.75 | 91204 |
| 2025-01-23 | 20.63 | $20.66 | 117707 |
| 2025-01-22 | 20.64 | $20.56 | 156700 |
| 2025-01-21 | 20.68 | $21.07 | 202614 |
| 2025-01-17 | 20.61 | $20.70 | 128500 |
| 2025-01-16 | 20.62 | $20.73 | 125447 |
| 2025-01-15 | 20.62 | $20.73 | 103443 |
| 2025-01-14 | 20.62 | $20.52 | 106300 |
| 2025-01-13 | 20.66 | $20.32 | 105040 |
| 2025-01-10 | 20.76 | $20.20 | 205000 |
| 2025-01-08 | 20.90 | $20.75 | 141305 |
| 2025-01-07 | 20.95 | $20.59 | 161851 |
| 2025-01-06 | 21.04 | $20.89 | 102338 |
| 2025-01-03 | 21.08 | $21.23 | 75332 |
| 2025-01-02 | 21.05 | $20.95 | 98000 |
| 2024-12-31 | 21.08 | $21.09 | 107400 |
| 2024-12-30 | 21.09 | $21.29 | 103100 |
| 2024-12-27 | 21.05 | $21.05 | 99526 |
| 2024-12-26 | 21.07 | $21.35 | 102000 |
| 2024-12-24 | 21.02 | $21.06 | 60315 |
| 2024-12-23 | 21.02 | $20.83 | 121100 |
| 2024-12-20 | 21.07 | $20.68 | 361100 |
| 2024-12-19 | 21.17 | $21.03 | 119300 |
| 2024-12-18 | 21.21 | $20.86 | 148300 |
| 2024-12-17 | 21.29 | $21.28 | 146643 |
| 2024-12-16 | 21.29 | $21.49 | 134211 |
| 2024-12-13 | 21.25 | $21.39 | 113812 |
| 2024-12-12 | 21.22 | $21.24 | 84700 |
| 2024-12-11 | 21.23 | $21.42 | 142200 |
| 2024-12-10 | 21.19 | $21.42 | 106000 |
| 2024-12-09 | 21.15 | $21.28 | 84700 |
| 2024-12-06 | 21.14 | $21.16 | 66527 |
| 2024-12-05 | 21.14 | $21.33 | 111300 |
| 2024-12-04 | 21.12 | $21.29 | 106602 |
| 2024-12-03 | 21.10 | $21.31 | 73000 |
| 2024-12-02 | 21.07 | $21.37 | 97277 |
| 2024-11-29 | 21.02 | $21.33 | 50935 |
| 2024-11-27 | 20.98 | $21.24 | 84417 |
| 2024-11-26 | 20.95 | $21.33 | 122520 |
| 2024-11-25 | 20.90 | $21.15 | 130500 |
| 2024-11-22 | 20.88 | $20.96 | 136800 |
| 2024-11-21 | 20.90 | $20.76 | 224048 |
| 2024-11-20 | 20.96 | $20.68 | 92141 |
| 2024-11-19 | 21.06 | $20.86 | 126900 |
| 2024-11-18 | 21.13 | $21.06 | 87900 |
| 2024-11-15 | 21.17 | $21.22 | 87300 |
| 2024-11-14 | 21.19 | $21.55 | 138000 |
| 2024-11-13 | 21.15 | $21.71 | 81900 |
| 2024-11-12 | 21.06 | $21.72 | 144300 |
| 2024-11-11 | 20.96 | $22.12 | 172204 |
| 2024-11-08 | 20.77 | $22.09 | 201000 |
| 2024-11-07 | 20.55 | $22.06 | 256936 |
| 2024-11-06 | 20.30 | $21.63 | 217113 |
| 2024-11-05 | 20.11 | $20.47 | 106341 |
| 2024-11-04 | 20.15 | $20.19 | 138734 |
| 2024-11-01 | 20.25 | $20.24 | 154126 |
| 2024-10-31 | 20.36 | $20.36 | 125400 |
| 2024-10-30 | 20.47 | $20.43 | 128924 |
| 2024-10-29 | 20.58 | $20.61 | 139048 |
| 2024-10-28 | 20.69 | $20.60 | 106500 |
| 2024-10-25 | 20.82 | $20.51 | 129602 |
| 2024-10-24 | 20.99 | $20.75 | 102324 |
| 2024-10-23 | 21.15 | $20.80 | 204100 |
| 2024-10-22 | 21.33 | $20.61 | 150743 |
| 2024-10-21 | 21.57 | $20.69 | 162100 |
| 2024-10-18 | 21.85 | $20.85 | 141800 |
| 2024-10-17 | 22.14 | $21.24 | 162900 |
| 2024-10-16 | 22.41 | $21.38 | 175600 |
| 2024-10-15 | 22.68 | $21.07 | 280600 |
| 2024-10-14 | 23.07 | $20.58 | 771510 |
| 2024-10-11 | 23.63 | $20.43 | 369949 |
| 2024-10-10 | 24.30 | $24.11 | 1.6M |
| 2024-10-09 | 24.31 | $24.21 | 174700 |
| 2024-10-08 | 24.30 | $23.98 | 227016 |
| 2024-10-07 | 24.33 | $24.55 | 280106 |
| 2024-10-04 | 24.25 | $24.31 | 144500 |
| 2024-10-03 | 24.20 | $23.87 | 162318 |
| 2024-10-02 | 24.23 | $23.75 | 310034 |
| 2024-10-01 | 24.29 | $24.48 | 139600 |
| 2024-09-30 | 24.21 | $24.32 | 154184 |
| 2024-09-27 | 24.14 | $23.78 | 187800 |
| 2024-09-26 | 24.17 | $23.78 | 173900 |
| 2024-09-25 | 24.21 | $24.13 | 202528 |
| 2024-09-24 | 24.18 | $25.25 | 262212 |
| 2024-09-23 | 23.91 | $24.64 | 191743 |
| 2024-09-20 | 23.71 | $23.96 | 520707 |
| 2024-09-19 | 23.63 | $24.24 | 201800 |
| 2024-09-18 | 23.47 | $24.04 | 121606 |
| 2024-09-17 | 23.33 | $23.32 | 84146 |
| 2024-09-16 | 23.32 | $23.47 | 78200 |
| 2024-09-13 | 23.28 | $23.59 | 80900 |
| 2024-09-12 | 23.20 | $23.09 | 65408 |
| 2024-09-11 | 23.21 | $22.77 | 78900 |
| 2024-09-10 | 23.29 | $23.06 | 84816 |
| 2024-09-09 | 23.32 | $22.80 | 77600 |
| 2024-09-06 | 23.42 | $22.97 | 78200 |
| 2024-09-05 | 23.49 | $23.27 | 85200 |
| 2024-09-04 | 23.50 | $23.46 | 71384 |
| 2024-09-03 | 23.48 | $23.45 | 75600 |
| 2024-08-30 | 23.46 | $23.91 | 83901 |
| 2024-08-29 | 23.33 | $23.63 | 56700 |
| 2024-08-28 | 23.24 | $23.50 | 91104 |
| 2024-08-27 | 23.16 | $23.47 | 61500 |
| 2024-08-26 | 23.07 | $23.42 | 115900 |
| 2024-08-23 | 22.98 | $23.30 | 96719 |
| 2024-08-22 | 22.90 | $22.84 | 45000 |
| 2024-08-21 | 22.90 | $22.95 | 66844 |
| 2024-08-20 | 22.88 | $22.76 | 53300 |
| 2024-08-19 | 22.90 | $22.94 | 86700 |
| 2024-08-16 | 22.87 | $22.91 | 69423 |
| 2024-08-15 | 22.86 | $22.79 | 87323 |
| 2024-08-14 | 22.86 | $22.62 | 72800 |
| 2024-08-13 | 22.90 | $22.53 | 66300 |
| 2024-08-12 | 22.96 | $22.35 | 67923 |
| 2024-08-09 | 23.07 | $22.68 | 83000 |
| 2024-08-08 | 23.13 | $22.59 | 77400 |
| 2024-08-07 | 23.22 | $22.56 | 70600 |
| 2024-08-06 | 23.32 | $22.34 | 133009 |
| 2024-08-05 | 23.48 | $22.36 | 141300 |
| 2024-08-02 | 23.67 | $22.98 | 101700 |
| 2024-08-01 | 23.75 | $23.15 | 122900 |
| 2024-07-31 | 23.80 | $23.84 | 162818 |
| 2024-07-30 | 23.71 | $23.58 | 90600 |
| 2024-07-29 | 23.66 | $23.48 | 77700 |
| 2024-07-26 | 23.61 | $23.82 | 85739 |
| 2024-07-25 | 23.49 | $23.64 | 80823 |
| 2024-07-24 | 23.38 | $23.46 | 82038 |
| 2024-07-23 | 23.28 | $23.67 | 113300 |
| 2024-07-22 | 23.12 | $23.65 | 104642 |
| 2024-07-19 | 22.93 | $22.95 | 94956 |
| 2024-07-18 | 22.86 | $23.24 | 90036 |
| 2024-07-17 | 22.72 | $23.66 | 152122 |
| 2024-07-16 | 22.45 | $23.34 | 143500 |
| 2024-07-15 | 22.21 | $22.65 | 125600 |
| 2024-07-12 | 22.08 | $22.62 | 118524 |
| 2024-07-11 | 21.93 | $22.21 | 103200 |
| 2024-07-10 | 21.84 | $21.58 | 87500 |
| 2024-07-09 | 21.86 | $21.67 | 154500 |
| 2024-07-08 | 21.87 | $21.52 | 88911 |
| 2024-07-05 | 21.91 | $21.25 | 89500 |
| 2024-07-03 | 22.01 | $21.66 | 39700 |
| 2024-07-02 | 22.04 | $21.90 | 66600 |
| 2024-07-01 | 22.02 | $21.85 | 112200 |
| 2024-06-28 | 22.00 | $21.89 | 331800 |
| 2024-06-27 | 21.97 | $21.99 | 44800 |
| 2024-06-26 | 21.91 | $22.06 | 85303 |
| 2024-06-25 | 21.83 | $22.05 | 50500 |
| 2024-06-24 | 21.73 | $21.82 | 87800 |
| 2024-06-21 | 21.66 | $21.92 | 361700 |
| 2024-06-20 | 21.56 | $22.22 | 90300 |
| 2024-06-18 | 21.37 | $22.19 | 108230 |
| 2024-06-17 | 21.16 | $21.67 | 96600 |
| 2024-06-14 | 21.03 | $20.89 | 59746 |
| 2024-06-13 | 21.03 | $20.88 | 69314 |
| 2024-06-12 | 21.04 | $21.06 | 81219 |
| 2024-06-11 | 21.01 | $20.87 | 59933 |
| 2024-06-10 | 21.01 | $20.80 | 53501 |
| 2024-06-07 | 21.03 | $20.86 | 54839 |
| 2024-06-06 | 21.03 | $21.08 | 110229 |
| 2024-06-05 | 20.99 | $20.99 | 46800 |
| 2024-06-04 | 20.96 | $21.05 | 56300 |
| 2024-06-03 | 20.91 | $21.02 | 58149 |
| 2024-05-31 | 20.85 | $21.03 | 170736 |
| 2024-05-30 | 20.79 | $20.72 | 55300 |
| 2024-05-29 | 20.77 | $20.57 | 98900 |
| 2024-05-28 | 20.79 | $20.71 | 55997 |
| 2024-05-24 | 20.77 | $20.83 | 70600 |
| 2024-05-23 | 20.73 | $20.68 | 88224 |
| 2024-05-22 | 20.71 | $20.80 | 85428 |
| 2024-05-21 | 20.66 | $20.76 | 79800 |
| 2024-05-20 | 20.61 | $20.51 | 81900 |
| 2024-05-17 | 20.60 | $20.65 | 67100 |
| 2024-05-16 | 20.56 | $20.80 | 74300 |
| 2024-05-15 | 20.48 | $20.58 | 58221 |
| 2024-05-14 | 20.43 | $20.65 | 66700 |
| 2024-05-13 | 20.36 | $20.56 | 62937 |
| 2024-05-10 | 20.30 | $20.51 | 64800 |
| 2024-05-09 | 20.23 | $20.71 | 75600 |
| 2024-05-08 | 20.11 | $20.59 | 71218 |
| 2024-05-07 | 20.00 | $20.38 | 78000 |
| 2024-05-06 | 19.91 | $20.34 | 64100 |
| 2024-05-03 | 19.81 | $20.26 | 78800 |
| 2024-05-02 | 19.72 | $20.27 | 99900 |
| 2024-05-01 | 19.60 | $20.14 | 100600 |
| 2024-04-30 | 19.50 | $19.90 | 116600 |
| 2024-04-29 | 19.44 | $19.92 | 142604 |
| 2024-04-26 | 19.36 | $19.70 | 97909 |
| 2024-04-25 | 19.31 | $19.67 | 159425 |
| 2024-04-24 | 19.27 | $19.50 | 156630 |
| 2024-04-23 | 19.25 | $19.30 | 86300 |
| 2024-04-22 | 19.28 | $19.04 | 131100 |
| 2024-04-19 | 19.37 | $19.43 | 102700 |
| 2024-04-18 | 19.40 | $19.10 | 103720 |
| 2024-04-17 | 19.49 | $19.07 | 120600 |
| 2024-04-16 | 19.62 | $19.06 | 104500 |
| 2024-04-15 | 19.76 | $19.03 | 153100 |
| 2024-04-12 | 19.94 | $19.44 | 83927 |
| 2024-04-11 | 20.05 | $19.80 | 88100 |
| 2024-04-10 | 20.12 | $19.68 | 110500 |
| 2024-04-09 | 20.21 | $20.18 | 72400 |
| 2024-04-08 | 20.22 | $20.21 | 71942 |
| 2024-04-05 | 20.22 | $20.17 | 316100 |
| 2024-04-04 | 20.24 | $20.04 | 118400 |
| 2024-04-03 | 20.28 | $20.02 | 81207 |
| 2024-04-02 | 20.33 | $20.30 | 75600 |
| 2024-04-01 | 20.33 | $20.37 | 84740 |
| 2024-03-28 | 20.31 | $20.51 | 114033 |
| 2024-03-27 | 20.27 | $20.51 | 103039 |
| 2024-03-26 | 20.21 | $20.11 | 91800 |
| 2024-03-25 | 20.24 | $20.34 | 87500 |
| 2024-03-22 | 20.21 | $20.46 | 71212 |
| 2024-03-21 | 20.16 | $20.73 | 114200 |
| 2024-03-20 | 20.04 | $20.61 | 192500 |
| 2024-03-19 | 19.93 | $20.28 | 106000 |
| 2024-03-18 | 19.87 | $20.02 | 143400 |
| 2024-03-15 | 19.86 | $20.32 | 922300 |
| 2024-03-14 | 19.78 | $19.82 | 119526 |
| 2024-03-13 | 19.80 | $19.89 | 119825 |
| 2024-03-12 | 19.81 | $19.79 | 104000 |
| 2024-03-11 | 19.84 | $19.84 | 91505 |
| 2024-03-08 | 19.87 | $19.83 | 99711 |
| 2024-03-07 | 19.90 | $19.92 | 96811 |
| 2024-03-06 | 19.92 | $19.80 | 121200 |
| 2024-03-05 | 19.97 | $19.73 | 132800 |
| 2024-03-04 | 20.05 | $20.02 | 159034 |
| 2024-03-01 | 20.08 | $20.25 | 122200 |
| 2024-02-29 | 20.07 | $20.32 | 126907 |
| 2024-02-28 | 20.04 | $20.13 | 132500 |
| 2024-02-27 | 20.05 | $20.25 | 151314 |
| 2024-02-26 | 20.03 | $20.03 | 115000 |
| 2024-02-23 | 20.06 | $20.04 | 145200 |
| 2024-02-22 | 20.10 | $19.99 | 192139 |
| 2024-02-21 | 20.15 | $20.38 | 92400 |
| 2024-02-20 | 20.13 | $20.25 | 109307 |
| 2024-02-16 | 20.13 | $20.29 | 96900 |
| 2024-02-15 | 20.13 | $20.63 | 89900 |
| 2024-02-14 | 20.06 | $20.35 | 95500 |
| 2024-02-13 | 20.04 | $19.78 | 155849 |
| 2024-02-12 | 20.14 | $20.47 | 93041 |
| 2024-02-09 | 20.11 | $20.18 | 68942 |
| 2024-02-08 | 20.14 | $20.13 | 50300 |
| 2024-02-07 | 20.19 | $20.02 | 80008 |
| 2024-02-06 | 20.27 | $20.17 | 74943 |
| 2024-02-05 | 20.33 | $20.18 | 103832 |
| 2024-02-02 | 20.41 | $20.34 | 98100 |
| 2024-02-01 | 20.46 | $20.67 | 85700 |
| 2024-01-31 | 20.45 | $20.37 | 117126 |
| 2024-01-30 | 20.51 | $20.65 | 69804 |
| 2024-01-29 | 20.52 | $20.67 | 152430 |
| 2024-01-26 | 20.54 | $20.78 | 49625 |
| 2024-01-25 | 20.53 | $20.77 | 82801 |
| 2024-01-24 | 20.52 | $20.54 | 92054 |
| 2024-01-23 | 20.57 | $20.41 | 87800 |
| 2024-01-22 | 20.65 | $20.57 | 81700 |
| 2024-01-19 | 20.72 | $20.28 | 87515 |
| 2024-01-18 | 20.85 | $20.36 | 76400 |
| 2024-01-17 | 21.00 | $20.48 | 107500 |
| 2024-01-16 | 21.15 | $20.50 | 239329 |
| 2024-01-12 | 21.31 | $21.07 | 68200 |
| 2024-01-11 | 21.39 | $21.02 | 73541 |
| 2024-01-10 | 21.48 | $21.13 | 137200 |
| 2024-01-09 | 21.58 | $21.06 | 156344 |
| 2024-01-08 | 21.70 | $21.20 | 55132 |
| 2024-01-05 | 21.81 | $21.18 | 105223 |
| 2024-01-04 | 21.94 | $21.49 | 97300 |
| 2024-01-03 | 22.03 | $21.36 | 91546 |
| 2024-01-02 | 22.16 | $22.18 | 85408 |
| 2023-12-29 | 22.14 | $21.91 | 71417 |
| 2023-12-28 | 22.17 | $21.99 | 58600 |
| 2023-12-27 | 22.19 | $22.09 | 42700 |
| 2023-12-26 | 22.18 | $22.19 | 78300 |
| 2023-12-22 | 22.16 | $22.21 | 58700 |
| 2023-12-21 | 22.12 | $22.02 | 119444 |
| 2023-12-20 | 22.12 | $21.69 | 224900 |
| 2023-12-19 | 22.19 | $21.76 | 149832 |
| 2023-12-18 | 22.25 | $21.39 | 181400 |
| 2023-12-15 | 22.40 | $22.74 | 284919 |
| 2023-12-14 | 22.29 | $22.71 | 72600 |
| 2023-12-13 | 22.16 | $22.68 | 125842 |
| 2023-12-12 | 22.01 | $22.12 | 70208 |
| 2023-12-11 | 21.96 | $22.34 | 69411 |
| 2023-12-08 | 21.85 | $22.23 | 56100 |
| 2023-12-07 | 21.75 | $22.15 | 72700 |
| 2023-12-06 | 21.65 | $21.82 | 62700 |
| 2023-12-05 | 21.60 | $21.88 | 67200 |
| 2023-12-04 | 21.52 | $22.11 | 78034 |
| 2023-12-01 | 21.39 | $21.58 | 71600 |
| 2023-11-30 | 21.35 | $21.23 | 72600 |
| 2023-11-29 | 21.37 | $21.12 | 43618 |
| 2023-11-28 | 21.42 | $21.24 | 45512 |
| 2023-11-27 | 21.45 | $21.44 | 49100 |
| 2023-11-24 | 21.45 | $21.46 | 21500 |
| 2023-11-22 | 21.44 | $21.37 | 35702 |
| 2023-11-21 | 21.45 | $21.32 | 46332 |
| 2023-11-20 | 21.46 | $21.71 | 29812 |
| 2023-11-17 | 21.40 | $21.70 | 73200 |
| 2023-11-16 | 21.33 | $21.50 | 54430 |
| 2023-11-15 | 21.30 | $21.49 | 60500 |
| 2023-11-14 | 21.25 | $21.63 | 84622 |
| 2023-11-13 | 21.17 | $20.92 | 69400 |
| 2023-11-10 | 21.23 | $21.20 | 79000 |
| 2023-11-09 | 21.24 | $21.09 | 72200 |
| 2023-11-08 | 21.28 | $21.12 | 47143 |
| 2023-11-07 | 21.31 | $21.23 | 45115 |
| 2023-11-06 | 21.32 | $21.52 | 56100 |
| 2023-11-03 | 21.28 | $21.86 | 76537 |
| 2023-11-02 | 21.16 | $21.59 | 65700 |
| 2023-11-01 | 21.07 | $21.25 | 60549 |
| 2023-10-31 | 21.05 | $21.36 | 60719 |
| 2023-10-30 | 20.99 | $20.98 | 67448 |
| 2023-10-27 | 21.01 | $20.96 | 71000 |
| 2023-10-26 | 21.04 | $20.92 | 52634 |
| 2023-10-25 | 21.08 | $20.95 | 73022 |
| 2023-10-24 | 21.12 | $20.77 | 47731 |
| 2023-10-23 | 21.21 | $20.77 | 47802 |
| 2023-10-20 | 21.31 | $21.11 | 77338 |
| 2023-10-19 | 21.35 | $21.08 | 49100 |
| 2023-10-18 | 21.41 | $21.08 | 59300 |
| 2023-10-17 | 21.48 | $21.40 | 88410 |
| 2023-10-16 | 21.49 | $21.37 | 67100 |
| 2023-10-13 | 21.51 | $21.42 | 63200 |
| 2023-10-12 | 21.52 | $21.76 | 65600 |
| 2023-10-11 | 21.47 | $21.89 | 62805 |
| 2023-10-10 | 21.37 | $21.49 | 145028 |
| 2023-10-09 | 21.35 | $21.54 | 64623 |
| 2023-10-06 | 21.31 | $21.44 | 98215 |
| 2023-10-05 | 21.28 | $21.17 | 89637 |
| 2023-10-04 | 21.31 | $21.38 | 67300 |
| 2023-10-03 | 21.30 | $21.19 | 54634 |
| 2023-10-02 | 21.32 | $21.16 | 58900 |
| 2023-09-29 | 21.36 | $21.22 | 144900 |
| 2023-09-28 | 21.39 | $21.46 | 46508 |
| 2023-09-27 | 21.38 | $21.59 | 62200 |
| 2023-09-26 | 21.33 | $21.43 | 75521 |
| 2023-09-25 | 21.32 | $21.78 | 93402 |
| 2023-09-22 | 21.22 | $21.25 | 62723 |
| 2023-09-21 | 21.22 | $21.05 | 64100 |
| 2023-09-20 | 21.27 | $21.11 | 75300 |
| 2023-09-19 | 21.31 | $21.17 | 78425 |
| 2023-09-18 | 21.34 | $21.51 | 81226 |
| 2023-09-15 | 21.31 | $21.00 | 279056 |
| 2023-09-14 | 21.38 | $21.14 | 48800 |
| 2023-09-13 | 21.44 | $20.97 | 62800 |
| 2023-09-12 | 21.53 | $21.37 | 65500 |
| 2023-09-11 | 21.56 | $21.79 | 72400 |
| 2023-09-08 | 21.51 | $21.45 | 42500 |
| 2023-09-07 | 21.52 | $21.46 | 85736 |
| 2023-09-06 | 21.52 | $21.42 | 42003 |
| 2023-09-05 | 21.54 | $21.37 | 62543 |
| 2023-09-01 | 21.56 | $21.52 | 51300 |
| 2023-08-31 | 21.56 | $21.30 | 76534 |
| 2023-08-30 | 21.61 | $21.46 | 58000 |
| 2023-08-29 | 21.63 | $21.41 | 68095 |
| 2023-08-28 | 21.66 | $21.38 | 58840 |
| 2023-08-25 | 21.70 | $21.48 | 45435 |
| 2023-08-24 | 21.73 | $21.40 | 52413 |
| 2023-08-23 | 21.77 | $21.39 | 45225 |
| 2023-08-22 | 21.83 | $21.35 | 46400 |
| 2023-08-21 | 21.90 | $21.39 | 43713 |
| 2023-08-18 | 21.97 | $21.48 | 127700 |
| 2023-08-17 | 22.03 | $21.53 | 54846 |
| 2023-08-16 | 22.09 | $21.56 | 76046 |
| 2023-08-15 | 22.15 | $21.73 | 36700 |
| 2023-08-14 | 22.18 | $22.02 | 59429 |
| 2023-08-11 | 22.15 | $22.25 | 68608 |
| 2023-08-10 | 22.06 | $22.36 | 78100 |
| 2023-08-09 | 21.94 | $22.26 | 74700 |
| 2023-08-08 | 21.81 | $22.16 | 45155 |
| 2023-08-07 | 21.68 | $22.05 | 73422 |
| 2023-08-04 | 21.55 | $21.69 | 69407 |
| 2023-08-03 | 21.47 | $21.91 | 69400 |
| 2023-08-02 | 21.33 | $21.84 | 61800 |
| 2023-08-01 | 21.19 | $21.60 | 83828 |
| 2023-07-31 | 21.06 | $21.54 | 107417 |
| 2023-07-28 | 20.93 | $21.32 | 84400 |
| 2023-07-27 | 20.82 | $21.17 | 177118 |
| 2023-07-26 | 20.73 | $21.20 | 76500 |
| 2023-07-25 | 20.61 | $21.14 | 131000 |
| 2023-07-24 | 20.48 | $20.84 | 81032 |
| 2023-07-21 | 20.40 | $20.31 | 119400 |
| 2023-07-20 | 20.42 | $20.58 | 47600 |
| 2023-07-19 | 20.38 | $20.63 | 60532 |
| 2023-07-18 | 20.32 | $20.47 | 52708 |
| 2023-07-17 | 20.29 | $20.28 | 54403 |
| 2023-07-14 | 20.29 | $20.34 | 63900 |
| 2023-07-13 | 20.29 | $20.31 | 49441 |
| 2023-07-12 | 20.28 | $20.23 | 68349 |
| 2023-07-11 | 20.30 | $20.25 | 63043 |
| 2023-07-10 | 20.31 | $20.16 | 63400 |
| 2023-07-07 | 20.35 | $20.07 | 74500 |
| 2023-07-06 | 20.40 | $20.12 | 58700 |
| 2023-07-05 | 20.46 | $20.62 | 107500 |
| 2023-07-03 | 20.42 | $20.54 | 40500 |
| 2023-06-30 | 20.39 | $20.38 | 117676 |
| 2023-06-29 | 20.39 | $20.41 | 141200 |
| 2023-06-28 | 20.38 | $20.32 | 71622 |
| 2023-06-27 | 20.39 | $20.12 | 78321 |
| 2023-06-26 | 20.45 | $20.04 | 79311 |
| 2023-06-23 | 20.53 | $19.94 | 347300 |
| 2023-06-22 | 20.64 | $20.13 | 93600 |
| 2023-06-21 | 20.73 | $20.55 | 85000 |
| 2023-06-20 | 20.74 | $20.73 | 119900 |
| 2023-06-16 | 20.72 | $20.54 | 265500 |
| 2023-06-15 | 20.73 | $20.59 | 97700 |
| 2023-06-14 | 20.73 | $20.51 | 94100 |
| 2023-06-13 | 20.75 | $20.91 | 101300 |
| 2023-06-12 | 20.68 | $20.85 | 73400 |
| 2023-06-09 | 20.62 | $20.91 | 53442 |
| 2023-06-08 | 20.53 | $21.11 | 49000 |
| 2023-06-07 | 20.38 | $21.28 | 85933 |
| 2023-06-06 | 20.18 | $21.01 | 95633 |
| 2023-06-05 | 19.99 | $20.39 | 69669 |
| 2023-06-02 | 19.91 | $20.36 | 87544 |
| 2023-06-01 | 19.82 | $19.63 | 149900 |
| 2023-05-31 | 19.87 | $19.37 | 175441 |
| 2023-05-30 | 19.99 | $19.84 | 91400 |
| 2023-05-26 | 20.02 | $20.05 | 59000 |
| 2023-05-25 | 20.02 | $19.82 | 129736 |
| 2023-05-24 | 20.06 | $20.29 | 119940 |
| 2023-05-23 | 20.01 | $20.34 | 77600 |
| 2023-05-22 | 19.94 | $20.32 | 55100 |
| 2023-05-19 | 19.87 | $20.37 | 66400 |
| 2023-05-18 | 19.77 | $20.39 | 63231 |
| 2023-05-17 | 19.66 | $20.19 | 80600 |
| 2023-05-16 | 19.57 | $19.92 | 70700 |
| 2023-05-15 | 19.52 | $20.08 | 88311 |
| 2023-05-12 | 19.43 | $20.10 | 85117 |
| 2023-05-11 | 19.33 | $19.68 | 71800 |
| 2023-05-10 | 19.30 | $19.87 | 99300 |
| 2023-05-09 | 19.23 | $19.44 | 70200 |
| 2023-05-08 | 19.24 | $19.25 | 92600 |
| 2023-05-05 | 19.30 | $19.45 | 102925 |
| 2023-05-04 | 19.33 | $19.18 | 103500 |
| 2023-05-03 | 19.42 | $19.49 | 102200 |
| 2023-05-02 | 19.46 | $19.27 | 103417 |
| 2023-05-01 | 19.56 | $19.46 | 111825 |
| 2023-04-28 | 19.64 | $19.43 | 86700 |
| 2023-04-27 | 19.74 | $19.61 | 81848 |
| 2023-04-26 | 19.82 | $19.44 | 97138 |
| 2023-04-25 | 19.96 | $19.81 | 111131 |
| 2023-04-24 | 20.04 | $20.05 | 146320 |
| 2023-04-21 | 20.08 | $19.88 | 131133 |
| 2023-04-20 | 20.17 | $19.90 | 82200 |
| 2023-04-19 | 20.27 | $19.88 | 132936 |
| 2023-04-18 | 20.39 | $19.90 | 111000 |
| 2023-04-17 | 20.53 | $20.31 | 102900 |
| 2023-04-14 | 20.61 | $20.38 | 89836 |
| 2023-04-13 | 20.68 | $20.80 | 126940 |
| 2023-04-12 | 20.69 | $20.70 | 93243 |
| 2023-04-11 | 20.71 | $20.63 | 123800 |
| 2023-04-10 | 20.75 | $20.71 | 114826 |
| 2023-04-06 | 20.79 | $20.58 | 107302 |
| 2023-04-05 | 20.86 | $20.53 | 109623 |
| 2023-04-04 | 20.96 | $20.71 | 90600 |
| 2023-04-03 | 21.03 | $21.12 | 171096 |
| 2023-03-31 | 21.03 | $21.09 | 153540 |
| 2023-03-30 | 21.03 | $20.85 | 72417 |
| 2023-03-29 | 21.09 | $21.04 | 96700 |
| 2023-03-28 | 21.12 | $20.88 | 140534 |
| 2023-03-27 | 21.18 | $21.05 | 127800 |
| 2023-03-24 | 21.23 | $20.87 | 114900 |
| 2023-03-23 | 21.31 | $20.52 | 160800 |
| 2023-03-22 | 21.49 | $21.16 | 138623 |
| 2023-03-21 | 21.56 | $21.63 | 146900 |
| 2023-03-20 | 21.54 | $21.50 | 129649 |
| 2023-03-17 | 21.55 | $21.23 | 713123 |
| 2023-03-16 | 21.61 | $21.64 | 178000 |
| 2023-03-15 | 21.60 | $21.52 | 137400 |
| 2023-03-14 | 21.61 | $21.97 | 197506 |
| 2023-03-13 | 21.52 | $21.62 | 230400 |
| 2023-03-10 | 21.50 | $21.25 | 116300 |
| 2023-03-09 | 21.55 | $21.42 | 142816 |
| 2023-03-08 | 21.57 | $21.39 | 108200 |
| 2023-03-07 | 21.60 | $21.53 | 134600 |
| 2023-03-06 | 21.61 | $21.41 | 140000 |
| 2023-03-03 | 21.64 | $22.12 | 107745 |
| 2023-03-02 | 21.53 | $21.99 | 103400 |
| 2023-03-01 | 21.42 | $21.78 | 90844 |
| 2023-02-28 | 21.35 | $21.75 | 292149 |
| 2023-02-27 | 21.27 | $21.46 | 224400 |
| 2023-02-24 | 21.23 | $21.13 | 201100 |
| 2023-02-23 | 21.26 | $21.53 | 113513 |
| 2023-02-22 | 21.22 | $21.15 | 113600 |
| 2023-02-21 | 21.24 | $21.33 | 157127 |
| 2023-02-17 | 21.23 | $21.67 | 113900 |
| 2023-02-16 | 21.15 | $21.40 | 65813 |
| 2023-02-15 | 21.12 | $21.48 | 78800 |
| 2023-02-14 | 21.06 | $21.41 | 82643 |
| 2023-02-13 | 21.01 | $21.41 | 88502 |
| 2023-02-10 | 20.96 | $20.98 | 62100 |
| 2023-02-09 | 20.98 | $21.03 | 78100 |
| 2023-02-08 | 21.01 | $21.17 | 52306 |
| 2023-02-07 | 21.00 | $21.30 | 90800 |
| 2023-02-06 | 20.98 | $21.21 | 87400 |
| 2023-02-03 | 20.96 | $21.39 | 94300 |
| 2023-02-02 | 20.92 | $21.45 | 108700 |
| 2023-02-01 | 20.85 | $21.46 | 136941 |
| 2023-01-31 | 20.77 | $21.24 | 189500 |
| 2023-01-30 | 20.73 | $20.62 | 62500 |
| 2023-01-27 | 20.81 | $20.76 | 86000 |
| 2023-01-26 | 20.89 | $20.86 | 52121 |
| 2023-01-25 | 20.95 | $20.89 | 73518 |
| 2023-01-24 | 21.03 | $20.79 | 77500 |
| 2023-01-23 | 21.14 | $20.82 | 107500 |
| 2023-01-20 | 21.26 | $20.73 | 91800 |
| 2023-01-19 | 21.42 | $20.93 | 91700 |
| 2023-01-18 | 21.58 | $21.09 | 105500 |
| 2023-01-17 | 21.72 | $21.58 | 98018 |
| 2023-01-13 | 21.79 | $21.55 | 77500 |
| 2023-01-12 | 21.88 | $21.48 | 81810 |
| 2023-01-11 | 21.99 | $21.60 | 79200 |
| 2023-01-10 | 22.10 | $21.80 | 77400 |
| 2023-01-09 | 22.19 | $21.68 | 78909 |
| 2023-01-06 | 22.32 | $22.15 | 86700 |
| 2023-01-05 | 22.37 | $22.01 | 92400 |
| 2023-01-04 | 22.46 | $22.44 | 140722 |
| 2023-01-03 | 22.47 | $22.76 | 157648 |
| 2022-12-30 | 22.42 | $22.16 | 83400 |
| 2022-12-29 | 22.49 | $22.17 | 80100 |
| 2022-12-28 | 22.56 | $21.98 | 62600 |
| 2022-12-27 | 22.69 | $22.45 | 156527 |
| 2022-12-23 | 22.74 | $22.49 | 60500 |
| 2022-12-22 | 22.80 | $22.25 | 170927 |
| 2022-12-21 | 22.90 | $22.76 | 120000 |
| 2022-12-20 | 22.92 | $22.38 | 74529 |
| 2022-12-19 | 23.02 | $22.81 | 118900 |
| 2022-12-16 | 23.05 | $22.34 | 149845 |
| 2022-12-15 | 23.17 | $22.73 | 69645 |
| 2022-12-14 | 23.24 | $23.23 | 79000 |
| 2022-12-13 | 23.21 | $23.17 | 152700 |
| 2022-12-12 | 23.18 | $22.89 | 101100 |
| 2022-12-09 | 23.20 | $23.02 | 55300 |
| 2022-12-08 | 23.20 | $22.91 | 51500 |
| 2022-12-07 | 23.22 | $23.04 | 79300 |
| 2022-12-06 | 23.22 | $23.24 | 108244 |
| 2022-12-05 | 23.17 | $22.96 | 76108 |
| 2022-12-02 | 23.17 | $23.25 | 60511 |
| 2022-12-01 | 23.10 | $23.16 | 71400 |
| 2022-11-30 | 23.04 | $23.23 | 163608 |
| 2022-11-29 | 22.96 | $22.77 | 63544 |
| 2022-11-28 | 22.95 | $22.74 | 92700 |
| 2022-11-25 | 22.95 | $22.86 | 82200 |
| 2022-11-23 | 22.92 | $22.83 | 51413 |
| 2022-11-22 | 22.89 | $22.91 | 163700 |
| 2022-11-21 | 22.83 | $22.71 | 53500 |
| 2022-11-18 | 22.81 | $22.79 | 85332 |
| 2022-11-17 | 22.76 | $22.56 | 45900 |
| 2022-11-16 | 22.75 | $22.43 | 71904 |
| 2022-11-15 | 22.77 | $22.44 | 55100 |
| 2022-11-14 | 22.78 | $22.38 | 83613 |
| 2022-11-11 | 22.80 | $22.26 | 85331 |
| 2022-11-10 | 22.85 | $23.29 | 156000 |
| 2022-11-09 | 22.68 | $22.55 | 53900 |
| 2022-11-08 | 22.65 | $22.86 | 52814 |
| 2022-11-07 | 22.53 | $22.96 | 94100 |
| 2022-11-04 | 22.38 | $22.59 | 89800 |
| 2022-11-03 | 22.27 | $22.29 | 74900 |
| 2022-11-02 | 22.21 | $22.32 | 77038 |
| 2022-11-01 | 22.12 | $22.70 | 71000 |
| 2022-10-31 | 21.95 | $22.56 | 96027 |
| 2022-10-28 | 21.77 | $22.80 | 101100 |
| 2022-10-27 | 21.50 | $22.22 | 101600 |
| 2022-10-26 | 21.32 | $21.76 | 62800 |
| 2022-10-25 | 21.20 | $21.82 | 82849 |
| 2022-10-24 | 21.05 | $21.48 | 62900 |
| 2022-10-21 | 20.95 | $21.58 | 100441 |
| 2022-10-20 | 20.81 | $21.09 | 71540 |
| 2022-10-19 | 20.74 | $21.04 | 74314 |
| 2022-10-18 | 20.68 | $21.22 | 105020 |
| 2022-10-17 | 20.58 | $21.11 | 129606 |
| 2022-10-14 | 20.47 | $20.72 | 111000 |
| 2022-10-13 | 20.44 | $21.11 | 109919 |
| 2022-10-12 | 20.32 | $20.48 | 64800 |
| 2022-10-11 | 20.31 | $20.29 | 165348 |
| 2022-10-10 | 20.34 | $20.24 | 92300 |
| 2022-10-07 | 20.39 | $19.87 | 124538 |
| 2022-10-06 | 20.53 | $20.37 | 87929 |
| 2022-10-05 | 20.59 | $20.87 | 115921 |
| 2022-10-04 | 20.55 | $20.97 | 165015 |
| 2022-10-03 | 20.48 | $20.39 | 117000 |
| 2022-09-30 | 20.53 | $20.13 | 118531 |
| 2022-09-29 | 20.64 | $20.40 | 83400 |
| 2022-09-28 | 20.71 | $20.86 | 92700 |
| 2022-09-27 | 20.69 | $20.63 | 93006 |
| 2022-09-26 | 20.73 | $20.88 | 164532 |
| 2022-09-23 | 20.72 | $20.66 | 120800 |
| 2022-09-22 | 20.75 | $20.85 | 125000 |
| 2022-09-21 | 20.76 | $21.39 | 139900 |
| 2022-09-20 | 20.65 | $20.84 | 108932 |
| 2022-09-19 | 20.63 | $21.29 | 166416 |
| 2022-09-16 | 20.53 | $20.23 | 139729 |
| 2022-09-15 | 20.63 | $20.04 | 71628 |
| 2022-09-14 | 20.79 | $20.29 | 87200 |
| 2022-09-13 | 20.93 | $20.33 | 89139 |
| 2022-09-12 | 21.08 | $21.04 | 220500 |
| 2022-09-09 | 21.10 | $20.80 | 56145 |
| 2022-09-08 | 21.18 | $20.60 | 96308 |
| 2022-09-07 | 21.32 | $20.85 | 111200 |
| 2022-09-06 | 21.42 | $20.53 | 92400 |
| 2022-09-02 | 21.61 | $20.63 | 66600 |
| 2022-09-01 | 21.81 | $21.10 | 85300 |
| 2022-08-31 | 21.94 | $21.23 | 118135 |
| 2022-08-30 | 22.07 | $21.43 | 80000 |
| 2022-08-29 | 22.17 | $21.48 | 66307 |
| 2022-08-26 | 22.27 | $21.57 | 88033 |
| 2022-08-25 | 22.37 | $21.94 | 79000 |
| 2022-08-24 | 22.40 | $21.80 | 104947 |
| 2022-08-23 | 22.46 | $22.13 | 78838 |
| 2022-08-22 | 22.46 | $22.16 | 81036 |
| 2022-08-19 | 22.46 | $22.54 | 111700 |
| 2022-08-18 | 22.36 | $22.51 | 95700 |
| 2022-08-17 | 22.26 | $22.17 | 64637 |
| 2022-08-16 | 22.20 | $22.51 | 93541 |
| 2022-08-15 | 22.07 | $22.25 | 173700 |
| 2022-08-12 | 21.96 | $21.70 | 253100 |
| 2022-08-11 | 21.94 | $21.59 | 172800 |
| 2022-08-10 | 21.94 | $21.50 | 126028 |
| 2022-08-09 | 21.96 | $21.44 | 128221 |
| 2022-08-08 | 21.99 | $21.59 | 150813 |
| 2022-08-05 | 21.99 | $21.34 | 141400 |
| 2022-08-04 | 22.04 | $21.59 | 127200 |
| 2022-08-03 | 22.03 | $21.81 | 145962 |
| 2022-08-02 | 21.98 | $21.66 | 141911 |
| 2022-08-01 | 21.94 | $22.21 | 144601 |
| 2022-07-29 | 21.78 | $21.85 | 119100 |
| 2022-07-28 | 21.66 | $21.87 | 186100 |
| 2022-07-27 | 21.51 | $21.73 | 137760 |
| 2022-07-26 | 21.36 | $21.44 | 80300 |
| 2022-07-25 | 21.24 | $21.30 | 91200 |
| 2022-07-22 | 21.13 | $21.18 | 93401 |
| 2022-07-21 | 21.02 | $21.44 | 144359 |
| 2022-07-20 | 20.83 | $21.36 | 112818 |
| 2022-07-19 | 20.63 | $21.18 | 126820 |
| 2022-07-18 | 20.43 | $20.71 | 118200 |
| 2022-07-15 | 20.29 | $20.27 | 116141 |
| 2022-07-14 | 20.21 | $20.00 | 58140 |
| 2022-07-13 | 20.18 | $20.01 | 77439 |
| 2022-07-12 | 20.13 | $20.23 | 133100 |
| 2022-07-11 | 20.03 | $19.84 | 144400 |
| 2022-07-08 | 19.99 | $19.92 | 108300 |
| 2022-07-07 | 19.92 | $19.79 | 85100 |
| 2022-07-06 | 19.86 | $20.07 | 114139 |
| 2022-07-05 | 19.73 | $20.21 | 121000 |
| 2022-07-01 | 19.55 | $20.23 | 93000 |
| 2022-06-30 | 19.33 | $20.23 | 116300 |
| 2022-06-29 | 19.07 | $20.21 | 115200 |
| 2022-06-28 | 18.77 | $19.92 | 106846 |
| 2022-06-27 | 18.48 | $20.20 | 360800 |
| 2022-06-24 | 18.08 | $18.99 | 199343 |
| 2022-06-23 | 17.87 | $18.55 | 149726 |
| 2022-06-22 | 17.72 | $18.42 | 149945 |
| 2022-06-21 | 17.58 | $18.55 | 167000 |
| 2022-06-17 | 17.38 | $17.06 | 228429 |
| 2022-06-16 | 17.47 | $16.77 | 258816 |
| 2022-06-15 | 17.63 | $17.07 | 203901 |
| 2022-06-14 | 17.76 | $17.36 | 86217 |
| 2022-06-13 | 17.85 | $17.36 | 92700 |
| 2022-06-10 | 17.95 | $17.77 | 67500 |
| 2022-06-09 | 17.98 | $17.87 | 50909 |
| 2022-06-08 | 17.99 | $17.99 | 63102 |
| 2022-06-07 | 17.99 | $18.27 | 56235 |
| 2022-06-06 | 17.91 | $18.22 | 64929 |
| 2022-06-03 | 17.84 | $17.97 | 81500 |
| 2022-06-02 | 17.81 | $18.09 | 57416 |
| 2022-06-01 | 17.75 | $17.99 | 63700 |
| 2022-05-31 | 17.70 | $18.15 | 117800 |
| 2022-05-27 | 17.61 | $18.22 | 75200 |
| 2022-05-26 | 17.49 | $17.76 | 61200 |
| 2022-05-25 | 17.45 | $17.66 | 54000 |
| 2022-05-24 | 17.42 | $17.60 | 51000 |
| 2022-05-23 | 17.40 | $17.47 | 61015 |
| 2022-05-20 | 17.41 | $17.35 | 76300 |
| 2022-05-19 | 17.44 | $17.38 | 84000 |
| 2022-05-18 | 17.48 | $17.60 | 67200 |
| 2022-05-17 | 17.48 | $17.87 | 44740 |
| 2022-05-16 | 17.42 | $17.68 | 60635 |
| 2022-05-13 | 17.39 | $17.53 | 74700 |
| 2022-05-12 | 17.39 | $17.70 | 79500 |
| 2022-05-11 | 17.35 | $17.43 | 94239 |
| 2022-05-10 | 17.37 | $17.50 | 92500 |
| 2022-05-09 | 17.38 | $17.68 | 112500 |
| 2022-05-06 | 17.36 | $17.34 | 94000 |
| 2022-05-05 | 17.40 | $17.50 | 93900 |
| 2022-05-04 | 17.42 | $17.61 | 73332 |
| 2022-05-03 | 17.42 | $17.24 | 73231 |
| 2022-05-02 | 17.51 | $17.10 | 158914 |
| 2022-04-29 | 17.63 | $17.25 | 136340 |
| 2022-04-28 | 17.75 | $17.58 | 66900 |
| 2022-04-27 | 17.82 | $17.38 | 66826 |
| 2022-04-26 | 17.94 | $17.43 | 92635 |
| 2022-04-25 | 18.08 | $17.67 | 142002 |
| 2022-04-22 | 18.18 | $17.90 | 64300 |
| 2022-04-21 | 18.26 | $18.05 | 61811 |
| 2022-04-20 | 18.31 | $18.28 | 48500 |
| 2022-04-19 | 18.33 | $18.19 | 65200 |
| 2022-04-18 | 18.37 | $18.17 | 83000 |
| 2022-04-14 | 18.42 | $18.24 | 77601 |
| 2022-04-13 | 18.47 | $18.63 | 73200 |
| 2022-04-12 | 18.44 | $18.46 | 67000 |
| 2022-04-11 | 18.44 | $18.36 | 61400 |
| 2022-04-08 | 18.47 | $18.37 | 77800 |
| 2022-04-07 | 18.49 | $18.36 | 59800 |
| 2022-04-06 | 18.53 | $18.48 | 85100 |
| 2022-04-05 | 18.54 | $18.44 | 48200 |
| 2022-04-04 | 18.56 | $18.65 | 132742 |
| 2022-04-01 | 18.54 | $18.69 | 80300 |
| 2022-03-31 | 18.52 | $18.47 | 105649 |
| 2022-03-30 | 18.53 | $18.72 | 127900 |
| 2022-03-29 | 18.49 | $19.03 | 79700 |
| 2022-03-28 | 18.38 | $18.79 | 133400 |
| 2022-03-25 | 18.31 | $18.50 | 85800 |
| 2022-03-24 | 18.29 | $18.25 | 47124 |
| 2022-03-23 | 18.31 | $18.26 | 82401 |
| 2022-03-22 | 18.34 | $18.47 | 116600 |
| 2022-03-21 | 18.33 | $18.41 | 109115 |
| 2022-03-18 | 18.33 | $18.50 | 1.0M |
| 2022-03-17 | 18.32 | $18.56 | 114800 |
| 2022-03-16 | 18.29 | $18.36 | 136433 |
| 2022-03-15 | 18.30 | $18.22 | 98138 |
| 2022-03-14 | 18.34 | $18.19 | 111600 |
| 2022-03-11 | 18.39 | $18.01 | 92500 |
| 2022-03-10 | 18.49 | $18.22 | 77300 |
| 2022-03-09 | 18.57 | $18.31 | 92329 |
| 2022-03-08 | 18.64 | $18.26 | 114103 |
| 2022-03-07 | 18.73 | $18.55 | 66900 |
| 2022-03-04 | 18.78 | $18.92 | 104247 |
| 2022-03-03 | 18.75 | $19.12 | 59086 |
| 2022-03-02 | 18.68 | $19.03 | 55811 |
| 2022-03-01 | 18.62 | $18.60 | 85407 |
| 2022-02-28 | 18.64 | $18.78 | 112900 |
| 2022-02-25 | 18.63 | $18.68 | 103427 |
| 2022-02-24 | 18.64 | $18.46 | 139310 |
| 2022-02-23 | 18.69 | $18.47 | 74621 |
| 2022-02-22 | 18.75 | $18.65 | 125200 |
| 2022-02-18 | 18.79 | $19.27 | 73700 |
| 2022-02-17 | 18.70 | $18.94 | 69519 |
| 2022-02-16 | 18.66 | $18.92 | 37500 |
| 2022-02-15 | 18.63 | $18.93 | 118544 |
| 2022-02-14 | 18.58 | $18.57 | 72000 |
| 2022-02-11 | 18.61 | $18.55 | 101532 |
| 2022-02-10 | 18.65 | $18.58 | 113400 |
| 2022-02-09 | 18.69 | $18.67 | 86726 |
| 2022-02-08 | 18.72 | $18.74 | 74128 |
| 2022-02-07 | 18.74 | $18.70 | 81400 |
| 2022-02-04 | 18.78 | $18.62 | 65700 |
| 2022-02-03 | 18.84 | $18.80 | 106900 |
| 2022-02-02 | 18.86 | $18.67 | 100200 |
| 2022-02-01 | 18.93 | $18.93 | 94700 |
| 2022-01-31 | 18.95 | $18.93 | 128200 |
| 2022-01-28 | 18.97 | $18.81 | 102900 |
| 2022-01-27 | 19.02 | $18.76 | 98700 |
| 2022-01-26 | 19.10 | $18.85 | 130236 |
| 2022-01-25 | 19.16 | $19.17 | 79300 |
| 2022-01-24 | 19.17 | $19.11 | 93300 |
| 2022-01-21 | 19.20 | $18.83 | 89501 |
| 2022-01-20 | 19.29 | $18.86 | 82723 |
| 2022-01-19 | 19.38 | $19.18 | 64505 |
| 2022-01-18 | 19.43 | $19.23 | 98130 |
| 2022-01-14 | 19.47 | $19.45 | 42000 |
| 2022-01-13 | 19.47 | $19.58 | 87334 |
| 2022-01-12 | 19.45 | $19.21 | 99103 |
| 2022-01-11 | 19.50 | $19.38 | 135828 |
| 2022-01-10 | 19.52 | $19.41 | 57200 |
| 2022-01-07 | 19.54 | $19.35 | 52430 |
| 2022-01-06 | 19.57 | $19.36 | 96500 |
| 2022-01-05 | 19.61 | $19.53 | 92602 |
| 2022-01-04 | 19.61 | $19.85 | 110252 |
| 2022-01-03 | 19.55 | $19.74 | 96611 |
| 2021-12-31 | 19.50 | $19.53 | 101221 |
| 2021-12-30 | 19.49 | $19.63 | 65400 |
| 2021-12-29 | 19.46 | $19.71 | 47300 |
| 2021-12-28 | 19.40 | $19.72 | 159000 |
| 2021-12-27 | 19.33 | $19.79 | 63814 |
| 2021-12-23 | 19.23 | $19.32 | 155227 |
| 2021-12-22 | 19.22 | $19.24 | 140939 |
| 2021-12-21 | 19.22 | $19.09 | 102843 |
| 2021-12-20 | 19.26 | $19.19 | 94400 |
| 2021-12-17 | 19.28 | $19.10 | 214900 |
| 2021-12-16 | 19.32 | $19.42 | 89300 |
| 2021-12-15 | 19.30 | $19.34 | 87633 |
| 2021-12-14 | 19.30 | $19.20 | 161512 |
| 2021-12-13 | 19.33 | $19.26 | 64300 |
| 2021-12-10 | 19.35 | $19.21 | 42500 |
| 2021-12-09 | 19.38 | $19.16 | 69800 |
| 2021-12-08 | 19.43 | $19.40 | 66592 |
| 2021-12-07 | 19.43 | $19.37 | 95400 |
| 2021-12-06 | 19.45 | $19.43 | 59700 |
| 2021-12-03 | 19.45 | $19.41 | 57648 |
| 2021-12-02 | 19.45 | $19.41 | 77721 |
| 2021-12-01 | 19.46 | $18.91 | 80400 |
| 2021-11-30 | 19.57 | $19.02 | 154900 |
| 2021-11-29 | 19.68 | $19.24 | 65130 |
| 2021-11-26 | 19.76 | $19.26 | 69429 |
| 2021-11-24 | 19.84 | $19.72 | 73700 |
| 2021-11-23 | 19.84 | $19.94 | 57442 |
| 2021-11-22 | 19.80 | $19.82 | 111129 |
| 2021-11-19 | 19.77 | $19.38 | 61025 |
| 2021-11-18 | 19.82 | $19.58 | 72500 |
| 2021-11-17 | 19.85 | $19.75 | 55961 |
| 2021-11-16 | 19.83 | $19.85 | 57726 |
| 2021-11-15 | 19.80 | $19.98 | 46847 |
| 2021-11-12 | 19.73 | $19.91 | 44200 |
| 2021-11-11 | 19.66 | $19.91 | 94500 |
| 2021-11-10 | 19.57 | $19.88 | 52600 |
| 2021-11-09 | 19.48 | $19.80 | 40726 |
| 2021-11-08 | 19.39 | $19.94 | 63400 |
| 2021-11-05 | 19.26 | $19.80 | 91300 |
| 2021-11-04 | 19.13 | $19.37 | 63126 |
| 2021-11-03 | 19.07 | $19.52 | 86249 |
| 2021-11-02 | 18.97 | $19.12 | 86500 |
| 2021-11-01 | 18.94 | $19.27 | 106700 |
| 2021-10-29 | 18.88 | $18.94 | 107806 |
| 2021-10-28 | 18.87 | $18.85 | 67000 |
| 2021-10-27 | 18.88 | $18.65 | 107401 |
| 2021-10-26 | 18.93 | $18.94 | 90000 |
| 2021-10-25 | 18.93 | $19.00 | 67100 |
| 2021-10-22 | 18.92 | $19.00 | 46012 |
| 2021-10-21 | 18.91 | $19.04 | 42230 |
| 2021-10-20 | 18.89 | $18.93 | 48200 |
| 2021-10-19 | 18.89 | $18.91 | 50600 |
| 2021-10-18 | 18.89 | $18.87 | 50900 |
| 2021-10-15 | 18.90 | $18.85 | 71200 |
| 2021-10-14 | 18.92 | $19.00 | 36000 |
| 2021-10-13 | 18.91 | $18.90 | 60100 |
| 2021-10-12 | 18.92 | $18.93 | 49610 |
| 2021-10-11 | 18.92 | $18.74 | 74609 |
| 2021-10-08 | 18.97 | $18.90 | 55531 |
| 2021-10-07 | 18.99 | $19.13 | 77745 |
| 2021-10-06 | 18.97 | $19.28 | 125400 |
| 2021-10-05 | 18.91 | $19.36 | 95000 |
| 2021-10-04 | 18.82 | $19.37 | 87600 |
| 2021-10-01 | 18.72 | $19.30 | 103829 |
| 2021-09-30 | 18.62 | $18.85 | 81818 |
| 2021-09-29 | 18.60 | $19.24 | 63040 |
| 2021-09-28 | 18.50 | $19.03 | 63100 |
| 2021-09-27 | 18.42 | $19.18 | 77014 |
| 2021-09-24 | 18.30 | $18.84 | 89400 |
| 2021-09-23 | 18.24 | $18.66 | 118739 |
| 2021-09-22 | 18.21 | $18.28 | 156300 |
| 2021-09-21 | 18.26 | $18.20 | 114107 |
| 2021-09-20 | 18.33 | $18.14 | 193112 |
| 2021-09-17 | 18.43 | $18.02 | 713942 |
| 2021-09-16 | 18.58 | $18.30 | 86300 |
| 2021-09-15 | 18.70 | $18.38 | 117825 |
| 2021-09-14 | 18.81 | $18.35 | 81200 |
| 2021-09-13 | 18.96 | $18.71 | 170730 |
| 2021-09-10 | 19.06 | $18.73 | 69002 |
| 2021-09-09 | 19.17 | $18.87 | 106831 |
| 2021-09-08 | 19.27 | $19.05 | 84301 |
| 2021-09-07 | 19.34 | $19.07 | 79737 |
| 2021-09-03 | 19.43 | $19.32 | 65214 |
| 2021-09-02 | 19.49 | $19.39 | 57115 |
| 2021-09-01 | 19.53 | $19.52 | 46211 |
| 2021-08-31 | 19.56 | $19.41 | 83200 |
| 2021-08-30 | 19.62 | $19.46 | 42100 |
| 2021-08-27 | 19.68 | $19.75 | 63600 |
| 2021-08-26 | 19.69 | $19.30 | 74178 |
| 2021-08-25 | 19.79 | $19.46 | 63144 |
| 2021-08-24 | 19.88 | $19.72 | 47031 |
| 2021-08-23 | 19.93 | $19.94 | 60200 |
| 2021-08-20 | 19.94 | $20.12 | 104400 |
| 2021-08-19 | 19.92 | $19.79 | 54400 |
| 2021-08-18 | 19.96 | $19.94 | 49710 |
| 2021-08-17 | 19.98 | $20.18 | 49200 |
| 2021-08-16 | 19.95 | $20.32 | 51626 |
| 2021-08-13 | 19.89 | $20.30 | 34808 |
| 2021-08-12 | 19.83 | $20.37 | 42600 |
| 2021-08-11 | 19.74 | $20.40 | 57400 |
| 2021-08-10 | 19.63 | $20.18 | 81600 |
| 2021-08-09 | 19.55 | $20.05 | 92027 |
| 2021-08-06 | 19.49 | $19.75 | 66612 |
| 2021-08-05 | 19.48 | $19.68 | 60300 |
| 2021-08-04 | 19.50 | $19.49 | 77016 |
| 2021-08-03 | 19.55 | $19.65 | 46914 |
| 2021-08-02 | 19.58 | $19.64 | 87100 |
| 2021-07-30 | 19.63 | $19.77 | 101200 |
| 2021-07-29 | 19.66 | $19.98 | 60200 |
| 2021-07-28 | 19.64 | $19.88 | 60100 |
| 2021-07-27 | 19.66 | $19.59 | 97233 |
| 2021-07-26 | 19.73 | $19.79 | 47419 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
21.40
2026-07-21
Close Price
$21.25
Vol: 71346
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
16.40
Average
20.26
Maximum
24.41
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 21.40 | $21.25 | 71346 |
| 2026-07-20 | 21.42 | $21.33 | 96734 |
| 2026-07-17 | 21.42 | $21.38 | 135700 |
| 2026-07-16 | 21.41 | $21.71 | 175333 |
| 2026-07-15 | 21.28 | $21.17 | 110600 |
| 2026-07-14 | 21.29 | $21.02 | 106500 |
| 2026-07-13 | 21.35 | $21.30 | 187559 |
| 2026-07-10 | 21.34 | $20.85 | 140636 |
| 2026-07-09 | 21.46 | $21.21 | 121925 |
| 2026-07-08 | 21.48 | $21.11 | 142439 |
| 2026-07-07 | 21.54 | $21.20 | 140117 |
| 2026-07-06 | 21.58 | $21.23 | 175600 |
| 2026-07-02 | 21.62 | $21.49 | 90817 |
| 2026-07-01 | 21.57 | $21.71 | 155600 |
| 2026-06-30 | 21.44 | $21.25 | 196142 |
| 2026-06-29 | 21.41 | $21.66 | 170278 |
| 2026-06-26 | 21.25 | $21.89 | 697700 |
| 2026-06-25 | 20.98 | $21.17 | 132022 |
| 2026-06-24 | 20.87 | $21.23 | 305300 |
| 2026-06-23 | 20.71 | $21.42 | 177500 |
| 2026-06-22 | 20.46 | $20.46 | 193742 |
| 2026-06-18 | 20.45 | $20.33 | 319825 |
| 2026-06-17 | 20.49 | $20.05 | 132935 |
| 2026-06-16 | 20.62 | $20.51 | 104515 |
| 2026-06-15 | 20.64 | $20.36 | 159432 |
| 2026-06-12 | 20.71 | $20.75 | 140300 |
| 2026-06-11 | 20.66 | $20.81 | 103917 |
| 2026-06-10 | 20.59 | $20.88 | 96700 |
| 2026-06-09 | 20.47 | $20.55 | 110500 |
| 2026-06-08 | 20.43 | $20.31 | 116300 |
| 2026-06-05 | 20.47 | $20.59 | 94245 |
| 2026-06-04 | 20.42 | $20.52 | 84328 |
| 2026-06-03 | 20.38 | $20.16 | 103600 |
| 2026-06-02 | 20.45 | $20.73 | 96300 |
| 2026-06-01 | 20.35 | $20.60 | 166343 |
| 2026-05-29 | 20.28 | $20.46 | 124900 |
| 2026-05-28 | 20.23 | $20.54 | 107100 |
| 2026-05-27 | 20.16 | $20.51 | 120300 |
| 2026-05-26 | 20.07 | $20.42 | 108100 |
| 2026-05-22 | 20.00 | $20.28 | 136000 |
| 2026-05-21 | 19.97 | $20.04 | 164546 |
| 2026-05-20 | 20.00 | $20.00 | 171000 |
| 2026-05-19 | 20.06 | $20.06 | 117600 |
| 2026-05-18 | 20.12 | $20.39 | 105700 |
| 2026-05-15 | 20.10 | $20.02 | 98839 |
| 2026-05-14 | 20.18 | $20.28 | 100508 |
| 2026-05-13 | 20.22 | $20.19 | 144331 |
| 2026-05-12 | 20.29 | $20.20 | 107507 |
| 2026-05-11 | 20.37 | $20.32 | 129500 |
| 2026-05-08 | 20.44 | $20.67 | 88700 |
| 2026-05-07 | 20.42 | $20.79 | 149600 |
| 2026-05-06 | 20.36 | $20.35 | 145300 |
| 2026-05-05 | 20.44 | $20.55 | 136100 |
| 2026-05-04 | 20.46 | $20.50 | 608600 |
| 2026-05-01 | 20.52 | $21.12 | 146021 |
| 2026-04-30 | 20.40 | $20.88 | 227300 |
| 2026-04-29 | 20.33 | $20.60 | 130500 |
| 2026-04-28 | 20.34 | $20.66 | 125400 |
| 2026-04-27 | 20.34 | $20.40 | 130404 |
| 2026-04-24 | 20.43 | $20.33 | 174925 |
| 2026-04-23 | 20.56 | $20.59 | 187900 |
| 2026-04-22 | 20.65 | $20.33 | 216700 |
| 2026-04-21 | 20.85 | $19.79 | 223726 |
| 2026-04-20 | 21.26 | $19.76 | 409900 |
| 2026-04-17 | 21.78 | $21.67 | 247400 |
| 2026-04-16 | 21.80 | $21.31 | 99826 |
| 2026-04-15 | 21.94 | $21.40 | 167500 |
| 2026-04-14 | 22.08 | $21.77 | 147300 |
| 2026-04-13 | 22.13 | $22.03 | 129000 |
| 2026-04-10 | 22.09 | $22.24 | 95013 |
| 2026-04-09 | 21.98 | $22.36 | 135431 |
| 2026-04-08 | 21.81 | $22.12 | 143700 |
| 2026-04-07 | 21.66 | $21.72 | 77955 |
| 2026-04-06 | 21.61 | $21.77 | 75539 |
| 2026-04-02 | 21.52 | $21.69 | 88600 |
| 2026-04-01 | 21.44 | $21.63 | 119110 |
| 2026-03-31 | 21.36 | $21.42 | 198095 |
| 2026-03-30 | 21.32 | $21.75 | 208300 |
| 2026-03-27 | 21.17 | $21.32 | 105407 |
| 2026-03-26 | 21.12 | $21.44 | 129500 |
| 2026-03-25 | 21.02 | $21.36 | 97432 |
| 2026-03-24 | 20.93 | $21.38 | 135000 |
| 2026-03-23 | 20.80 | $21.12 | 177800 |
| 2026-03-20 | 20.73 | $20.44 | 711415 |
| 2026-03-19 | 20.86 | $20.45 | 184020 |
| 2026-03-18 | 21.02 | $20.44 | 172721 |
| 2026-03-17 | 21.22 | $20.90 | 181300 |
| 2026-03-16 | 21.30 | $21.14 | 140300 |
| 2026-03-13 | 21.33 | $21.15 | 130218 |
| 2026-03-12 | 21.36 | $21.26 | 141935 |
| 2026-03-11 | 21.35 | $21.22 | 88711 |
| 2026-03-10 | 21.35 | $21.03 | 125711 |
| 2026-03-09 | 21.41 | $21.16 | 176028 |
| 2026-03-06 | 21.43 | $21.31 | 191821 |
| 2026-03-05 | 21.39 | $21.21 | 120800 |
| 2026-03-04 | 21.38 | $21.47 | 168000 |
| 2026-03-03 | 21.28 | $21.19 | 134900 |
| 2026-03-02 | 21.23 | $21.08 | 149600 |
| 2026-02-27 | 21.20 | $21.11 | 217945 |
| 2026-02-26 | 21.15 | $21.04 | 182415 |
| 2026-02-25 | 21.10 | $21.22 | 177152 |
| 2026-02-24 | 20.97 | $21.10 | 124108 |
| 2026-02-23 | 20.85 | $20.78 | 213400 |
| 2026-02-20 | 20.80 | $20.46 | 198300 |
| 2026-02-19 | 20.82 | $20.49 | 150200 |
| 2026-02-18 | 20.84 | $20.71 | 134421 |
| 2026-02-17 | 20.78 | $20.58 | 169500 |
| 2026-02-13 | 20.74 | $20.76 | 123503 |
| 2026-02-12 | 20.63 | $20.40 | 129200 |
| 2026-02-11 | 20.60 | $20.52 | 96100 |
| 2026-02-10 | 20.51 | $20.55 | 149200 |
| 2026-02-09 | 20.38 | $20.36 | 119018 |
| 2026-02-06 | 20.28 | $20.41 | 181100 |
| 2026-02-05 | 20.13 | $20.45 | 206112 |
| 2026-02-04 | 19.93 | $20.37 | 215500 |
| 2026-02-03 | 19.70 | $19.77 | 179900 |
| 2026-02-02 | 19.61 | $19.81 | 257444 |
| 2026-01-30 | 19.47 | $19.49 | 197000 |
| 2026-01-29 | 19.41 | $19.15 | 239517 |
| 2026-01-28 | 19.43 | $18.98 | 169600 |
| 2026-01-27 | 19.50 | $19.31 | 108900 |
| 2026-01-26 | 19.48 | $19.24 | 143800 |
| 2026-01-23 | 19.47 | $19.32 | 150400 |
| 2026-01-22 | 19.42 | $19.70 | 171804 |
| 2026-01-21 | 19.23 | $19.55 | 222137 |
| 2026-01-20 | 19.05 | $19.13 | 148220 |
| 2026-01-16 | 18.95 | $19.27 | 184300 |
| 2026-01-15 | 18.78 | $19.18 | 169700 |
| 2026-01-14 | 18.60 | $18.90 | 325668 |
| 2026-01-13 | 18.46 | $18.60 | 174400 |
| 2026-01-12 | 18.39 | $18.63 | 186200 |
| 2026-01-09 | 18.28 | $18.43 | 195208 |
| 2026-01-08 | 18.22 | $18.11 | 301254 |
| 2026-01-07 | 18.24 | $18.08 | 242603 |
| 2026-01-06 | 18.27 | $18.14 | 181323 |
| 2026-01-05 | 18.29 | $18.06 | 232260 |
| 2026-01-02 | 18.33 | $18.00 | 148619 |
| 2025-12-31 | 18.40 | $18.01 | 143624 |
| 2025-12-30 | 18.48 | $18.33 | 176600 |
| 2025-12-29 | 18.47 | $18.44 | 240417 |
| 2025-12-26 | 18.41 | $18.29 | 225504 |
| 2025-12-24 | 18.39 | $18.13 | 133800 |
| 2025-12-23 | 18.41 | $18.08 | 288009 |
| 2025-12-22 | 18.44 | $18.22 | 332200 |
| 2025-12-19 | 18.42 | $18.07 | 432125 |
| 2025-12-18 | 18.45 | $18.41 | 194244 |
| 2025-12-17 | 18.37 | $18.14 | 205200 |
| 2025-12-16 | 18.34 | $18.29 | 169400 |
| 2025-12-15 | 18.26 | $18.34 | 197024 |
| 2025-12-12 | 18.14 | $18.36 | 206000 |
| 2025-12-11 | 17.98 | $18.23 | 254608 |
| 2025-12-10 | 17.82 | $17.79 | 218989 |
| 2025-12-09 | 17.76 | $17.68 | 219100 |
| 2025-12-08 | 17.71 | $17.43 | 142843 |
| 2025-12-05 | 17.74 | $17.79 | 162446 |
| 2025-12-04 | 17.64 | $17.60 | 167243 |
| 2025-12-03 | 17.59 | $17.90 | 176416 |
| 2025-12-02 | 17.42 | $17.60 | 161937 |
| 2025-12-01 | 17.30 | $17.59 | 219551 |
| 2025-11-28 | 17.17 | $17.44 | 145900 |
| 2025-11-26 | 17.04 | $17.26 | 185130 |
| 2025-11-25 | 16.95 | $17.36 | 233028 |
| 2025-11-24 | 16.81 | $16.94 | 843205 |
| 2025-11-21 | 16.77 | $17.07 | 156100 |
| 2025-11-20 | 16.68 | $16.77 | 181966 |
| 2025-11-19 | 16.66 | $16.64 | 141616 |
| 2025-11-18 | 16.69 | $16.63 | 179334 |
| 2025-11-17 | 16.73 | $16.38 | 240800 |
| 2025-11-14 | 16.86 | $16.90 | 211700 |
| 2025-11-13 | 16.85 | $16.98 | 164500 |
| 2025-11-12 | 16.82 | $16.88 | 148100 |
| 2025-11-11 | 16.82 | $16.95 | 181300 |
| 2025-11-10 | 16.79 | $17.02 | 265400 |
| 2025-11-07 | 16.74 | $16.97 | 253000 |
| 2025-11-06 | 16.70 | $16.94 | 280138 |
| 2025-11-05 | 16.66 | $17.15 | 205435 |
| 2025-11-04 | 16.55 | $16.96 | 253145 |
| 2025-11-03 | 16.49 | $16.99 | 636515 |
| 2025-10-31 | 16.40 | $16.40 | 209422 |
| 2025-10-30 | 16.49 | $16.55 | 286800 |
| 2025-10-29 | 16.56 | $16.51 | 247142 |
| 2025-10-28 | 16.67 | $16.70 | 192100 |
| 2025-10-27 | 16.74 | $16.57 | 217500 |
| 2025-10-24 | 16.88 | $16.95 | 157000 |
| 2025-10-23 | 16.93 | $16.97 | 153238 |
| 2025-10-22 | 16.99 | $17.04 | 255600 |
| 2025-10-21 | 17.05 | $16.87 | 236519 |
| 2025-10-20 | 17.18 | $17.19 | 249430 |
| 2025-10-17 | 17.25 | $17.20 | 212106 |
| 2025-10-16 | 17.33 | $17.42 | 217500 |
| 2025-10-15 | 17.36 | $17.45 | 197300 |
| 2025-10-14 | 17.39 | $17.57 | 219444 |
| 2025-10-13 | 17.40 | $17.34 | 198100 |
| 2025-10-10 | 17.49 | $17.02 | 209230 |
| 2025-10-09 | 17.70 | $17.51 | 189632 |
| 2025-10-08 | 17.81 | $17.66 | 196100 |
| 2025-10-07 | 17.90 | $17.48 | 209900 |
| 2025-10-06 | 18.06 | $17.69 | 209065 |
| 2025-10-03 | 18.20 | $18.16 | 117135 |
| 2025-10-02 | 18.21 | $18.09 | 127900 |
| 2025-10-01 | 18.26 | $18.28 | 172000 |
| 2025-09-30 | 18.25 | $18.28 | 146300 |
| 2025-09-29 | 18.24 | $18.11 | 92600 |
| 2025-09-26 | 18.28 | $18.36 | 125507 |
| 2025-09-25 | 18.25 | $18.14 | 94353 |
| 2025-09-24 | 18.28 | $18.32 | 107733 |
| 2025-09-23 | 18.27 | $18.24 | 162400 |
| 2025-09-22 | 18.28 | $18.59 | 139907 |
| 2025-09-19 | 18.17 | $18.14 | 395939 |
| 2025-09-18 | 18.19 | $18.30 | 117094 |
| 2025-09-17 | 18.16 | $18.13 | 124000 |
| 2025-09-16 | 18.18 | $18.17 | 99300 |
| 2025-09-15 | 18.19 | $18.06 | 90600 |
| 2025-09-12 | 18.24 | $17.98 | 73827 |
| 2025-09-11 | 18.33 | $18.37 | 125800 |
| 2025-09-10 | 18.30 | $17.97 | 138118 |
| 2025-09-09 | 18.41 | $18.08 | 121823 |
| 2025-09-08 | 18.49 | $18.44 | 106900 |
| 2025-09-05 | 18.48 | $18.48 | 113234 |
| 2025-09-04 | 18.46 | $18.61 | 123100 |
| 2025-09-03 | 18.38 | $18.19 | 155527 |
| 2025-09-02 | 18.42 | $18.24 | 116718 |
| 2025-08-29 | 18.45 | $18.27 | 135106 |
| 2025-08-28 | 18.48 | $18.41 | 66500 |
| 2025-08-27 | 18.46 | $18.51 | 83646 |
| 2025-08-26 | 18.41 | $18.44 | 81108 |
| 2025-08-25 | 18.37 | $18.47 | 129900 |
| 2025-08-22 | 18.31 | $18.70 | 160200 |
| 2025-08-21 | 18.15 | $18.06 | 93942 |
| 2025-08-20 | 18.17 | $18.02 | 104200 |
| 2025-08-19 | 18.21 | $18.25 | 106700 |
| 2025-08-18 | 18.17 | $18.03 | 110000 |
| 2025-08-15 | 18.20 | $18.06 | 107524 |
| 2025-08-14 | 18.23 | $18.23 | 117900 |
| 2025-08-13 | 18.20 | $18.59 | 217337 |
| 2025-08-12 | 18.06 | $18.36 | 173659 |
| 2025-08-11 | 17.96 | $17.99 | 140500 |
| 2025-08-08 | 17.95 | $18.16 | 189100 |
| 2025-08-07 | 17.89 | $17.98 | 139000 |
| 2025-08-06 | 17.88 | $18.10 | 134114 |
| 2025-08-05 | 17.82 | $18.10 | 143400 |
| 2025-08-04 | 17.75 | $17.88 | 228038 |
| 2025-08-01 | 17.75 | $17.57 | 311653 |
| 2025-07-31 | 17.84 | $17.80 | 227200 |
| 2025-07-30 | 17.88 | $17.83 | 216803 |
| 2025-07-29 | 17.93 | $18.04 | 104922 |
| 2025-07-28 | 17.92 | $18.11 | 108496 |
| 2025-07-25 | 17.89 | $17.95 | 130202 |
| 2025-07-24 | 17.90 | $18.04 | 114900 |
| 2025-07-23 | 17.89 | $18.22 | 149400 |
| 2025-07-22 | 17.83 | $18.02 | 160300 |
| 2025-07-21 | 17.82 | $17.75 | 228700 |
| 2025-07-18 | 17.90 | $17.75 | 177645 |
| 2025-07-17 | 18.01 | $17.81 | 171735 |
| 2025-07-16 | 18.11 | $17.73 | 202916 |
| 2025-07-15 | 18.27 | $17.84 | 133800 |
| 2025-07-14 | 18.43 | $18.44 | 165100 |
| 2025-07-11 | 18.44 | $18.20 | 120220 |
| 2025-07-10 | 18.53 | $18.77 | 204200 |
| 2025-07-09 | 18.45 | $18.50 | 135200 |
| 2025-07-08 | 18.45 | $18.40 | 206600 |
| 2025-07-07 | 18.47 | $18.40 | 152119 |
| 2025-07-03 | 18.51 | $18.66 | 63300 |
| 2025-07-02 | 18.47 | $18.57 | 139800 |
| 2025-07-01 | 18.45 | $18.49 | 207119 |
| 2025-06-30 | 18.45 | $18.14 | 181232 |
| 2025-06-27 | 18.56 | $18.32 | 278618 |
| 2025-06-26 | 18.65 | $18.57 | 146300 |
| 2025-06-25 | 18.67 | $18.47 | 200025 |
| 2025-06-24 | 18.73 | $19.01 | 155600 |
| 2025-06-23 | 18.64 | $19.01 | 194209 |
| 2025-06-20 | 18.52 | $18.24 | 259700 |
| 2025-06-18 | 18.62 | $18.50 | 86127 |
| 2025-06-17 | 18.67 | $18.66 | 83100 |
| 2025-06-16 | 18.67 | $18.72 | 136600 |
| 2025-06-13 | 18.65 | $18.44 | 136100 |
| 2025-06-12 | 18.72 | $18.85 | 181900 |
| 2025-06-11 | 18.68 | $18.73 | 162500 |
| 2025-06-10 | 18.67 | $18.79 | 132910 |
| 2025-06-09 | 18.63 | $18.65 | 126100 |
| 2025-06-06 | 18.63 | $18.55 | 93626 |
| 2025-06-05 | 18.67 | $18.53 | 146300 |
| 2025-06-04 | 18.72 | $18.49 | 126900 |
| 2025-06-03 | 18.79 | $18.65 | 112817 |
| 2025-06-02 | 18.83 | $18.49 | 130800 |
| 2025-05-30 | 18.92 | $18.67 | 136620 |
| 2025-05-29 | 18.98 | $18.72 | 95945 |
| 2025-05-28 | 19.04 | $18.56 | 110200 |
| 2025-05-27 | 19.16 | $18.93 | 144929 |
| 2025-05-23 | 19.19 | $18.63 | 128100 |
| 2025-05-22 | 19.31 | $18.73 | 133049 |
| 2025-05-21 | 19.42 | $18.92 | 112300 |
| 2025-05-20 | 19.50 | $19.34 | 115200 |
| 2025-05-19 | 19.45 | $19.44 | 134228 |
| 2025-05-16 | 19.36 | $19.50 | 132300 |
| 2025-05-15 | 19.22 | $19.56 | 138934 |
| 2025-05-14 | 19.03 | $19.40 | 193720 |
| 2025-05-13 | 18.84 | $19.47 | 188609 |
| 2025-05-12 | 18.60 | $19.29 | 242022 |
| 2025-05-09 | 18.35 | $18.96 | 155225 |
| 2025-05-08 | 18.16 | $19.14 | 194917 |
| 2025-05-07 | 17.87 | $18.47 | 183600 |
| 2025-05-06 | 17.74 | $18.37 | 217948 |
| 2025-05-05 | 17.62 | $18.01 | 138700 |
| 2025-05-02 | 17.59 | $17.99 | 157300 |
| 2025-05-01 | 17.58 | $17.78 | 165331 |
| 2025-04-30 | 17.64 | $17.95 | 137900 |
| 2025-04-29 | 17.66 | $18.03 | 142600 |
| 2025-04-28 | 17.68 | $17.84 | 165200 |
| 2025-04-25 | 17.78 | $17.92 | 202400 |
| 2025-04-24 | 17.88 | $18.06 | 190045 |
| 2025-04-23 | 17.97 | $18.02 | 192612 |
| 2025-04-22 | 18.11 | $18.26 | 317100 |
| 2025-04-21 | 18.21 | $17.27 | 348391 |
| 2025-04-17 | 18.66 | $18.74 | 171324 |
| 2025-04-16 | 18.75 | $18.71 | 145616 |
| 2025-04-15 | 18.88 | $18.90 | 139041 |
| 2025-04-14 | 18.99 | $19.25 | 195780 |
| 2025-04-11 | 19.02 | $19.31 | 156724 |
| 2025-04-10 | 19.05 | $19.03 | 179200 |
| 2025-04-09 | 19.17 | $19.44 | 327413 |
| 2025-04-08 | 19.21 | $18.81 | 181110 |
| 2025-04-07 | 19.46 | $19.06 | 324240 |
| 2025-04-04 | 19.69 | $19.40 | 211300 |
| 2025-04-03 | 19.88 | $19.87 | 139300 |
| 2025-04-02 | 19.96 | $20.22 | 136576 |
| 2025-04-01 | 19.95 | $20.12 | 148709 |
| 2025-03-31 | 19.98 | $20.09 | 185912 |
| 2025-03-28 | 20.03 | $20.17 | 127806 |
| 2025-03-27 | 20.07 | $20.43 | 254179 |
| 2025-03-26 | 20.05 | $19.61 | 141630 |
| 2025-03-25 | 20.28 | $19.39 | 252637 |
| 2025-03-24 | 20.65 | $19.69 | 250829 |
| 2025-03-21 | 20.99 | $20.23 | 2.1M |
| 2025-03-20 | 21.25 | $21.00 | 228901 |
| 2025-03-19 | 21.31 | $21.24 | 194100 |
| 2025-03-18 | 21.32 | $21.18 | 190000 |
| 2025-03-17 | 21.34 | $21.20 | 173308 |
| 2025-03-14 | 21.35 | $21.20 | 125349 |
| 2025-03-13 | 21.37 | $21.12 | 140246 |
| 2025-03-12 | 21.41 | $21.02 | 137241 |
| 2025-03-11 | 21.49 | $21.25 | 203201 |
| 2025-03-10 | 21.51 | $21.71 | 232600 |
| 2025-03-07 | 21.38 | $21.58 | 205300 |
| 2025-03-06 | 21.27 | $21.17 | 214422 |
| 2025-03-05 | 21.26 | $21.06 | 187400 |
| 2025-03-04 | 21.27 | $21.22 | 145600 |
| 2025-03-03 | 21.24 | $21.31 | 170011 |
| 2025-02-28 | 21.16 | $21.20 | 237950 |
| 2025-02-27 | 21.10 | $21.12 | 210702 |
| 2025-02-26 | 21.05 | $21.23 | 243700 |
| 2025-02-25 | 20.96 | $21.33 | 174214 |
| 2025-02-24 | 20.80 | $20.97 | 135200 |
| 2025-02-21 | 20.73 | $20.81 | 120200 |
| 2025-02-20 | 20.70 | $21.02 | 124872 |
| 2025-02-19 | 20.58 | $20.81 | 106300 |
| 2025-02-18 | 20.51 | $20.68 | 120600 |
| 2025-02-14 | 20.47 | $20.48 | 108526 |
| 2025-02-13 | 20.48 | $20.53 | 139300 |
| 2025-02-12 | 20.49 | $20.33 | 115515 |
| 2025-02-11 | 20.55 | $20.62 | 103300 |
| 2025-02-10 | 20.54 | $20.42 | 111500 |
| 2025-02-07 | 20.60 | $20.43 | 151600 |
| 2025-02-06 | 20.66 | $20.64 | 131800 |
| 2025-02-05 | 20.67 | $20.75 | 112050 |
| 2025-02-04 | 20.65 | $20.72 | 113323 |
| 2025-02-03 | 20.64 | $20.48 | 198000 |
| 2025-01-31 | 20.70 | $20.75 | 141420 |
| 2025-01-30 | 20.69 | $20.71 | 77400 |
| 2025-01-29 | 20.68 | $20.66 | 66759 |
| 2025-01-28 | 20.70 | $20.73 | 103502 |
| 2025-01-27 | 20.70 | $20.92 | 142900 |
| 2025-01-24 | 20.64 | $20.75 | 91204 |
| 2025-01-23 | 20.62 | $20.66 | 117707 |
| 2025-01-22 | 20.63 | $20.56 | 156700 |
| 2025-01-21 | 20.67 | $21.07 | 202614 |
| 2025-01-17 | 20.57 | $20.70 | 128500 |
| 2025-01-16 | 20.56 | $20.73 | 125447 |
| 2025-01-15 | 20.54 | $20.73 | 103443 |
| 2025-01-14 | 20.52 | $20.52 | 106300 |
| 2025-01-13 | 20.56 | $20.32 | 105040 |
| 2025-01-10 | 20.69 | $20.20 | 205000 |
| 2025-01-08 | 20.88 | $20.75 | 141305 |
| 2025-01-07 | 20.94 | $20.59 | 161851 |
| 2025-01-06 | 21.06 | $20.89 | 102338 |
| 2025-01-03 | 21.12 | $21.23 | 75332 |
| 2025-01-02 | 21.09 | $20.95 | 98000 |
| 2024-12-31 | 21.13 | $21.09 | 107400 |
| 2024-12-30 | 21.14 | $21.29 | 103100 |
| 2024-12-27 | 21.09 | $21.05 | 99526 |
| 2024-12-26 | 21.11 | $21.35 | 102000 |
| 2024-12-24 | 21.03 | $21.06 | 60315 |
| 2024-12-23 | 21.03 | $20.83 | 121100 |
| 2024-12-20 | 21.11 | $20.68 | 361100 |
| 2024-12-19 | 21.25 | $21.03 | 119300 |
| 2024-12-18 | 21.31 | $20.86 | 148300 |
| 2024-12-17 | 21.44 | $21.28 | 146643 |
| 2024-12-16 | 21.46 | $21.49 | 134211 |
| 2024-12-13 | 21.41 | $21.39 | 113812 |
| 2024-12-12 | 21.39 | $21.24 | 84700 |
| 2024-12-11 | 21.41 | $21.42 | 142200 |
| 2024-12-10 | 21.37 | $21.42 | 106000 |
| 2024-12-09 | 21.33 | $21.28 | 84700 |
| 2024-12-06 | 21.32 | $21.16 | 66527 |
| 2024-12-05 | 21.34 | $21.33 | 111300 |
| 2024-12-04 | 21.32 | $21.29 | 106602 |
| 2024-12-03 | 21.30 | $21.31 | 73000 |
| 2024-12-02 | 21.27 | $21.37 | 97277 |
| 2024-11-29 | 21.21 | $21.33 | 50935 |
| 2024-11-27 | 21.16 | $21.24 | 84417 |
| 2024-11-26 | 21.12 | $21.33 | 122520 |
| 2024-11-25 | 21.04 | $21.15 | 130500 |
| 2024-11-22 | 21.01 | $20.96 | 136800 |
| 2024-11-21 | 21.04 | $20.76 | 224048 |
| 2024-11-20 | 21.13 | $20.68 | 92141 |
| 2024-11-19 | 21.27 | $20.86 | 126900 |
| 2024-11-18 | 21.39 | $21.06 | 87900 |
| 2024-11-15 | 21.47 | $21.22 | 87300 |
| 2024-11-14 | 21.51 | $21.55 | 138000 |
| 2024-11-13 | 21.46 | $21.71 | 81900 |
| 2024-11-12 | 21.35 | $21.72 | 144300 |
| 2024-11-11 | 21.21 | $22.12 | 172204 |
| 2024-11-08 | 20.92 | $22.09 | 201000 |
| 2024-11-07 | 20.58 | $22.06 | 256936 |
| 2024-11-06 | 20.18 | $21.63 | 217113 |
| 2024-11-05 | 19.84 | $20.47 | 106341 |
| 2024-11-04 | 19.80 | $20.19 | 138734 |
| 2024-11-01 | 19.86 | $20.24 | 154126 |
| 2024-10-31 | 19.93 | $20.36 | 125400 |
| 2024-10-30 | 20.00 | $20.43 | 128924 |
| 2024-10-29 | 20.07 | $20.61 | 139048 |
| 2024-10-28 | 20.12 | $20.60 | 106500 |
| 2024-10-25 | 20.20 | $20.51 | 129602 |
| 2024-10-24 | 20.34 | $20.75 | 102324 |
| 2024-10-23 | 20.45 | $20.80 | 204100 |
| 2024-10-22 | 20.59 | $20.61 | 150743 |
| 2024-10-21 | 20.84 | $20.69 | 162100 |
| 2024-10-18 | 21.13 | $20.85 | 141800 |
| 2024-10-17 | 21.45 | $21.24 | 162900 |
| 2024-10-16 | 21.73 | $21.38 | 175600 |
| 2024-10-15 | 22.05 | $21.07 | 280600 |
| 2024-10-14 | 22.54 | $20.58 | 771510 |
| 2024-10-11 | 23.30 | $20.43 | 369949 |
| 2024-10-10 | 24.28 | $24.11 | 1.6M |
| 2024-10-09 | 24.31 | $24.21 | 174700 |
| 2024-10-08 | 24.30 | $23.98 | 227016 |
| 2024-10-07 | 24.37 | $24.55 | 280106 |
| 2024-10-04 | 24.27 | $24.31 | 144500 |
| 2024-10-03 | 24.21 | $23.87 | 162318 |
| 2024-10-02 | 24.28 | $23.75 | 310034 |
| 2024-10-01 | 24.40 | $24.48 | 139600 |
| 2024-09-30 | 24.30 | $24.32 | 154184 |
| 2024-09-27 | 24.24 | $23.78 | 187800 |
| 2024-09-26 | 24.32 | $23.78 | 173900 |
| 2024-09-25 | 24.41 | $24.13 | 202528 |
| 2024-09-24 | 24.41 | $25.25 | 262212 |
| 2024-09-23 | 24.05 | $24.64 | 191743 |
| 2024-09-20 | 23.79 | $23.96 | 520707 |
| 2024-09-19 | 23.69 | $24.24 | 201800 |
| 2024-09-18 | 23.48 | $24.04 | 121606 |
| 2024-09-17 | 23.28 | $23.32 | 84146 |
| 2024-09-16 | 23.26 | $23.47 | 78200 |
| 2024-09-13 | 23.19 | $23.59 | 80900 |
| 2024-09-12 | 23.07 | $23.09 | 65408 |
| 2024-09-11 | 23.08 | $22.77 | 78900 |
| 2024-09-10 | 23.20 | $23.06 | 84816 |
| 2024-09-09 | 23.25 | $22.80 | 77600 |
| 2024-09-06 | 23.39 | $22.97 | 78200 |
| 2024-09-05 | 23.50 | $23.27 | 85200 |
| 2024-09-04 | 23.54 | $23.46 | 71384 |
| 2024-09-03 | 23.53 | $23.45 | 75600 |
| 2024-08-30 | 23.51 | $23.91 | 83901 |
| 2024-08-29 | 23.34 | $23.63 | 56700 |
| 2024-08-28 | 23.22 | $23.50 | 91104 |
| 2024-08-27 | 23.11 | $23.47 | 61500 |
| 2024-08-26 | 22.99 | $23.42 | 115900 |
| 2024-08-23 | 22.85 | $23.30 | 96719 |
| 2024-08-22 | 22.72 | $22.84 | 45000 |
| 2024-08-21 | 22.71 | $22.95 | 66844 |
| 2024-08-20 | 22.66 | $22.76 | 53300 |
| 2024-08-19 | 22.67 | $22.94 | 86700 |
| 2024-08-16 | 22.62 | $22.91 | 69423 |
| 2024-08-15 | 22.57 | $22.79 | 87323 |
| 2024-08-14 | 22.55 | $22.62 | 72800 |
| 2024-08-13 | 22.58 | $22.53 | 66300 |
| 2024-08-12 | 22.65 | $22.35 | 67923 |
| 2024-08-09 | 22.80 | $22.68 | 83000 |
| 2024-08-08 | 22.87 | $22.59 | 77400 |
| 2024-08-07 | 22.98 | $22.56 | 70600 |
| 2024-08-06 | 23.13 | $22.34 | 133009 |
| 2024-08-05 | 23.38 | $22.36 | 141300 |
| 2024-08-02 | 23.67 | $22.98 | 101700 |
| 2024-08-01 | 23.82 | $23.15 | 122900 |
| 2024-07-31 | 23.94 | $23.84 | 162818 |
| 2024-07-30 | 23.86 | $23.58 | 90600 |
| 2024-07-29 | 23.84 | $23.48 | 77700 |
| 2024-07-26 | 23.84 | $23.82 | 85739 |
| 2024-07-25 | 23.71 | $23.64 | 80823 |
| 2024-07-24 | 23.61 | $23.46 | 82038 |
| 2024-07-23 | 23.53 | $23.67 | 113300 |
| 2024-07-22 | 23.35 | $23.65 | 104642 |
| 2024-07-19 | 23.13 | $22.95 | 94956 |
| 2024-07-18 | 23.08 | $23.24 | 90036 |
| 2024-07-17 | 22.92 | $23.66 | 152122 |
| 2024-07-16 | 22.58 | $23.34 | 143500 |
| 2024-07-15 | 22.26 | $22.65 | 125600 |
| 2024-07-12 | 22.08 | $22.62 | 118524 |
| 2024-07-11 | 21.87 | $22.21 | 103200 |
| 2024-07-10 | 21.75 | $21.58 | 87500 |
| 2024-07-09 | 21.79 | $21.67 | 154500 |
| 2024-07-08 | 21.81 | $21.52 | 88911 |
| 2024-07-05 | 21.88 | $21.25 | 89500 |
| 2024-07-03 | 22.04 | $21.66 | 39700 |
| 2024-07-02 | 22.11 | $21.90 | 66600 |
| 2024-07-01 | 22.11 | $21.85 | 112200 |
| 2024-06-28 | 22.13 | $21.89 | 331800 |
| 2024-06-27 | 22.12 | $21.99 | 44800 |
| 2024-06-26 | 22.08 | $22.06 | 85303 |
| 2024-06-25 | 22.00 | $22.05 | 50500 |
| 2024-06-24 | 21.89 | $21.82 | 87800 |
| 2024-06-21 | 21.83 | $21.92 | 361700 |
| 2024-06-20 | 21.72 | $22.22 | 90300 |
| 2024-06-18 | 21.48 | $22.19 | 108230 |
| 2024-06-17 | 21.20 | $21.67 | 96600 |
| 2024-06-14 | 21.01 | $20.89 | 59746 |
| 2024-06-13 | 21.03 | $20.88 | 69314 |
| 2024-06-12 | 21.05 | $21.06 | 81219 |
| 2024-06-11 | 21.02 | $20.87 | 59933 |
| 2024-06-10 | 21.04 | $20.80 | 53501 |
| 2024-06-07 | 21.08 | $20.86 | 54839 |
| 2024-06-06 | 21.11 | $21.08 | 110229 |
| 2024-06-05 | 21.07 | $20.99 | 46800 |
| 2024-06-04 | 21.04 | $21.05 | 56300 |
| 2024-06-03 | 20.99 | $21.02 | 58149 |
| 2024-05-31 | 20.94 | $21.03 | 170736 |
| 2024-05-30 | 20.86 | $20.72 | 55300 |
| 2024-05-29 | 20.86 | $20.57 | 98900 |
| 2024-05-28 | 20.91 | $20.71 | 55997 |
| 2024-05-24 | 20.91 | $20.83 | 70600 |
| 2024-05-23 | 20.88 | $20.68 | 88224 |
| 2024-05-22 | 20.88 | $20.80 | 85428 |
| 2024-05-21 | 20.84 | $20.76 | 79800 |
| 2024-05-20 | 20.80 | $20.51 | 81900 |
| 2024-05-17 | 20.82 | $20.65 | 67100 |
| 2024-05-16 | 20.79 | $20.80 | 74300 |
| 2024-05-15 | 20.71 | $20.58 | 58221 |
| 2024-05-14 | 20.68 | $20.65 | 66700 |
| 2024-05-13 | 20.61 | $20.56 | 62937 |
| 2024-05-10 | 20.55 | $20.51 | 64800 |
| 2024-05-09 | 20.49 | $20.71 | 75600 |
| 2024-05-08 | 20.35 | $20.59 | 71218 |
| 2024-05-07 | 20.21 | $20.38 | 78000 |
| 2024-05-06 | 20.10 | $20.34 | 64100 |
| 2024-05-03 | 19.98 | $20.26 | 78800 |
| 2024-05-02 | 19.85 | $20.27 | 99900 |
| 2024-05-01 | 19.70 | $20.14 | 100600 |
| 2024-04-30 | 19.55 | $19.90 | 116600 |
| 2024-04-29 | 19.45 | $19.92 | 142604 |
| 2024-04-26 | 19.32 | $19.70 | 97909 |
| 2024-04-25 | 19.23 | $19.67 | 159425 |
| 2024-04-24 | 19.14 | $19.50 | 156630 |
| 2024-04-23 | 19.09 | $19.30 | 86300 |
| 2024-04-22 | 19.10 | $19.04 | 131100 |
| 2024-04-19 | 19.19 | $19.43 | 102700 |
| 2024-04-18 | 19.19 | $19.10 | 103720 |
| 2024-04-17 | 19.30 | $19.07 | 120600 |
| 2024-04-16 | 19.44 | $19.06 | 104500 |
| 2024-04-15 | 19.63 | $19.03 | 153100 |
| 2024-04-12 | 19.87 | $19.44 | 83927 |
| 2024-04-11 | 20.03 | $19.80 | 88100 |
| 2024-04-10 | 20.12 | $19.68 | 110500 |
| 2024-04-09 | 20.26 | $20.18 | 72400 |
| 2024-04-08 | 20.27 | $20.21 | 71942 |
| 2024-04-05 | 20.28 | $20.17 | 316100 |
| 2024-04-04 | 20.31 | $20.04 | 118400 |
| 2024-04-03 | 20.38 | $20.02 | 81207 |
| 2024-04-02 | 20.47 | $20.30 | 75600 |
| 2024-04-01 | 20.48 | $20.37 | 84740 |
| 2024-03-28 | 20.48 | $20.51 | 114033 |
| 2024-03-27 | 20.43 | $20.51 | 103039 |
| 2024-03-26 | 20.37 | $20.11 | 91800 |
| 2024-03-25 | 20.42 | $20.34 | 87500 |
| 2024-03-22 | 20.40 | $20.46 | 71212 |
| 2024-03-21 | 20.34 | $20.73 | 114200 |
| 2024-03-20 | 20.19 | $20.61 | 192500 |
| 2024-03-19 | 20.03 | $20.28 | 106000 |
| 2024-03-18 | 19.94 | $20.02 | 143400 |
| 2024-03-15 | 19.92 | $20.32 | 922300 |
| 2024-03-14 | 19.81 | $19.82 | 119526 |
| 2024-03-13 | 19.82 | $19.89 | 119825 |
| 2024-03-12 | 19.82 | $19.79 | 104000 |
| 2024-03-11 | 19.86 | $19.84 | 91505 |
| 2024-03-08 | 19.89 | $19.83 | 99711 |
| 2024-03-07 | 19.93 | $19.92 | 96811 |
| 2024-03-06 | 19.95 | $19.80 | 121200 |
| 2024-03-05 | 20.02 | $19.73 | 132800 |
| 2024-03-04 | 20.12 | $20.02 | 159034 |
| 2024-03-01 | 20.16 | $20.25 | 122200 |
| 2024-02-29 | 20.14 | $20.32 | 126907 |
| 2024-02-28 | 20.09 | $20.13 | 132500 |
| 2024-02-27 | 20.10 | $20.25 | 151314 |
| 2024-02-26 | 20.07 | $20.03 | 115000 |
| 2024-02-23 | 20.10 | $20.04 | 145200 |
| 2024-02-22 | 20.14 | $19.99 | 192139 |
| 2024-02-21 | 20.21 | $20.38 | 92400 |
| 2024-02-20 | 20.17 | $20.25 | 109307 |
| 2024-02-16 | 20.17 | $20.29 | 96900 |
| 2024-02-15 | 20.16 | $20.63 | 89900 |
| 2024-02-14 | 20.04 | $20.35 | 95500 |
| 2024-02-13 | 19.98 | $19.78 | 155849 |
| 2024-02-12 | 20.10 | $20.47 | 93041 |
| 2024-02-09 | 20.04 | $20.18 | 68942 |
| 2024-02-08 | 20.05 | $20.13 | 50300 |
| 2024-02-07 | 20.09 | $20.02 | 80008 |
| 2024-02-06 | 20.18 | $20.17 | 74943 |
| 2024-02-05 | 20.24 | $20.18 | 103832 |
| 2024-02-02 | 20.32 | $20.34 | 98100 |
| 2024-02-01 | 20.37 | $20.67 | 85700 |
| 2024-01-31 | 20.34 | $20.37 | 117126 |
| 2024-01-30 | 20.39 | $20.65 | 69804 |
| 2024-01-29 | 20.38 | $20.67 | 152430 |
| 2024-01-26 | 20.36 | $20.78 | 49625 |
| 2024-01-25 | 20.31 | $20.77 | 82801 |
| 2024-01-24 | 20.25 | $20.54 | 92054 |
| 2024-01-23 | 20.27 | $20.41 | 87800 |
| 2024-01-22 | 20.34 | $20.57 | 81700 |
| 2024-01-19 | 20.38 | $20.28 | 87515 |
| 2024-01-18 | 20.52 | $20.36 | 76400 |
| 2024-01-17 | 20.69 | $20.48 | 107500 |
| 2024-01-16 | 20.85 | $20.50 | 239329 |
| 2024-01-12 | 21.06 | $21.07 | 68200 |
| 2024-01-11 | 21.13 | $21.02 | 73541 |
| 2024-01-10 | 21.24 | $21.13 | 137200 |
| 2024-01-09 | 21.34 | $21.06 | 156344 |
| 2024-01-08 | 21.49 | $21.20 | 55132 |
| 2024-01-05 | 21.64 | $21.18 | 105223 |
| 2024-01-04 | 21.82 | $21.49 | 97300 |
| 2024-01-03 | 21.94 | $21.36 | 91546 |
| 2024-01-02 | 22.13 | $22.18 | 85408 |
| 2023-12-29 | 22.11 | $21.91 | 71417 |
| 2023-12-28 | 22.16 | $21.99 | 58600 |
| 2023-12-27 | 22.19 | $22.09 | 42700 |
| 2023-12-26 | 22.20 | $22.19 | 78300 |
| 2023-12-22 | 22.17 | $22.21 | 58700 |
| 2023-12-21 | 22.14 | $22.02 | 119444 |
| 2023-12-20 | 22.15 | $21.69 | 224900 |
| 2023-12-19 | 22.26 | $21.76 | 149832 |
| 2023-12-18 | 22.38 | $21.39 | 181400 |
| 2023-12-15 | 22.63 | $22.74 | 284919 |
| 2023-12-14 | 22.50 | $22.71 | 72600 |
| 2023-12-13 | 22.35 | $22.68 | 125842 |
| 2023-12-12 | 22.17 | $22.12 | 70208 |
| 2023-12-11 | 22.13 | $22.34 | 69411 |
| 2023-12-08 | 22.00 | $22.23 | 56100 |
| 2023-12-07 | 21.87 | $22.15 | 72700 |
| 2023-12-06 | 21.74 | $21.82 | 62700 |
| 2023-12-05 | 21.68 | $21.88 | 67200 |
| 2023-12-04 | 21.59 | $22.11 | 78034 |
| 2023-12-01 | 21.40 | $21.58 | 71600 |
| 2023-11-30 | 21.34 | $21.23 | 72600 |
| 2023-11-29 | 21.37 | $21.12 | 43618 |
| 2023-11-28 | 21.45 | $21.24 | 45512 |
| 2023-11-27 | 21.50 | $21.44 | 49100 |
| 2023-11-24 | 21.50 | $21.46 | 21500 |
| 2023-11-22 | 21.50 | $21.37 | 35702 |
| 2023-11-21 | 21.52 | $21.32 | 46332 |
| 2023-11-20 | 21.56 | $21.71 | 29812 |
| 2023-11-17 | 21.48 | $21.70 | 73200 |
| 2023-11-16 | 21.39 | $21.50 | 54430 |
| 2023-11-15 | 21.34 | $21.49 | 60500 |
| 2023-11-14 | 21.28 | $21.63 | 84622 |
| 2023-11-13 | 21.16 | $20.92 | 69400 |
| 2023-11-10 | 21.25 | $21.20 | 79000 |
| 2023-11-09 | 21.26 | $21.09 | 72200 |
| 2023-11-08 | 21.32 | $21.12 | 47143 |
| 2023-11-07 | 21.37 | $21.23 | 45115 |
| 2023-11-06 | 21.40 | $21.52 | 56100 |
| 2023-11-03 | 21.34 | $21.86 | 76537 |
| 2023-11-02 | 21.16 | $21.59 | 65700 |
| 2023-11-01 | 21.03 | $21.25 | 60549 |
| 2023-10-31 | 20.99 | $21.36 | 60719 |
| 2023-10-30 | 20.89 | $20.98 | 67448 |
| 2023-10-27 | 20.90 | $20.96 | 71000 |
| 2023-10-26 | 20.92 | $20.92 | 52634 |
| 2023-10-25 | 20.96 | $20.95 | 73022 |
| 2023-10-24 | 21.01 | $20.77 | 47731 |
| 2023-10-23 | 21.12 | $20.77 | 47802 |
| 2023-10-20 | 21.25 | $21.11 | 77338 |
| 2023-10-19 | 21.31 | $21.08 | 49100 |
| 2023-10-18 | 21.40 | $21.08 | 59300 |
| 2023-10-17 | 21.50 | $21.40 | 88410 |
| 2023-10-16 | 21.52 | $21.37 | 67100 |
| 2023-10-13 | 21.56 | $21.42 | 63200 |
| 2023-10-12 | 21.59 | $21.76 | 65600 |
| 2023-10-11 | 21.51 | $21.89 | 62805 |
| 2023-10-10 | 21.38 | $21.49 | 145028 |
| 2023-10-09 | 21.34 | $21.54 | 64623 |
| 2023-10-06 | 21.28 | $21.44 | 98215 |
| 2023-10-05 | 21.24 | $21.17 | 89637 |
| 2023-10-04 | 21.27 | $21.38 | 67300 |
| 2023-10-03 | 21.25 | $21.19 | 54634 |
| 2023-10-02 | 21.28 | $21.16 | 58900 |
| 2023-09-29 | 21.33 | $21.22 | 144900 |
| 2023-09-28 | 21.37 | $21.46 | 46508 |
| 2023-09-27 | 21.35 | $21.59 | 62200 |
| 2023-09-26 | 21.28 | $21.43 | 75521 |
| 2023-09-25 | 21.25 | $21.78 | 93402 |
| 2023-09-22 | 21.09 | $21.25 | 62723 |
| 2023-09-21 | 21.08 | $21.05 | 64100 |
| 2023-09-20 | 21.13 | $21.11 | 75300 |
| 2023-09-19 | 21.17 | $21.17 | 78425 |
| 2023-09-18 | 21.21 | $21.51 | 81226 |
| 2023-09-15 | 21.14 | $21.00 | 279056 |
| 2023-09-14 | 21.23 | $21.14 | 48800 |
| 2023-09-13 | 21.29 | $20.97 | 62800 |
| 2023-09-12 | 21.42 | $21.37 | 65500 |
| 2023-09-11 | 21.46 | $21.79 | 72400 |
| 2023-09-08 | 21.37 | $21.45 | 42500 |
| 2023-09-07 | 21.37 | $21.46 | 85736 |
| 2023-09-06 | 21.36 | $21.42 | 42003 |
| 2023-09-05 | 21.37 | $21.37 | 62543 |
| 2023-09-01 | 21.40 | $21.52 | 51300 |
| 2023-08-31 | 21.39 | $21.30 | 76534 |
| 2023-08-30 | 21.44 | $21.46 | 58000 |
| 2023-08-29 | 21.46 | $21.41 | 68095 |
| 2023-08-28 | 21.49 | $21.38 | 58840 |
| 2023-08-25 | 21.55 | $21.48 | 45435 |
| 2023-08-24 | 21.58 | $21.40 | 52413 |
| 2023-08-23 | 21.65 | $21.39 | 45225 |
| 2023-08-22 | 21.73 | $21.35 | 46400 |
| 2023-08-21 | 21.84 | $21.39 | 43713 |
| 2023-08-18 | 21.96 | $21.48 | 127700 |
| 2023-08-17 | 22.07 | $21.53 | 54846 |
| 2023-08-16 | 22.18 | $21.56 | 76046 |
| 2023-08-15 | 22.31 | $21.73 | 36700 |
| 2023-08-14 | 22.40 | $22.02 | 59429 |
| 2023-08-11 | 22.41 | $22.25 | 68608 |
| 2023-08-10 | 22.34 | $22.36 | 78100 |
| 2023-08-09 | 22.21 | $22.26 | 74700 |
| 2023-08-08 | 22.08 | $22.16 | 45155 |
| 2023-08-07 | 21.94 | $22.05 | 73422 |
| 2023-08-04 | 21.80 | $21.69 | 69407 |
| 2023-08-03 | 21.74 | $21.91 | 69400 |
| 2023-08-02 | 21.58 | $21.84 | 61800 |
| 2023-08-01 | 21.40 | $21.60 | 83828 |
| 2023-07-31 | 21.26 | $21.54 | 107417 |
| 2023-07-28 | 21.10 | $21.32 | 84400 |
| 2023-07-27 | 20.96 | $21.17 | 177118 |
| 2023-07-26 | 20.85 | $21.20 | 76500 |
| 2023-07-25 | 20.69 | $21.14 | 131000 |
| 2023-07-24 | 20.52 | $20.84 | 81032 |
| 2023-07-21 | 20.40 | $20.31 | 119400 |
| 2023-07-20 | 20.43 | $20.58 | 47600 |
| 2023-07-19 | 20.37 | $20.63 | 60532 |
| 2023-07-18 | 20.29 | $20.47 | 52708 |
| 2023-07-17 | 20.24 | $20.28 | 54403 |
| 2023-07-14 | 20.24 | $20.34 | 63900 |
| 2023-07-13 | 20.23 | $20.31 | 49441 |
| 2023-07-12 | 20.21 | $20.23 | 68349 |
| 2023-07-11 | 20.23 | $20.25 | 63043 |
| 2023-07-10 | 20.24 | $20.16 | 63400 |
| 2023-07-07 | 20.28 | $20.07 | 74500 |
| 2023-07-06 | 20.36 | $20.12 | 58700 |
| 2023-07-05 | 20.44 | $20.62 | 107500 |
| 2023-07-03 | 20.38 | $20.54 | 40500 |
| 2023-06-30 | 20.34 | $20.38 | 117676 |
| 2023-06-29 | 20.33 | $20.41 | 141200 |
| 2023-06-28 | 20.32 | $20.32 | 71622 |
| 2023-06-27 | 20.33 | $20.12 | 78321 |
| 2023-06-26 | 20.40 | $20.04 | 79311 |
| 2023-06-23 | 20.52 | $19.94 | 347300 |
| 2023-06-22 | 20.69 | $20.13 | 93600 |
| 2023-06-21 | 20.84 | $20.55 | 85000 |
| 2023-06-20 | 20.88 | $20.73 | 119900 |
| 2023-06-16 | 20.88 | $20.54 | 265500 |
| 2023-06-15 | 20.92 | $20.59 | 97700 |
| 2023-06-14 | 20.96 | $20.51 | 94100 |
| 2023-06-13 | 21.02 | $20.91 | 101300 |
| 2023-06-12 | 20.97 | $20.85 | 73400 |
| 2023-06-09 | 20.92 | $20.91 | 53442 |
| 2023-06-08 | 20.83 | $21.11 | 49000 |
| 2023-06-07 | 20.66 | $21.28 | 85933 |
| 2023-06-06 | 20.38 | $21.01 | 95633 |
| 2023-06-05 | 20.13 | $20.39 | 69669 |
| 2023-06-02 | 20.02 | $20.36 | 87544 |
| 2023-06-01 | 19.90 | $19.63 | 149900 |
| 2023-05-31 | 19.98 | $19.37 | 175441 |
| 2023-05-30 | 20.16 | $19.84 | 91400 |
| 2023-05-26 | 20.22 | $20.05 | 59000 |
| 2023-05-25 | 20.24 | $19.82 | 129736 |
| 2023-05-24 | 20.32 | $20.29 | 119940 |
| 2023-05-23 | 20.28 | $20.34 | 77600 |
| 2023-05-22 | 20.20 | $20.32 | 55100 |
| 2023-05-19 | 20.12 | $20.37 | 66400 |
| 2023-05-18 | 20.00 | $20.39 | 63231 |
| 2023-05-17 | 19.84 | $20.19 | 80600 |
| 2023-05-16 | 19.71 | $19.92 | 70700 |
| 2023-05-15 | 19.64 | $20.08 | 88311 |
| 2023-05-12 | 19.51 | $20.10 | 85117 |
| 2023-05-11 | 19.35 | $19.68 | 71800 |
| 2023-05-10 | 19.28 | $19.87 | 99300 |
| 2023-05-09 | 19.15 | $19.44 | 70200 |
| 2023-05-08 | 19.13 | $19.25 | 92600 |
| 2023-05-05 | 19.18 | $19.45 | 102925 |
| 2023-05-04 | 19.18 | $19.18 | 103500 |
| 2023-05-03 | 19.27 | $19.49 | 102200 |
| 2023-05-02 | 19.29 | $19.27 | 103417 |
| 2023-05-01 | 19.39 | $19.46 | 111825 |
| 2023-04-28 | 19.46 | $19.43 | 86700 |
| 2023-04-27 | 19.57 | $19.61 | 81848 |
| 2023-04-26 | 19.64 | $19.44 | 97138 |
| 2023-04-25 | 19.80 | $19.81 | 111131 |
| 2023-04-24 | 19.88 | $20.05 | 146320 |
| 2023-04-21 | 19.90 | $19.88 | 131133 |
| 2023-04-20 | 19.99 | $19.90 | 82200 |
| 2023-04-19 | 20.10 | $19.88 | 132936 |
| 2023-04-18 | 20.25 | $19.90 | 111000 |
| 2023-04-17 | 20.42 | $20.31 | 102900 |
| 2023-04-14 | 20.51 | $20.38 | 89836 |
| 2023-04-13 | 20.60 | $20.80 | 126940 |
| 2023-04-12 | 20.58 | $20.70 | 93243 |
| 2023-04-11 | 20.59 | $20.63 | 123800 |
| 2023-04-10 | 20.64 | $20.71 | 114826 |
| 2023-04-06 | 20.66 | $20.58 | 107302 |
| 2023-04-05 | 20.74 | $20.53 | 109623 |
| 2023-04-04 | 20.86 | $20.71 | 90600 |
| 2023-04-03 | 20.95 | $21.12 | 171096 |
| 2023-03-31 | 20.93 | $21.09 | 153540 |
| 2023-03-30 | 20.92 | $20.85 | 72417 |
| 2023-03-29 | 20.98 | $21.04 | 96700 |
| 2023-03-28 | 21.00 | $20.88 | 140534 |
| 2023-03-27 | 21.08 | $21.05 | 127800 |
| 2023-03-24 | 21.13 | $20.87 | 114900 |
| 2023-03-23 | 21.24 | $20.52 | 160800 |
| 2023-03-22 | 21.49 | $21.16 | 138623 |
| 2023-03-21 | 21.60 | $21.63 | 146900 |
| 2023-03-20 | 21.58 | $21.50 | 129649 |
| 2023-03-17 | 21.59 | $21.23 | 713123 |
| 2023-03-16 | 21.69 | $21.64 | 178000 |
| 2023-03-15 | 21.68 | $21.52 | 137400 |
| 2023-03-14 | 21.71 | $21.97 | 197506 |
| 2023-03-13 | 21.60 | $21.62 | 230400 |
| 2023-03-10 | 21.57 | $21.25 | 116300 |
| 2023-03-09 | 21.66 | $21.42 | 142816 |
| 2023-03-08 | 21.70 | $21.39 | 108200 |
| 2023-03-07 | 21.77 | $21.53 | 134600 |
| 2023-03-06 | 21.80 | $21.41 | 140000 |
| 2023-03-03 | 21.87 | $22.12 | 107745 |
| 2023-03-02 | 21.74 | $21.99 | 103400 |
| 2023-03-01 | 21.61 | $21.78 | 90844 |
| 2023-02-28 | 21.51 | $21.75 | 292149 |
| 2023-02-27 | 21.41 | $21.46 | 224400 |
| 2023-02-24 | 21.37 | $21.13 | 201100 |
| 2023-02-23 | 21.42 | $21.53 | 113513 |
| 2023-02-22 | 21.36 | $21.15 | 113600 |
| 2023-02-21 | 21.41 | $21.33 | 157127 |
| 2023-02-17 | 21.41 | $21.67 | 113900 |
| 2023-02-16 | 21.31 | $21.40 | 65813 |
| 2023-02-15 | 21.26 | $21.48 | 78800 |
| 2023-02-14 | 21.18 | $21.41 | 82643 |
| 2023-02-13 | 21.11 | $21.41 | 88502 |
| 2023-02-10 | 21.02 | $20.98 | 62100 |
| 2023-02-09 | 21.05 | $21.03 | 78100 |
| 2023-02-08 | 21.08 | $21.17 | 52306 |
| 2023-02-07 | 21.06 | $21.30 | 90800 |
| 2023-02-06 | 21.01 | $21.21 | 87400 |
| 2023-02-03 | 20.98 | $21.39 | 94300 |
| 2023-02-02 | 20.88 | $21.45 | 108700 |
| 2023-02-01 | 20.76 | $21.46 | 136941 |
| 2023-01-31 | 20.61 | $21.24 | 189500 |
| 2023-01-30 | 20.50 | $20.62 | 62500 |
| 2023-01-27 | 20.57 | $20.76 | 86000 |
| 2023-01-26 | 20.62 | $20.86 | 52121 |
| 2023-01-25 | 20.66 | $20.89 | 73518 |
| 2023-01-24 | 20.71 | $20.79 | 77500 |
| 2023-01-23 | 20.81 | $20.82 | 107500 |
| 2023-01-20 | 20.94 | $20.73 | 91800 |
| 2023-01-19 | 21.13 | $20.93 | 91700 |
| 2023-01-18 | 21.30 | $21.09 | 105500 |
| 2023-01-17 | 21.46 | $21.58 | 98018 |
| 2023-01-13 | 21.52 | $21.55 | 77500 |
| 2023-01-12 | 21.60 | $21.48 | 81810 |
| 2023-01-11 | 21.73 | $21.60 | 79200 |
| 2023-01-10 | 21.86 | $21.80 | 77400 |
| 2023-01-09 | 21.95 | $21.68 | 78909 |
| 2023-01-06 | 22.11 | $22.15 | 86700 |
| 2023-01-05 | 22.15 | $22.01 | 92400 |
| 2023-01-04 | 22.26 | $22.44 | 140722 |
| 2023-01-03 | 22.25 | $22.76 | 157648 |
| 2022-12-30 | 22.15 | $22.16 | 83400 |
| 2022-12-29 | 22.21 | $22.17 | 80100 |
| 2022-12-28 | 22.30 | $21.98 | 62600 |
| 2022-12-27 | 22.46 | $22.45 | 156527 |
| 2022-12-23 | 22.51 | $22.49 | 60500 |
| 2022-12-22 | 22.56 | $22.25 | 170927 |
| 2022-12-21 | 22.70 | $22.76 | 120000 |
| 2022-12-20 | 22.72 | $22.38 | 74529 |
| 2022-12-19 | 22.85 | $22.81 | 118900 |
| 2022-12-16 | 22.88 | $22.34 | 149845 |
| 2022-12-15 | 23.06 | $22.73 | 69645 |
| 2022-12-14 | 23.16 | $23.23 | 79000 |
| 2022-12-13 | 23.12 | $23.17 | 152700 |
| 2022-12-12 | 23.09 | $22.89 | 101100 |
| 2022-12-09 | 23.14 | $23.02 | 55300 |
| 2022-12-08 | 23.15 | $22.91 | 51500 |
| 2022-12-07 | 23.20 | $23.04 | 79300 |
| 2022-12-06 | 23.21 | $23.24 | 108244 |
| 2022-12-05 | 23.15 | $22.96 | 76108 |
| 2022-12-02 | 23.17 | $23.25 | 60511 |
| 2022-12-01 | 23.10 | $23.16 | 71400 |
| 2022-11-30 | 23.03 | $23.23 | 163608 |
| 2022-11-29 | 22.93 | $22.77 | 63544 |
| 2022-11-28 | 22.94 | $22.74 | 92700 |
| 2022-11-25 | 22.96 | $22.86 | 82200 |
| 2022-11-23 | 22.94 | $22.83 | 51413 |
| 2022-11-22 | 22.92 | $22.91 | 163700 |
| 2022-11-21 | 22.86 | $22.71 | 53500 |
| 2022-11-18 | 22.85 | $22.79 | 85332 |
| 2022-11-17 | 22.81 | $22.56 | 45900 |
| 2022-11-16 | 22.83 | $22.43 | 71904 |
| 2022-11-15 | 22.89 | $22.44 | 55100 |
| 2022-11-14 | 22.95 | $22.38 | 83613 |
| 2022-11-11 | 23.03 | $22.26 | 85331 |
| 2022-11-10 | 23.16 | $23.29 | 156000 |
| 2022-11-09 | 22.98 | $22.55 | 53900 |
| 2022-11-08 | 22.98 | $22.86 | 52814 |
| 2022-11-07 | 22.88 | $22.96 | 94100 |
| 2022-11-04 | 22.72 | $22.59 | 89800 |
| 2022-11-03 | 22.63 | $22.29 | 74900 |
| 2022-11-02 | 22.60 | $22.32 | 77038 |
| 2022-11-01 | 22.55 | $22.70 | 71000 |
| 2022-10-31 | 22.35 | $22.56 | 96027 |
| 2022-10-28 | 22.15 | $22.80 | 101100 |
| 2022-10-27 | 21.82 | $22.22 | 101600 |
| 2022-10-26 | 21.59 | $21.76 | 62800 |
| 2022-10-25 | 21.46 | $21.82 | 82849 |
| 2022-10-24 | 21.27 | $21.48 | 62900 |
| 2022-10-21 | 21.14 | $21.58 | 100441 |
| 2022-10-20 | 20.95 | $21.09 | 71540 |
| 2022-10-19 | 20.88 | $21.04 | 74314 |
| 2022-10-18 | 20.80 | $21.22 | 105020 |
| 2022-10-17 | 20.65 | $21.11 | 129606 |
| 2022-10-14 | 20.50 | $20.72 | 111000 |
| 2022-10-13 | 20.44 | $21.11 | 109919 |
| 2022-10-12 | 20.25 | $20.48 | 64800 |
| 2022-10-11 | 20.22 | $20.29 | 165348 |
| 2022-10-10 | 20.24 | $20.24 | 92300 |
| 2022-10-07 | 20.29 | $19.87 | 124538 |
| 2022-10-06 | 20.47 | $20.37 | 87929 |
| 2022-10-05 | 20.54 | $20.87 | 115921 |
| 2022-10-04 | 20.46 | $20.97 | 165015 |
| 2022-10-03 | 20.34 | $20.39 | 117000 |
| 2022-09-30 | 20.39 | $20.13 | 118531 |
| 2022-09-29 | 20.52 | $20.40 | 83400 |
| 2022-09-28 | 20.61 | $20.86 | 92700 |
| 2022-09-27 | 20.57 | $20.63 | 93006 |
| 2022-09-26 | 20.60 | $20.88 | 164532 |
| 2022-09-23 | 20.56 | $20.66 | 120800 |
| 2022-09-22 | 20.58 | $20.85 | 125000 |
| 2022-09-21 | 20.55 | $21.39 | 139900 |
| 2022-09-20 | 20.36 | $20.84 | 108932 |
| 2022-09-19 | 20.29 | $21.29 | 166416 |
| 2022-09-16 | 20.08 | $20.23 | 139729 |
| 2022-09-15 | 20.17 | $20.04 | 71628 |
| 2022-09-14 | 20.34 | $20.29 | 87200 |
| 2022-09-13 | 20.48 | $20.33 | 89139 |
| 2022-09-12 | 20.65 | $21.04 | 220500 |
| 2022-09-09 | 20.63 | $20.80 | 56145 |
| 2022-09-08 | 20.70 | $20.60 | 96308 |
| 2022-09-07 | 20.84 | $20.85 | 111200 |
| 2022-09-06 | 20.95 | $20.53 | 92400 |
| 2022-09-02 | 21.18 | $20.63 | 66600 |
| 2022-09-01 | 21.44 | $21.10 | 85300 |
| 2022-08-31 | 21.60 | $21.23 | 118135 |
| 2022-08-30 | 21.77 | $21.43 | 80000 |
| 2022-08-29 | 21.90 | $21.48 | 66307 |
| 2022-08-26 | 22.05 | $21.57 | 88033 |
| 2022-08-25 | 22.20 | $21.94 | 79000 |
| 2022-08-24 | 22.26 | $21.80 | 104947 |
| 2022-08-23 | 22.37 | $22.13 | 78838 |
| 2022-08-22 | 22.40 | $22.16 | 81036 |
| 2022-08-19 | 22.41 | $22.54 | 111700 |
| 2022-08-18 | 22.31 | $22.51 | 95700 |
| 2022-08-17 | 22.18 | $22.17 | 64637 |
| 2022-08-16 | 22.13 | $22.51 | 93541 |
| 2022-08-15 | 21.95 | $22.25 | 173700 |
| 2022-08-12 | 21.81 | $21.70 | 253100 |
| 2022-08-11 | 21.80 | $21.59 | 172800 |
| 2022-08-10 | 21.83 | $21.50 | 126028 |
| 2022-08-09 | 21.88 | $21.44 | 128221 |
| 2022-08-08 | 21.96 | $21.59 | 150813 |
| 2022-08-05 | 21.99 | $21.34 | 141400 |
| 2022-08-04 | 22.11 | $21.59 | 127200 |
| 2022-08-03 | 22.16 | $21.81 | 145962 |
| 2022-08-02 | 22.14 | $21.66 | 141911 |
| 2022-08-01 | 22.16 | $22.21 | 144601 |
| 2022-07-29 | 21.99 | $21.85 | 119100 |
| 2022-07-28 | 21.88 | $21.87 | 186100 |
| 2022-07-27 | 21.73 | $21.73 | 137760 |
| 2022-07-26 | 21.58 | $21.44 | 80300 |
| 2022-07-25 | 21.48 | $21.30 | 91200 |
| 2022-07-22 | 21.39 | $21.18 | 93401 |
| 2022-07-21 | 21.30 | $21.44 | 144359 |
| 2022-07-20 | 21.10 | $21.36 | 112818 |
| 2022-07-19 | 20.87 | $21.18 | 126820 |
| 2022-07-18 | 20.63 | $20.71 | 118200 |
| 2022-07-15 | 20.49 | $20.27 | 116141 |
| 2022-07-14 | 20.43 | $20.00 | 58140 |
| 2022-07-13 | 20.45 | $20.01 | 77439 |
| 2022-07-12 | 20.45 | $20.23 | 133100 |
| 2022-07-11 | 20.37 | $19.84 | 144400 |
| 2022-07-08 | 20.38 | $19.92 | 108300 |
| 2022-07-07 | 20.36 | $19.79 | 85100 |
| 2022-07-06 | 20.36 | $20.07 | 114139 |
| 2022-07-05 | 20.26 | $20.21 | 121000 |
| 2022-07-01 | 20.09 | $20.23 | 93000 |
| 2022-06-30 | 19.85 | $20.23 | 116300 |
| 2022-06-29 | 19.55 | $20.21 | 115200 |
| 2022-06-28 | 19.18 | $19.92 | 106846 |
| 2022-06-27 | 18.81 | $20.20 | 360800 |
| 2022-06-24 | 18.27 | $18.99 | 199343 |
| 2022-06-23 | 17.98 | $18.55 | 149726 |
| 2022-06-22 | 17.77 | $18.42 | 149945 |
| 2022-06-21 | 17.56 | $18.55 | 167000 |
| 2022-06-17 | 17.26 | $17.06 | 228429 |
| 2022-06-16 | 17.37 | $16.77 | 258816 |
| 2022-06-15 | 17.60 | $17.07 | 203901 |
| 2022-06-14 | 17.78 | $17.36 | 86217 |
| 2022-06-13 | 17.91 | $17.36 | 92700 |
| 2022-06-10 | 18.07 | $17.77 | 67500 |
| 2022-06-09 | 18.13 | $17.87 | 50909 |
| 2022-06-08 | 18.18 | $17.99 | 63102 |
| 2022-06-07 | 18.19 | $18.27 | 56235 |
| 2022-06-06 | 18.11 | $18.22 | 64929 |
| 2022-06-03 | 18.02 | $17.97 | 81500 |
| 2022-06-02 | 18.00 | $18.09 | 57416 |
| 2022-06-01 | 17.93 | $17.99 | 63700 |
| 2022-05-31 | 17.87 | $18.15 | 117800 |
| 2022-05-27 | 17.75 | $18.22 | 75200 |
| 2022-05-26 | 17.58 | $17.76 | 61200 |
| 2022-05-25 | 17.52 | $17.66 | 54000 |
| 2022-05-24 | 17.48 | $17.60 | 51000 |
| 2022-05-23 | 17.44 | $17.47 | 61015 |
| 2022-05-20 | 17.45 | $17.35 | 76300 |
| 2022-05-19 | 17.50 | $17.38 | 84000 |
| 2022-05-18 | 17.54 | $17.60 | 67200 |
| 2022-05-17 | 17.53 | $17.87 | 44740 |
| 2022-05-16 | 17.44 | $17.68 | 60635 |
| 2022-05-13 | 17.38 | $17.53 | 74700 |
| 2022-05-12 | 17.37 | $17.70 | 79500 |
| 2022-05-11 | 17.30 | $17.43 | 94239 |
| 2022-05-10 | 17.30 | $17.50 | 92500 |
| 2022-05-09 | 17.29 | $17.68 | 112500 |
| 2022-05-06 | 17.23 | $17.34 | 94000 |
| 2022-05-05 | 17.26 | $17.50 | 93900 |
| 2022-05-04 | 17.25 | $17.61 | 73332 |
| 2022-05-03 | 17.22 | $17.24 | 73231 |
| 2022-05-02 | 17.30 | $17.10 | 158914 |
| 2022-04-29 | 17.45 | $17.25 | 136340 |
| 2022-04-28 | 17.59 | $17.58 | 66900 |
| 2022-04-27 | 17.66 | $17.38 | 66826 |
| 2022-04-26 | 17.81 | $17.43 | 92635 |
| 2022-04-25 | 17.98 | $17.67 | 142002 |
| 2022-04-22 | 18.12 | $17.90 | 64300 |
| 2022-04-21 | 18.22 | $18.05 | 61811 |
| 2022-04-20 | 18.29 | $18.28 | 48500 |
| 2022-04-19 | 18.31 | $18.19 | 65200 |
| 2022-04-18 | 18.37 | $18.17 | 83000 |
| 2022-04-14 | 18.44 | $18.24 | 77601 |
| 2022-04-13 | 18.51 | $18.63 | 73200 |
| 2022-04-12 | 18.46 | $18.46 | 67000 |
| 2022-04-11 | 18.47 | $18.36 | 61400 |
| 2022-04-08 | 18.50 | $18.37 | 77800 |
| 2022-04-07 | 18.54 | $18.36 | 59800 |
| 2022-04-06 | 18.59 | $18.48 | 85100 |
| 2022-04-05 | 18.62 | $18.44 | 48200 |
| 2022-04-04 | 18.66 | $18.65 | 132742 |
| 2022-04-01 | 18.64 | $18.69 | 80300 |
| 2022-03-31 | 18.61 | $18.47 | 105649 |
| 2022-03-30 | 18.64 | $18.72 | 127900 |
| 2022-03-29 | 18.59 | $19.03 | 79700 |
| 2022-03-28 | 18.44 | $18.79 | 133400 |
| 2022-03-25 | 18.33 | $18.50 | 85800 |
| 2022-03-24 | 18.28 | $18.25 | 47124 |
| 2022-03-23 | 18.31 | $18.26 | 82401 |
| 2022-03-22 | 18.35 | $18.47 | 116600 |
| 2022-03-21 | 18.33 | $18.41 | 109115 |
| 2022-03-18 | 18.32 | $18.50 | 1.0M |
| 2022-03-17 | 18.28 | $18.56 | 114800 |
| 2022-03-16 | 18.22 | $18.36 | 136433 |
| 2022-03-15 | 18.22 | $18.22 | 98138 |
| 2022-03-14 | 18.26 | $18.19 | 111600 |
| 2022-03-11 | 18.32 | $18.01 | 92500 |
| 2022-03-10 | 18.46 | $18.22 | 77300 |
| 2022-03-09 | 18.56 | $18.31 | 92329 |
| 2022-03-08 | 18.65 | $18.26 | 114103 |
| 2022-03-07 | 18.79 | $18.55 | 66900 |
| 2022-03-04 | 18.86 | $18.92 | 104247 |
| 2022-03-03 | 18.83 | $19.12 | 59086 |
| 2022-03-02 | 18.73 | $19.03 | 55811 |
| 2022-03-01 | 18.64 | $18.60 | 85407 |
| 2022-02-28 | 18.66 | $18.78 | 112900 |
| 2022-02-25 | 18.63 | $18.68 | 103427 |
| 2022-02-24 | 18.63 | $18.46 | 139310 |
| 2022-02-23 | 18.71 | $18.47 | 74621 |
| 2022-02-22 | 18.79 | $18.65 | 125200 |
| 2022-02-18 | 18.84 | $19.27 | 73700 |
| 2022-02-17 | 18.71 | $18.94 | 69519 |
| 2022-02-16 | 18.65 | $18.92 | 37500 |
| 2022-02-15 | 18.59 | $18.93 | 118544 |
| 2022-02-14 | 18.51 | $18.57 | 72000 |
| 2022-02-11 | 18.53 | $18.55 | 101532 |
| 2022-02-10 | 18.57 | $18.58 | 113400 |
| 2022-02-09 | 18.61 | $18.67 | 86726 |
| 2022-02-08 | 18.63 | $18.74 | 74128 |
| 2022-02-07 | 18.64 | $18.70 | 81400 |
| 2022-02-04 | 18.67 | $18.62 | 65700 |
| 2022-02-03 | 18.73 | $18.80 | 106900 |
| 2022-02-02 | 18.75 | $18.67 | 100200 |
| 2022-02-01 | 18.82 | $18.93 | 94700 |
| 2022-01-31 | 18.83 | $18.93 | 128200 |
| 2022-01-28 | 18.84 | $18.81 | 102900 |
| 2022-01-27 | 18.90 | $18.76 | 98700 |
| 2022-01-26 | 18.98 | $18.85 | 130236 |
| 2022-01-25 | 19.07 | $19.17 | 79300 |
| 2022-01-24 | 19.06 | $19.11 | 93300 |
| 2022-01-21 | 19.09 | $18.83 | 89501 |
| 2022-01-20 | 19.20 | $18.86 | 82723 |
| 2022-01-19 | 19.33 | $19.18 | 64505 |
| 2022-01-18 | 19.40 | $19.23 | 98130 |
| 2022-01-14 | 19.45 | $19.45 | 42000 |
| 2022-01-13 | 19.46 | $19.58 | 87334 |
| 2022-01-12 | 19.42 | $19.21 | 99103 |
| 2022-01-11 | 19.49 | $19.38 | 135828 |
| 2022-01-10 | 19.52 | $19.41 | 57200 |
| 2022-01-07 | 19.55 | $19.35 | 52430 |
| 2022-01-06 | 19.61 | $19.36 | 96500 |
| 2022-01-05 | 19.67 | $19.53 | 92602 |
| 2022-01-04 | 19.69 | $19.85 | 110252 |
| 2022-01-03 | 19.62 | $19.74 | 96611 |
| 2021-12-31 | 19.55 | $19.53 | 101221 |
| 2021-12-30 | 19.54 | $19.63 | 65400 |
| 2021-12-29 | 19.50 | $19.71 | 47300 |
| 2021-12-28 | 19.42 | $19.72 | 159000 |
| 2021-12-27 | 19.32 | $19.79 | 63814 |
| 2021-12-23 | 19.17 | $19.32 | 155227 |
| 2021-12-22 | 19.14 | $19.24 | 140939 |
| 2021-12-21 | 19.14 | $19.09 | 102843 |
| 2021-12-20 | 19.18 | $19.19 | 94400 |
| 2021-12-17 | 19.20 | $19.10 | 214900 |
| 2021-12-16 | 19.25 | $19.42 | 89300 |
| 2021-12-15 | 19.21 | $19.34 | 87633 |
| 2021-12-14 | 19.20 | $19.20 | 161512 |
| 2021-12-13 | 19.22 | $19.26 | 64300 |
| 2021-12-10 | 19.24 | $19.21 | 42500 |
| 2021-12-09 | 19.27 | $19.16 | 69800 |
| 2021-12-08 | 19.33 | $19.40 | 66592 |
| 2021-12-07 | 19.33 | $19.37 | 95400 |
| 2021-12-06 | 19.34 | $19.43 | 59700 |
| 2021-12-03 | 19.33 | $19.41 | 57648 |
| 2021-12-02 | 19.33 | $19.41 | 77721 |
| 2021-12-01 | 19.33 | $18.91 | 80400 |
| 2021-11-30 | 19.49 | $19.02 | 154900 |
| 2021-11-29 | 19.64 | $19.24 | 65130 |
| 2021-11-26 | 19.76 | $19.26 | 69429 |
| 2021-11-24 | 19.90 | $19.72 | 73700 |
| 2021-11-23 | 19.92 | $19.94 | 57442 |
| 2021-11-22 | 19.87 | $19.82 | 111129 |
| 2021-11-19 | 19.85 | $19.38 | 61025 |
| 2021-11-18 | 19.96 | $19.58 | 72500 |
| 2021-11-17 | 20.02 | $19.75 | 55961 |
| 2021-11-16 | 20.03 | $19.85 | 57726 |
| 2021-11-15 | 20.02 | $19.98 | 46847 |
| 2021-11-12 | 19.95 | $19.91 | 44200 |
| 2021-11-11 | 19.88 | $19.91 | 94500 |
| 2021-11-10 | 19.80 | $19.88 | 52600 |
| 2021-11-09 | 19.70 | $19.80 | 40726 |
| 2021-11-08 | 19.60 | $19.94 | 63400 |
| 2021-11-05 | 19.42 | $19.80 | 91300 |
| 2021-11-04 | 19.26 | $19.37 | 63126 |
| 2021-11-03 | 19.19 | $19.52 | 86249 |
| 2021-11-02 | 19.05 | $19.12 | 86500 |
| 2021-11-01 | 19.02 | $19.27 | 106700 |
| 2021-10-29 | 18.92 | $18.94 | 107806 |
| 2021-10-28 | 18.91 | $18.85 | 67000 |
| 2021-10-27 | 18.93 | $18.65 | 107401 |
| 2021-10-26 | 19.01 | $18.94 | 90000 |
| 2021-10-25 | 19.02 | $19.00 | 67100 |
| 2021-10-22 | 19.02 | $19.00 | 46012 |
| 2021-10-21 | 19.00 | $19.04 | 42230 |
| 2021-10-20 | 18.98 | $18.93 | 48200 |
| 2021-10-19 | 18.98 | $18.91 | 50600 |
| 2021-10-18 | 18.99 | $18.87 | 50900 |
| 2021-10-15 | 19.02 | $18.85 | 71200 |
| 2021-10-14 | 19.05 | $19.00 | 36000 |
| 2021-10-13 | 19.05 | $18.90 | 60100 |
| 2021-10-12 | 19.07 | $18.93 | 49610 |
| 2021-10-11 | 19.09 | $18.74 | 74609 |
| 2021-10-08 | 19.18 | $18.90 | 55531 |
| 2021-10-07 | 19.23 | $19.13 | 77745 |
| 2021-10-06 | 19.21 | $19.28 | 125400 |
| 2021-10-05 | 19.15 | $19.36 | 95000 |
| 2021-10-04 | 19.04 | $19.37 | 87600 |
| 2021-10-01 | 18.91 | $19.30 | 103829 |
| 2021-09-30 | 18.76 | $18.85 | 81818 |
| 2021-09-29 | 18.73 | $19.24 | 63040 |
| 2021-09-28 | 18.57 | $19.03 | 63100 |
| 2021-09-27 | 18.45 | $19.18 | 77014 |
| 2021-09-24 | 18.26 | $18.84 | 89400 |
| 2021-09-23 | 18.13 | $18.66 | 118739 |
| 2021-09-22 | 18.05 | $18.28 | 156300 |
| 2021-09-21 | 18.07 | $18.20 | 114107 |
| 2021-09-20 | 18.13 | $18.14 | 193112 |
| 2021-09-17 | 18.23 | $18.02 | 713942 |
| 2021-09-16 | 18.40 | $18.30 | 86300 |
| 2021-09-15 | 18.53 | $18.38 | 117825 |
| 2021-09-14 | 18.66 | $18.35 | 81200 |
| 2021-09-13 | 18.84 | $18.71 | 170730 |
| 2021-09-10 | 18.95 | $18.73 | 69002 |
| 2021-09-09 | 19.08 | $18.87 | 106831 |
| 2021-09-08 | 19.21 | $19.05 | 84301 |
| 2021-09-07 | 19.30 | $19.07 | 79737 |
| 2021-09-03 | 19.42 | $19.32 | 65214 |
| 2021-09-02 | 19.48 | $19.39 | 57115 |
| 2021-09-01 | 19.53 | $19.52 | 46211 |
| 2021-08-31 | 19.57 | $19.41 | 83200 |
| 2021-08-30 | 19.64 | $19.46 | 42100 |
| 2021-08-27 | 19.72 | $19.75 | 63600 |
| 2021-08-26 | 19.72 | $19.30 | 74178 |
| 2021-08-25 | 19.87 | $19.46 | 63144 |
| 2021-08-24 | 20.00 | $19.72 | 47031 |
| 2021-08-23 | 20.08 | $19.94 | 60200 |
| 2021-08-20 | 20.11 | $20.12 | 104400 |
| 2021-08-19 | 20.08 | $19.79 | 54400 |
| 2021-08-18 | 20.16 | $19.94 | 49710 |
| 2021-08-17 | 20.20 | $20.18 | 49200 |
| 2021-08-16 | 20.17 | $20.32 | 51626 |
| 2021-08-13 | 20.10 | $20.30 | 34808 |
| 2021-08-12 | 20.01 | $20.37 | 42600 |
| 2021-08-11 | 19.88 | $20.40 | 57400 |
| 2021-08-10 | 19.72 | $20.18 | 81600 |
| 2021-08-09 | 19.59 | $20.05 | 92027 |
| 2021-08-06 | 19.49 | $19.75 | 66612 |
| 2021-08-05 | 19.45 | $19.68 | 60300 |
| 2021-08-04 | 19.44 | $19.49 | 77016 |
| 2021-08-03 | 19.49 | $19.65 | 46914 |
| 2021-08-02 | 19.51 | $19.64 | 87100 |
| 2021-07-30 | 19.54 | $19.77 | 101200 |
| 2021-07-29 | 19.54 | $19.98 | 60200 |
| 2021-07-28 | 19.48 | $19.88 | 60100 |
| 2021-07-27 | 19.45 | $19.59 | 97233 |
| 2021-07-26 | 19.52 | $19.79 | 47419 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
52.24
2026-07-21
Close Price
$21.25
Vol: 71346
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.61
Average
50.15
Maximum
74.45
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 52.24 | $21.25 | 71346 |
| 2026-07-20 | 53.06 | $21.33 | 96734 |
| 2026-07-17 | 53.56 | $21.38 | 135700 |
| 2026-07-16 | 56.93 | $21.71 | 175333 |
| 2026-07-15 | 52.26 | $21.17 | 110600 |
| 2026-07-14 | 50.85 | $21.02 | 106500 |
| 2026-07-13 | 53.66 | $21.30 | 187559 |
| 2026-07-10 | 49.40 | $20.85 | 140636 |
| 2026-07-09 | 53.11 | $21.21 | 121925 |
| 2026-07-08 | 52.16 | $21.11 | 142439 |
| 2026-07-07 | 53.08 | $21.20 | 140117 |
| 2026-07-06 | 53.37 | $21.23 | 175600 |
| 2026-07-02 | 55.95 | $21.49 | 90817 |
| 2026-07-01 | 58.21 | $21.71 | 155600 |
| 2026-06-30 | 54.57 | $21.25 | 196142 |
| 2026-06-29 | 58.92 | $21.66 | 170278 |
| 2026-06-26 | 61.53 | $21.89 | 697700 |
| 2026-06-25 | 55.68 | $21.17 | 132022 |
| 2026-06-24 | 56.36 | $21.23 | 305300 |
| 2026-06-23 | 58.51 | $21.42 | 177500 |
| 2026-06-22 | 49.23 | $20.46 | 193742 |
| 2026-06-18 | 47.73 | $20.33 | 319825 |
| 2026-06-17 | 44.36 | $20.05 | 132935 |
| 2026-06-16 | 49.32 | $20.51 | 104515 |
| 2026-06-15 | 47.50 | $20.36 | 159432 |
| 2026-06-12 | 52.13 | $20.75 | 140300 |
| 2026-06-11 | 52.88 | $20.81 | 103917 |
| 2026-06-10 | 53.74 | $20.88 | 96700 |
| 2026-06-09 | 50.11 | $20.55 | 110500 |
| 2026-06-08 | 47.25 | $20.31 | 116300 |
| 2026-06-05 | 50.45 | $20.59 | 94245 |
| 2026-06-04 | 49.64 | $20.52 | 84328 |
| 2026-06-03 | 45.26 | $20.16 | 103600 |
| 2026-06-02 | 52.07 | $20.73 | 96300 |
| 2026-06-01 | 50.46 | $20.60 | 166343 |
| 2026-05-29 | 48.69 | $20.46 | 124900 |
| 2026-05-28 | 49.65 | $20.54 | 107100 |
| 2026-05-27 | 49.29 | $20.51 | 120300 |
| 2026-05-26 | 48.24 | $20.42 | 108100 |
| 2026-05-22 | 46.62 | $20.28 | 136000 |
| 2026-05-21 | 43.73 | $20.04 | 164546 |
| 2026-05-20 | 43.25 | $20.00 | 171000 |
| 2026-05-19 | 43.79 | $20.06 | 117600 |
| 2026-05-18 | 46.83 | $20.39 | 105700 |
| 2026-05-15 | 42.58 | $20.02 | 98839 |
| 2026-05-14 | 44.98 | $20.28 | 100508 |
| 2026-05-13 | 43.94 | $20.19 | 144331 |
| 2026-05-12 | 44.03 | $20.20 | 107507 |
| 2026-05-11 | 45.05 | $20.32 | 129500 |
| 2026-05-08 | 48.17 | $20.67 | 88700 |
| 2026-05-07 | 49.28 | $20.79 | 149600 |
| 2026-05-06 | 44.85 | $20.35 | 145300 |
| 2026-05-05 | 46.61 | $20.55 | 136100 |
| 2026-05-04 | 46.11 | $20.50 | 608600 |
| 2026-05-01 | 51.83 | $21.12 | 146021 |
| 2026-04-30 | 49.53 | $20.88 | 227300 |
| 2026-04-29 | 46.70 | $20.60 | 130500 |
| 2026-04-28 | 47.24 | $20.66 | 125400 |
| 2026-04-27 | 44.61 | $20.40 | 130404 |
| 2026-04-24 | 43.90 | $20.33 | 174925 |
| 2026-04-23 | 45.99 | $20.59 | 187900 |
| 2026-04-22 | 43.43 | $20.33 | 216700 |
| 2026-04-21 | 37.57 | $19.79 | 223726 |
| 2026-04-20 | 37.23 | $19.76 | 409900 |
| 2026-04-17 | 55.74 | $21.67 | 247400 |
| 2026-04-16 | 51.41 | $21.31 | 99826 |
| 2026-04-15 | 52.63 | $21.40 | 167500 |
| 2026-04-14 | 58.01 | $21.77 | 147300 |
| 2026-04-13 | 62.26 | $22.03 | 129000 |
| 2026-04-10 | 65.97 | $22.24 | 95013 |
| 2026-04-09 | 68.18 | $22.36 | 135431 |
| 2026-04-08 | 66.02 | $22.12 | 143700 |
| 2026-04-07 | 61.93 | $21.72 | 77955 |
| 2026-04-06 | 62.83 | $21.77 | 75539 |
| 2026-04-02 | 61.99 | $21.69 | 88600 |
| 2026-04-01 | 61.37 | $21.63 | 119110 |
| 2026-03-31 | 59.16 | $21.42 | 198095 |
| 2026-03-30 | 64.69 | $21.75 | 208300 |
| 2026-03-27 | 60.07 | $21.32 | 105407 |
| 2026-03-26 | 62.23 | $21.44 | 129500 |
| 2026-03-25 | 61.35 | $21.36 | 97432 |
| 2026-03-24 | 61.69 | $21.38 | 135000 |
| 2026-03-23 | 58.86 | $21.12 | 177800 |
| 2026-03-20 | 49.62 | $20.44 | 711415 |
| 2026-03-19 | 49.78 | $20.45 | 184020 |
| 2026-03-18 | 49.63 | $20.44 | 172721 |
| 2026-03-17 | 57.12 | $20.90 | 181300 |
| 2026-03-16 | 61.73 | $21.14 | 140300 |
| 2026-03-13 | 61.93 | $21.15 | 130218 |
| 2026-03-12 | 64.08 | $21.26 | 141935 |
| 2026-03-11 | 63.64 | $21.22 | 88711 |
| 2026-03-10 | 61.54 | $21.03 | 125711 |
| 2026-03-09 | 63.95 | $21.16 | 176028 |
| 2026-03-06 | 66.81 | $21.31 | 191821 |
| 2026-03-05 | 65.84 | $21.21 | 120800 |
| 2026-03-04 | 70.96 | $21.47 | 168000 |
| 2026-03-03 | 68.45 | $21.19 | 134900 |
| 2026-03-02 | 67.40 | $21.08 | 149600 |
| 2026-02-27 | 67.99 | $21.11 | 217945 |
| 2026-02-26 | 67.36 | $21.04 | 182415 |
| 2026-02-25 | 70.76 | $21.22 | 177152 |
| 2026-02-24 | 69.80 | $21.10 | 124108 |
| 2026-02-23 | 67.03 | $20.78 | 213400 |
| 2026-02-20 | 63.90 | $20.46 | 198300 |
| 2026-02-19 | 64.44 | $20.49 | 150200 |
| 2026-02-18 | 68.52 | $20.71 | 134421 |
| 2026-02-17 | 67.36 | $20.58 | 169500 |
| 2026-02-13 | 70.79 | $20.76 | 123503 |
| 2026-02-12 | 67.67 | $20.40 | 129200 |
| 2026-02-11 | 70.04 | $20.52 | 96100 |
| 2026-02-10 | 70.63 | $20.55 | 149200 |
| 2026-02-09 | 69.07 | $20.36 | 119018 |
| 2026-02-06 | 70.00 | $20.41 | 181100 |
| 2026-02-05 | 70.72 | $20.45 | 206112 |
| 2026-02-04 | 70.14 | $20.37 | 215500 |
| 2026-02-03 | 65.14 | $19.77 | 179900 |
| 2026-02-02 | 65.84 | $19.81 | 257444 |
| 2026-01-30 | 62.82 | $19.49 | 197000 |
| 2026-01-29 | 59.17 | $19.15 | 239517 |
| 2026-01-28 | 57.18 | $18.98 | 169600 |
| 2026-01-27 | 62.84 | $19.31 | 108900 |
| 2026-01-26 | 62.08 | $19.24 | 143800 |
| 2026-01-23 | 63.49 | $19.32 | 150400 |
| 2026-01-22 | 70.70 | $19.70 | 171804 |
| 2026-01-21 | 69.40 | $19.55 | 222137 |
| 2026-01-20 | 65.29 | $19.13 | 148220 |
| 2026-01-16 | 68.19 | $19.27 | 184300 |
| 2026-01-15 | 67.30 | $19.18 | 169700 |
| 2026-01-14 | 64.36 | $18.90 | 325668 |
| 2026-01-13 | 60.78 | $18.60 | 174400 |
| 2026-01-12 | 61.36 | $18.63 | 186200 |
| 2026-01-09 | 58.85 | $18.43 | 195208 |
| 2026-01-08 | 54.33 | $18.11 | 301254 |
| 2026-01-07 | 53.88 | $18.08 | 242603 |
| 2026-01-06 | 54.91 | $18.14 | 181323 |
| 2026-01-05 | 53.79 | $18.06 | 232260 |
| 2026-01-02 | 52.96 | $18.00 | 148619 |
| 2025-12-31 | 53.11 | $18.01 | 143624 |
| 2025-12-30 | 58.17 | $18.33 | 176600 |
| 2025-12-29 | 60.03 | $18.44 | 240417 |
| 2025-12-26 | 58.30 | $18.29 | 225504 |
| 2025-12-24 | 56.38 | $18.13 | 133800 |
| 2025-12-23 | 55.78 | $18.08 | 288009 |
| 2025-12-22 | 57.91 | $18.22 | 332200 |
| 2025-12-19 | 56.21 | $18.07 | 432125 |
| 2025-12-18 | 61.57 | $18.41 | 194244 |
| 2025-12-17 | 58.59 | $18.14 | 205200 |
| 2025-12-16 | 61.09 | $18.29 | 169400 |
| 2025-12-15 | 61.93 | $18.34 | 197024 |
| 2025-12-12 | 62.25 | $18.36 | 206000 |
| 2025-12-11 | 60.99 | $18.23 | 254608 |
| 2025-12-10 | 56.30 | $17.79 | 218989 |
| 2025-12-09 | 55.01 | $17.68 | 219100 |
| 2025-12-08 | 51.96 | $17.43 | 142843 |
| 2025-12-05 | 57.28 | $17.79 | 162446 |
| 2025-12-04 | 54.97 | $17.60 | 167243 |
| 2025-12-03 | 59.82 | $17.90 | 176416 |
| 2025-12-02 | 56.14 | $17.60 | 161937 |
| 2025-12-01 | 56.01 | $17.59 | 219551 |
| 2025-11-28 | 54.12 | $17.44 | 145900 |
| 2025-11-26 | 51.74 | $17.26 | 185130 |
| 2025-11-25 | 53.19 | $17.36 | 233028 |
| 2025-11-24 | 47.28 | $16.94 | 843205 |
| 2025-11-21 | 49.11 | $17.07 | 156100 |
| 2025-11-20 | 44.41 | $16.77 | 181966 |
| 2025-11-19 | 42.21 | $16.64 | 141616 |
| 2025-11-18 | 42.04 | $16.63 | 179334 |
| 2025-11-17 | 37.77 | $16.38 | 240800 |
| 2025-11-14 | 44.22 | $16.90 | 211700 |
| 2025-11-13 | 45.35 | $16.98 | 164500 |
| 2025-11-12 | 43.64 | $16.88 | 148100 |
| 2025-11-11 | 44.57 | $16.95 | 181300 |
| 2025-11-10 | 45.49 | $17.02 | 265400 |
| 2025-11-07 | 44.71 | $16.97 | 253000 |
| 2025-11-06 | 44.26 | $16.94 | 280138 |
| 2025-11-05 | 46.80 | $17.15 | 205435 |
| 2025-11-04 | 44.04 | $16.96 | 253145 |
| 2025-11-03 | 44.38 | $16.99 | 636515 |
| 2025-10-31 | 34.82 | $16.40 | 209422 |
| 2025-10-30 | 36.33 | $16.55 | 286800 |
| 2025-10-29 | 35.63 | $16.51 | 247142 |
| 2025-10-28 | 37.50 | $16.70 | 192100 |
| 2025-10-27 | 35.29 | $16.57 | 217500 |
| 2025-10-24 | 39.14 | $16.95 | 157000 |
| 2025-10-23 | 39.36 | $16.97 | 153238 |
| 2025-10-22 | 40.09 | $17.04 | 255600 |
| 2025-10-21 | 37.40 | $16.87 | 236519 |
| 2025-10-20 | 40.66 | $17.19 | 249430 |
| 2025-10-17 | 40.77 | $17.20 | 212106 |
| 2025-10-16 | 43.11 | $17.42 | 217500 |
| 2025-10-15 | 43.43 | $17.45 | 197300 |
| 2025-10-14 | 44.70 | $17.57 | 219444 |
| 2025-10-13 | 41.59 | $17.34 | 198100 |
| 2025-10-10 | 36.89 | $17.02 | 209230 |
| 2025-10-09 | 41.78 | $17.51 | 189632 |
| 2025-10-08 | 43.45 | $17.66 | 196100 |
| 2025-10-07 | 40.75 | $17.48 | 209900 |
| 2025-10-06 | 43.03 | $17.69 | 209065 |
| 2025-10-03 | 48.85 | $18.16 | 117135 |
| 2025-10-02 | 47.85 | $18.09 | 127900 |
| 2025-10-01 | 50.39 | $18.28 | 172000 |
| 2025-09-30 | 50.39 | $18.28 | 146300 |
| 2025-09-29 | 48.17 | $18.11 | 92600 |
| 2025-09-26 | 51.38 | $18.36 | 125507 |
| 2025-09-25 | 48.51 | $18.14 | 94353 |
| 2025-09-24 | 50.84 | $18.32 | 107733 |
| 2025-09-23 | 49.82 | $18.24 | 162400 |
| 2025-09-22 | 54.51 | $18.59 | 139907 |
| 2025-09-19 | 48.60 | $18.14 | 395939 |
| 2025-09-18 | 50.83 | $18.30 | 117094 |
| 2025-09-17 | 48.44 | $18.13 | 124000 |
| 2025-09-16 | 48.98 | $18.17 | 99300 |
| 2025-09-15 | 47.47 | $18.06 | 90600 |
| 2025-09-12 | 46.38 | $17.98 | 73827 |
| 2025-09-11 | 51.33 | $18.37 | 125800 |
| 2025-09-10 | 45.68 | $17.97 | 138118 |
| 2025-09-09 | 47.10 | $18.08 | 121823 |
| 2025-09-08 | 52.18 | $18.44 | 106900 |
| 2025-09-05 | 52.78 | $18.48 | 113234 |
| 2025-09-04 | 54.72 | $18.61 | 123100 |
| 2025-09-03 | 48.95 | $18.19 | 155527 |
| 2025-09-02 | 49.67 | $18.24 | 116718 |
| 2025-08-29 | 50.09 | $18.27 | 135106 |
| 2025-08-28 | 52.02 | $18.41 | 66500 |
| 2025-08-27 | 53.42 | $18.51 | 83646 |
| 2025-08-26 | 52.57 | $18.44 | 81108 |
| 2025-08-25 | 52.97 | $18.47 | 129900 |
| 2025-08-22 | 56.02 | $18.70 | 160200 |
| 2025-08-21 | 48.11 | $18.06 | 93942 |
| 2025-08-20 | 47.55 | $18.02 | 104200 |
| 2025-08-19 | 50.53 | $18.25 | 106700 |
| 2025-08-18 | 47.55 | $18.03 | 110000 |
| 2025-08-15 | 47.92 | $18.06 | 107524 |
| 2025-08-14 | 50.04 | $18.23 | 117900 |
| 2025-08-13 | 54.94 | $18.59 | 217337 |
| 2025-08-12 | 52.10 | $18.36 | 173659 |
| 2025-08-11 | 46.98 | $17.99 | 140500 |
| 2025-08-08 | 49.28 | $18.16 | 189100 |
| 2025-08-07 | 46.65 | $17.98 | 139000 |
| 2025-08-06 | 48.23 | $18.10 | 134114 |
| 2025-08-05 | 48.23 | $18.10 | 143400 |
| 2025-08-04 | 45.16 | $17.88 | 228038 |
| 2025-08-01 | 40.42 | $17.57 | 311653 |
| 2025-07-31 | 43.04 | $17.80 | 227200 |
| 2025-07-30 | 43.39 | $17.83 | 216803 |
| 2025-07-29 | 45.86 | $18.04 | 104922 |
| 2025-07-28 | 46.70 | $18.11 | 108496 |
| 2025-07-25 | 44.49 | $17.95 | 130202 |
| 2025-07-24 | 45.50 | $18.04 | 114900 |
| 2025-07-23 | 47.55 | $18.22 | 149400 |
| 2025-07-22 | 44.93 | $18.02 | 160300 |
| 2025-07-21 | 41.17 | $17.75 | 228700 |
| 2025-07-18 | 41.17 | $17.75 | 177645 |
| 2025-07-17 | 41.74 | $17.81 | 171735 |
| 2025-07-16 | 40.69 | $17.73 | 202916 |
| 2025-07-15 | 41.67 | $17.84 | 133800 |
| 2025-07-14 | 47.58 | $18.44 | 165100 |
| 2025-07-11 | 44.59 | $18.20 | 120220 |
| 2025-07-10 | 51.17 | $18.77 | 204200 |
| 2025-07-09 | 47.70 | $18.50 | 135200 |
| 2025-07-08 | 46.36 | $18.40 | 206600 |
| 2025-07-07 | 46.36 | $18.40 | 152119 |
| 2025-07-03 | 49.33 | $18.66 | 63300 |
| 2025-07-02 | 48.24 | $18.57 | 139800 |
| 2025-07-01 | 47.28 | $18.49 | 207119 |
| 2025-06-30 | 42.89 | $18.14 | 181232 |
| 2025-06-27 | 44.71 | $18.32 | 278618 |
| 2025-06-26 | 47.36 | $18.57 | 146300 |
| 2025-06-25 | 46.15 | $18.47 | 200025 |
| 2025-06-24 | 52.34 | $19.01 | 155600 |
| 2025-06-23 | 52.34 | $19.01 | 194209 |
| 2025-06-20 | 42.39 | $18.24 | 259700 |
| 2025-06-18 | 45.43 | $18.50 | 86127 |
| 2025-06-17 | 47.42 | $18.66 | 83100 |
| 2025-06-16 | 48.17 | $18.72 | 136600 |
| 2025-06-13 | 44.25 | $18.44 | 136100 |
| 2025-06-12 | 49.46 | $18.85 | 181900 |
| 2025-06-11 | 47.75 | $18.73 | 162500 |
| 2025-06-10 | 48.53 | $18.79 | 132910 |
| 2025-06-09 | 46.60 | $18.65 | 126100 |
| 2025-06-06 | 45.20 | $18.55 | 93626 |
| 2025-06-05 | 44.93 | $18.53 | 146300 |
| 2025-06-04 | 44.40 | $18.49 | 126900 |
| 2025-06-03 | 46.08 | $18.65 | 112817 |
| 2025-06-02 | 44.07 | $18.49 | 130800 |
| 2025-05-30 | 45.89 | $18.67 | 136620 |
| 2025-05-29 | 46.40 | $18.72 | 95945 |
| 2025-05-28 | 44.54 | $18.56 | 110200 |
| 2025-05-27 | 48.22 | $18.93 | 144929 |
| 2025-05-23 | 44.70 | $18.63 | 128100 |
| 2025-05-22 | 45.68 | $18.73 | 133049 |
| 2025-05-21 | 47.57 | $18.92 | 112300 |
| 2025-05-20 | 52.09 | $19.34 | 115200 |
| 2025-05-19 | 53.24 | $19.44 | 134228 |
| 2025-05-16 | 53.91 | $19.50 | 132300 |
| 2025-05-15 | 54.57 | $19.56 | 138934 |
| 2025-05-14 | 53.12 | $19.40 | 193720 |
| 2025-05-13 | 53.84 | $19.47 | 188609 |
| 2025-05-12 | 52.27 | $19.29 | 242022 |
| 2025-05-09 | 49.27 | $18.96 | 155225 |
| 2025-05-08 | 50.93 | $19.14 | 194917 |
| 2025-05-07 | 44.31 | $18.47 | 183600 |
| 2025-05-06 | 43.22 | $18.37 | 217948 |
| 2025-05-05 | 39.16 | $18.01 | 138700 |
| 2025-05-02 | 38.93 | $17.99 | 157300 |
| 2025-05-01 | 36.53 | $17.78 | 165331 |
| 2025-04-30 | 37.67 | $17.95 | 137900 |
| 2025-04-29 | 38.20 | $18.03 | 142600 |
| 2025-04-28 | 36.17 | $17.84 | 165200 |
| 2025-04-25 | 36.65 | $17.92 | 202400 |
| 2025-04-24 | 37.48 | $18.06 | 190045 |
| 2025-04-23 | 37.10 | $18.02 | 192612 |
| 2025-04-22 | 38.45 | $18.26 | 317100 |
| 2025-04-21 | 28.15 | $17.27 | 348391 |
| 2025-04-17 | 36.85 | $18.74 | 171324 |
| 2025-04-16 | 36.47 | $18.71 | 145616 |
| 2025-04-15 | 37.84 | $18.90 | 139041 |
| 2025-04-14 | 40.51 | $19.25 | 195780 |
| 2025-04-11 | 40.98 | $19.31 | 156724 |
| 2025-04-10 | 37.78 | $19.03 | 179200 |
| 2025-04-09 | 40.86 | $19.44 | 327413 |
| 2025-04-08 | 32.86 | $18.81 | 181110 |
| 2025-04-07 | 34.63 | $19.06 | 324240 |
| 2025-04-04 | 37.21 | $19.40 | 211300 |
| 2025-04-03 | 41.26 | $19.87 | 139300 |
| 2025-04-02 | 44.70 | $20.22 | 136576 |
| 2025-04-01 | 43.42 | $20.12 | 148709 |
| 2025-03-31 | 43.04 | $20.09 | 185912 |
| 2025-03-28 | 43.78 | $20.17 | 127806 |
| 2025-03-27 | 46.22 | $20.43 | 254179 |
| 2025-03-26 | 35.43 | $19.61 | 141630 |
| 2025-03-25 | 31.95 | $19.39 | 252637 |
| 2025-03-24 | 34.35 | $19.69 | 250829 |
| 2025-03-21 | 39.40 | $20.23 | 2.1M |
| 2025-03-20 | 49.21 | $21.00 | 228901 |
| 2025-03-19 | 53.13 | $21.24 | 194100 |
| 2025-03-18 | 52.23 | $21.18 | 190000 |
| 2025-03-17 | 52.55 | $21.20 | 173308 |
| 2025-03-14 | 52.55 | $21.20 | 125349 |
| 2025-03-13 | 51.47 | $21.12 | 140246 |
| 2025-03-12 | 50.13 | $21.02 | 137241 |
| 2025-03-11 | 53.36 | $21.25 | 203201 |
| 2025-03-10 | 60.78 | $21.71 | 232600 |
| 2025-03-07 | 59.26 | $21.58 | 205300 |
| 2025-03-06 | 53.90 | $21.17 | 214422 |
| 2025-03-05 | 52.30 | $21.06 | 187400 |
| 2025-03-04 | 54.93 | $21.22 | 145600 |
| 2025-03-03 | 56.45 | $21.31 | 170011 |
| 2025-02-28 | 55.01 | $21.20 | 237950 |
| 2025-02-27 | 53.95 | $21.12 | 210702 |
| 2025-02-26 | 55.66 | $21.23 | 243700 |
| 2025-02-25 | 57.22 | $21.33 | 174214 |
| 2025-02-24 | 52.68 | $20.97 | 135200 |
| 2025-02-21 | 50.45 | $20.81 | 120200 |
| 2025-02-20 | 53.59 | $21.02 | 124872 |
| 2025-02-19 | 50.68 | $20.81 | 106300 |
| 2025-02-18 | 48.78 | $20.68 | 120600 |
| 2025-02-14 | 45.74 | $20.48 | 108526 |
| 2025-02-13 | 46.40 | $20.53 | 139300 |
| 2025-02-12 | 43.32 | $20.33 | 115515 |
| 2025-02-11 | 47.04 | $20.62 | 103300 |
| 2025-02-10 | 43.88 | $20.42 | 111500 |
| 2025-02-07 | 44.00 | $20.43 | 151600 |
| 2025-02-06 | 46.65 | $20.64 | 131800 |
| 2025-02-05 | 48.09 | $20.75 | 112050 |
| 2025-02-04 | 47.67 | $20.72 | 113323 |
| 2025-02-03 | 44.26 | $20.48 | 198000 |
| 2025-01-31 | 47.58 | $20.75 | 141420 |
| 2025-01-30 | 47.02 | $20.71 | 77400 |
| 2025-01-29 | 46.34 | $20.66 | 66759 |
| 2025-01-28 | 47.14 | $20.73 | 103502 |
| 2025-01-27 | 49.35 | $20.92 | 142900 |
| 2025-01-24 | 47.25 | $20.75 | 91204 |
| 2025-01-23 | 46.12 | $20.66 | 117707 |
| 2025-01-22 | 44.89 | $20.56 | 156700 |
| 2025-01-21 | 50.51 | $21.07 | 202614 |
| 2025-01-17 | 45.83 | $20.70 | 128500 |
| 2025-01-16 | 46.17 | $20.73 | 125447 |
| 2025-01-15 | 46.17 | $20.73 | 103443 |
| 2025-01-14 | 43.55 | $20.52 | 106300 |
| 2025-01-13 | 40.95 | $20.32 | 105040 |
| 2025-01-10 | 39.36 | $20.20 | 205000 |
| 2025-01-08 | 44.59 | $20.75 | 141305 |
| 2025-01-07 | 42.48 | $20.59 | 161851 |
| 2025-01-06 | 45.58 | $20.89 | 102338 |
| 2025-01-03 | 49.46 | $21.23 | 75332 |
| 2025-01-02 | 45.85 | $20.95 | 98000 |
| 2024-12-31 | 47.46 | $21.09 | 107400 |
| 2024-12-30 | 49.83 | $21.29 | 103100 |
| 2024-12-27 | 46.80 | $21.05 | 99526 |
| 2024-12-26 | 50.42 | $21.35 | 102000 |
| 2024-12-24 | 46.63 | $21.06 | 60315 |
| 2024-12-23 | 43.37 | $20.83 | 121100 |
| 2024-12-20 | 41.14 | $20.68 | 361100 |
| 2024-12-19 | 45.07 | $21.03 | 119300 |
| 2024-12-18 | 42.54 | $20.86 | 148300 |
| 2024-12-17 | 47.70 | $21.28 | 146643 |
| 2024-12-16 | 50.62 | $21.49 | 134211 |
| 2024-12-13 | 49.21 | $21.39 | 113812 |
| 2024-12-12 | 47.07 | $21.24 | 84700 |
| 2024-12-11 | 49.45 | $21.42 | 142200 |
| 2024-12-10 | 49.45 | $21.42 | 106000 |
| 2024-12-09 | 47.59 | $21.28 | 84700 |
| 2024-12-06 | 45.96 | $21.16 | 66527 |
| 2024-12-05 | 47.96 | $21.33 | 111300 |
| 2024-12-04 | 47.45 | $21.29 | 106602 |
| 2024-12-03 | 47.67 | $21.31 | 73000 |
| 2024-12-02 | 48.32 | $21.37 | 97277 |
| 2024-11-29 | 47.87 | $21.33 | 50935 |
| 2024-11-27 | 46.89 | $21.24 | 84417 |
| 2024-11-26 | 47.74 | $21.33 | 122520 |
| 2024-11-25 | 45.87 | $21.15 | 130500 |
| 2024-11-22 | 43.86 | $20.96 | 136800 |
| 2024-11-21 | 41.68 | $20.76 | 224048 |
| 2024-11-20 | 40.81 | $20.68 | 92141 |
| 2024-11-19 | 42.16 | $20.86 | 126900 |
| 2024-11-18 | 43.68 | $21.06 | 87900 |
| 2024-11-15 | 44.91 | $21.22 | 87300 |
| 2024-11-14 | 47.53 | $21.55 | 138000 |
| 2024-11-13 | 48.84 | $21.71 | 81900 |
| 2024-11-12 | 48.92 | $21.72 | 144300 |
| 2024-11-11 | 52.18 | $22.12 | 172204 |
| 2024-11-08 | 51.95 | $22.09 | 201000 |
| 2024-11-07 | 51.73 | $22.06 | 256936 |
| 2024-11-06 | 48.55 | $21.63 | 217113 |
| 2024-11-05 | 38.06 | $20.47 | 106341 |
| 2024-11-04 | 35.02 | $20.19 | 138734 |
| 2024-11-01 | 35.32 | $20.24 | 154126 |
| 2024-10-31 | 36.00 | $20.36 | 125400 |
| 2024-10-30 | 36.40 | $20.43 | 128924 |
| 2024-10-29 | 37.40 | $20.61 | 139048 |
| 2024-10-28 | 37.30 | $20.60 | 106500 |
| 2024-10-25 | 36.52 | $20.51 | 129602 |
| 2024-10-24 | 37.72 | $20.75 | 102324 |
| 2024-10-23 | 37.96 | $20.80 | 204100 |
| 2024-10-22 | 36.46 | $20.61 | 150743 |
| 2024-10-21 | 36.82 | $20.69 | 162100 |
| 2024-10-18 | 37.52 | $20.85 | 141800 |
| 2024-10-17 | 39.23 | $21.24 | 162900 |
| 2024-10-16 | 39.85 | $21.38 | 175600 |
| 2024-10-15 | 37.78 | $21.07 | 280600 |
| 2024-10-14 | 34.38 | $20.58 | 771510 |
| 2024-10-11 | 33.32 | $20.43 | 369949 |
| 2024-10-10 | 53.42 | $24.11 | 1.6M |
| 2024-10-09 | 54.27 | $24.21 | 174700 |
| 2024-10-08 | 52.63 | $23.98 | 227016 |
| 2024-10-07 | 57.48 | $24.55 | 280106 |
| 2024-10-04 | 55.85 | $24.31 | 144500 |
| 2024-10-03 | 52.70 | $23.87 | 162318 |
| 2024-10-02 | 51.81 | $23.75 | 310034 |
| 2024-10-01 | 58.14 | $24.48 | 139600 |
| 2024-09-30 | 57.05 | $24.32 | 154184 |
| 2024-09-27 | 53.13 | $23.78 | 187800 |
| 2024-09-26 | 53.13 | $23.78 | 173900 |
| 2024-09-25 | 56.12 | $24.13 | 202528 |
| 2024-09-24 | 67.74 | $25.25 | 262212 |
| 2024-09-23 | 63.87 | $24.64 | 191743 |
| 2024-09-20 | 58.61 | $23.96 | 520707 |
| 2024-09-19 | 62.15 | $24.24 | 201800 |
| 2024-09-18 | 60.54 | $24.04 | 121606 |
| 2024-09-17 | 53.78 | $23.32 | 84146 |
| 2024-09-16 | 55.67 | $23.47 | 78200 |
| 2024-09-13 | 57.19 | $23.59 | 80900 |
| 2024-09-12 | 51.99 | $23.09 | 65408 |
| 2024-09-11 | 48.16 | $22.77 | 78900 |
| 2024-09-10 | 51.71 | $23.06 | 84816 |
| 2024-09-09 | 48.48 | $22.80 | 77600 |
| 2024-09-06 | 50.59 | $22.97 | 78200 |
| 2024-09-05 | 54.56 | $23.27 | 85200 |
| 2024-09-04 | 57.26 | $23.46 | 71384 |
| 2024-09-03 | 57.16 | $23.45 | 75600 |
| 2024-08-30 | 64.12 | $23.91 | 83901 |
| 2024-08-29 | 61.40 | $23.63 | 56700 |
| 2024-08-28 | 60.06 | $23.50 | 91104 |
| 2024-08-27 | 59.76 | $23.47 | 61500 |
| 2024-08-26 | 59.27 | $23.42 | 115900 |
| 2024-08-23 | 58.10 | $23.30 | 96719 |
| 2024-08-22 | 53.20 | $22.84 | 45000 |
| 2024-08-21 | 54.65 | $22.95 | 66844 |
| 2024-08-20 | 52.53 | $22.76 | 53300 |
| 2024-08-19 | 54.84 | $22.94 | 86700 |
| 2024-08-16 | 54.52 | $22.91 | 69423 |
| 2024-08-15 | 53.28 | $22.79 | 87323 |
| 2024-08-14 | 51.49 | $22.62 | 72800 |
| 2024-08-13 | 50.54 | $22.53 | 66300 |
| 2024-08-12 | 48.62 | $22.35 | 67923 |
| 2024-08-09 | 52.14 | $22.68 | 83000 |
| 2024-08-08 | 51.23 | $22.59 | 77400 |
| 2024-08-07 | 50.93 | $22.56 | 70600 |
| 2024-08-06 | 48.76 | $22.34 | 133009 |
| 2024-08-05 | 48.94 | $22.36 | 141300 |
| 2024-08-02 | 55.18 | $22.98 | 101700 |
| 2024-08-01 | 57.07 | $23.15 | 122900 |
| 2024-07-31 | 65.78 | $23.84 | 162818 |
| 2024-07-30 | 63.80 | $23.58 | 90600 |
| 2024-07-29 | 63.02 | $23.48 | 77700 |
| 2024-07-26 | 67.74 | $23.82 | 85739 |
| 2024-07-25 | 66.48 | $23.64 | 80823 |
| 2024-07-24 | 65.18 | $23.46 | 82038 |
| 2024-07-23 | 68.10 | $23.67 | 113300 |
| 2024-07-22 | 67.97 | $23.65 | 104642 |
| 2024-07-19 | 62.97 | $22.95 | 94956 |
| 2024-07-18 | 67.09 | $23.24 | 90036 |
| 2024-07-17 | 73.73 | $23.66 | 152122 |
| 2024-07-16 | 71.70 | $23.34 | 143500 |
| 2024-07-15 | 66.39 | $22.65 | 125600 |
| 2024-07-12 | 66.13 | $22.62 | 118524 |
| 2024-07-11 | 62.30 | $22.21 | 103200 |
| 2024-07-10 | 54.87 | $21.58 | 87500 |
| 2024-07-09 | 56.38 | $21.67 | 154500 |
| 2024-07-08 | 54.39 | $21.52 | 88911 |
| 2024-07-05 | 50.54 | $21.25 | 89500 |
| 2024-07-03 | 57.55 | $21.66 | 39700 |
| 2024-07-02 | 62.36 | $21.90 | 66600 |
| 2024-07-01 | 61.73 | $21.85 | 112200 |
| 2024-06-28 | 62.53 | $21.89 | 331800 |
| 2024-06-27 | 64.51 | $21.99 | 44800 |
| 2024-06-26 | 65.90 | $22.06 | 85303 |
| 2024-06-25 | 65.80 | $22.05 | 50500 |
| 2024-06-24 | 63.46 | $21.82 | 87800 |
| 2024-06-21 | 65.31 | $21.92 | 361700 |
| 2024-06-20 | 71.22 | $22.22 | 90300 |
| 2024-06-18 | 70.97 | $22.19 | 108230 |
| 2024-06-17 | 66.13 | $21.67 | 96600 |
| 2024-06-14 | 55.58 | $20.89 | 59746 |
| 2024-06-13 | 55.42 | $20.88 | 69314 |
| 2024-06-12 | 59.28 | $21.06 | 81219 |
| 2024-06-11 | 56.22 | $20.87 | 59933 |
| 2024-06-10 | 55.04 | $20.80 | 53501 |
| 2024-06-07 | 56.27 | $20.86 | 54839 |
| 2024-06-06 | 61.05 | $21.08 | 110229 |
| 2024-06-05 | 59.72 | $20.99 | 46800 |
| 2024-06-04 | 61.04 | $21.05 | 56300 |
| 2024-06-03 | 60.63 | $21.02 | 58149 |
| 2024-05-31 | 60.83 | $21.03 | 170736 |
| 2024-05-30 | 56.52 | $20.72 | 55300 |
| 2024-05-29 | 54.20 | $20.57 | 98900 |
| 2024-05-28 | 56.89 | $20.71 | 55997 |
| 2024-05-24 | 59.29 | $20.83 | 70600 |
| 2024-05-23 | 57.14 | $20.68 | 88224 |
| 2024-05-22 | 59.52 | $20.80 | 85428 |
| 2024-05-21 | 58.98 | $20.76 | 79800 |
| 2024-05-20 | 55.44 | $20.51 | 81900 |
| 2024-05-17 | 58.11 | $20.65 | 67100 |
| 2024-05-16 | 61.10 | $20.80 | 74300 |
| 2024-05-15 | 58.10 | $20.58 | 58221 |
| 2024-05-14 | 59.49 | $20.65 | 66700 |
| 2024-05-13 | 58.27 | $20.56 | 62937 |
| 2024-05-10 | 57.59 | $20.51 | 64800 |
| 2024-05-09 | 61.36 | $20.71 | 75600 |
| 2024-05-08 | 59.86 | $20.59 | 71218 |
| 2024-05-07 | 57.10 | $20.38 | 78000 |
| 2024-05-06 | 56.56 | $20.34 | 64100 |
| 2024-05-03 | 55.49 | $20.26 | 78800 |
| 2024-05-02 | 55.66 | $20.27 | 99900 |
| 2024-05-01 | 54.00 | $20.14 | 100600 |
| 2024-04-30 | 50.76 | $19.90 | 116600 |
| 2024-04-29 | 51.05 | $19.92 | 142604 |
| 2024-04-26 | 48.01 | $19.70 | 97909 |
| 2024-04-25 | 47.59 | $19.67 | 159425 |
| 2024-04-24 | 45.19 | $19.50 | 156630 |
| 2024-04-23 | 42.25 | $19.30 | 86300 |
| 2024-04-22 | 38.14 | $19.04 | 131100 |
| 2024-04-19 | 42.44 | $19.43 | 102700 |
| 2024-04-18 | 36.70 | $19.10 | 103720 |
| 2024-04-17 | 36.15 | $19.07 | 120600 |
| 2024-04-16 | 35.97 | $19.06 | 104500 |
| 2024-04-15 | 35.47 | $19.03 | 153100 |
| 2024-04-12 | 39.53 | $19.44 | 83927 |
| 2024-04-11 | 43.71 | $19.80 | 88100 |
| 2024-04-10 | 41.76 | $19.68 | 110500 |
| 2024-04-09 | 48.40 | $20.18 | 72400 |
| 2024-04-08 | 48.84 | $20.21 | 71942 |
| 2024-04-05 | 48.25 | $20.17 | 316100 |
| 2024-04-04 | 46.30 | $20.04 | 118400 |
| 2024-04-03 | 46.01 | $20.02 | 81207 |
| 2024-04-02 | 49.65 | $20.30 | 75600 |
| 2024-04-01 | 50.60 | $20.37 | 84740 |
| 2024-03-28 | 52.51 | $20.51 | 114033 |
| 2024-03-27 | 52.51 | $20.51 | 103039 |
| 2024-03-26 | 47.39 | $20.11 | 91800 |
| 2024-03-25 | 50.36 | $20.34 | 87500 |
| 2024-03-22 | 51.97 | $20.46 | 71212 |
| 2024-03-21 | 55.79 | $20.73 | 114200 |
| 2024-03-20 | 54.38 | $20.61 | 192500 |
| 2024-03-19 | 50.21 | $20.28 | 106000 |
| 2024-03-18 | 46.55 | $20.02 | 143400 |
| 2024-03-15 | 50.62 | $20.32 | 922300 |
| 2024-03-14 | 42.68 | $19.82 | 119526 |
| 2024-03-13 | 43.61 | $19.89 | 119825 |
| 2024-03-12 | 41.89 | $19.79 | 104000 |
| 2024-03-11 | 42.50 | $19.84 | 91505 |
| 2024-03-08 | 42.34 | $19.83 | 99711 |
| 2024-03-07 | 43.39 | $19.92 | 96811 |
| 2024-03-06 | 41.56 | $19.80 | 121200 |
| 2024-03-05 | 40.50 | $19.73 | 132800 |
| 2024-03-04 | 43.62 | $20.02 | 159034 |
| 2024-03-01 | 46.30 | $20.25 | 122200 |
| 2024-02-29 | 47.14 | $20.32 | 126907 |
| 2024-02-28 | 44.55 | $20.13 | 132500 |
| 2024-02-27 | 45.90 | $20.25 | 151314 |
| 2024-02-26 | 42.89 | $20.03 | 115000 |
| 2024-02-23 | 42.99 | $20.04 | 145200 |
| 2024-02-22 | 42.33 | $19.99 | 192139 |
| 2024-02-21 | 46.31 | $20.38 | 92400 |
| 2024-02-20 | 44.66 | $20.25 | 109307 |
| 2024-02-16 | 45.07 | $20.29 | 96900 |
| 2024-02-15 | 48.61 | $20.63 | 89900 |
| 2024-02-14 | 45.24 | $20.35 | 95500 |
| 2024-02-13 | 37.28 | $19.78 | 155849 |
| 2024-02-12 | 44.76 | $20.47 | 93041 |
| 2024-02-09 | 39.95 | $20.18 | 68942 |
| 2024-02-08 | 39.08 | $20.13 | 50300 |
| 2024-02-07 | 37.18 | $20.02 | 80008 |
| 2024-02-06 | 38.74 | $20.17 | 74943 |
| 2024-02-05 | 38.85 | $20.18 | 103832 |
| 2024-02-02 | 40.50 | $20.34 | 98100 |
| 2024-02-01 | 44.16 | $20.67 | 85700 |
| 2024-01-31 | 39.42 | $20.37 | 117126 |
| 2024-01-30 | 42.63 | $20.65 | 69804 |
| 2024-01-29 | 42.87 | $20.67 | 152430 |
| 2024-01-26 | 44.15 | $20.78 | 49625 |
| 2024-01-25 | 44.01 | $20.77 | 82801 |
| 2024-01-24 | 40.65 | $20.54 | 92054 |
| 2024-01-23 | 38.68 | $20.41 | 87800 |
| 2024-01-22 | 40.24 | $20.57 | 81700 |
| 2024-01-19 | 35.77 | $20.28 | 87515 |
| 2024-01-18 | 36.48 | $20.36 | 76400 |
| 2024-01-17 | 37.56 | $20.48 | 107500 |
| 2024-01-16 | 37.73 | $20.50 | 239329 |
| 2024-01-12 | 43.19 | $21.07 | 68200 |
| 2024-01-11 | 42.50 | $21.02 | 73541 |
| 2024-01-10 | 43.61 | $21.13 | 137200 |
| 2024-01-09 | 42.70 | $21.06 | 156344 |
| 2024-01-08 | 44.05 | $21.20 | 55132 |
| 2024-01-05 | 43.81 | $21.18 | 105223 |
| 2024-01-04 | 46.77 | $21.49 | 97300 |
| 2024-01-03 | 45.30 | $21.36 | 91546 |
| 2024-01-02 | 54.29 | $22.18 | 85408 |
| 2023-12-29 | 51.26 | $21.91 | 71417 |
| 2023-12-28 | 52.24 | $21.99 | 58600 |
| 2023-12-27 | 53.44 | $22.09 | 42700 |
| 2023-12-26 | 54.64 | $22.19 | 78300 |
| 2023-12-22 | 54.88 | $22.21 | 58700 |
| 2023-12-21 | 53.06 | $22.02 | 119444 |
| 2023-12-20 | 49.73 | $21.69 | 224900 |
| 2023-12-19 | 50.45 | $21.76 | 149832 |
| 2023-12-18 | 46.56 | $21.39 | 181400 |
| 2023-12-15 | 63.99 | $22.74 | 284919 |
| 2023-12-14 | 63.70 | $22.71 | 72600 |
| 2023-12-13 | 63.42 | $22.68 | 125842 |
| 2023-12-12 | 57.71 | $22.12 | 70208 |
| 2023-12-11 | 61.28 | $22.34 | 69411 |
| 2023-12-08 | 60.11 | $22.23 | 56100 |
| 2023-12-07 | 59.25 | $22.15 | 72700 |
| 2023-12-06 | 55.52 | $21.82 | 62700 |
| 2023-12-05 | 56.42 | $21.88 | 67200 |
| 2023-12-04 | 59.92 | $22.11 | 78034 |
| 2023-12-01 | 53.61 | $21.58 | 71600 |
| 2023-11-30 | 48.53 | $21.23 | 72600 |
| 2023-11-29 | 46.79 | $21.12 | 43618 |
| 2023-11-28 | 48.49 | $21.24 | 45512 |
| 2023-11-27 | 51.45 | $21.44 | 49100 |
| 2023-11-24 | 51.75 | $21.46 | 21500 |
| 2023-11-22 | 50.51 | $21.37 | 35702 |
| 2023-11-21 | 49.84 | $21.32 | 46332 |
| 2023-11-20 | 55.46 | $21.71 | 29812 |
| 2023-11-17 | 55.33 | $21.70 | 73200 |
| 2023-11-16 | 52.87 | $21.50 | 54430 |
| 2023-11-15 | 52.74 | $21.49 | 60500 |
| 2023-11-14 | 54.65 | $21.63 | 84622 |
| 2023-11-13 | 45.06 | $20.92 | 69400 |
| 2023-11-10 | 48.94 | $21.20 | 79000 |
| 2023-11-09 | 47.24 | $21.09 | 72200 |
| 2023-11-08 | 47.65 | $21.12 | 47143 |
| 2023-11-07 | 49.14 | $21.23 | 45115 |
| 2023-11-06 | 53.30 | $21.52 | 56100 |
| 2023-11-03 | 58.85 | $21.86 | 76537 |
| 2023-11-02 | 55.34 | $21.59 | 65700 |
| 2023-11-01 | 50.27 | $21.25 | 60549 |
| 2023-10-31 | 52.09 | $21.36 | 60719 |
| 2023-10-30 | 45.63 | $20.98 | 67448 |
| 2023-10-27 | 45.26 | $20.96 | 71000 |
| 2023-10-26 | 44.55 | $20.92 | 52634 |
| 2023-10-25 | 44.97 | $20.95 | 73022 |
| 2023-10-24 | 41.86 | $20.77 | 47731 |
| 2023-10-23 | 41.86 | $20.77 | 47802 |
| 2023-10-20 | 46.32 | $21.11 | 77338 |
| 2023-10-19 | 45.84 | $21.08 | 49100 |
| 2023-10-18 | 45.84 | $21.08 | 59300 |
| 2023-10-17 | 50.19 | $21.40 | 88410 |
| 2023-10-16 | 49.77 | $21.37 | 67100 |
| 2023-10-13 | 50.45 | $21.42 | 63200 |
| 2023-10-12 | 55.36 | $21.76 | 65600 |
| 2023-10-11 | 57.38 | $21.89 | 62805 |
| 2023-10-10 | 52.28 | $21.49 | 145028 |
| 2023-10-09 | 53.03 | $21.54 | 64623 |
| 2023-10-06 | 51.71 | $21.44 | 98215 |
| 2023-10-05 | 47.94 | $21.17 | 89637 |
| 2023-10-04 | 50.87 | $21.38 | 67300 |
| 2023-10-03 | 48.15 | $21.19 | 54634 |
| 2023-10-02 | 47.71 | $21.16 | 58900 |
| 2023-09-29 | 48.49 | $21.22 | 144900 |
| 2023-09-28 | 51.66 | $21.46 | 46508 |
| 2023-09-27 | 53.47 | $21.59 | 62200 |
| 2023-09-26 | 51.49 | $21.43 | 75521 |
| 2023-09-25 | 56.48 | $21.78 | 93402 |
| 2023-09-22 | 49.42 | $21.25 | 62723 |
| 2023-09-21 | 46.30 | $21.05 | 64100 |
| 2023-09-20 | 47.13 | $21.11 | 75300 |
| 2023-09-19 | 47.95 | $21.17 | 78425 |
| 2023-09-18 | 52.87 | $21.51 | 81226 |
| 2023-09-15 | 44.79 | $21.00 | 279056 |
| 2023-09-14 | 46.89 | $21.14 | 48800 |
| 2023-09-13 | 43.85 | $20.97 | 62800 |
| 2023-09-12 | 50.27 | $21.37 | 65500 |
| 2023-09-11 | 58.86 | $21.79 | 72400 |
| 2023-09-08 | 52.64 | $21.45 | 42500 |
| 2023-09-07 | 52.86 | $21.46 | 85736 |
| 2023-09-06 | 52.09 | $21.42 | 42003 |
| 2023-09-05 | 51.14 | $21.37 | 62543 |
| 2023-09-01 | 54.21 | $21.52 | 51300 |
| 2023-08-31 | 50.03 | $21.30 | 76534 |
| 2023-08-30 | 53.39 | $21.46 | 58000 |
| 2023-08-29 | 52.44 | $21.41 | 68095 |
| 2023-08-28 | 51.88 | $21.38 | 58840 |
| 2023-08-25 | 53.89 | $21.48 | 45435 |
| 2023-08-24 | 52.49 | $21.40 | 52413 |
| 2023-08-23 | 52.32 | $21.39 | 45225 |
| 2023-08-22 | 51.66 | $21.35 | 46400 |
| 2023-08-21 | 52.35 | $21.39 | 43713 |
| 2023-08-18 | 53.89 | $21.48 | 127700 |
| 2023-08-17 | 54.74 | $21.53 | 54846 |
| 2023-08-16 | 55.24 | $21.56 | 76046 |
| 2023-08-15 | 58.08 | $21.73 | 36700 |
| 2023-08-14 | 63.35 | $22.02 | 59429 |
| 2023-08-11 | 68.01 | $22.25 | 68608 |
| 2023-08-10 | 70.36 | $22.36 | 78100 |
| 2023-08-09 | 69.44 | $22.26 | 74700 |
| 2023-08-08 | 68.53 | $22.16 | 45155 |
| 2023-08-07 | 67.50 | $22.05 | 73422 |
| 2023-08-04 | 63.86 | $21.69 | 69407 |
| 2023-08-03 | 68.31 | $21.91 | 69400 |
| 2023-08-02 | 67.63 | $21.84 | 61800 |
| 2023-08-01 | 65.19 | $21.60 | 83828 |
| 2023-07-31 | 64.55 | $21.54 | 107417 |
| 2023-07-28 | 62.15 | $21.32 | 84400 |
| 2023-07-27 | 60.41 | $21.17 | 177118 |
| 2023-07-26 | 60.94 | $21.20 | 76500 |
| 2023-07-25 | 60.28 | $21.14 | 131000 |
| 2023-07-24 | 56.78 | $20.84 | 81032 |
| 2023-07-21 | 49.30 | $20.31 | 119400 |
| 2023-07-20 | 53.81 | $20.58 | 47600 |
| 2023-07-19 | 54.69 | $20.63 | 60532 |
| 2023-07-18 | 52.32 | $20.47 | 52708 |
| 2023-07-17 | 49.33 | $20.28 | 54403 |
| 2023-07-14 | 50.28 | $20.34 | 63900 |
| 2023-07-13 | 49.82 | $20.31 | 49441 |
| 2023-07-12 | 48.62 | $20.23 | 68349 |
| 2023-07-11 | 48.90 | $20.25 | 63043 |
| 2023-07-10 | 47.63 | $20.16 | 63400 |
| 2023-07-07 | 46.36 | $20.07 | 74500 |
| 2023-07-06 | 46.96 | $20.12 | 58700 |
| 2023-07-05 | 53.56 | $20.62 | 107500 |
| 2023-07-03 | 52.55 | $20.54 | 40500 |
| 2023-06-30 | 50.49 | $20.38 | 117676 |
| 2023-06-29 | 50.88 | $20.41 | 141200 |
| 2023-06-28 | 49.77 | $20.32 | 71622 |
| 2023-06-27 | 47.25 | $20.12 | 78321 |
| 2023-06-26 | 46.22 | $20.04 | 79311 |
| 2023-06-23 | 44.95 | $19.94 | 347300 |
| 2023-06-22 | 46.96 | $20.13 | 93600 |
| 2023-06-21 | 51.81 | $20.55 | 85000 |
| 2023-06-20 | 54.08 | $20.73 | 119900 |
| 2023-06-16 | 51.97 | $20.54 | 265500 |
| 2023-06-15 | 52.57 | $20.59 | 97700 |
| 2023-06-14 | 51.72 | $20.51 | 94100 |
| 2023-06-13 | 56.56 | $20.91 | 101300 |
| 2023-06-12 | 55.97 | $20.85 | 73400 |
| 2023-06-09 | 56.70 | $20.91 | 53442 |
| 2023-06-08 | 59.14 | $21.11 | 49000 |
| 2023-06-07 | 61.26 | $21.28 | 85933 |
| 2023-06-06 | 59.04 | $21.01 | 95633 |
| 2023-06-05 | 53.18 | $20.39 | 69669 |
| 2023-06-02 | 52.87 | $20.36 | 87544 |
| 2023-06-01 | 44.36 | $19.63 | 149900 |
| 2023-05-31 | 40.74 | $19.37 | 175441 |
| 2023-05-30 | 45.86 | $19.84 | 91400 |
| 2023-05-26 | 48.45 | $20.05 | 59000 |
| 2023-05-25 | 45.24 | $19.82 | 129736 |
| 2023-05-24 | 51.47 | $20.29 | 119940 |
| 2023-05-23 | 52.20 | $20.34 | 77600 |
| 2023-05-22 | 51.94 | $20.32 | 55100 |
| 2023-05-19 | 52.61 | $20.37 | 66400 |
| 2023-05-18 | 52.87 | $20.39 | 63231 |
| 2023-05-17 | 50.55 | $20.19 | 80600 |
| 2023-05-16 | 47.20 | $19.92 | 70700 |
| 2023-05-15 | 49.07 | $20.08 | 88311 |
| 2023-05-12 | 49.30 | $20.10 | 85117 |
| 2023-05-11 | 44.02 | $19.68 | 71800 |
| 2023-05-10 | 46.08 | $19.87 | 99300 |
| 2023-05-09 | 40.05 | $19.44 | 70200 |
| 2023-05-08 | 37.09 | $19.25 | 92600 |
| 2023-05-05 | 39.02 | $19.45 | 102925 |
| 2023-05-04 | 34.67 | $19.18 | 103500 |
| 2023-05-03 | 37.60 | $19.49 | 102200 |
| 2023-05-02 | 33.84 | $19.27 | 103417 |
| 2023-05-01 | 35.60 | $19.46 | 111825 |
| 2023-04-28 | 35.09 | $19.43 | 86700 |
| 2023-04-27 | 36.74 | $19.61 | 81848 |
| 2023-04-26 | 33.96 | $19.44 | 97138 |
| 2023-04-25 | 37.35 | $19.81 | 111131 |
| 2023-04-24 | 39.80 | $20.05 | 146320 |
| 2023-04-21 | 37.02 | $19.88 | 131133 |
| 2023-04-20 | 37.21 | $19.90 | 82200 |
| 2023-04-19 | 36.90 | $19.88 | 132936 |
| 2023-04-18 | 37.07 | $19.90 | 111000 |
| 2023-04-17 | 40.83 | $20.31 | 102900 |
| 2023-04-14 | 41.52 | $20.38 | 89836 |
| 2023-04-13 | 45.89 | $20.80 | 126940 |
| 2023-04-12 | 44.57 | $20.70 | 93243 |
| 2023-04-11 | 43.65 | $20.63 | 123800 |
| 2023-04-10 | 44.45 | $20.71 | 114826 |
| 2023-04-06 | 42.84 | $20.58 | 107302 |
| 2023-04-05 | 42.23 | $20.53 | 109623 |
| 2023-04-04 | 43.83 | $20.71 | 90600 |
| 2023-04-03 | 47.76 | $21.12 | 171096 |
| 2023-03-31 | 47.43 | $21.09 | 153540 |
| 2023-03-30 | 44.80 | $20.85 | 72417 |
| 2023-03-29 | 46.55 | $21.04 | 96700 |
| 2023-03-28 | 44.83 | $20.88 | 140534 |
| 2023-03-27 | 46.34 | $21.05 | 127800 |
| 2023-03-24 | 44.46 | $20.87 | 114900 |
| 2023-03-23 | 40.61 | $20.52 | 160800 |
| 2023-03-22 | 46.16 | $21.16 | 138623 |
| 2023-03-21 | 51.03 | $21.63 | 146900 |
| 2023-03-20 | 49.63 | $21.50 | 129649 |
| 2023-03-17 | 46.64 | $21.23 | 713123 |
| 2023-03-16 | 51.02 | $21.64 | 178000 |
| 2023-03-15 | 49.70 | $21.52 | 137400 |
| 2023-03-14 | 54.96 | $21.97 | 197506 |
| 2023-03-13 | 51.14 | $21.62 | 230400 |
| 2023-03-10 | 46.60 | $21.25 | 116300 |
| 2023-03-09 | 48.57 | $21.42 | 142816 |
| 2023-03-08 | 48.20 | $21.39 | 108200 |
| 2023-03-07 | 49.78 | $21.53 | 134600 |
| 2023-03-06 | 48.40 | $21.41 | 140000 |
| 2023-03-03 | 57.20 | $22.12 | 107745 |
| 2023-03-02 | 55.80 | $21.99 | 103400 |
| 2023-03-01 | 53.47 | $21.78 | 90844 |
| 2023-02-28 | 53.14 | $21.75 | 292149 |
| 2023-02-27 | 49.82 | $21.46 | 224400 |
| 2023-02-24 | 45.65 | $21.13 | 201100 |
| 2023-02-23 | 50.47 | $21.53 | 113513 |
| 2023-02-22 | 45.25 | $21.15 | 113600 |
| 2023-02-21 | 47.51 | $21.33 | 157127 |
| 2023-02-17 | 52.17 | $21.67 | 113900 |
| 2023-02-16 | 48.34 | $21.40 | 65813 |
| 2023-02-15 | 49.46 | $21.48 | 78800 |
| 2023-02-14 | 48.47 | $21.41 | 82643 |
| 2023-02-13 | 48.47 | $21.41 | 88502 |
| 2023-02-10 | 42.22 | $20.98 | 62100 |
| 2023-02-09 | 42.80 | $21.03 | 78100 |
| 2023-02-08 | 44.40 | $21.17 | 52306 |
| 2023-02-07 | 45.92 | $21.30 | 90800 |
| 2023-02-06 | 44.67 | $21.21 | 87400 |
| 2023-02-03 | 46.72 | $21.39 | 94300 |
| 2023-02-02 | 47.40 | $21.45 | 108700 |
| 2023-02-01 | 47.51 | $21.46 | 136941 |
| 2023-01-31 | 44.82 | $21.24 | 189500 |
| 2023-01-30 | 36.06 | $20.62 | 62500 |
| 2023-01-27 | 37.34 | $20.76 | 86000 |
| 2023-01-26 | 38.25 | $20.86 | 52121 |
| 2023-01-25 | 38.52 | $20.89 | 73518 |
| 2023-01-24 | 37.12 | $20.79 | 77500 |
| 2023-01-23 | 37.36 | $20.82 | 107500 |
| 2023-01-20 | 36.17 | $20.73 | 91800 |
| 2023-01-19 | 37.68 | $20.93 | 91700 |
| 2023-01-18 | 38.92 | $21.09 | 105500 |
| 2023-01-17 | 43.02 | $21.58 | 98018 |
| 2023-01-13 | 42.67 | $21.55 | 77500 |
| 2023-01-12 | 41.87 | $21.48 | 81810 |
| 2023-01-11 | 42.84 | $21.60 | 79200 |
| 2023-01-10 | 44.47 | $21.80 | 77400 |
| 2023-01-09 | 43.24 | $21.68 | 78909 |
| 2023-01-06 | 47.12 | $22.15 | 86700 |
| 2023-01-05 | 45.74 | $22.01 | 92400 |
| 2023-01-04 | 49.50 | $22.44 | 140722 |
| 2023-01-03 | 52.55 | $22.76 | 157648 |
| 2022-12-30 | 46.69 | $22.16 | 83400 |
| 2022-12-29 | 46.79 | $22.17 | 80100 |
| 2022-12-28 | 44.83 | $21.98 | 62600 |
| 2022-12-27 | 49.06 | $22.45 | 156527 |
| 2022-12-23 | 49.44 | $22.49 | 60500 |
| 2022-12-22 | 47.12 | $22.25 | 170927 |
| 2022-12-21 | 51.92 | $22.76 | 120000 |
| 2022-12-20 | 48.19 | $22.38 | 74529 |
| 2022-12-19 | 52.58 | $22.81 | 118900 |
| 2022-12-16 | 47.62 | $22.34 | 149845 |
| 2022-12-15 | 51.90 | $22.73 | 69645 |
| 2022-12-14 | 58.27 | $23.23 | 79000 |
| 2022-12-13 | 57.67 | $23.17 | 152700 |
| 2022-12-12 | 54.83 | $22.89 | 101100 |
| 2022-12-09 | 56.50 | $23.02 | 55300 |
| 2022-12-08 | 55.41 | $22.91 | 51500 |
| 2022-12-07 | 57.02 | $23.04 | 79300 |
| 2022-12-06 | 59.55 | $23.24 | 108244 |
| 2022-12-05 | 57.01 | $22.96 | 76108 |
| 2022-12-02 | 60.76 | $23.25 | 60511 |
| 2022-12-01 | 59.99 | $23.16 | 71400 |
| 2022-11-30 | 60.88 | $23.23 | 163608 |
| 2022-11-29 | 56.89 | $22.77 | 63544 |
| 2022-11-28 | 56.61 | $22.74 | 92700 |
| 2022-11-25 | 58.01 | $22.86 | 82200 |
| 2022-11-23 | 57.77 | $22.83 | 51413 |
| 2022-11-22 | 58.64 | $22.91 | 163700 |
| 2022-11-21 | 57.09 | $22.71 | 53500 |
| 2022-11-18 | 57.92 | $22.79 | 85332 |
| 2022-11-17 | 56.19 | $22.56 | 45900 |
| 2022-11-16 | 55.20 | $22.43 | 71904 |
| 2022-11-15 | 55.29 | $22.44 | 55100 |
| 2022-11-14 | 54.87 | $22.38 | 83613 |
| 2022-11-11 | 54.04 | $22.26 | 85331 |
| 2022-11-10 | 63.57 | $23.29 | 156000 |
| 2022-11-09 | 58.58 | $22.55 | 53900 |
| 2022-11-08 | 61.95 | $22.86 | 52814 |
| 2022-11-07 | 63.07 | $22.96 | 94100 |
| 2022-11-04 | 60.58 | $22.59 | 89800 |
| 2022-11-03 | 58.42 | $22.29 | 74900 |
| 2022-11-02 | 58.73 | $22.32 | 77038 |
| 2022-11-01 | 62.67 | $22.70 | 71000 |
| 2022-10-31 | 61.77 | $22.56 | 96027 |
| 2022-10-28 | 64.29 | $22.80 | 101100 |
| 2022-10-27 | 60.60 | $22.22 | 101600 |
| 2022-10-26 | 57.28 | $21.76 | 62800 |
| 2022-10-25 | 57.88 | $21.82 | 82849 |
| 2022-10-24 | 55.34 | $21.48 | 62900 |
| 2022-10-21 | 56.29 | $21.58 | 100441 |
| 2022-10-20 | 52.50 | $21.09 | 71540 |
| 2022-10-19 | 52.10 | $21.04 | 74314 |
| 2022-10-18 | 53.65 | $21.22 | 105020 |
| 2022-10-17 | 52.84 | $21.11 | 129606 |
| 2022-10-14 | 49.86 | $20.72 | 111000 |
| 2022-10-13 | 53.04 | $21.11 | 109919 |
| 2022-10-12 | 47.94 | $20.48 | 64800 |
| 2022-10-11 | 46.27 | $20.29 | 165348 |
| 2022-10-10 | 45.84 | $20.24 | 92300 |
| 2022-10-07 | 42.57 | $19.87 | 124538 |
| 2022-10-06 | 46.14 | $20.37 | 87929 |
| 2022-10-05 | 50.14 | $20.87 | 115921 |
| 2022-10-04 | 50.98 | $20.97 | 165015 |
| 2022-10-03 | 46.00 | $20.39 | 117000 |
| 2022-09-30 | 43.56 | $20.13 | 118531 |
| 2022-09-29 | 45.59 | $20.40 | 83400 |
| 2022-09-28 | 49.32 | $20.86 | 92700 |
| 2022-09-27 | 47.27 | $20.63 | 93006 |
| 2022-09-26 | 49.33 | $20.88 | 164532 |
| 2022-09-23 | 47.42 | $20.66 | 120800 |
| 2022-09-22 | 48.93 | $20.85 | 125000 |
| 2022-09-21 | 53.56 | $21.39 | 139900 |
| 2022-09-20 | 48.88 | $20.84 | 108932 |
| 2022-09-19 | 53.03 | $21.29 | 166416 |
| 2022-09-16 | 42.02 | $20.23 | 139729 |
| 2022-09-15 | 39.61 | $20.04 | 71628 |
| 2022-09-14 | 41.78 | $20.29 | 87200 |
| 2022-09-13 | 42.13 | $20.33 | 89139 |
| 2022-09-12 | 49.09 | $21.04 | 220500 |
| 2022-09-09 | 46.24 | $20.80 | 56145 |
| 2022-09-08 | 43.74 | $20.60 | 96308 |
| 2022-09-07 | 46.29 | $20.85 | 111200 |
| 2022-09-06 | 42.20 | $20.53 | 92400 |
| 2022-09-02 | 43.17 | $20.63 | 66600 |
| 2022-09-01 | 48.15 | $21.10 | 85300 |
| 2022-08-31 | 49.66 | $21.23 | 118135 |
| 2022-08-30 | 52.04 | $21.43 | 80000 |
| 2022-08-29 | 52.64 | $21.48 | 66307 |
| 2022-08-26 | 53.69 | $21.57 | 88033 |
| 2022-08-25 | 58.26 | $21.94 | 79000 |
| 2022-08-24 | 56.94 | $21.80 | 104947 |
| 2022-08-23 | 61.27 | $22.13 | 78838 |
| 2022-08-22 | 61.67 | $22.16 | 81036 |
| 2022-08-19 | 66.99 | $22.54 | 111700 |
| 2022-08-18 | 66.78 | $22.51 | 95700 |
| 2022-08-17 | 64.27 | $22.17 | 64637 |
| 2022-08-16 | 69.24 | $22.51 | 93541 |
| 2022-08-15 | 67.41 | $22.25 | 173700 |
| 2022-08-12 | 62.99 | $21.70 | 253100 |
| 2022-08-11 | 62.01 | $21.59 | 172800 |
| 2022-08-10 | 61.21 | $21.50 | 126028 |
| 2022-08-09 | 60.69 | $21.44 | 128221 |
| 2022-08-08 | 62.69 | $21.59 | 150813 |
| 2022-08-05 | 60.63 | $21.34 | 141400 |
| 2022-08-04 | 63.99 | $21.59 | 127200 |
| 2022-08-03 | 67.10 | $21.81 | 145962 |
| 2022-08-02 | 66.03 | $21.66 | 141911 |
| 2022-08-01 | 74.45 | $22.21 | 144601 |
| 2022-07-29 | 72.25 | $21.85 | 119100 |
| 2022-07-28 | 72.58 | $21.87 | 186100 |
| 2022-07-27 | 71.72 | $21.73 | 137760 |
| 2022-07-26 | 69.86 | $21.44 | 80300 |
| 2022-07-25 | 68.93 | $21.30 | 91200 |
| 2022-07-22 | 68.12 | $21.18 | 93401 |
| 2022-07-21 | 71.96 | $21.44 | 144359 |
| 2022-07-20 | 71.49 | $21.36 | 112818 |
| 2022-07-19 | 70.43 | $21.18 | 126820 |
| 2022-07-18 | 67.43 | $20.71 | 118200 |
| 2022-07-15 | 64.20 | $20.27 | 116141 |
| 2022-07-14 | 62.00 | $20.00 | 58140 |
| 2022-07-13 | 62.14 | $20.01 | 77439 |
| 2022-07-12 | 65.08 | $20.23 | 133100 |
| 2022-07-11 | 62.05 | $19.84 | 144400 |
| 2022-07-08 | 63.12 | $19.92 | 108300 |
| 2022-07-07 | 62.11 | $19.79 | 85100 |
| 2022-07-06 | 65.78 | $20.07 | 114139 |
| 2022-07-05 | 67.68 | $20.21 | 121000 |
| 2022-07-01 | 67.95 | $20.23 | 93000 |
| 2022-06-30 | 67.95 | $20.23 | 116300 |
| 2022-06-29 | 67.84 | $20.21 | 115200 |
| 2022-06-28 | 66.17 | $19.92 | 106846 |
| 2022-06-27 | 69.46 | $20.20 | 360800 |
| 2022-06-24 | 61.63 | $18.99 | 199343 |
| 2022-06-23 | 57.91 | $18.55 | 149726 |
| 2022-06-22 | 56.72 | $18.42 | 149945 |
| 2022-06-21 | 58.28 | $18.55 | 167000 |
| 2022-06-17 | 40.56 | $17.06 | 228429 |
| 2022-06-16 | 35.50 | $16.77 | 258816 |
| 2022-06-15 | 38.74 | $17.07 | 203901 |
| 2022-06-14 | 42.29 | $17.36 | 86217 |
| 2022-06-13 | 42.29 | $17.36 | 92700 |
| 2022-06-10 | 47.89 | $17.77 | 67500 |
| 2022-06-09 | 49.40 | $17.87 | 50909 |
| 2022-06-08 | 51.25 | $17.99 | 63102 |
| 2022-06-07 | 55.89 | $18.27 | 56235 |
| 2022-06-06 | 55.20 | $18.22 | 64929 |
| 2022-06-03 | 51.62 | $17.97 | 81500 |
| 2022-06-02 | 53.57 | $18.09 | 57416 |
| 2022-06-01 | 52.14 | $17.99 | 63700 |
| 2022-05-31 | 54.70 | $18.15 | 117800 |
| 2022-05-27 | 55.85 | $18.22 | 75200 |
| 2022-05-26 | 49.22 | $17.76 | 61200 |
| 2022-05-25 | 47.60 | $17.66 | 54000 |
| 2022-05-24 | 46.63 | $17.60 | 51000 |
| 2022-05-23 | 44.51 | $17.47 | 61015 |
| 2022-05-20 | 42.51 | $17.35 | 76300 |
| 2022-05-19 | 42.87 | $17.38 | 84000 |
| 2022-05-18 | 45.62 | $17.60 | 67200 |
| 2022-05-17 | 49.31 | $17.87 | 44740 |
| 2022-05-16 | 46.41 | $17.68 | 60635 |
| 2022-05-13 | 44.02 | $17.53 | 74700 |
| 2022-05-12 | 46.24 | $17.70 | 79500 |
| 2022-05-11 | 41.80 | $17.43 | 94239 |
| 2022-05-10 | 42.67 | $17.50 | 92500 |
| 2022-05-09 | 44.95 | $17.68 | 112500 |
| 2022-05-06 | 39.11 | $17.34 | 94000 |
| 2022-05-05 | 41.06 | $17.50 | 93900 |
| 2022-05-04 | 42.44 | $17.61 | 73332 |
| 2022-05-03 | 35.52 | $17.24 | 73231 |
| 2022-05-02 | 32.60 | $17.10 | 158914 |
| 2022-04-29 | 34.17 | $17.25 | 136340 |
| 2022-04-28 | 38.00 | $17.58 | 66900 |
| 2022-04-27 | 33.73 | $17.38 | 66826 |
| 2022-04-26 | 34.29 | $17.43 | 92635 |
| 2022-04-25 | 37.11 | $17.67 | 142002 |
| 2022-04-22 | 40.11 | $17.90 | 64300 |
| 2022-04-21 | 42.22 | $18.05 | 61811 |
| 2022-04-20 | 45.74 | $18.28 | 48500 |
| 2022-04-19 | 44.01 | $18.19 | 65200 |
| 2022-04-18 | 43.63 | $18.17 | 83000 |
| 2022-04-14 | 44.63 | $18.24 | 77601 |
| 2022-04-13 | 50.85 | $18.63 | 73200 |
| 2022-04-12 | 47.84 | $18.46 | 67000 |
| 2022-04-11 | 45.99 | $18.36 | 61400 |
| 2022-04-08 | 46.15 | $18.37 | 77800 |
| 2022-04-07 | 45.98 | $18.36 | 59800 |
| 2022-04-06 | 47.72 | $18.48 | 85100 |
| 2022-04-05 | 47.09 | $18.44 | 48200 |
| 2022-04-04 | 50.14 | $18.65 | 132742 |
| 2022-04-01 | 50.73 | $18.69 | 80300 |
| 2022-03-31 | 47.48 | $18.47 | 105649 |
| 2022-03-30 | 51.12 | $18.72 | 127900 |
| 2022-03-29 | 56.20 | $19.03 | 79700 |
| 2022-03-28 | 52.75 | $18.79 | 133400 |
| 2022-03-25 | 48.04 | $18.50 | 85800 |
| 2022-03-24 | 43.43 | $18.25 | 47124 |
| 2022-03-23 | 43.58 | $18.26 | 82401 |
| 2022-03-22 | 46.73 | $18.47 | 116600 |
| 2022-03-21 | 45.67 | $18.41 | 109115 |
| 2022-03-18 | 47.01 | $18.50 | 1.0M |
| 2022-03-17 | 47.90 | $18.56 | 114800 |
| 2022-03-16 | 44.57 | $18.36 | 136433 |
| 2022-03-15 | 42.10 | $18.22 | 98138 |
| 2022-03-14 | 41.58 | $18.19 | 111600 |
| 2022-03-11 | 38.37 | $18.01 | 92500 |
| 2022-03-10 | 40.85 | $18.22 | 77300 |
| 2022-03-09 | 41.96 | $18.31 | 92329 |
| 2022-03-08 | 41.12 | $18.26 | 114103 |
| 2022-03-07 | 44.69 | $18.55 | 66900 |
| 2022-03-04 | 49.95 | $18.92 | 104247 |
| 2022-03-03 | 53.16 | $19.12 | 59086 |
| 2022-03-02 | 51.84 | $19.03 | 55811 |
| 2022-03-01 | 44.75 | $18.60 | 85407 |
| 2022-02-28 | 47.53 | $18.78 | 112900 |
| 2022-02-25 | 45.75 | $18.68 | 103427 |
| 2022-02-24 | 41.61 | $18.46 | 139310 |
| 2022-02-23 | 41.75 | $18.47 | 74621 |
| 2022-02-22 | 44.25 | $18.65 | 125200 |
| 2022-02-18 | 55.04 | $19.27 | 73700 |
| 2022-02-17 | 48.72 | $18.94 | 69519 |
| 2022-02-16 | 48.30 | $18.92 | 37500 |
| 2022-02-15 | 48.49 | $18.93 | 118544 |
| 2022-02-14 | 40.57 | $18.57 | 72000 |
| 2022-02-11 | 40.09 | $18.55 | 101532 |
| 2022-02-10 | 40.56 | $18.58 | 113400 |
| 2022-02-09 | 41.97 | $18.67 | 86726 |
| 2022-02-08 | 43.08 | $18.74 | 74128 |
| 2022-02-07 | 42.25 | $18.70 | 81400 |
| 2022-02-04 | 40.61 | $18.62 | 65700 |
| 2022-02-03 | 43.23 | $18.80 | 106900 |
| 2022-02-02 | 40.60 | $18.67 | 100200 |
| 2022-02-01 | 44.52 | $18.93 | 94700 |
| 2022-01-31 | 44.52 | $18.93 | 128200 |
| 2022-01-28 | 42.20 | $18.81 | 102900 |
| 2022-01-27 | 41.22 | $18.76 | 98700 |
| 2022-01-26 | 42.45 | $18.85 | 130236 |
| 2022-01-25 | 47.18 | $19.17 | 79300 |
| 2022-01-24 | 46.11 | $19.11 | 93300 |
| 2022-01-21 | 40.79 | $18.83 | 89501 |
| 2022-01-20 | 41.20 | $18.86 | 82723 |
| 2022-01-19 | 45.93 | $19.18 | 64505 |
| 2022-01-18 | 46.72 | $19.23 | 98130 |
| 2022-01-14 | 50.37 | $19.45 | 42000 |
| 2022-01-13 | 52.67 | $19.58 | 87334 |
| 2022-01-12 | 45.99 | $19.21 | 99103 |
| 2022-01-11 | 49.01 | $19.38 | 135828 |
| 2022-01-10 | 49.56 | $19.41 | 57200 |
| 2022-01-07 | 48.46 | $19.35 | 52430 |
| 2022-01-06 | 48.63 | $19.36 | 96500 |
| 2022-01-05 | 51.49 | $19.53 | 92602 |
| 2022-01-04 | 57.53 | $19.85 | 110252 |
| 2022-01-03 | 55.84 | $19.74 | 96611 |
| 2021-12-31 | 52.40 | $19.53 | 101221 |
| 2021-12-30 | 54.31 | $19.63 | 65400 |
| 2021-12-29 | 55.87 | $19.71 | 47300 |
| 2021-12-28 | 56.06 | $19.72 | 159000 |
| 2021-12-27 | 57.36 | $19.79 | 63814 |
| 2021-12-23 | 49.96 | $19.32 | 155227 |
| 2021-12-22 | 48.52 | $19.24 | 140939 |
| 2021-12-21 | 45.73 | $19.09 | 102843 |
| 2021-12-20 | 47.35 | $19.19 | 94400 |
| 2021-12-17 | 45.70 | $19.10 | 214900 |
| 2021-12-16 | 51.11 | $19.42 | 89300 |
| 2021-12-15 | 49.70 | $19.34 | 87633 |
| 2021-12-14 | 47.16 | $19.20 | 161512 |
| 2021-12-13 | 48.15 | $19.26 | 64300 |
| 2021-12-10 | 47.27 | $19.21 | 42500 |
| 2021-12-09 | 46.41 | $19.16 | 69800 |
| 2021-12-08 | 50.14 | $19.40 | 66592 |
| 2021-12-07 | 49.66 | $19.37 | 95400 |
| 2021-12-06 | 50.59 | $19.43 | 59700 |
| 2021-12-03 | 50.30 | $19.41 | 57648 |
| 2021-12-02 | 50.30 | $19.41 | 77721 |
| 2021-12-01 | 42.60 | $18.91 | 80400 |
| 2021-11-30 | 44.02 | $19.02 | 154900 |
| 2021-11-29 | 47.01 | $19.24 | 65130 |
| 2021-11-26 | 47.29 | $19.26 | 69429 |
| 2021-11-24 | 54.28 | $19.72 | 73700 |
| 2021-11-23 | 58.19 | $19.94 | 57442 |
| 2021-11-22 | 56.57 | $19.82 | 111129 |
| 2021-11-19 | 49.79 | $19.38 | 61025 |
| 2021-11-18 | 53.39 | $19.58 | 72500 |
| 2021-11-17 | 56.69 | $19.75 | 55961 |
| 2021-11-16 | 58.73 | $19.85 | 57726 |
| 2021-11-15 | 61.45 | $19.98 | 46847 |
| 2021-11-12 | 60.51 | $19.91 | 44200 |
| 2021-11-11 | 60.51 | $19.91 | 94500 |
| 2021-11-10 | 60.14 | $19.88 | 52600 |
| 2021-11-09 | 59.16 | $19.80 | 40726 |
| 2021-11-08 | 61.68 | $19.94 | 63400 |
| 2021-11-05 | 60.06 | $19.80 | 91300 |
| 2021-11-04 | 54.45 | $19.37 | 63126 |
| 2021-11-03 | 57.11 | $19.52 | 86249 |
| 2021-11-02 | 51.05 | $19.12 | 86500 |
| 2021-11-01 | 53.75 | $19.27 | 106700 |
| 2021-10-29 | 47.99 | $18.94 | 107806 |
| 2021-10-28 | 46.26 | $18.85 | 67000 |
| 2021-10-27 | 42.19 | $18.65 | 107401 |
| 2021-10-26 | 47.10 | $18.94 | 90000 |
| 2021-10-25 | 48.20 | $19.00 | 67100 |
| 2021-10-22 | 48.20 | $19.00 | 46012 |
| 2021-10-21 | 48.89 | $19.04 | 42230 |
| 2021-10-20 | 46.91 | $18.93 | 48200 |
| 2021-10-19 | 46.55 | $18.91 | 50600 |
| 2021-10-18 | 45.86 | $18.87 | 50900 |
| 2021-10-15 | 45.52 | $18.85 | 71200 |
| 2021-10-14 | 47.63 | $19.00 | 36000 |
| 2021-10-13 | 46.05 | $18.90 | 60100 |
| 2021-10-12 | 46.45 | $18.93 | 49610 |
| 2021-10-11 | 43.50 | $18.74 | 74609 |
| 2021-10-08 | 45.50 | $18.90 | 55531 |
| 2021-10-07 | 48.56 | $19.13 | 77745 |
| 2021-10-06 | 50.67 | $19.28 | 125400 |
| 2021-10-05 | 51.81 | $19.36 | 95000 |
| 2021-10-04 | 51.95 | $19.37 | 87600 |
| 2021-10-01 | 51.08 | $19.30 | 103829 |
| 2021-09-30 | 44.98 | $18.85 | 81818 |
| 2021-09-29 | 50.12 | $19.24 | 63040 |
| 2021-09-28 | 47.02 | $19.03 | 63100 |
| 2021-09-27 | 49.09 | $19.18 | 77014 |
| 2021-09-24 | 43.76 | $18.84 | 89400 |
| 2021-09-23 | 40.64 | $18.66 | 118739 |
| 2021-09-22 | 33.19 | $18.28 | 156300 |
| 2021-09-21 | 31.47 | $18.20 | 114107 |
| 2021-09-20 | 30.18 | $18.14 | 193112 |
| 2021-09-17 | 27.61 | $18.02 | 713942 |
| 2021-09-16 | 30.07 | $18.30 | 86300 |
| 2021-09-15 | 30.81 | $18.38 | 117825 |
| 2021-09-14 | 30.20 | $18.35 | 81200 |
| 2021-09-13 | 33.60 | $18.71 | 170730 |
| 2021-09-10 | 33.80 | $18.73 | 69002 |
| 2021-09-09 | 35.20 | $18.87 | 106831 |
| 2021-09-08 | 37.08 | $19.05 | 84301 |
| 2021-09-07 | 37.29 | $19.07 | 79737 |
| 2021-09-03 | 39.97 | $19.32 | 65214 |
| 2021-09-02 | 40.75 | $19.39 | 57115 |
| 2021-09-01 | 42.21 | $19.52 | 46211 |
| 2021-08-31 | 40.50 | $19.41 | 83200 |
| 2021-08-30 | 41.02 | $19.46 | 42100 |
| 2021-08-27 | 44.17 | $19.75 | 63600 |
| 2021-08-26 | 37.06 | $19.30 | 74178 |
| 2021-08-25 | 38.72 | $19.46 | 63144 |
| 2021-08-24 | 41.61 | $19.72 | 47031 |
| 2021-08-23 | 44.26 | $19.94 | 60200 |
| 2021-08-20 | 46.57 | $20.12 | 104400 |
| 2021-08-19 | 41.23 | $19.79 | 54400 |
| 2021-08-18 | 43.09 | $19.94 | 49710 |
| 2021-08-17 | 46.26 | $20.18 | 49200 |
| 2021-08-16 | 48.23 | $20.32 | 51626 |
| 2021-08-13 | 47.93 | $20.30 | 34808 |
| 2021-08-12 | 48.87 | $20.37 | 42600 |
| 2021-08-11 | 49.27 | $20.40 | 57400 |
| 2021-08-10 | 46.24 | $20.18 | 81600 |
| 2021-08-09 | 44.38 | $20.05 | 92027 |
| 2021-08-06 | 39.82 | $19.75 | 66612 |
| 2021-08-05 | 38.70 | $19.68 | 60300 |
| 2021-08-04 | 35.62 | $19.49 | 77016 |
| 2021-08-03 | 37.11 | $19.65 | 46914 |
| 2021-08-02 | 36.96 | $19.64 | 87100 |
| 2021-07-30 | 38.13 | $19.77 | 101200 |
| 2021-07-29 | 40.08 | $19.98 | 60200 |
| 2021-07-28 | 38.66 | $19.88 | 60100 |
| 2021-07-27 | 34.37 | $19.59 | 97233 |
| 2021-07-26 | 36.02 | $19.79 | 47419 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-39.15
2026-07-21
Close Price
$21.25
Vol: 71346
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.83
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -39.15 | $21.25 | 71346 |
| 2026-07-20 | -33.00 | $21.33 | 96734 |
| 2026-07-17 | -30.50 | $21.38 | 135700 |
| 2026-07-16 | -10.88 | $21.71 | 175333 |
| 2026-07-15 | -38.86 | $21.17 | 110600 |
| 2026-07-14 | -46.63 | $21.02 | 106500 |
| 2026-07-13 | -32.12 | $21.30 | 187559 |
| 2026-07-10 | -55.44 | $20.85 | 140636 |
| 2026-07-09 | -36.79 | $21.21 | 121925 |
| 2026-07-08 | -41.97 | $21.11 | 142439 |
| 2026-07-07 | -37.31 | $21.20 | 140117 |
| 2026-07-06 | -35.75 | $21.23 | 175600 |
| 2026-07-02 | -22.28 | $21.49 | 90817 |
| 2026-07-01 | -10.88 | $21.71 | 155600 |
| 2026-06-30 | -34.03 | $21.25 | 196142 |
| 2026-06-29 | -12.57 | $21.66 | 170278 |
| 2026-06-26 | 0.00 | $21.89 | 697700 |
| 2026-06-25 | -21.85 | $21.17 | 132022 |
| 2026-06-24 | -17.88 | $21.23 | 305300 |
| 2026-06-23 | -4.03 | $21.42 | 177500 |
| 2026-06-22 | -59.84 | $20.46 | 193742 |
| 2026-06-18 | -57.72 | $20.33 | 319825 |
| 2026-06-17 | -76.51 | $20.05 | 132935 |
| 2026-06-16 | -45.64 | $20.51 | 104515 |
| 2026-06-15 | -55.70 | $20.36 | 159432 |
| 2026-06-12 | -29.53 | $20.75 | 140300 |
| 2026-06-11 | -14.62 | $20.81 | 103917 |
| 2026-06-10 | -7.81 | $20.88 | 96700 |
| 2026-06-09 | -25.44 | $20.55 | 110500 |
| 2026-06-08 | -46.49 | $20.31 | 116300 |
| 2026-06-05 | -21.93 | $20.59 | 94245 |
| 2026-06-04 | -28.07 | $20.52 | 84328 |
| 2026-06-03 | -59.65 | $20.16 | 103600 |
| 2026-06-02 | -13.45 | $20.73 | 96300 |
| 2026-06-01 | -34.78 | $20.60 | 166343 |
| 2026-05-29 | -47.22 | $20.46 | 124900 |
| 2026-05-28 | -41.67 | $20.54 | 107100 |
| 2026-05-27 | -43.75 | $20.51 | 120300 |
| 2026-05-26 | -50.00 | $20.42 | 108100 |
| 2026-05-22 | -59.72 | $20.28 | 136000 |
| 2026-05-21 | -76.39 | $20.04 | 164546 |
| 2026-05-20 | -96.61 | $20.00 | 171000 |
| 2026-05-19 | -80.60 | $20.06 | 117600 |
| 2026-05-18 | -52.08 | $20.39 | 105700 |
| 2026-05-15 | -71.86 | $20.02 | 98839 |
| 2026-05-14 | -67.56 | $20.28 | 100508 |
| 2026-05-13 | -71.56 | $20.19 | 144331 |
| 2026-05-12 | -71.11 | $20.20 | 107507 |
| 2026-05-11 | -67.51 | $20.32 | 129500 |
| 2026-05-08 | -55.38 | $20.67 | 88700 |
| 2026-05-07 | -55.71 | $20.79 | 149600 |
| 2026-05-06 | -71.53 | $20.35 | 145300 |
| 2026-05-05 | -64.41 | $20.55 | 136100 |
| 2026-05-04 | -66.19 | $20.50 | 608600 |
| 2026-05-01 | -44.13 | $21.12 | 146021 |
| 2026-04-30 | -52.67 | $20.88 | 227300 |
| 2026-04-29 | -62.63 | $20.60 | 130500 |
| 2026-04-28 | -60.50 | $20.66 | 125400 |
| 2026-04-27 | -69.75 | $20.40 | 130404 |
| 2026-04-24 | -72.24 | $20.33 | 174925 |
| 2026-04-23 | -62.99 | $20.59 | 187900 |
| 2026-04-22 | -72.24 | $20.33 | 216700 |
| 2026-04-21 | -91.46 | $19.79 | 223726 |
| 2026-04-20 | -92.53 | $19.76 | 409900 |
| 2026-04-17 | -33.01 | $21.67 | 247400 |
| 2026-04-16 | -48.84 | $21.31 | 99826 |
| 2026-04-15 | -44.65 | $21.40 | 167500 |
| 2026-04-14 | -27.44 | $21.77 | 147300 |
| 2026-04-13 | -15.35 | $22.03 | 129000 |
| 2026-04-10 | -5.58 | $22.24 | 95013 |
| 2026-04-09 | 0.00 | $22.36 | 135431 |
| 2026-04-08 | -3.05 | $22.12 | 143700 |
| 2026-04-07 | -13.22 | $21.72 | 77955 |
| 2026-04-06 | -10.34 | $21.77 | 75539 |
| 2026-04-02 | -14.94 | $21.69 | 88600 |
| 2026-04-01 | -18.39 | $21.63 | 119110 |
| 2026-03-31 | -30.46 | $21.42 | 198095 |
| 2026-03-30 | -7.23 | $21.75 | 208300 |
| 2026-03-27 | -20.14 | $21.32 | 105407 |
| 2026-03-26 | -11.51 | $21.44 | 129500 |
| 2026-03-25 | -17.27 | $21.36 | 97432 |
| 2026-03-24 | -15.83 | $21.38 | 135000 |
| 2026-03-23 | -34.53 | $21.12 | 177800 |
| 2026-03-20 | -83.45 | $20.44 | 711415 |
| 2026-03-19 | -77.18 | $20.45 | 184020 |
| 2026-03-18 | -77.85 | $20.44 | 172721 |
| 2026-03-17 | -46.98 | $20.90 | 181300 |
| 2026-03-16 | -30.87 | $21.14 | 140300 |
| 2026-03-13 | -30.20 | $21.15 | 130218 |
| 2026-03-12 | -22.82 | $21.26 | 141935 |
| 2026-03-11 | -25.50 | $21.22 | 88711 |
| 2026-03-10 | -38.26 | $21.03 | 125711 |
| 2026-03-09 | -29.53 | $21.16 | 176028 |
| 2026-03-06 | -19.46 | $21.31 | 191821 |
| 2026-03-05 | -25.83 | $21.21 | 120800 |
| 2026-03-04 | -7.18 | $21.47 | 168000 |
| 2026-03-03 | -7.18 | $21.19 | 134900 |
| 2026-03-02 | -12.50 | $21.08 | 149600 |
| 2026-02-27 | -9.50 | $21.11 | 217945 |
| 2026-02-26 | -11.43 | $21.04 | 182415 |
| 2026-02-25 | -2.08 | $21.22 | 177152 |
| 2026-02-24 | -2.19 | $21.10 | 124108 |
| 2026-02-23 | -8.17 | $20.78 | 213400 |
| 2026-02-20 | -18.04 | $20.46 | 198300 |
| 2026-02-19 | -16.49 | $20.49 | 150200 |
| 2026-02-18 | -5.15 | $20.71 | 134421 |
| 2026-02-17 | -11.86 | $20.58 | 169500 |
| 2026-02-13 | -2.58 | $20.76 | 123503 |
| 2026-02-12 | -20.00 | $20.40 | 129200 |
| 2026-02-11 | -12.44 | $20.52 | 96100 |
| 2026-02-10 | -10.59 | $20.55 | 149200 |
| 2026-02-09 | -11.84 | $20.36 | 119018 |
| 2026-02-06 | -9.13 | $20.41 | 181100 |
| 2026-02-05 | -2.83 | $20.45 | 206112 |
| 2026-02-04 | -1.11 | $20.37 | 215500 |
| 2026-02-03 | -5.91 | $19.77 | 179900 |
| 2026-02-02 | -3.21 | $19.81 | 257444 |
| 2026-01-30 | -17.13 | $19.49 | 197000 |
| 2026-01-29 | -32.87 | $19.15 | 239517 |
| 2026-01-28 | -40.74 | $18.98 | 169600 |
| 2026-01-27 | -25.46 | $19.31 | 108900 |
| 2026-01-26 | -28.70 | $19.24 | 143800 |
| 2026-01-23 | -25.00 | $19.32 | 150400 |
| 2026-01-22 | -6.64 | $19.70 | 171804 |
| 2026-01-21 | -0.47 | $19.55 | 222137 |
| 2026-01-20 | -8.70 | $19.13 | 148220 |
| 2026-01-16 | -1.09 | $19.27 | 184300 |
| 2026-01-15 | -4.95 | $19.18 | 169700 |
| 2026-01-14 | -7.64 | $18.90 | 325668 |
| 2026-01-13 | -25.81 | $18.60 | 174400 |
| 2026-01-12 | -23.87 | $18.63 | 186200 |
| 2026-01-09 | -36.77 | $18.43 | 195208 |
| 2026-01-08 | -57.42 | $18.11 | 301254 |
| 2026-01-07 | -55.42 | $18.08 | 242603 |
| 2026-01-06 | -51.81 | $18.14 | 181323 |
| 2026-01-05 | -56.63 | $18.06 | 232260 |
| 2026-01-02 | -60.24 | $18.00 | 148619 |
| 2025-12-31 | -59.64 | $18.01 | 143624 |
| 2025-12-30 | -40.12 | $18.33 | 176600 |
| 2025-12-29 | -32.18 | $18.44 | 240417 |
| 2025-12-26 | -40.34 | $18.29 | 225504 |
| 2025-12-24 | -48.88 | $18.13 | 133800 |
| 2025-12-23 | -45.77 | $18.08 | 288009 |
| 2025-12-22 | -36.28 | $18.22 | 332200 |
| 2025-12-19 | -24.12 | $18.07 | 432125 |
| 2025-12-18 | -3.55 | $18.41 | 194244 |
| 2025-12-17 | -17.26 | $18.14 | 205200 |
| 2025-12-16 | -9.00 | $18.29 | 169400 |
| 2025-12-15 | -6.51 | $18.34 | 197024 |
| 2025-12-12 | -5.58 | $18.36 | 206000 |
| 2025-12-11 | -1.04 | $18.23 | 254608 |
| 2025-12-10 | -12.05 | $17.79 | 218989 |
| 2025-12-09 | -17.68 | $17.68 | 219100 |
| 2025-12-08 | -32.93 | $17.43 | 142843 |
| 2025-12-05 | -10.98 | $17.79 | 162446 |
| 2025-12-04 | -22.56 | $17.60 | 167243 |
| 2025-12-03 | -4.27 | $17.90 | 176416 |
| 2025-12-02 | -2.31 | $17.60 | 161937 |
| 2025-12-01 | -2.33 | $17.59 | 219551 |
| 2025-11-28 | -4.31 | $17.44 | 145900 |
| 2025-11-26 | -19.33 | $17.26 | 185130 |
| 2025-11-25 | -10.92 | $17.36 | 233028 |
| 2025-11-24 | -44.35 | $16.94 | 843205 |
| 2025-11-21 | -33.04 | $17.07 | 156100 |
| 2025-11-20 | -59.13 | $16.77 | 181966 |
| 2025-11-19 | -70.43 | $16.64 | 141616 |
| 2025-11-18 | -71.30 | $16.63 | 179334 |
| 2025-11-17 | -93.04 | $16.38 | 240800 |
| 2025-11-14 | -48.28 | $16.90 | 211700 |
| 2025-11-13 | -48.09 | $16.98 | 164500 |
| 2025-11-12 | -55.73 | $16.88 | 148100 |
| 2025-11-11 | -58.33 | $16.95 | 181300 |
| 2025-11-10 | -53.85 | $17.02 | 265400 |
| 2025-11-07 | -57.05 | $16.97 | 253000 |
| 2025-11-06 | -58.97 | $16.94 | 280138 |
| 2025-11-05 | -45.51 | $17.15 | 205435 |
| 2025-11-04 | -57.69 | $16.96 | 253145 |
| 2025-11-03 | -55.77 | $16.99 | 636515 |
| 2025-10-31 | -94.92 | $16.40 | 209422 |
| 2025-10-30 | -87.98 | $16.55 | 286800 |
| 2025-10-29 | -94.92 | $16.51 | 247142 |
| 2025-10-28 | -88.08 | $16.70 | 192100 |
| 2025-10-27 | -100.00 | $16.57 | 217500 |
| 2025-10-24 | -89.57 | $16.95 | 157000 |
| 2025-10-23 | -91.14 | $16.97 | 153238 |
| 2025-10-22 | -86.71 | $17.04 | 255600 |
| 2025-10-21 | -97.48 | $16.87 | 236519 |
| 2025-10-20 | -87.21 | $17.19 | 249430 |
| 2025-10-17 | -88.76 | $17.20 | 212106 |
| 2025-10-16 | -75.74 | $17.42 | 217500 |
| 2025-10-15 | -73.96 | $17.45 | 197300 |
| 2025-10-14 | -66.86 | $17.57 | 219444 |
| 2025-10-13 | -80.47 | $17.34 | 198100 |
| 2025-10-10 | -99.41 | $17.02 | 209230 |
| 2025-10-09 | -91.54 | $17.51 | 189632 |
| 2025-10-08 | -80.00 | $17.66 | 196100 |
| 2025-10-07 | -93.85 | $17.48 | 209900 |
| 2025-10-06 | -100.00 | $17.69 | 209065 |
| 2025-10-03 | -60.00 | $18.16 | 117135 |
| 2025-10-02 | -69.15 | $18.09 | 127900 |
| 2025-10-01 | -48.94 | $18.28 | 172000 |
| 2025-09-30 | -48.94 | $18.28 | 146300 |
| 2025-09-29 | -67.02 | $18.11 | 92600 |
| 2025-09-26 | -40.43 | $18.36 | 125507 |
| 2025-09-25 | -63.83 | $18.14 | 94353 |
| 2025-09-24 | -44.68 | $18.32 | 107733 |
| 2025-09-23 | -53.19 | $18.24 | 162400 |
| 2025-09-22 | -15.96 | $18.59 | 139907 |
| 2025-09-19 | -63.83 | $18.14 | 395939 |
| 2025-09-18 | -46.81 | $18.30 | 117094 |
| 2025-09-17 | -64.89 | $18.13 | 124000 |
| 2025-09-16 | -60.64 | $18.17 | 99300 |
| 2025-09-15 | -72.34 | $18.06 | 90600 |
| 2025-09-12 | -80.85 | $17.98 | 73827 |
| 2025-09-11 | -39.36 | $18.37 | 125800 |
| 2025-09-10 | -81.91 | $17.97 | 138118 |
| 2025-09-09 | -82.50 | $18.08 | 121823 |
| 2025-09-08 | -34.09 | $18.44 | 106900 |
| 2025-09-05 | -29.55 | $18.48 | 113234 |
| 2025-09-04 | -11.76 | $18.61 | 123100 |
| 2025-09-03 | -61.18 | $18.19 | 155527 |
| 2025-09-02 | -48.45 | $18.24 | 116718 |
| 2025-08-29 | -37.93 | $18.27 | 135106 |
| 2025-08-28 | -25.64 | $18.41 | 66500 |
| 2025-08-27 | -17.09 | $18.51 | 83646 |
| 2025-08-26 | -23.08 | $18.44 | 81108 |
| 2025-08-25 | -20.51 | $18.47 | 129900 |
| 2025-08-22 | -0.85 | $18.70 | 160200 |
| 2025-08-21 | -53.15 | $18.06 | 93942 |
| 2025-08-20 | -56.76 | $18.02 | 104200 |
| 2025-08-19 | -36.04 | $18.25 | 106700 |
| 2025-08-18 | -55.86 | $18.03 | 110000 |
| 2025-08-15 | -53.15 | $18.06 | 107524 |
| 2025-08-14 | -37.84 | $18.23 | 117900 |
| 2025-08-13 | -5.41 | $18.59 | 217337 |
| 2025-08-12 | -15.31 | $18.36 | 173659 |
| 2025-08-11 | -53.06 | $17.99 | 140500 |
| 2025-08-08 | -35.71 | $18.16 | 189100 |
| 2025-08-07 | -54.08 | $17.98 | 139000 |
| 2025-08-06 | -58.39 | $18.10 | 134114 |
| 2025-08-05 | -58.39 | $18.10 | 143400 |
| 2025-08-04 | -74.45 | $17.88 | 228038 |
| 2025-08-01 | -97.08 | $17.57 | 311653 |
| 2025-07-31 | -80.29 | $17.80 | 227200 |
| 2025-07-30 | -78.10 | $17.83 | 216803 |
| 2025-07-29 | -62.77 | $18.04 | 104922 |
| 2025-07-28 | -57.66 | $18.11 | 108496 |
| 2025-07-25 | -69.34 | $17.95 | 130202 |
| 2025-07-24 | -62.77 | $18.04 | 114900 |
| 2025-07-23 | -55.48 | $18.22 | 149400 |
| 2025-07-22 | -69.57 | $18.02 | 160300 |
| 2025-07-21 | -86.34 | $17.75 | 228700 |
| 2025-07-18 | -86.34 | $17.75 | 177645 |
| 2025-07-17 | -82.61 | $17.81 | 171735 |
| 2025-07-16 | -87.58 | $17.73 | 202916 |
| 2025-07-15 | -97.74 | $17.84 | 133800 |
| 2025-07-14 | -65.42 | $18.44 | 165100 |
| 2025-07-11 | -87.85 | $18.20 | 120220 |
| 2025-07-10 | -34.58 | $18.77 | 204200 |
| 2025-07-09 | -59.81 | $18.50 | 135200 |
| 2025-07-08 | -69.16 | $18.40 | 206600 |
| 2025-07-07 | -69.16 | $18.40 | 152119 |
| 2025-07-03 | -44.86 | $18.66 | 63300 |
| 2025-07-02 | -53.27 | $18.57 | 139800 |
| 2025-07-01 | -60.75 | $18.49 | 207119 |
| 2025-06-30 | -98.04 | $18.14 | 181232 |
| 2025-06-27 | -91.11 | $18.32 | 278618 |
| 2025-06-26 | -63.33 | $18.57 | 146300 |
| 2025-06-25 | -74.44 | $18.47 | 200025 |
| 2025-06-24 | -14.44 | $19.01 | 155600 |
| 2025-06-23 | -1.28 | $19.01 | 194209 |
| 2025-06-20 | -100.00 | $18.24 | 259700 |
| 2025-06-18 | -88.46 | $18.50 | 86127 |
| 2025-06-17 | -73.58 | $18.66 | 83100 |
| 2025-06-16 | -69.09 | $18.72 | 136600 |
| 2025-06-13 | -95.20 | $18.44 | 136100 |
| 2025-06-12 | -62.40 | $18.85 | 181900 |
| 2025-06-11 | -72.00 | $18.73 | 162500 |
| 2025-06-10 | -68.46 | $18.79 | 132910 |
| 2025-06-09 | -79.23 | $18.65 | 126100 |
| 2025-06-06 | -86.92 | $18.55 | 93626 |
| 2025-06-05 | -88.46 | $18.53 | 146300 |
| 2025-06-04 | -85.00 | $18.49 | 126900 |
| 2025-06-03 | -56.28 | $18.65 | 112817 |
| 2025-06-02 | -65.03 | $18.49 | 130800 |
| 2025-05-30 | -55.19 | $18.67 | 136620 |
| 2025-05-29 | -47.52 | $18.72 | 95945 |
| 2025-05-28 | -55.17 | $18.56 | 110200 |
| 2025-05-27 | -36.95 | $18.93 | 144929 |
| 2025-05-23 | -51.72 | $18.63 | 128100 |
| 2025-05-22 | -46.80 | $18.73 | 133049 |
| 2025-05-21 | -37.44 | $18.92 | 112300 |
| 2025-05-20 | -16.75 | $19.34 | 115200 |
| 2025-05-19 | -10.81 | $19.44 | 134228 |
| 2025-05-16 | -7.11 | $19.50 | 132300 |
| 2025-05-15 | -4.74 | $19.56 | 138934 |
| 2025-05-14 | -11.07 | $19.40 | 193720 |
| 2025-05-13 | -8.30 | $19.47 | 188609 |
| 2025-05-12 | -10.83 | $19.29 | 242022 |
| 2025-05-09 | -22.32 | $18.96 | 155225 |
| 2025-05-08 | -14.59 | $19.14 | 194917 |
| 2025-05-07 | -48.03 | $18.47 | 183600 |
| 2025-05-06 | -51.97 | $18.37 | 217948 |
| 2025-05-05 | -66.14 | $18.01 | 138700 |
| 2025-05-02 | -67.94 | $17.99 | 157300 |
| 2025-05-01 | -79.00 | $17.78 | 165331 |
| 2025-04-30 | -74.36 | $17.95 | 137900 |
| 2025-04-29 | -71.97 | $18.03 | 142600 |
| 2025-04-28 | -79.15 | $17.84 | 165200 |
| 2025-04-25 | -76.88 | $17.92 | 202400 |
| 2025-04-24 | -73.24 | $18.06 | 190045 |
| 2025-04-23 | -74.41 | $18.02 | 192612 |
| 2025-04-22 | -67.35 | $18.26 | 317100 |
| 2025-04-21 | -96.48 | $17.27 | 348391 |
| 2025-04-17 | -88.57 | $18.74 | 171324 |
| 2025-04-16 | -91.17 | $18.71 | 145616 |
| 2025-04-15 | -85.48 | $18.90 | 139041 |
| 2025-04-14 | -73.93 | $19.25 | 195780 |
| 2025-04-11 | -71.95 | $19.31 | 156724 |
| 2025-04-10 | -81.19 | $19.03 | 179200 |
| 2025-04-09 | -67.66 | $19.44 | 327413 |
| 2025-04-08 | -88.45 | $18.81 | 181110 |
| 2025-04-07 | -82.46 | $19.06 | 324240 |
| 2025-04-04 | -93.55 | $19.40 | 211300 |
| 2025-04-03 | -80.45 | $19.87 | 139300 |
| 2025-04-02 | -67.29 | $20.22 | 136576 |
| 2025-04-01 | -71.05 | $20.12 | 148709 |
| 2025-03-31 | -72.18 | $20.09 | 185912 |
| 2025-03-28 | -69.17 | $20.17 | 127806 |
| 2025-03-27 | -59.40 | $20.43 | 254179 |
| 2025-03-26 | -90.23 | $19.61 | 141630 |
| 2025-03-25 | -98.50 | $19.39 | 252637 |
| 2025-03-24 | -92.80 | $19.69 | 250829 |
| 2025-03-21 | -99.44 | $20.23 | 2.1M |
| 2025-03-20 | -78.91 | $21.00 | 228901 |
| 2025-03-19 | -58.33 | $21.24 | 194100 |
| 2025-03-18 | -58.04 | $21.18 | 190000 |
| 2025-03-17 | -52.26 | $21.20 | 173308 |
| 2025-03-14 | -50.63 | $21.20 | 125349 |
| 2025-03-13 | -50.57 | $21.12 | 140246 |
| 2025-03-12 | -55.93 | $21.02 | 137241 |
| 2025-03-11 | -42.94 | $21.25 | 203201 |
| 2025-03-10 | -16.95 | $21.71 | 232600 |
| 2025-03-07 | -6.29 | $21.58 | 205300 |
| 2025-03-06 | -19.83 | $21.17 | 214422 |
| 2025-03-05 | -29.31 | $21.06 | 187400 |
| 2025-03-04 | -15.52 | $21.22 | 145600 |
| 2025-03-03 | -7.76 | $21.31 | 170011 |
| 2025-02-28 | -16.52 | $21.20 | 237950 |
| 2025-02-27 | -23.48 | $21.12 | 210702 |
| 2025-02-26 | -13.91 | $21.23 | 243700 |
| 2025-02-25 | -5.22 | $21.33 | 174214 |
| 2025-02-24 | -22.34 | $20.97 | 135200 |
| 2025-02-21 | -39.36 | $20.81 | 120200 |
| 2025-02-20 | -8.24 | $21.02 | 124872 |
| 2025-02-19 | -37.36 | $20.81 | 106300 |
| 2025-02-18 | -51.65 | $20.68 | 120600 |
| 2025-02-14 | -73.63 | $20.48 | 108526 |
| 2025-02-13 | -68.13 | $20.53 | 139300 |
| 2025-02-12 | -90.11 | $20.33 | 115515 |
| 2025-02-11 | -61.63 | $20.62 | 103300 |
| 2025-02-10 | -67.59 | $20.42 | 111500 |
| 2025-02-07 | -51.80 | $20.43 | 151600 |
| 2025-02-06 | -36.69 | $20.64 | 131800 |
| 2025-02-05 | -28.78 | $20.75 | 112050 |
| 2025-02-04 | -34.25 | $20.72 | 113323 |
| 2025-02-03 | -53.25 | $20.48 | 198000 |
| 2025-01-31 | -41.07 | $20.75 | 141420 |
| 2025-01-30 | -44.44 | $20.71 | 77400 |
| 2025-01-29 | -47.37 | $20.66 | 66759 |
| 2025-01-28 | -43.27 | $20.73 | 103502 |
| 2025-01-27 | -32.16 | $20.92 | 142900 |
| 2025-01-24 | -42.11 | $20.75 | 91204 |
| 2025-01-23 | -47.37 | $20.66 | 117707 |
| 2025-01-22 | -53.22 | $20.56 | 156700 |
| 2025-01-21 | -23.39 | $21.07 | 202614 |
| 2025-01-17 | -52.04 | $20.70 | 128500 |
| 2025-01-16 | -50.51 | $20.73 | 125447 |
| 2025-01-15 | -50.51 | $20.73 | 103443 |
| 2025-01-14 | -61.22 | $20.52 | 106300 |
| 2025-01-13 | -71.43 | $20.32 | 105040 |
| 2025-01-10 | -77.55 | $20.20 | 205000 |
| 2025-01-08 | -71.85 | $20.75 | 141305 |
| 2025-01-07 | -94.17 | $20.59 | 161851 |
| 2025-01-06 | -69.17 | $20.89 | 102338 |
| 2025-01-03 | -40.83 | $21.23 | 75332 |
| 2025-01-02 | -64.17 | $20.95 | 98000 |
| 2024-12-31 | -52.50 | $21.09 | 107400 |
| 2024-12-30 | -35.83 | $21.29 | 103100 |
| 2024-12-27 | -55.83 | $21.05 | 99526 |
| 2024-12-26 | -30.83 | $21.35 | 102000 |
| 2024-12-24 | -55.00 | $21.06 | 60315 |
| 2024-12-23 | -74.17 | $20.83 | 121100 |
| 2024-12-20 | -86.67 | $20.68 | 361100 |
| 2024-12-19 | -62.16 | $21.03 | 119300 |
| 2024-12-18 | -72.27 | $20.86 | 148300 |
| 2024-12-17 | -34.78 | $21.28 | 146643 |
| 2024-12-16 | -16.52 | $21.49 | 134211 |
| 2024-12-13 | -25.22 | $21.39 | 113812 |
| 2024-12-12 | -41.32 | $21.24 | 84700 |
| 2024-12-11 | -39.04 | $21.42 | 142200 |
| 2024-12-10 | -47.65 | $21.42 | 106000 |
| 2024-12-09 | -57.39 | $21.28 | 84700 |
| 2024-12-06 | -64.20 | $21.16 | 66527 |
| 2024-12-05 | -54.55 | $21.33 | 111300 |
| 2024-12-04 | -56.82 | $21.29 | 106602 |
| 2024-12-03 | -48.28 | $21.31 | 73000 |
| 2024-12-02 | -42.99 | $21.37 | 97277 |
| 2024-11-29 | -42.29 | $21.33 | 50935 |
| 2024-11-27 | -46.26 | $21.24 | 84417 |
| 2024-11-26 | -42.29 | $21.33 | 122520 |
| 2024-11-25 | -50.22 | $21.15 | 130500 |
| 2024-11-22 | -58.59 | $20.96 | 136800 |
| 2024-11-21 | -67.40 | $20.76 | 224048 |
| 2024-11-20 | -70.93 | $20.68 | 92141 |
| 2024-11-19 | -63.00 | $20.86 | 126900 |
| 2024-11-18 | -54.19 | $21.06 | 87900 |
| 2024-11-15 | -47.14 | $21.22 | 87300 |
| 2024-11-14 | -32.60 | $21.55 | 138000 |
| 2024-11-13 | -25.55 | $21.71 | 81900 |
| 2024-11-12 | -25.11 | $21.72 | 144300 |
| 2024-11-11 | -7.49 | $22.12 | 172204 |
| 2024-11-08 | -8.81 | $22.09 | 201000 |
| 2024-11-07 | -8.93 | $22.06 | 256936 |
| 2024-11-06 | -62.73 | $21.63 | 217113 |
| 2024-11-05 | -89.66 | $20.47 | 106341 |
| 2024-11-04 | -96.41 | $20.19 | 138734 |
| 2024-11-01 | -95.36 | $20.24 | 154126 |
| 2024-10-31 | -95.24 | $20.36 | 125400 |
| 2024-10-30 | -93.72 | $20.43 | 128924 |
| 2024-10-29 | -89.83 | $20.61 | 139048 |
| 2024-10-28 | -90.04 | $20.60 | 106500 |
| 2024-10-25 | -91.99 | $20.51 | 129602 |
| 2024-10-24 | -86.80 | $20.75 | 102324 |
| 2024-10-23 | -85.71 | $20.80 | 204100 |
| 2024-10-22 | -90.62 | $20.61 | 150743 |
| 2024-10-21 | -89.83 | $20.69 | 162100 |
| 2024-10-18 | -87.34 | $20.85 | 141800 |
| 2024-10-17 | -80.39 | $21.24 | 162900 |
| 2024-10-16 | -77.90 | $21.38 | 175600 |
| 2024-10-15 | -83.42 | $21.07 | 280600 |
| 2024-10-14 | -92.16 | $20.58 | 771510 |
| 2024-10-11 | -96.90 | $20.43 | 369949 |
| 2024-10-10 | -64.82 | $24.11 | 1.6M |
| 2024-10-09 | -52.38 | $24.21 | 174700 |
| 2024-10-08 | -53.96 | $23.98 | 227016 |
| 2024-10-07 | -36.59 | $24.55 | 280106 |
| 2024-10-04 | -43.90 | $24.31 | 144500 |
| 2024-10-03 | -57.32 | $23.87 | 162318 |
| 2024-10-02 | -60.98 | $23.75 | 310034 |
| 2024-10-01 | -38.72 | $24.48 | 139600 |
| 2024-09-30 | -43.60 | $24.32 | 154184 |
| 2024-09-27 | -60.06 | $23.78 | 187800 |
| 2024-09-26 | -60.06 | $23.78 | 173900 |
| 2024-09-25 | -49.39 | $24.13 | 202528 |
| 2024-09-24 | -15.24 | $25.25 | 262212 |
| 2024-09-23 | -33.84 | $24.64 | 191743 |
| 2024-09-20 | -25.13 | $23.96 | 520707 |
| 2024-09-19 | -11.06 | $24.24 | 201800 |
| 2024-09-18 | -19.07 | $24.04 | 121606 |
| 2024-09-17 | -40.97 | $23.32 | 84146 |
| 2024-09-16 | -30.56 | $23.47 | 78200 |
| 2024-09-13 | -22.22 | $23.59 | 80900 |
| 2024-09-12 | -56.94 | $23.09 | 65408 |
| 2024-09-11 | -70.37 | $22.77 | 78900 |
| 2024-09-10 | -52.47 | $23.06 | 84816 |
| 2024-09-09 | -67.27 | $22.80 | 77600 |
| 2024-09-06 | -56.97 | $22.97 | 78200 |
| 2024-09-05 | -38.79 | $23.27 | 85200 |
| 2024-09-04 | -27.27 | $23.46 | 71384 |
| 2024-09-03 | -25.56 | $23.45 | 75600 |
| 2024-08-30 | 0.00 | $23.91 | 83901 |
| 2024-08-29 | -7.06 | $23.63 | 56700 |
| 2024-08-28 | -28.57 | $23.50 | 91104 |
| 2024-08-27 | -38.79 | $23.47 | 61500 |
| 2024-08-26 | -40.95 | $23.42 | 115900 |
| 2024-08-23 | -46.12 | $23.30 | 96719 |
| 2024-08-22 | -65.95 | $22.84 | 45000 |
| 2024-08-21 | -61.21 | $22.95 | 66844 |
| 2024-08-20 | -69.40 | $22.76 | 53300 |
| 2024-08-19 | -61.64 | $22.94 | 86700 |
| 2024-08-16 | -62.93 | $22.91 | 69423 |
| 2024-08-15 | -68.10 | $22.79 | 87323 |
| 2024-08-14 | -75.43 | $22.62 | 72800 |
| 2024-08-13 | -79.31 | $22.53 | 66300 |
| 2024-08-12 | -87.07 | $22.35 | 67923 |
| 2024-08-09 | -72.84 | $22.68 | 83000 |
| 2024-08-08 | -76.72 | $22.59 | 77400 |
| 2024-08-07 | -72.40 | $22.56 | 70600 |
| 2024-08-06 | -69.52 | $22.34 | 133009 |
| 2024-08-05 | -67.22 | $22.36 | 141300 |
| 2024-08-02 | -44.41 | $22.98 | 101700 |
| 2024-08-01 | -37.89 | $23.15 | 122900 |
| 2024-07-31 | -16.46 | $23.84 | 162818 |
| 2024-07-30 | -13.21 | $23.58 | 90600 |
| 2024-07-29 | -16.79 | $23.48 | 77700 |
| 2024-07-26 | -4.64 | $23.82 | 85739 |
| 2024-07-25 | -8.46 | $23.64 | 80823 |
| 2024-07-24 | -13.81 | $23.46 | 82038 |
| 2024-07-23 | -5.97 | $23.67 | 113300 |
| 2024-07-22 | -3.10 | $23.65 | 104642 |
| 2024-07-19 | -30.23 | $22.95 | 94956 |
| 2024-07-18 | -18.99 | $23.24 | 90036 |
| 2024-07-17 | -2.71 | $23.66 | 152122 |
| 2024-07-16 | -1.59 | $23.34 | 143500 |
| 2024-07-15 | -10.62 | $22.65 | 125600 |
| 2024-07-12 | -3.86 | $22.62 | 118524 |
| 2024-07-11 | -8.67 | $22.21 | 103200 |
| 2024-07-10 | -44.83 | $21.58 | 87500 |
| 2024-07-09 | -38.12 | $21.67 | 154500 |
| 2024-07-08 | -46.41 | $21.52 | 88911 |
| 2024-07-05 | -61.33 | $21.25 | 89500 |
| 2024-07-03 | -38.67 | $21.66 | 39700 |
| 2024-07-02 | -25.41 | $21.90 | 66600 |
| 2024-07-01 | -28.18 | $21.85 | 112200 |
| 2024-06-28 | -25.97 | $21.89 | 331800 |
| 2024-06-27 | -20.44 | $21.99 | 44800 |
| 2024-06-26 | -16.57 | $22.06 | 85303 |
| 2024-06-25 | -17.13 | $22.05 | 50500 |
| 2024-06-24 | -29.83 | $21.82 | 87800 |
| 2024-06-21 | -24.31 | $21.92 | 361700 |
| 2024-06-20 | -4.02 | $22.22 | 90300 |
| 2024-06-18 | -3.41 | $22.19 | 108230 |
| 2024-06-17 | -1.67 | $21.67 | 96600 |
| 2024-06-14 | -50.00 | $20.89 | 59746 |
| 2024-06-13 | -51.25 | $20.88 | 69314 |
| 2024-06-12 | -28.75 | $21.06 | 81219 |
| 2024-06-11 | -46.48 | $20.87 | 59933 |
| 2024-06-10 | -56.34 | $20.80 | 53501 |
| 2024-06-07 | -46.58 | $20.86 | 54839 |
| 2024-06-06 | -16.44 | $21.08 | 110229 |
| 2024-06-05 | -18.89 | $20.99 | 46800 |
| 2024-06-04 | -12.22 | $21.05 | 56300 |
| 2024-06-03 | -15.56 | $21.02 | 58149 |
| 2024-05-31 | -9.28 | $21.03 | 170736 |
| 2024-05-30 | -27.38 | $20.72 | 55300 |
| 2024-05-29 | -35.19 | $20.57 | 98900 |
| 2024-05-28 | -20.69 | $20.71 | 55997 |
| 2024-05-24 | -6.96 | $20.83 | 70600 |
| 2024-05-23 | -12.90 | $20.68 | 88224 |
| 2024-05-22 | -2.84 | $20.80 | 85428 |
| 2024-05-21 | -3.77 | $20.76 | 79800 |
| 2024-05-20 | -17.82 | $20.51 | 81900 |
| 2024-05-17 | -8.85 | $20.65 | 67100 |
| 2024-05-16 | 0.00 | $20.80 | 74300 |
| 2024-05-15 | -8.70 | $20.58 | 58221 |
| 2024-05-14 | -4.37 | $20.65 | 66700 |
| 2024-05-13 | -9.29 | $20.56 | 62937 |
| 2024-05-10 | -11.89 | $20.51 | 64800 |
| 2024-05-09 | -1.08 | $20.71 | 75600 |
| 2024-05-08 | 0.00 | $20.59 | 71218 |
| 2024-05-07 | -11.76 | $20.38 | 78000 |
| 2024-05-06 | -8.18 | $20.34 | 64100 |
| 2024-05-03 | -12.10 | $20.26 | 78800 |
| 2024-05-02 | -5.44 | $20.27 | 99900 |
| 2024-05-01 | -14.29 | $20.14 | 100600 |
| 2024-04-30 | -31.54 | $19.90 | 116600 |
| 2024-04-29 | -30.20 | $19.92 | 142604 |
| 2024-04-26 | -51.48 | $19.70 | 97909 |
| 2024-04-25 | -55.62 | $19.67 | 159425 |
| 2024-04-24 | -65.17 | $19.50 | 156630 |
| 2024-04-23 | -76.40 | $19.30 | 86300 |
| 2024-04-22 | -91.01 | $19.04 | 131100 |
| 2024-04-19 | -71.65 | $19.43 | 102700 |
| 2024-04-18 | -88.94 | $19.10 | 103720 |
| 2024-04-17 | -90.45 | $19.07 | 120600 |
| 2024-04-16 | -90.95 | $19.06 | 104500 |
| 2024-04-15 | -92.46 | $19.03 | 153100 |
| 2024-04-12 | -97.28 | $19.44 | 83927 |
| 2024-04-11 | -79.26 | $19.80 | 88100 |
| 2024-04-10 | -88.15 | $19.68 | 110500 |
| 2024-04-09 | -57.50 | $20.18 | 72400 |
| 2024-04-08 | -53.66 | $20.21 | 71942 |
| 2024-04-05 | -56.91 | $20.17 | 316100 |
| 2024-04-04 | -67.48 | $20.04 | 118400 |
| 2024-04-03 | -69.11 | $20.02 | 81207 |
| 2024-04-02 | -46.34 | $20.30 | 75600 |
| 2024-04-01 | -40.65 | $20.37 | 84740 |
| 2024-03-28 | -29.27 | $20.51 | 114033 |
| 2024-03-27 | -29.27 | $20.51 | 103039 |
| 2024-03-26 | -61.79 | $20.11 | 91800 |
| 2024-03-25 | -43.09 | $20.34 | 87500 |
| 2024-03-22 | -33.33 | $20.46 | 71212 |
| 2024-03-21 | -11.38 | $20.73 | 114200 |
| 2024-03-20 | -6.73 | $20.61 | 192500 |
| 2024-03-19 | -20.00 | $20.28 | 106000 |
| 2024-03-18 | -54.22 | $20.02 | 143400 |
| 2024-03-15 | -22.73 | $20.32 | 922300 |
| 2024-03-14 | -82.18 | $19.82 | 119526 |
| 2024-03-13 | -75.25 | $19.89 | 119825 |
| 2024-03-12 | -85.15 | $19.79 | 104000 |
| 2024-03-11 | -80.20 | $19.84 | 91505 |
| 2024-03-08 | -87.23 | $19.83 | 99711 |
| 2024-03-07 | -77.66 | $19.92 | 96811 |
| 2024-03-06 | -90.43 | $19.80 | 121200 |
| 2024-03-05 | -97.87 | $19.73 | 132800 |
| 2024-03-04 | -70.00 | $20.02 | 159034 |
| 2024-03-01 | -44.44 | $20.25 | 122200 |
| 2024-02-29 | -38.71 | $20.32 | 126907 |
| 2024-02-28 | -62.75 | $20.13 | 132500 |
| 2024-02-27 | -55.36 | $20.25 | 151314 |
| 2024-02-26 | -75.00 | $20.03 | 115000 |
| 2024-02-23 | -74.78 | $20.04 | 145200 |
| 2024-02-22 | -79.13 | $19.99 | 192139 |
| 2024-02-21 | -45.22 | $20.38 | 92400 |
| 2024-02-20 | -56.52 | $20.25 | 109307 |
| 2024-02-16 | -53.04 | $20.29 | 96900 |
| 2024-02-15 | -23.48 | $20.63 | 89900 |
| 2024-02-14 | -47.83 | $20.35 | 95500 |
| 2024-02-13 | -97.39 | $19.78 | 155849 |
| 2024-02-12 | -50.00 | $20.47 | 93041 |
| 2024-02-09 | -81.40 | $20.18 | 68942 |
| 2024-02-08 | -85.27 | $20.13 | 50300 |
| 2024-02-07 | -93.80 | $20.02 | 80008 |
| 2024-02-06 | -90.60 | $20.17 | 74943 |
| 2024-02-05 | -92.24 | $20.18 | 103832 |
| 2024-02-02 | -86.15 | $20.34 | 98100 |
| 2024-02-01 | -62.22 | $20.67 | 85700 |
| 2024-01-31 | -88.65 | $20.37 | 117126 |
| 2024-01-30 | -75.86 | $20.65 | 69804 |
| 2024-01-29 | -74.88 | $20.67 | 152430 |
| 2024-01-26 | -69.46 | $20.78 | 49625 |
| 2024-01-25 | -70.81 | $20.77 | 82801 |
| 2024-01-24 | -82.65 | $20.54 | 92054 |
| 2024-01-23 | -89.13 | $20.41 | 87800 |
| 2024-01-22 | -82.17 | $20.57 | 81700 |
| 2024-01-19 | -94.78 | $20.28 | 87515 |
| 2024-01-18 | -95.45 | $20.36 | 76400 |
| 2024-01-17 | -91.23 | $20.48 | 107500 |
| 2024-01-16 | -95.36 | $20.50 | 239329 |
| 2024-01-12 | -89.74 | $21.07 | 68200 |
| 2024-01-11 | -91.88 | $21.02 | 73541 |
| 2024-01-10 | -89.08 | $21.13 | 137200 |
| 2024-01-09 | -92.95 | $21.06 | 156344 |
| 2024-01-08 | -89.14 | $21.20 | 55132 |
| 2024-01-05 | -90.05 | $21.18 | 105223 |
| 2024-01-04 | -76.02 | $21.49 | 97300 |
| 2024-01-03 | -81.90 | $21.36 | 91546 |
| 2024-01-02 | -44.80 | $22.18 | 85408 |
| 2023-12-29 | -57.01 | $21.91 | 71417 |
| 2023-12-28 | -53.39 | $21.99 | 58600 |
| 2023-12-27 | -48.87 | $22.09 | 42700 |
| 2023-12-26 | -44.34 | $22.19 | 78300 |
| 2023-12-22 | -43.44 | $22.21 | 58700 |
| 2023-12-21 | -52.04 | $22.02 | 119444 |
| 2023-12-20 | -66.97 | $21.69 | 224900 |
| 2023-12-19 | -63.80 | $21.76 | 149832 |
| 2023-12-18 | -80.54 | $21.39 | 181400 |
| 2023-12-15 | -20.38 | $22.74 | 284919 |
| 2023-12-14 | -11.29 | $22.71 | 72600 |
| 2023-12-13 | -2.99 | $22.68 | 125842 |
| 2023-12-12 | -19.87 | $22.12 | 70208 |
| 2023-12-11 | -5.52 | $22.34 | 69411 |
| 2023-12-08 | -8.92 | $22.23 | 56100 |
| 2023-12-07 | -2.88 | $22.15 | 72700 |
| 2023-12-06 | -26.62 | $21.82 | 62700 |
| 2023-12-05 | -22.30 | $21.88 | 67200 |
| 2023-12-04 | -5.76 | $22.11 | 78034 |
| 2023-12-01 | -34.45 | $21.58 | 71600 |
| 2023-11-30 | -63.87 | $21.23 | 72600 |
| 2023-11-29 | -73.11 | $21.12 | 43618 |
| 2023-11-28 | -63.03 | $21.24 | 45512 |
| 2023-11-27 | -46.22 | $21.44 | 49100 |
| 2023-11-24 | -44.54 | $21.46 | 21500 |
| 2023-11-22 | -50.41 | $21.37 | 35702 |
| 2023-11-21 | -52.34 | $21.32 | 46332 |
| 2023-11-20 | -19.44 | $21.71 | 29812 |
| 2023-11-17 | -20.14 | $21.70 | 73200 |
| 2023-11-16 | -34.03 | $21.50 | 54430 |
| 2023-11-15 | -34.72 | $21.49 | 60500 |
| 2023-11-14 | -25.00 | $21.63 | 84622 |
| 2023-11-13 | -74.31 | $20.92 | 69400 |
| 2023-11-10 | -54.86 | $21.20 | 79000 |
| 2023-11-09 | -62.50 | $21.09 | 72200 |
| 2023-11-08 | -60.42 | $21.12 | 47143 |
| 2023-11-07 | -52.78 | $21.23 | 45115 |
| 2023-11-06 | -32.64 | $21.52 | 56100 |
| 2023-11-03 | -9.03 | $21.86 | 76537 |
| 2023-11-02 | -25.18 | $21.59 | 65700 |
| 2023-11-01 | -49.64 | $21.25 | 60549 |
| 2023-10-31 | -41.73 | $21.36 | 60719 |
| 2023-10-30 | -69.06 | $20.98 | 67448 |
| 2023-10-27 | -70.50 | $20.96 | 71000 |
| 2023-10-26 | -73.38 | $20.92 | 52634 |
| 2023-10-25 | -71.22 | $20.95 | 73022 |
| 2023-10-24 | -84.17 | $20.77 | 47731 |
| 2023-10-23 | -100.00 | $20.77 | 47802 |
| 2023-10-20 | -84.69 | $21.11 | 77338 |
| 2023-10-19 | -87.76 | $21.08 | 49100 |
| 2023-10-18 | -86.00 | $21.08 | 59300 |
| 2023-10-17 | -54.00 | $21.40 | 88410 |
| 2023-10-16 | -57.00 | $21.37 | 67100 |
| 2023-10-13 | -52.00 | $21.42 | 63200 |
| 2023-10-12 | -14.68 | $21.76 | 65600 |
| 2023-10-11 | -2.75 | $21.89 | 62805 |
| 2023-10-10 | -34.00 | $21.49 | 145028 |
| 2023-10-09 | -31.07 | $21.54 | 64623 |
| 2023-10-06 | -40.78 | $21.44 | 98215 |
| 2023-10-05 | -66.99 | $21.17 | 89637 |
| 2023-10-04 | -46.60 | $21.38 | 67300 |
| 2023-10-03 | -65.05 | $21.19 | 54634 |
| 2023-10-02 | -67.96 | $21.16 | 58900 |
| 2023-09-29 | -62.14 | $21.22 | 144900 |
| 2023-09-28 | -38.84 | $21.46 | 46508 |
| 2023-09-27 | -26.21 | $21.59 | 62200 |
| 2023-09-26 | -41.75 | $21.43 | 75521 |
| 2023-09-25 | -7.77 | $21.78 | 93402 |
| 2023-09-22 | -59.22 | $21.25 | 62723 |
| 2023-09-21 | -78.64 | $21.05 | 64100 |
| 2023-09-20 | -72.82 | $21.11 | 75300 |
| 2023-09-19 | -66.99 | $21.17 | 78425 |
| 2023-09-18 | -33.98 | $21.51 | 81226 |
| 2023-09-15 | -83.50 | $21.00 | 279056 |
| 2023-09-14 | -80.00 | $21.14 | 48800 |
| 2023-09-13 | -98.89 | $20.97 | 62800 |
| 2023-09-12 | -76.25 | $21.37 | 65500 |
| 2023-09-11 | -38.38 | $21.79 | 72400 |
| 2023-09-08 | -78.05 | $21.45 | 42500 |
| 2023-09-07 | -78.13 | $21.46 | 85736 |
| 2023-09-06 | -81.25 | $21.42 | 42003 |
| 2023-09-05 | -85.16 | $21.37 | 62543 |
| 2023-09-01 | -73.44 | $21.52 | 51300 |
| 2023-08-31 | -90.63 | $21.30 | 76534 |
| 2023-08-30 | -78.13 | $21.46 | 58000 |
| 2023-08-29 | -82.03 | $21.41 | 68095 |
| 2023-08-28 | -90.00 | $21.38 | 58840 |
| 2023-08-25 | -79.67 | $21.48 | 45435 |
| 2023-08-24 | -85.48 | $21.40 | 52413 |
| 2023-08-23 | -74.31 | $21.39 | 45225 |
| 2023-08-22 | -77.08 | $21.35 | 46400 |
| 2023-08-21 | -61.85 | $21.39 | 43713 |
| 2023-08-18 | -44.95 | $21.48 | 127700 |
| 2023-08-17 | -40.97 | $21.53 | 54846 |
| 2023-08-16 | -39.65 | $21.56 | 76046 |
| 2023-08-15 | -32.16 | $21.73 | 36700 |
| 2023-08-14 | -19.38 | $22.02 | 59429 |
| 2023-08-11 | -9.25 | $22.25 | 68608 |
| 2023-08-10 | -4.08 | $22.36 | 78100 |
| 2023-08-09 | -4.66 | $22.26 | 74700 |
| 2023-08-08 | -5.29 | $22.16 | 45155 |
| 2023-08-07 | -10.13 | $22.05 | 73422 |
| 2023-08-04 | -21.50 | $21.69 | 69407 |
| 2023-08-03 | -11.22 | $21.91 | 69400 |
| 2023-08-02 | -3.61 | $21.84 | 61800 |
| 2023-08-01 | -11.89 | $21.60 | 83828 |
| 2023-07-31 | -1.88 | $21.54 | 107417 |
| 2023-07-28 | -14.56 | $21.32 | 84400 |
| 2023-07-27 | -17.81 | $21.17 | 177118 |
| 2023-07-26 | -15.75 | $21.20 | 76500 |
| 2023-07-25 | -3.31 | $21.14 | 131000 |
| 2023-07-24 | -5.26 | $20.84 | 81032 |
| 2023-07-21 | -38.64 | $20.31 | 119400 |
| 2023-07-20 | -18.18 | $20.58 | 47600 |
| 2023-07-19 | -14.39 | $20.63 | 60532 |
| 2023-07-18 | -50.51 | $20.47 | 52708 |
| 2023-07-17 | -60.20 | $20.28 | 54403 |
| 2023-07-14 | -57.14 | $20.34 | 63900 |
| 2023-07-13 | -58.67 | $20.31 | 49441 |
| 2023-07-12 | -62.76 | $20.23 | 68349 |
| 2023-07-11 | -61.73 | $20.25 | 63043 |
| 2023-07-10 | -66.33 | $20.16 | 63400 |
| 2023-07-07 | -70.92 | $20.07 | 74500 |
| 2023-07-06 | -68.37 | $20.12 | 58700 |
| 2023-07-05 | -42.86 | $20.62 | 107500 |
| 2023-07-03 | -46.94 | $20.54 | 40500 |
| 2023-06-30 | -55.10 | $20.38 | 117676 |
| 2023-06-29 | -50.48 | $20.41 | 141200 |
| 2023-06-28 | -54.55 | $20.32 | 71622 |
| 2023-06-27 | -64.11 | $20.12 | 78321 |
| 2023-06-26 | -67.94 | $20.04 | 79311 |
| 2023-06-23 | -72.73 | $19.94 | 347300 |
| 2023-06-22 | -63.64 | $20.13 | 93600 |
| 2023-06-21 | -43.54 | $20.55 | 85000 |
| 2023-06-20 | -34.93 | $20.73 | 119900 |
| 2023-06-16 | -42.93 | $20.54 | 265500 |
| 2023-06-15 | -40.49 | $20.59 | 97700 |
| 2023-06-14 | -44.39 | $20.51 | 94100 |
| 2023-06-13 | -24.88 | $20.91 | 101300 |
| 2023-06-12 | -27.80 | $20.85 | 73400 |
| 2023-06-09 | -24.88 | $20.91 | 53442 |
| 2023-06-08 | -15.12 | $21.11 | 49000 |
| 2023-06-07 | -6.83 | $21.28 | 85933 |
| 2023-06-06 | -9.05 | $21.01 | 95633 |
| 2023-06-05 | -13.79 | $20.39 | 69669 |
| 2023-06-02 | -15.86 | $20.36 | 87544 |
| 2023-06-01 | -58.18 | $19.63 | 149900 |
| 2023-05-31 | -73.94 | $19.37 | 175441 |
| 2023-05-30 | -45.45 | $19.84 | 91400 |
| 2023-05-26 | -32.73 | $20.05 | 59000 |
| 2023-05-25 | -46.67 | $19.82 | 129736 |
| 2023-05-24 | -18.18 | $20.29 | 119940 |
| 2023-05-23 | -15.15 | $20.34 | 77600 |
| 2023-05-22 | -16.36 | $20.32 | 55100 |
| 2023-05-19 | -13.33 | $20.37 | 66400 |
| 2023-05-18 | -7.05 | $20.39 | 63231 |
| 2023-05-17 | -11.97 | $20.19 | 80600 |
| 2023-05-16 | -30.99 | $19.92 | 70700 |
| 2023-05-15 | -19.72 | $20.08 | 88311 |
| 2023-05-12 | -25.16 | $20.10 | 85117 |
| 2023-05-11 | -57.47 | $19.68 | 71800 |
| 2023-05-10 | -52.06 | $19.87 | 99300 |
| 2023-05-09 | -74.23 | $19.44 | 70200 |
| 2023-05-08 | -84.02 | $19.25 | 92600 |
| 2023-05-05 | -73.71 | $19.45 | 102925 |
| 2023-05-04 | -87.63 | $19.18 | 103500 |
| 2023-05-03 | -74.33 | $19.49 | 102200 |
| 2023-05-02 | -88.39 | $19.27 | 103417 |
| 2023-05-01 | -90.40 | $19.46 | 111825 |
| 2023-04-28 | -91.92 | $19.43 | 86700 |
| 2023-04-27 | -82.83 | $19.61 | 81848 |
| 2023-04-26 | -91.41 | $19.44 | 97138 |
| 2023-04-25 | -91.72 | $19.81 | 111131 |
| 2023-04-24 | -76.43 | $20.05 | 146320 |
| 2023-04-21 | -87.26 | $19.88 | 131133 |
| 2023-04-20 | -90.60 | $19.90 | 82200 |
| 2023-04-19 | -94.26 | $19.88 | 132936 |
| 2023-04-18 | -93.30 | $19.90 | 111000 |
| 2023-04-17 | -91.12 | $20.31 | 102900 |
| 2023-04-14 | -91.88 | $20.38 | 89836 |
| 2023-04-13 | -72.92 | $20.80 | 126940 |
| 2023-04-12 | -79.86 | $20.70 | 93243 |
| 2023-04-11 | -87.57 | $20.63 | 123800 |
| 2023-04-10 | -83.05 | $20.71 | 114826 |
| 2023-04-06 | -92.49 | $20.58 | 107302 |
| 2023-04-05 | -95.38 | $20.53 | 109623 |
| 2023-04-04 | -84.97 | $20.71 | 90600 |
| 2023-04-03 | -61.27 | $21.12 | 171096 |
| 2023-03-31 | -63.01 | $21.09 | 153540 |
| 2023-03-30 | -77.01 | $20.85 | 72417 |
| 2023-03-29 | -66.09 | $21.04 | 96700 |
| 2023-03-28 | -75.29 | $20.88 | 140534 |
| 2023-03-27 | -65.52 | $21.05 | 127800 |
| 2023-03-24 | -75.86 | $20.87 | 114900 |
| 2023-03-23 | -96.53 | $20.52 | 160800 |
| 2023-03-22 | -88.03 | $21.16 | 138623 |
| 2023-03-21 | -47.86 | $21.63 | 146900 |
| 2023-03-20 | -58.97 | $21.50 | 129649 |
| 2023-03-17 | -82.05 | $21.23 | 713123 |
| 2023-03-16 | -47.01 | $21.64 | 178000 |
| 2023-03-15 | -57.27 | $21.52 | 137400 |
| 2023-03-14 | -18.80 | $21.97 | 197506 |
| 2023-03-13 | -46.72 | $21.62 | 230400 |
| 2023-03-10 | -70.15 | $21.25 | 116300 |
| 2023-03-09 | -57.46 | $21.42 | 142816 |
| 2023-03-08 | -59.70 | $21.39 | 108200 |
| 2023-03-07 | -49.25 | $21.53 | 134600 |
| 2023-03-06 | -58.21 | $21.41 | 140000 |
| 2023-03-03 | -5.22 | $22.12 | 107745 |
| 2023-03-02 | -5.79 | $21.99 | 103400 |
| 2023-03-01 | -12.26 | $21.78 | 90844 |
| 2023-02-28 | -7.83 | $21.75 | 292149 |
| 2023-02-27 | -28.80 | $21.46 | 224400 |
| 2023-02-24 | -55.20 | $21.13 | 201100 |
| 2023-02-23 | -23.20 | $21.53 | 113513 |
| 2023-02-22 | -52.76 | $21.15 | 113600 |
| 2023-02-21 | -38.58 | $21.33 | 157127 |
| 2023-02-17 | -11.81 | $21.67 | 113900 |
| 2023-02-16 | -20.56 | $21.40 | 65813 |
| 2023-02-15 | -13.08 | $21.48 | 78800 |
| 2023-02-14 | -19.63 | $21.41 | 82643 |
| 2023-02-13 | -32.81 | $21.41 | 88502 |
| 2023-02-10 | -66.41 | $20.98 | 62100 |
| 2023-02-09 | -62.50 | $21.03 | 78100 |
| 2023-02-08 | -53.38 | $21.17 | 52306 |
| 2023-02-07 | -44.85 | $21.30 | 90800 |
| 2023-02-06 | -61.18 | $21.21 | 87400 |
| 2023-02-03 | -51.45 | $21.39 | 94300 |
| 2023-02-02 | -47.98 | $21.45 | 108700 |
| 2023-02-01 | -58.82 | $21.46 | 136941 |
| 2023-01-31 | -68.78 | $21.24 | 189500 |
| 2023-01-30 | -96.83 | $20.62 | 62500 |
| 2023-01-27 | -90.50 | $20.76 | 86000 |
| 2023-01-26 | -85.97 | $20.86 | 52121 |
| 2023-01-25 | -84.62 | $20.89 | 73518 |
| 2023-01-24 | -92.92 | $20.79 | 77500 |
| 2023-01-23 | -91.51 | $20.82 | 107500 |
| 2023-01-20 | -95.93 | $20.73 | 91800 |
| 2023-01-19 | -94.76 | $20.93 | 91700 |
| 2023-01-18 | -93.02 | $21.09 | 105500 |
| 2023-01-17 | -81.18 | $21.58 | 98018 |
| 2023-01-13 | -82.89 | $21.55 | 77500 |
| 2023-01-12 | -98.04 | $21.48 | 81810 |
| 2023-01-11 | -99.47 | $21.60 | 79200 |
| 2023-01-10 | -91.80 | $21.80 | 77400 |
| 2023-01-09 | -98.36 | $21.68 | 78909 |
| 2023-01-06 | -85.26 | $22.15 | 86700 |
| 2023-01-05 | -94.23 | $22.01 | 92400 |
| 2023-01-04 | -68.87 | $22.44 | 140722 |
| 2023-01-03 | -47.68 | $22.76 | 157648 |
| 2022-12-30 | -87.42 | $22.16 | 83400 |
| 2022-12-29 | -86.76 | $22.17 | 80100 |
| 2022-12-28 | -99.34 | $21.98 | 62600 |
| 2022-12-27 | -83.74 | $22.45 | 156527 |
| 2022-12-23 | -80.49 | $22.49 | 60500 |
| 2022-12-22 | -100.00 | $22.25 | 170927 |
| 2022-12-21 | -58.54 | $22.76 | 120000 |
| 2022-12-20 | -89.43 | $22.38 | 74529 |
| 2022-12-19 | -54.47 | $22.81 | 118900 |
| 2022-12-16 | -92.68 | $22.34 | 149845 |
| 2022-12-15 | -60.98 | $22.73 | 69645 |
| 2022-12-14 | -20.33 | $23.23 | 79000 |
| 2022-12-13 | -25.20 | $23.17 | 152700 |
| 2022-12-12 | -40.98 | $22.89 | 101100 |
| 2022-12-09 | -30.33 | $23.02 | 55300 |
| 2022-12-08 | -41.73 | $22.91 | 51500 |
| 2022-12-07 | -31.50 | $23.04 | 79300 |
| 2022-12-06 | -15.75 | $23.24 | 108244 |
| 2022-12-05 | -37.80 | $22.96 | 76108 |
| 2022-12-02 | -14.96 | $23.25 | 60511 |
| 2022-12-01 | -20.14 | $23.16 | 71400 |
| 2022-11-30 | -15.11 | $23.23 | 163608 |
| 2022-11-29 | -48.20 | $22.77 | 63544 |
| 2022-11-28 | -50.36 | $22.74 | 92700 |
| 2022-11-25 | -41.73 | $22.86 | 82200 |
| 2022-11-23 | -39.10 | $22.83 | 51413 |
| 2022-11-22 | -29.12 | $22.91 | 163700 |
| 2022-11-21 | -36.32 | $22.71 | 53500 |
| 2022-11-18 | -32.34 | $22.79 | 85332 |
| 2022-11-17 | -38.10 | $22.56 | 45900 |
| 2022-11-16 | -37.41 | $22.43 | 71904 |
| 2022-11-15 | -37.04 | $22.44 | 55100 |
| 2022-11-14 | -39.26 | $22.38 | 83613 |
| 2022-11-11 | -43.70 | $22.26 | 85331 |
| 2022-11-10 | -5.30 | $23.29 | 156000 |
| 2022-11-09 | -22.44 | $22.55 | 53900 |
| 2022-11-08 | -12.50 | $22.86 | 52814 |
| 2022-11-07 | -6.29 | $22.96 | 94100 |
| 2022-11-04 | -10.42 | $22.59 | 89800 |
| 2022-11-03 | -19.61 | $22.29 | 74900 |
| 2022-11-02 | -18.63 | $22.32 | 77038 |
| 2022-11-01 | -5.90 | $22.70 | 71000 |
| 2022-10-31 | -8.70 | $22.56 | 96027 |
| 2022-10-28 | -0.67 | $22.80 | 101100 |
| 2022-10-27 | -8.08 | $22.22 | 101600 |
| 2022-10-26 | -10.23 | $21.76 | 62800 |
| 2022-10-25 | -1.49 | $21.82 | 82849 |
| 2022-10-24 | -16.24 | $21.48 | 62900 |
| 2022-10-21 | -5.91 | $21.58 | 100441 |
| 2022-10-20 | -22.70 | $21.09 | 71540 |
| 2022-10-19 | -25.77 | $21.04 | 74314 |
| 2022-10-18 | -19.65 | $21.22 | 105020 |
| 2022-10-17 | -26.01 | $21.11 | 129606 |
| 2022-10-14 | -48.55 | $20.72 | 111000 |
| 2022-10-13 | -25.71 | $21.11 | 109919 |
| 2022-10-12 | -61.71 | $20.48 | 64800 |
| 2022-10-11 | -72.57 | $20.29 | 165348 |
| 2022-10-10 | -75.43 | $20.24 | 92300 |
| 2022-10-07 | -96.57 | $19.87 | 124538 |
| 2022-10-06 | -68.00 | $20.37 | 87929 |
| 2022-10-05 | -39.43 | $20.87 | 115921 |
| 2022-10-04 | -33.71 | $20.97 | 165015 |
| 2022-10-03 | -66.86 | $20.39 | 117000 |
| 2022-09-30 | -81.71 | $20.13 | 118531 |
| 2022-09-29 | -66.29 | $20.40 | 83400 |
| 2022-09-28 | -40.00 | $20.86 | 92700 |
| 2022-09-27 | -53.14 | $20.63 | 93006 |
| 2022-09-26 | -40.88 | $20.88 | 164532 |
| 2022-09-23 | -62.05 | $20.66 | 120800 |
| 2022-09-22 | -53.57 | $20.85 | 125000 |
| 2022-09-21 | -31.60 | $21.39 | 139900 |
| 2022-09-20 | -57.61 | $20.84 | 108932 |
| 2022-09-19 | -43.94 | $21.29 | 166416 |
| 2022-09-16 | -84.84 | $20.23 | 139729 |
| 2022-09-15 | -97.05 | $20.04 | 71628 |
| 2022-09-14 | -93.70 | $20.29 | 87200 |
| 2022-09-13 | -97.91 | $20.33 | 89139 |
| 2022-09-12 | -71.81 | $21.04 | 220500 |
| 2022-09-09 | -82.38 | $20.80 | 56145 |
| 2022-09-08 | -91.19 | $20.60 | 96308 |
| 2022-09-07 | -80.18 | $20.85 | 111200 |
| 2022-09-06 | -94.27 | $20.53 | 92400 |
| 2022-09-02 | -97.14 | $20.63 | 66600 |
| 2022-09-01 | -90.75 | $21.10 | 85300 |
| 2022-08-31 | -96.00 | $21.23 | 118135 |
| 2022-08-30 | -83.22 | $21.43 | 80000 |
| 2022-08-29 | -79.87 | $21.48 | 66307 |
| 2022-08-26 | -73.83 | $21.57 | 88033 |
| 2022-08-25 | -48.99 | $21.94 | 79000 |
| 2022-08-24 | -58.39 | $21.80 | 104947 |
| 2022-08-23 | -36.24 | $22.13 | 78838 |
| 2022-08-22 | -34.23 | $22.16 | 81036 |
| 2022-08-19 | -8.33 | $22.54 | 111700 |
| 2022-08-18 | -9.47 | $22.51 | 95700 |
| 2022-08-17 | -23.08 | $22.17 | 64637 |
| 2022-08-16 | -1.28 | $22.51 | 93541 |
| 2022-08-15 | -5.48 | $22.25 | 173700 |
| 2022-08-12 | -30.65 | $21.70 | 253100 |
| 2022-08-11 | -30.36 | $21.59 | 172800 |
| 2022-08-10 | -30.43 | $21.50 | 126028 |
| 2022-08-09 | -32.81 | $21.44 | 128221 |
| 2022-08-08 | -26.67 | $21.59 | 150813 |
| 2022-08-05 | -36.47 | $21.34 | 141400 |
| 2022-08-04 | -25.66 | $21.59 | 127200 |
| 2022-08-03 | -17.36 | $21.81 | 145962 |
| 2022-08-02 | -23.02 | $21.66 | 141911 |
| 2022-08-01 | -1.15 | $22.21 | 144601 |
| 2022-07-29 | -12.89 | $21.85 | 119100 |
| 2022-07-28 | -0.44 | $21.87 | 186100 |
| 2022-07-27 | -1.86 | $21.73 | 137760 |
| 2022-07-26 | -3.19 | $21.44 | 80300 |
| 2022-07-25 | -7.79 | $21.30 | 91200 |
| 2022-07-22 | -10.14 | $21.18 | 93401 |
| 2022-07-21 | -1.19 | $21.44 | 144359 |
| 2022-07-20 | -1.52 | $21.36 | 112818 |
| 2022-07-19 | -2.21 | $21.18 | 126820 |
| 2022-07-18 | -2.94 | $20.71 | 118200 |
| 2022-07-15 | -4.12 | $20.27 | 116141 |
| 2022-07-14 | -9.21 | $20.00 | 58140 |
| 2022-07-13 | -8.95 | $20.01 | 77439 |
| 2022-07-12 | -3.16 | $20.23 | 133100 |
| 2022-07-11 | -13.42 | $19.84 | 144400 |
| 2022-07-08 | -11.32 | $19.92 | 108300 |
| 2022-07-07 | -14.74 | $19.79 | 85100 |
| 2022-07-06 | -7.37 | $20.07 | 114139 |
| 2022-07-05 | -3.68 | $20.21 | 121000 |
| 2022-07-01 | -3.16 | $20.23 | 93000 |
| 2022-06-30 | -3.16 | $20.23 | 116300 |
| 2022-06-29 | -1.35 | $20.21 | 115200 |
| 2022-06-28 | -9.16 | $19.92 | 106846 |
| 2022-06-27 | 0.00 | $20.20 | 360800 |
| 2022-06-24 | -7.58 | $18.99 | 199343 |
| 2022-06-23 | -14.53 | $18.55 | 149726 |
| 2022-06-22 | -20.09 | $18.42 | 149945 |
| 2022-06-21 | -14.53 | $18.55 | 167000 |
| 2022-06-17 | -71.19 | $17.06 | 228429 |
| 2022-06-16 | -87.57 | $16.77 | 258816 |
| 2022-06-15 | -96.90 | $17.07 | 203901 |
| 2022-06-14 | -82.76 | $17.36 | 86217 |
| 2022-06-13 | -82.76 | $17.36 | 92700 |
| 2022-06-10 | -47.41 | $17.77 | 67500 |
| 2022-06-09 | -38.79 | $17.87 | 50909 |
| 2022-06-08 | -28.45 | $17.99 | 63102 |
| 2022-06-07 | -4.31 | $18.27 | 56235 |
| 2022-06-06 | -8.62 | $18.22 | 64929 |
| 2022-06-03 | -30.17 | $17.97 | 81500 |
| 2022-06-02 | -19.83 | $18.09 | 57416 |
| 2022-06-01 | -25.00 | $17.99 | 63700 |
| 2022-05-31 | -12.88 | $18.15 | 117800 |
| 2022-05-27 | -0.78 | $18.22 | 75200 |
| 2022-05-26 | -21.90 | $17.76 | 61200 |
| 2022-05-25 | -31.43 | $17.66 | 54000 |
| 2022-05-24 | -37.14 | $17.60 | 51000 |
| 2022-05-23 | -49.52 | $17.47 | 61015 |
| 2022-05-20 | -60.95 | $17.35 | 76300 |
| 2022-05-19 | -62.71 | $17.38 | 84000 |
| 2022-05-18 | -57.96 | $17.60 | 67200 |
| 2022-05-17 | -40.76 | $17.87 | 44740 |
| 2022-05-16 | -52.87 | $17.68 | 60635 |
| 2022-05-13 | -62.42 | $17.53 | 74700 |
| 2022-05-12 | -52.20 | $17.70 | 79500 |
| 2022-05-11 | -72.00 | $17.43 | 94239 |
| 2022-05-10 | -68.00 | $17.50 | 92500 |
| 2022-05-09 | -57.71 | $17.68 | 112500 |
| 2022-05-06 | -77.14 | $17.34 | 94000 |
| 2022-05-05 | -68.00 | $17.50 | 93900 |
| 2022-05-04 | -61.71 | $17.61 | 73332 |
| 2022-05-03 | -82.95 | $17.24 | 73231 |
| 2022-05-02 | -90.91 | $17.10 | 158914 |
| 2022-04-29 | -95.39 | $17.25 | 136340 |
| 2022-04-28 | -81.33 | $17.58 | 66900 |
| 2022-04-27 | -98.24 | $17.38 | 66826 |
| 2022-04-26 | -97.09 | $17.43 | 92635 |
| 2022-04-25 | -85.12 | $17.67 | 142002 |
| 2022-04-22 | -99.17 | $17.90 | 64300 |
| 2022-04-21 | -95.45 | $18.05 | 61811 |
| 2022-04-20 | -81.19 | $18.28 | 48500 |
| 2022-04-19 | -90.10 | $18.19 | 65200 |
| 2022-04-18 | -92.08 | $18.17 | 83000 |
| 2022-04-14 | -88.66 | $18.24 | 77601 |
| 2022-04-13 | -48.45 | $18.63 | 73200 |
| 2022-04-12 | -65.98 | $18.46 | 67000 |
| 2022-04-11 | -76.29 | $18.36 | 61400 |
| 2022-04-08 | -65.77 | $18.37 | 77800 |
| 2022-04-07 | -66.67 | $18.36 | 59800 |
| 2022-04-06 | -55.86 | $18.48 | 85100 |
| 2022-04-05 | -59.46 | $18.44 | 48200 |
| 2022-04-04 | -40.54 | $18.65 | 132742 |
| 2022-04-01 | -36.94 | $18.69 | 80300 |
| 2022-03-31 | -61.60 | $18.47 | 105649 |
| 2022-03-30 | -41.60 | $18.72 | 127900 |
| 2022-03-29 | -16.80 | $19.03 | 79700 |
| 2022-03-28 | -36.00 | $18.79 | 133400 |
| 2022-03-25 | -59.20 | $18.50 | 85800 |
| 2022-03-24 | -79.20 | $18.25 | 47124 |
| 2022-03-23 | -78.40 | $18.26 | 82401 |
| 2022-03-22 | -61.60 | $18.47 | 116600 |
| 2022-03-21 | -66.40 | $18.41 | 109115 |
| 2022-03-18 | -62.22 | $18.50 | 1.0M |
| 2022-03-17 | -57.78 | $18.56 | 114800 |
| 2022-03-16 | -72.59 | $18.36 | 136433 |
| 2022-03-15 | -82.96 | $18.22 | 98138 |
| 2022-03-14 | -85.19 | $18.19 | 111600 |
| 2022-03-11 | -99.25 | $18.01 | 92500 |
| 2022-03-10 | -88.19 | $18.22 | 77300 |
| 2022-03-09 | -81.10 | $18.31 | 92329 |
| 2022-03-08 | -85.04 | $18.26 | 114103 |
| 2022-03-07 | -62.20 | $18.55 | 66900 |
| 2022-03-04 | -33.07 | $18.92 | 104247 |
| 2022-03-03 | -17.32 | $19.12 | 59086 |
| 2022-03-02 | -24.41 | $19.03 | 55811 |
| 2022-03-01 | -58.27 | $18.60 | 85407 |
| 2022-02-28 | -44.09 | $18.78 | 112900 |
| 2022-02-25 | -51.97 | $18.68 | 103427 |
| 2022-02-24 | -69.29 | $18.46 | 139310 |
| 2022-02-23 | -91.58 | $18.47 | 74621 |
| 2022-02-22 | -72.63 | $18.65 | 125200 |
| 2022-02-18 | -7.37 | $19.27 | 73700 |
| 2022-02-17 | -38.89 | $18.94 | 69519 |
| 2022-02-16 | -41.11 | $18.92 | 37500 |
| 2022-02-15 | -44.33 | $18.93 | 118544 |
| 2022-02-14 | -82.18 | $18.57 | 72000 |
| 2022-02-11 | -85.96 | $18.55 | 101532 |
| 2022-02-10 | -91.45 | $18.58 | 113400 |
| 2022-02-09 | -83.76 | $18.67 | 86726 |
| 2022-02-08 | -77.78 | $18.74 | 74128 |
| 2022-02-07 | -81.20 | $18.70 | 81400 |
| 2022-02-04 | -88.03 | $18.62 | 65700 |
| 2022-02-03 | -73.91 | $18.80 | 106900 |
| 2022-02-02 | -87.22 | $18.67 | 100200 |
| 2022-02-01 | -75.57 | $18.93 | 94700 |
| 2022-01-31 | -75.57 | $18.93 | 128200 |
| 2022-01-28 | -82.39 | $18.81 | 102900 |
| 2022-01-27 | -93.17 | $18.76 | 98700 |
| 2022-01-26 | -88.68 | $18.85 | 130236 |
| 2022-01-25 | -72.67 | $19.17 | 79300 |
| 2022-01-24 | -76.67 | $19.11 | 93300 |
| 2022-01-21 | -95.33 | $18.83 | 89501 |
| 2022-01-20 | -93.33 | $18.86 | 82723 |
| 2022-01-19 | -79.41 | $19.18 | 64505 |
| 2022-01-18 | -66.45 | $19.23 | 98130 |
| 2022-01-14 | -52.26 | $19.45 | 42000 |
| 2022-01-13 | -43.87 | $19.58 | 87334 |
| 2022-01-12 | -67.74 | $19.21 | 99103 |
| 2022-01-11 | -56.77 | $19.38 | 135828 |
| 2022-01-10 | -54.84 | $19.41 | 57200 |
| 2022-01-07 | -58.71 | $19.35 | 52430 |
| 2022-01-06 | -58.06 | $19.36 | 96500 |
| 2022-01-05 | -47.10 | $19.53 | 92602 |
| 2022-01-04 | -26.45 | $19.85 | 110252 |
| 2022-01-03 | -15.57 | $19.74 | 96611 |
| 2021-12-31 | -29.31 | $19.53 | 101221 |
| 2021-12-30 | -20.69 | $19.63 | 65400 |
| 2021-12-29 | -12.28 | $19.71 | 47300 |
| 2021-12-28 | -11.40 | $19.72 | 159000 |
| 2021-12-27 | -0.92 | $19.79 | 63814 |
| 2021-12-23 | -37.76 | $19.32 | 155227 |
| 2021-12-22 | -57.94 | $19.24 | 140939 |
| 2021-12-21 | -70.08 | $19.09 | 102843 |
| 2021-12-20 | -62.79 | $19.19 | 94400 |
| 2021-12-17 | -80.36 | $19.10 | 214900 |
| 2021-12-16 | -51.79 | $19.42 | 89300 |
| 2021-12-15 | -58.93 | $19.34 | 87633 |
| 2021-12-14 | -73.33 | $19.20 | 161512 |
| 2021-12-13 | -68.33 | $19.26 | 64300 |
| 2021-12-10 | -72.50 | $19.21 | 42500 |
| 2021-12-09 | -76.67 | $19.16 | 69800 |
| 2021-12-08 | -56.67 | $19.40 | 66592 |
| 2021-12-07 | -59.17 | $19.37 | 95400 |
| 2021-12-06 | -54.17 | $19.43 | 59700 |
| 2021-12-03 | -55.83 | $19.41 | 57648 |
| 2021-12-02 | -55.83 | $19.41 | 77721 |
| 2021-12-01 | -97.50 | $18.91 | 80400 |
| 2021-11-30 | -88.33 | $19.02 | 154900 |
| 2021-11-29 | -76.36 | $19.24 | 65130 |
| 2021-11-26 | -61.65 | $19.26 | 69429 |
| 2021-11-24 | -25.71 | $19.72 | 73700 |
| 2021-11-23 | -9.21 | $19.94 | 57442 |
| 2021-11-22 | -17.11 | $19.82 | 111129 |
| 2021-11-19 | -46.05 | $19.38 | 61025 |
| 2021-11-18 | -32.89 | $19.58 | 72500 |
| 2021-11-17 | -21.71 | $19.75 | 55961 |
| 2021-11-16 | -15.13 | $19.85 | 57726 |
| 2021-11-15 | -5.33 | $19.98 | 46847 |
| 2021-11-12 | -10.00 | $19.91 | 44200 |
| 2021-11-11 | -10.00 | $19.91 | 94500 |
| 2021-11-10 | -8.97 | $19.88 | 52600 |
| 2021-11-09 | -13.29 | $19.80 | 40726 |
| 2021-11-08 | -3.50 | $19.94 | 63400 |
| 2021-11-05 | -13.29 | $19.80 | 91300 |
| 2021-11-04 | -31.93 | $19.37 | 63126 |
| 2021-11-03 | -4.95 | $19.52 | 86249 |
| 2021-11-02 | -33.33 | $19.12 | 86500 |
| 2021-11-01 | -23.66 | $19.27 | 106700 |
| 2021-10-29 | -59.57 | $18.94 | 107806 |
| 2021-10-28 | -69.15 | $18.85 | 67000 |
| 2021-10-27 | -90.43 | $18.65 | 107401 |
| 2021-10-26 | -70.89 | $18.94 | 90000 |
| 2021-10-25 | -63.29 | $19.00 | 67100 |
| 2021-10-22 | -63.29 | $19.00 | 46012 |
| 2021-10-21 | -46.94 | $19.04 | 42230 |
| 2021-10-20 | -47.11 | $18.93 | 48200 |
| 2021-10-19 | -42.14 | $18.91 | 50600 |
| 2021-10-18 | -42.28 | $18.87 | 50900 |
| 2021-10-15 | -35.14 | $18.85 | 71200 |
| 2021-10-14 | -27.03 | $19.00 | 36000 |
| 2021-10-13 | -32.43 | $18.90 | 60100 |
| 2021-10-12 | -30.81 | $18.93 | 49610 |
| 2021-10-11 | -41.08 | $18.74 | 74609 |
| 2021-10-08 | -32.43 | $18.90 | 55531 |
| 2021-10-07 | -20.00 | $19.13 | 77745 |
| 2021-10-06 | -11.89 | $19.28 | 125400 |
| 2021-10-05 | -7.57 | $19.36 | 95000 |
| 2021-10-04 | -7.03 | $19.37 | 87600 |
| 2021-10-01 | -6.25 | $19.30 | 103829 |
| 2021-09-30 | -38.46 | $18.85 | 81818 |
| 2021-09-29 | -18.46 | $19.24 | 63040 |
| 2021-09-28 | -29.23 | $19.03 | 63100 |
| 2021-09-27 | -29.49 | $19.18 | 77014 |
| 2021-09-24 | -45.16 | $18.84 | 89400 |
| 2021-09-23 | -53.46 | $18.66 | 118739 |
| 2021-09-22 | -70.97 | $18.28 | 156300 |
| 2021-09-21 | -76.69 | $18.20 | 114107 |
| 2021-09-20 | -82.05 | $18.14 | 193112 |
| 2021-09-17 | -99.16 | $18.02 | 713942 |
| 2021-09-16 | -94.12 | $18.30 | 86300 |
| 2021-09-15 | -91.03 | $18.38 | 117825 |
| 2021-09-14 | -94.50 | $18.35 | 81200 |
| 2021-09-13 | -81.36 | $18.71 | 170730 |
| 2021-09-10 | -97.79 | $18.73 | 69002 |
| 2021-09-09 | -95.32 | $18.87 | 106831 |
| 2021-09-08 | -94.77 | $19.05 | 84301 |
| 2021-09-07 | -97.95 | $19.07 | 79737 |
| 2021-09-03 | -94.40 | $19.32 | 65214 |
| 2021-09-02 | -88.80 | $19.39 | 57115 |
| 2021-09-01 | -78.40 | $19.52 | 46211 |
| 2021-08-31 | -87.90 | $19.41 | 83200 |
| 2021-08-30 | -83.87 | $19.46 | 42100 |
| 2021-08-27 | -60.48 | $19.75 | 63600 |
| 2021-08-26 | -99.17 | $19.30 | 74178 |
| 2021-08-25 | -95.41 | $19.46 | 63144 |
| 2021-08-24 | -71.56 | $19.72 | 47031 |
| 2021-08-23 | -51.38 | $19.94 | 60200 |
| 2021-08-20 | -34.86 | $20.12 | 104400 |
| 2021-08-19 | -65.14 | $19.79 | 54400 |
| 2021-08-18 | -51.38 | $19.94 | 49710 |
| 2021-08-17 | -29.36 | $20.18 | 49200 |
| 2021-08-16 | -16.51 | $20.32 | 51626 |
| 2021-08-13 | -13.59 | $20.30 | 34808 |
| 2021-08-12 | -6.80 | $20.37 | 42600 |
| 2021-08-11 | -2.94 | $20.40 | 57400 |
| 2021-08-10 | -29.36 | $20.18 | 81600 |
| 2021-08-09 | -52.59 | $20.05 | 92027 |
| 2021-08-06 | -76.06 | $19.75 | 66612 |
| 2021-08-05 | -80.99 | $19.68 | 60300 |
| 2021-08-04 | -94.37 | $19.49 | 77016 |
| 2021-08-03 | -88.44 | $19.65 | 46914 |
| 2021-08-02 | -90.95 | $19.64 | 87100 |
| 2021-07-30 | -84.76 | $19.77 | 101200 |
| 2021-07-29 | -75.58 | $19.98 | 60200 |
| 2021-07-28 | -80.18 | $19.88 | 60100 |
| 2021-07-27 | -93.55 | $19.59 | 97233 |
| 2021-07-26 | -84.47 | $19.79 | 47419 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.36
2026-07-21
Close Price
$21.25
Vol: 71346Average Directional Index - Detailed Analysis
Minimum
7.00
Average
18.60
Maximum
51.31
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 17.36 | $21.25 | 71346 |
| 2026-07-20 | 17.04 | $21.33 | 96734 |
| 2026-07-17 | 16.54 | $21.38 | 135700 |
| 2026-07-16 | 15.74 | $21.71 | 175333 |
| 2026-07-15 | 15.15 | $21.17 | 110600 |
| 2026-07-14 | 15.01 | $21.02 | 106500 |
| 2026-07-13 | 14.96 | $21.30 | 187559 |
| 2026-07-10 | 14.91 | $20.85 | 140636 |
| 2026-07-09 | 15.28 | $21.21 | 121925 |
| 2026-07-08 | 15.50 | $21.11 | 142439 |
| 2026-07-07 | 15.54 | $21.20 | 140117 |
| 2026-07-06 | 15.33 | $21.23 | 175600 |
| 2026-07-02 | 15.11 | $21.49 | 90817 |
| 2026-07-01 | 14.44 | $21.71 | 155600 |
| 2026-06-30 | 13.74 | $21.25 | 196142 |
| 2026-06-29 | 13.36 | $21.66 | 170278 |
| 2026-06-26 | 12.36 | $21.89 | 697700 |
| 2026-06-25 | 11.33 | $21.17 | 132022 |
| 2026-06-24 | 10.84 | $21.23 | 305300 |
| 2026-06-23 | 10.32 | $21.42 | 177500 |
| 2026-06-22 | 9.80 | $20.46 | 193742 |
| 2026-06-18 | 10.19 | $20.33 | 319825 |
| 2026-06-17 | 10.30 | $20.05 | 132935 |
| 2026-06-16 | 10.41 | $20.51 | 104515 |
| 2026-06-15 | 10.81 | $20.36 | 159432 |
| 2026-06-12 | 11.25 | $20.75 | 140300 |
| 2026-06-11 | 11.12 | $20.81 | 103917 |
| 2026-06-10 | 11.26 | $20.88 | 96700 |
| 2026-06-09 | 11.44 | $20.55 | 110500 |
| 2026-06-08 | 12.01 | $20.31 | 116300 |
| 2026-06-05 | 12.58 | $20.59 | 94245 |
| 2026-06-04 | 12.98 | $20.52 | 84328 |
| 2026-06-03 | 13.62 | $20.16 | 103600 |
| 2026-06-02 | 14.24 | $20.73 | 96300 |
| 2026-06-01 | 14.79 | $20.60 | 166343 |
| 2026-05-29 | 15.52 | $20.46 | 124900 |
| 2026-05-28 | 15.99 | $20.54 | 107100 |
| 2026-05-27 | 16.50 | $20.51 | 120300 |
| 2026-05-26 | 17.02 | $20.42 | 108100 |
| 2026-05-22 | 17.32 | $20.28 | 136000 |
| 2026-05-21 | 17.36 | $20.04 | 164546 |
| 2026-05-20 | 17.13 | $20.00 | 171000 |
| 2026-05-19 | 17.19 | $20.06 | 117600 |
| 2026-05-18 | 17.34 | $20.39 | 105700 |
| 2026-05-15 | 17.49 | $20.02 | 98839 |
| 2026-05-14 | 17.42 | $20.28 | 100508 |
| 2026-05-13 | 17.55 | $20.19 | 144331 |
| 2026-05-12 | 17.35 | $20.20 | 107507 |
| 2026-05-11 | 17.31 | $20.32 | 129500 |
| 2026-05-08 | 17.39 | $20.67 | 88700 |
| 2026-05-07 | 17.75 | $20.79 | 149600 |
| 2026-05-06 | 18.13 | $20.35 | 145300 |
| 2026-05-05 | 18.38 | $20.55 | 136100 |
| 2026-05-04 | 18.82 | $20.50 | 608600 |
| 2026-05-01 | 19.28 | $21.12 | 146021 |
| 2026-04-30 | 19.96 | $20.88 | 227300 |
| 2026-04-29 | 20.92 | $20.60 | 130500 |
| 2026-04-28 | 21.89 | $20.66 | 125400 |
| 2026-04-27 | 22.90 | $20.40 | 130404 |
| 2026-04-24 | 23.59 | $20.33 | 174925 |
| 2026-04-23 | 24.32 | $20.59 | 187900 |
| 2026-04-22 | 25.20 | $20.33 | 216700 |
| 2026-04-21 | 25.48 | $19.79 | 223726 |
| 2026-04-20 | 25.52 | $19.76 | 409900 |
| 2026-04-17 | 25.57 | $21.67 | 247400 |
| 2026-04-16 | 26.02 | $21.31 | 99826 |
| 2026-04-15 | 26.95 | $21.40 | 167500 |
| 2026-04-14 | 27.92 | $21.77 | 147300 |
| 2026-04-13 | 27.64 | $22.03 | 129000 |
| 2026-04-10 | 27.23 | $22.24 | 95013 |
| 2026-04-09 | 26.32 | $22.36 | 135431 |
| 2026-04-08 | 25.37 | $22.12 | 143700 |
| 2026-04-07 | 24.54 | $21.72 | 77955 |
| 2026-04-06 | 24.02 | $21.77 | 75539 |
| 2026-04-02 | 23.56 | $21.69 | 88600 |
| 2026-04-01 | 23.07 | $21.63 | 119110 |
| 2026-03-31 | 22.71 | $21.42 | 198095 |
| 2026-03-30 | 22.31 | $21.75 | 208300 |
| 2026-03-27 | 21.98 | $21.32 | 105407 |
| 2026-03-26 | 22.20 | $21.44 | 129500 |
| 2026-03-25 | 22.43 | $21.36 | 97432 |
| 2026-03-24 | 22.69 | $21.38 | 135000 |
| 2026-03-23 | 22.96 | $21.12 | 177800 |
| 2026-03-20 | 23.58 | $20.44 | 711415 |
| 2026-03-19 | 24.32 | $20.45 | 184020 |
| 2026-03-18 | 25.09 | $20.44 | 172721 |
| 2026-03-17 | 26.24 | $20.90 | 181300 |
| 2026-03-16 | 27.04 | $21.14 | 140300 |
| 2026-03-13 | 27.56 | $21.15 | 130218 |
| 2026-03-12 | 28.04 | $21.26 | 141935 |
| 2026-03-11 | 28.41 | $21.22 | 88711 |
| 2026-03-10 | 29.03 | $21.03 | 125711 |
| 2026-03-09 | 29.69 | $21.16 | 176028 |
| 2026-03-06 | 30.54 | $21.31 | 191821 |
| 2026-03-05 | 31.34 | $21.21 | 120800 |
| 2026-03-04 | 31.57 | $21.47 | 168000 |
| 2026-03-03 | 31.82 | $21.19 | 134900 |
| 2026-03-02 | 32.54 | $21.08 | 149600 |
| 2026-02-27 | 32.61 | $21.11 | 217945 |
| 2026-02-26 | 32.75 | $21.04 | 182415 |
| 2026-02-25 | 32.32 | $21.22 | 177152 |
| 2026-02-24 | 31.93 | $21.10 | 124108 |
| 2026-02-23 | 31.63 | $20.78 | 213400 |
| 2026-02-20 | 31.52 | $20.46 | 198300 |
| 2026-02-19 | 31.80 | $20.49 | 150200 |
| 2026-02-18 | 31.29 | $20.71 | 134421 |
| 2026-02-17 | 30.74 | $20.58 | 169500 |
| 2026-02-13 | 30.18 | $20.76 | 123503 |
| 2026-02-12 | 29.59 | $20.40 | 129200 |
| 2026-02-11 | 29.12 | $20.52 | 96100 |
| 2026-02-10 | 28.42 | $20.55 | 149200 |
| 2026-02-09 | 27.40 | $20.36 | 119018 |
| 2026-02-06 | 26.55 | $20.41 | 181100 |
| 2026-02-05 | 25.58 | $20.45 | 206112 |
| 2026-02-04 | 24.66 | $20.37 | 215500 |
| 2026-02-03 | 23.81 | $19.77 | 179900 |
| 2026-02-02 | 23.38 | $19.81 | 257444 |
| 2026-01-30 | 22.96 | $19.49 | 197000 |
| 2026-01-29 | 22.78 | $19.15 | 239517 |
| 2026-01-28 | 23.06 | $18.98 | 169600 |
| 2026-01-27 | 23.15 | $19.31 | 108900 |
| 2026-01-26 | 22.90 | $19.24 | 143800 |
| 2026-01-23 | 22.66 | $19.32 | 150400 |
| 2026-01-22 | 22.25 | $19.70 | 171804 |
| 2026-01-21 | 21.12 | $19.55 | 222137 |
| 2026-01-20 | 20.22 | $19.13 | 148220 |
| 2026-01-16 | 19.61 | $19.27 | 184300 |
| 2026-01-15 | 18.97 | $19.18 | 169700 |
| 2026-01-14 | 18.32 | $18.90 | 325668 |
| 2026-01-13 | 17.91 | $18.60 | 174400 |
| 2026-01-12 | 17.83 | $18.63 | 186200 |
| 2026-01-09 | 17.79 | $18.43 | 195208 |
| 2026-01-08 | 18.12 | $18.11 | 301254 |
| 2026-01-07 | 18.81 | $18.08 | 242603 |
| 2026-01-06 | 19.26 | $18.14 | 181323 |
| 2026-01-05 | 19.78 | $18.06 | 232260 |
| 2026-01-02 | 20.21 | $18.00 | 148619 |
| 2025-12-31 | 20.91 | $18.01 | 143624 |
| 2025-12-30 | 21.26 | $18.33 | 176600 |
| 2025-12-29 | 21.21 | $18.44 | 240417 |
| 2025-12-26 | 21.16 | $18.29 | 225504 |
| 2025-12-24 | 21.22 | $18.13 | 133800 |
| 2025-12-23 | 21.51 | $18.08 | 288009 |
| 2025-12-22 | 21.82 | $18.22 | 332200 |
| 2025-12-19 | 21.22 | $18.07 | 432125 |
| 2025-12-18 | 21.35 | $18.41 | 194244 |
| 2025-12-17 | 21.06 | $18.14 | 205200 |
| 2025-12-16 | 21.04 | $18.29 | 169400 |
| 2025-12-15 | 20.37 | $18.34 | 197024 |
| 2025-12-12 | 19.42 | $18.36 | 206000 |
| 2025-12-11 | 18.42 | $18.23 | 254608 |
| 2025-12-10 | 17.64 | $17.79 | 218989 |
| 2025-12-09 | 17.16 | $17.68 | 219100 |
| 2025-12-08 | 17.06 | $17.43 | 142843 |
| 2025-12-05 | 16.82 | $17.79 | 162446 |
| 2025-12-04 | 15.96 | $17.60 | 167243 |
| 2025-12-03 | 15.17 | $17.90 | 176416 |
| 2025-12-02 | 14.34 | $17.60 | 161937 |
| 2025-12-01 | 13.97 | $17.59 | 219551 |
| 2025-11-28 | 13.59 | $17.44 | 145900 |
| 2025-11-26 | 13.42 | $17.26 | 185130 |
| 2025-11-25 | 13.39 | $17.36 | 233028 |
| 2025-11-24 | 13.36 | $16.94 | 843205 |
| 2025-11-21 | 14.01 | $17.07 | 156100 |
| 2025-11-20 | 14.71 | $16.77 | 181966 |
| 2025-11-19 | 14.86 | $16.64 | 141616 |
| 2025-11-18 | 14.94 | $16.63 | 179334 |
| 2025-11-17 | 14.99 | $16.38 | 240800 |
| 2025-11-14 | 15.05 | $16.90 | 211700 |
| 2025-11-13 | 15.62 | $16.98 | 164500 |
| 2025-11-12 | 16.43 | $16.88 | 148100 |
| 2025-11-11 | 17.30 | $16.95 | 181300 |
| 2025-11-10 | 17.69 | $17.02 | 265400 |
| 2025-11-07 | 18.26 | $16.97 | 253000 |
| 2025-11-06 | 18.79 | $16.94 | 280138 |
| 2025-11-05 | 19.70 | $17.15 | 205435 |
| 2025-11-04 | 20.51 | $16.96 | 253145 |
| 2025-11-03 | 21.48 | $16.99 | 636515 |
| 2025-10-31 | 22.51 | $16.40 | 209422 |
| 2025-10-30 | 21.56 | $16.55 | 286800 |
| 2025-10-29 | 20.56 | $16.51 | 247142 |
| 2025-10-28 | 19.64 | $16.70 | 192100 |
| 2025-10-27 | 18.76 | $16.57 | 217500 |
| 2025-10-24 | 17.95 | $16.95 | 157000 |
| 2025-10-23 | 17.40 | $16.97 | 153238 |
| 2025-10-22 | 17.11 | $17.04 | 255600 |
| 2025-10-21 | 16.81 | $16.87 | 236519 |
| 2025-10-20 | 16.50 | $17.19 | 249430 |
| 2025-10-17 | 16.37 | $17.20 | 212106 |
| 2025-10-16 | 16.57 | $17.42 | 217500 |
| 2025-10-15 | 17.11 | $17.45 | 197300 |
| 2025-10-14 | 17.76 | $17.57 | 219444 |
| 2025-10-13 | 18.00 | $17.34 | 198100 |
| 2025-10-10 | 17.70 | $17.02 | 209230 |
| 2025-10-09 | 17.39 | $17.51 | 189632 |
| 2025-10-08 | 17.94 | $17.66 | 196100 |
| 2025-10-07 | 18.43 | $17.48 | 209900 |
| 2025-10-06 | 18.94 | $17.69 | 209065 |
| 2025-10-03 | 19.80 | $18.16 | 117135 |
| 2025-10-02 | 19.80 | $18.09 | 127900 |
| 2025-10-01 | 19.95 | $18.28 | 172000 |
| 2025-09-30 | 19.72 | $18.28 | 146300 |
| 2025-09-29 | 19.67 | $18.11 | 92600 |
| 2025-09-26 | 19.59 | $18.36 | 125507 |
| 2025-09-25 | 19.31 | $18.14 | 94353 |
| 2025-09-24 | 19.05 | $18.32 | 107733 |
| 2025-09-23 | 18.56 | $18.24 | 162400 |
| 2025-09-22 | 18.05 | $18.59 | 139907 |
| 2025-09-19 | 17.02 | $18.14 | 395939 |
| 2025-09-18 | 16.45 | $18.30 | 117094 |
| 2025-09-17 | 15.85 | $18.13 | 124000 |
| 2025-09-16 | 15.23 | $18.17 | 99300 |
| 2025-09-15 | 15.20 | $18.06 | 90600 |
| 2025-09-12 | 15.26 | $17.98 | 73827 |
| 2025-09-11 | 15.33 | $18.37 | 125800 |
| 2025-09-10 | 15.40 | $17.97 | 138118 |
| 2025-09-09 | 16.01 | $18.08 | 121823 |
| 2025-09-08 | 16.16 | $18.44 | 106900 |
| 2025-09-05 | 15.52 | $18.48 | 113234 |
| 2025-09-04 | 14.85 | $18.61 | 123100 |
| 2025-09-03 | 14.32 | $18.19 | 155527 |
| 2025-09-02 | 14.35 | $18.24 | 116718 |
| 2025-08-29 | 14.40 | $18.27 | 135106 |
| 2025-08-28 | 14.24 | $18.41 | 66500 |
| 2025-08-27 | 13.84 | $18.51 | 83646 |
| 2025-08-26 | 13.20 | $18.44 | 81108 |
| 2025-08-25 | 12.41 | $18.47 | 129900 |
| 2025-08-22 | 11.48 | $18.70 | 160200 |
| 2025-08-21 | 10.50 | $18.06 | 93942 |
| 2025-08-20 | 10.47 | $18.02 | 104200 |
| 2025-08-19 | 10.31 | $18.25 | 106700 |
| 2025-08-18 | 10.37 | $18.03 | 110000 |
| 2025-08-15 | 10.54 | $18.06 | 107524 |
| 2025-08-14 | 10.70 | $18.23 | 117900 |
| 2025-08-13 | 10.26 | $18.59 | 217337 |
| 2025-08-12 | 9.65 | $18.36 | 173659 |
| 2025-08-11 | 9.41 | $17.99 | 140500 |
| 2025-08-08 | 9.50 | $18.16 | 189100 |
| 2025-08-07 | 9.26 | $17.98 | 139000 |
| 2025-08-06 | 9.01 | $18.10 | 134114 |
| 2025-08-05 | 8.98 | $18.10 | 143400 |
| 2025-08-04 | 9.03 | $17.88 | 228038 |
| 2025-08-01 | 9.35 | $17.57 | 311653 |
| 2025-07-31 | 9.70 | $17.80 | 227200 |
| 2025-07-30 | 10.19 | $17.83 | 216803 |
| 2025-07-29 | 10.45 | $18.04 | 104922 |
| 2025-07-28 | 10.48 | $18.11 | 108496 |
| 2025-07-25 | 10.53 | $17.95 | 130202 |
| 2025-07-24 | 10.52 | $18.04 | 114900 |
| 2025-07-23 | 10.57 | $18.22 | 149400 |
| 2025-07-22 | 10.76 | $18.02 | 160300 |
| 2025-07-21 | 10.77 | $17.75 | 228700 |
| 2025-07-18 | 10.47 | $17.75 | 177645 |
| 2025-07-17 | 10.02 | $17.81 | 171735 |
| 2025-07-16 | 9.42 | $17.73 | 202916 |
| 2025-07-15 | 8.78 | $17.84 | 133800 |
| 2025-07-14 | 8.51 | $18.44 | 165100 |
| 2025-07-11 | 8.68 | $18.20 | 120220 |
| 2025-07-10 | 9.02 | $18.77 | 204200 |
| 2025-07-09 | 9.09 | $18.50 | 135200 |
| 2025-07-08 | 9.31 | $18.40 | 206600 |
| 2025-07-07 | 9.62 | $18.40 | 152119 |
| 2025-07-03 | 9.96 | $18.66 | 63300 |
| 2025-07-02 | 10.39 | $18.57 | 139800 |
| 2025-07-01 | 10.90 | $18.49 | 207119 |
| 2025-06-30 | 11.43 | $18.14 | 181232 |
| 2025-06-27 | 11.49 | $18.32 | 278618 |
| 2025-06-26 | 11.77 | $18.57 | 146300 |
| 2025-06-25 | 11.81 | $18.47 | 200025 |
| 2025-06-24 | 12.14 | $19.01 | 155600 |
| 2025-06-23 | 12.49 | $19.01 | 194209 |
| 2025-06-20 | 13.10 | $18.24 | 259700 |
| 2025-06-18 | 12.81 | $18.50 | 86127 |
| 2025-06-17 | 12.94 | $18.66 | 83100 |
| 2025-06-16 | 13.26 | $18.72 | 136600 |
| 2025-06-13 | 13.53 | $18.44 | 136100 |
| 2025-06-12 | 13.82 | $18.85 | 181900 |
| 2025-06-11 | 14.42 | $18.73 | 162500 |
| 2025-06-10 | 15.03 | $18.79 | 132910 |
| 2025-06-09 | 15.68 | $18.65 | 126100 |
| 2025-06-06 | 16.26 | $18.55 | 93626 |
| 2025-06-05 | 16.87 | $18.53 | 146300 |
| 2025-06-04 | 17.25 | $18.49 | 126900 |
| 2025-06-03 | 17.66 | $18.65 | 112817 |
| 2025-06-02 | 18.09 | $18.49 | 130800 |
| 2025-05-30 | 18.35 | $18.67 | 136620 |
| 2025-05-29 | 18.82 | $18.72 | 95945 |
| 2025-05-28 | 19.25 | $18.56 | 110200 |
| 2025-05-27 | 19.80 | $18.93 | 144929 |
| 2025-05-23 | 20.38 | $18.63 | 128100 |
| 2025-05-22 | 20.52 | $18.73 | 133049 |
| 2025-05-21 | 20.93 | $18.92 | 112300 |
| 2025-05-20 | 21.62 | $19.34 | 115200 |
| 2025-05-19 | 22.65 | $19.44 | 134228 |
| 2025-05-16 | 23.71 | $19.50 | 132300 |
| 2025-05-15 | 24.73 | $19.56 | 138934 |
| 2025-05-14 | 25.86 | $19.40 | 193720 |
| 2025-05-13 | 27.04 | $19.47 | 188609 |
| 2025-05-12 | 28.15 | $19.29 | 242022 |
| 2025-05-09 | 29.48 | $18.96 | 155225 |
| 2025-05-08 | 30.67 | $19.14 | 194917 |
| 2025-05-07 | 31.92 | $18.47 | 183600 |
| 2025-05-06 | 32.22 | $18.37 | 217948 |
| 2025-05-05 | 32.45 | $18.01 | 138700 |
| 2025-05-02 | 31.93 | $17.99 | 157300 |
| 2025-05-01 | 31.24 | $17.78 | 165331 |
| 2025-04-30 | 30.49 | $17.95 | 137900 |
| 2025-04-29 | 29.60 | $18.03 | 142600 |
| 2025-04-28 | 28.67 | $17.84 | 165200 |
| 2025-04-25 | 27.70 | $17.92 | 202400 |
| 2025-04-24 | 26.68 | $18.06 | 190045 |
| 2025-04-23 | 25.72 | $18.02 | 192612 |
| 2025-04-22 | 24.74 | $18.26 | 317100 |
| 2025-04-21 | 23.18 | $17.27 | 348391 |
| 2025-04-17 | 21.53 | $18.74 | 171324 |
| 2025-04-16 | 20.78 | $18.71 | 145616 |
| 2025-04-15 | 19.98 | $18.90 | 139041 |
| 2025-04-14 | 19.39 | $19.25 | 195780 |
| 2025-04-11 | 18.96 | $19.31 | 156724 |
| 2025-04-10 | 18.30 | $19.03 | 179200 |
| 2025-04-09 | 17.61 | $19.44 | 327413 |
| 2025-04-08 | 16.87 | $18.81 | 181110 |
| 2025-04-07 | 15.76 | $19.06 | 324240 |
| 2025-04-04 | 14.49 | $19.40 | 211300 |
| 2025-04-03 | 13.77 | $19.87 | 139300 |
| 2025-04-02 | 13.54 | $20.22 | 136576 |
| 2025-04-01 | 13.60 | $20.12 | 148709 |
| 2025-03-31 | 13.71 | $20.09 | 185912 |
| 2025-03-28 | 13.93 | $20.17 | 127806 |
| 2025-03-27 | 14.16 | $20.43 | 254179 |
| 2025-03-26 | 14.41 | $19.61 | 141630 |
| 2025-03-25 | 13.15 | $19.39 | 252637 |
| 2025-03-24 | 11.84 | $19.69 | 250829 |
| 2025-03-21 | 10.59 | $20.23 | 2.1M |
| 2025-03-20 | 10.03 | $21.00 | 228901 |
| 2025-03-19 | 10.41 | $21.24 | 194100 |
| 2025-03-18 | 10.60 | $21.18 | 190000 |
| 2025-03-17 | 11.03 | $21.20 | 173308 |
| 2025-03-14 | 11.34 | $21.20 | 125349 |
| 2025-03-13 | 11.81 | $21.12 | 140246 |
| 2025-03-12 | 12.41 | $21.02 | 137241 |
| 2025-03-11 | 13.04 | $21.25 | 203201 |
| 2025-03-10 | 13.21 | $21.71 | 232600 |
| 2025-03-07 | 12.19 | $21.58 | 205300 |
| 2025-03-06 | 11.64 | $21.17 | 214422 |
| 2025-03-05 | 11.77 | $21.06 | 187400 |
| 2025-03-04 | 11.96 | $21.22 | 145600 |
| 2025-03-03 | 11.89 | $21.31 | 170011 |
| 2025-02-28 | 11.60 | $21.20 | 237950 |
| 2025-02-27 | 11.53 | $21.12 | 210702 |
| 2025-02-26 | 11.46 | $21.23 | 243700 |
| 2025-02-25 | 11.13 | $21.33 | 174214 |
| 2025-02-24 | 10.78 | $20.97 | 135200 |
| 2025-02-21 | 10.82 | $20.81 | 120200 |
| 2025-02-20 | 10.86 | $21.02 | 124872 |
| 2025-02-19 | 11.10 | $20.81 | 106300 |
| 2025-02-18 | 11.64 | $20.68 | 120600 |
| 2025-02-14 | 11.88 | $20.48 | 108526 |
| 2025-02-13 | 12.13 | $20.53 | 139300 |
| 2025-02-12 | 12.13 | $20.33 | 115515 |
| 2025-02-11 | 11.69 | $20.62 | 103300 |
| 2025-02-10 | 11.45 | $20.42 | 111500 |
| 2025-02-07 | 11.27 | $20.43 | 151600 |
| 2025-02-06 | 11.09 | $20.64 | 131800 |
| 2025-02-05 | 11.32 | $20.75 | 112050 |
| 2025-02-04 | 11.56 | $20.72 | 113323 |
| 2025-02-03 | 11.71 | $20.48 | 198000 |
| 2025-01-31 | 11.68 | $20.75 | 141420 |
| 2025-01-30 | 12.04 | $20.71 | 77400 |
| 2025-01-29 | 12.25 | $20.66 | 66759 |
| 2025-01-28 | 12.46 | $20.73 | 103502 |
| 2025-01-27 | 13.00 | $20.92 | 142900 |
| 2025-01-24 | 13.49 | $20.75 | 91204 |
| 2025-01-23 | 13.54 | $20.66 | 117707 |
| 2025-01-22 | 13.42 | $20.56 | 156700 |
| 2025-01-21 | 13.37 | $21.07 | 202614 |
| 2025-01-17 | 13.64 | $20.70 | 128500 |
| 2025-01-16 | 13.58 | $20.73 | 125447 |
| 2025-01-15 | 13.34 | $20.73 | 103443 |
| 2025-01-14 | 13.09 | $20.52 | 106300 |
| 2025-01-13 | 12.34 | $20.32 | 105040 |
| 2025-01-10 | 11.11 | $20.20 | 205000 |
| 2025-01-08 | 9.81 | $20.75 | 141305 |
| 2025-01-07 | 9.14 | $20.59 | 161851 |
| 2025-01-06 | 8.74 | $20.89 | 102338 |
| 2025-01-03 | 8.78 | $21.23 | 75332 |
| 2025-01-02 | 8.82 | $20.95 | 98000 |
| 2024-12-31 | 8.86 | $21.09 | 107400 |
| 2024-12-30 | 9.26 | $21.29 | 103100 |
| 2024-12-27 | 9.43 | $21.05 | 99526 |
| 2024-12-26 | 9.74 | $21.35 | 102000 |
| 2024-12-24 | 10.13 | $21.06 | 60315 |
| 2024-12-23 | 10.15 | $20.83 | 121100 |
| 2024-12-20 | 9.90 | $20.68 | 361100 |
| 2024-12-19 | 9.63 | $21.03 | 119300 |
| 2024-12-18 | 9.47 | $20.86 | 148300 |
| 2024-12-17 | 9.51 | $21.28 | 146643 |
| 2024-12-16 | 9.80 | $21.49 | 134211 |
| 2024-12-13 | 10.10 | $21.39 | 113812 |
| 2024-12-12 | 10.61 | $21.24 | 84700 |
| 2024-12-11 | 11.04 | $21.42 | 142200 |
| 2024-12-10 | 11.31 | $21.42 | 106000 |
| 2024-12-09 | 11.75 | $21.28 | 84700 |
| 2024-12-06 | 12.20 | $21.16 | 66527 |
| 2024-12-05 | 12.66 | $21.33 | 111300 |
| 2024-12-04 | 13.16 | $21.29 | 106602 |
| 2024-12-03 | 13.59 | $21.31 | 73000 |
| 2024-12-02 | 14.06 | $21.37 | 97277 |
| 2024-11-29 | 14.75 | $21.33 | 50935 |
| 2024-11-27 | 15.50 | $21.24 | 84417 |
| 2024-11-26 | 16.28 | $21.33 | 122520 |
| 2024-11-25 | 16.98 | $21.15 | 130500 |
| 2024-11-22 | 17.71 | $20.96 | 136800 |
| 2024-11-21 | 17.94 | $20.76 | 224048 |
| 2024-11-20 | 18.17 | $20.68 | 92141 |
| 2024-11-19 | 18.14 | $20.86 | 126900 |
| 2024-11-18 | 18.27 | $21.06 | 87900 |
| 2024-11-15 | 18.67 | $21.22 | 87300 |
| 2024-11-14 | 19.27 | $21.55 | 138000 |
| 2024-11-13 | 20.03 | $21.71 | 81900 |
| 2024-11-12 | 21.00 | $21.72 | 144300 |
| 2024-11-11 | 22.02 | $22.12 | 172204 |
| 2024-11-08 | 22.78 | $22.09 | 201000 |
| 2024-11-07 | 23.59 | $22.06 | 256936 |
| 2024-11-06 | 24.46 | $21.63 | 217113 |
| 2024-11-05 | 25.68 | $20.47 | 106341 |
| 2024-11-04 | 25.56 | $20.19 | 138734 |
| 2024-11-01 | 25.34 | $20.24 | 154126 |
| 2024-10-31 | 25.10 | $20.36 | 125400 |
| 2024-10-30 | 25.09 | $20.43 | 128924 |
| 2024-10-29 | 25.13 | $20.61 | 139048 |
| 2024-10-28 | 24.97 | $20.60 | 106500 |
| 2024-10-25 | 24.86 | $20.51 | 129602 |
| 2024-10-24 | 24.77 | $20.75 | 102324 |
| 2024-10-23 | 24.70 | $20.80 | 204100 |
| 2024-10-22 | 24.57 | $20.61 | 150743 |
| 2024-10-21 | 24.27 | $20.69 | 162100 |
| 2024-10-18 | 24.10 | $20.85 | 141800 |
| 2024-10-17 | 24.04 | $21.24 | 162900 |
| 2024-10-16 | 23.98 | $21.38 | 175600 |
| 2024-10-15 | 24.11 | $21.07 | 280600 |
| 2024-10-14 | 24.00 | $20.58 | 771510 |
| 2024-10-11 | 23.29 | $20.43 | 369949 |
| 2024-10-10 | 22.60 | $24.11 | 1.6M |
| 2024-10-09 | 22.62 | $24.21 | 174700 |
| 2024-10-08 | 22.63 | $23.98 | 227016 |
| 2024-10-07 | 22.65 | $24.55 | 280106 |
| 2024-10-04 | 22.52 | $24.31 | 144500 |
| 2024-10-03 | 22.63 | $23.87 | 162318 |
| 2024-10-02 | 22.93 | $23.75 | 310034 |
| 2024-10-01 | 23.25 | $24.48 | 139600 |
| 2024-09-30 | 23.12 | $24.32 | 154184 |
| 2024-09-27 | 23.05 | $23.78 | 187800 |
| 2024-09-26 | 23.16 | $23.78 | 173900 |
| 2024-09-25 | 23.14 | $24.13 | 202528 |
| 2024-09-24 | 22.78 | $25.25 | 262212 |
| 2024-09-23 | 21.49 | $24.64 | 191743 |
| 2024-09-20 | 20.14 | $23.96 | 520707 |
| 2024-09-19 | 19.77 | $24.24 | 201800 |
| 2024-09-18 | 19.13 | $24.04 | 121606 |
| 2024-09-17 | 18.50 | $23.32 | 84146 |
| 2024-09-16 | 18.48 | $23.47 | 78200 |
| 2024-09-13 | 18.44 | $23.59 | 80900 |
| 2024-09-12 | 18.67 | $23.09 | 65408 |
| 2024-09-11 | 19.64 | $22.77 | 78900 |
| 2024-09-10 | 20.38 | $23.06 | 84816 |
| 2024-09-09 | 21.31 | $22.80 | 77600 |
| 2024-09-06 | 22.24 | $22.97 | 78200 |
| 2024-09-05 | 22.92 | $23.27 | 85200 |
| 2024-09-04 | 23.41 | $23.46 | 71384 |
| 2024-09-03 | 23.56 | $23.45 | 75600 |
| 2024-08-30 | 23.49 | $23.91 | 83901 |
| 2024-08-29 | 23.02 | $23.63 | 56700 |
| 2024-08-28 | 22.69 | $23.50 | 91104 |
| 2024-08-27 | 22.38 | $23.47 | 61500 |
| 2024-08-26 | 22.32 | $23.42 | 115900 |
| 2024-08-23 | 21.83 | $23.30 | 96719 |
| 2024-08-22 | 21.53 | $22.84 | 45000 |
| 2024-08-21 | 21.67 | $22.95 | 66844 |
| 2024-08-20 | 21.84 | $22.76 | 53300 |
| 2024-08-19 | 22.16 | $22.94 | 86700 |
| 2024-08-16 | 22.35 | $22.91 | 69423 |
| 2024-08-15 | 22.60 | $22.79 | 87323 |
| 2024-08-14 | 22.87 | $22.62 | 72800 |
| 2024-08-13 | 23.67 | $22.53 | 66300 |
| 2024-08-12 | 24.55 | $22.35 | 67923 |
| 2024-08-09 | 25.48 | $22.68 | 83000 |
| 2024-08-08 | 26.30 | $22.59 | 77400 |
| 2024-08-07 | 27.13 | $22.56 | 70600 |
| 2024-08-06 | 28.06 | $22.34 | 133009 |
| 2024-08-05 | 29.13 | $22.36 | 141300 |
| 2024-08-02 | 30.46 | $22.98 | 101700 |
| 2024-08-01 | 31.00 | $23.15 | 122900 |
| 2024-07-31 | 31.29 | $23.84 | 162818 |
| 2024-07-30 | 30.50 | $23.58 | 90600 |
| 2024-07-29 | 30.29 | $23.48 | 77700 |
| 2024-07-26 | 29.89 | $23.82 | 85739 |
| 2024-07-25 | 29.18 | $23.64 | 80823 |
| 2024-07-24 | 28.50 | $23.46 | 82038 |
| 2024-07-23 | 27.88 | $23.67 | 113300 |
| 2024-07-22 | 27.00 | $23.65 | 104642 |
| 2024-07-19 | 26.19 | $22.95 | 94956 |
| 2024-07-18 | 25.52 | $23.24 | 90036 |
| 2024-07-17 | 24.40 | $23.66 | 152122 |
| 2024-07-16 | 23.08 | $23.34 | 143500 |
| 2024-07-15 | 21.95 | $22.65 | 125600 |
| 2024-07-12 | 21.18 | $22.62 | 118524 |
| 2024-07-11 | 20.55 | $22.21 | 103200 |
| 2024-07-10 | 20.41 | $21.58 | 87500 |
| 2024-07-09 | 20.95 | $21.67 | 154500 |
| 2024-07-08 | 21.66 | $21.52 | 88911 |
| 2024-07-05 | 22.61 | $21.25 | 89500 |
| 2024-07-03 | 23.76 | $21.66 | 39700 |
| 2024-07-02 | 24.00 | $21.90 | 66600 |
| 2024-07-01 | 23.84 | $21.85 | 112200 |
| 2024-06-28 | 23.68 | $21.89 | 331800 |
| 2024-06-27 | 23.51 | $21.99 | 44800 |
| 2024-06-26 | 22.84 | $22.06 | 85303 |
| 2024-06-25 | 22.14 | $22.05 | 50500 |
| 2024-06-24 | 21.50 | $21.82 | 87800 |
| 2024-06-21 | 20.83 | $21.92 | 361700 |
| 2024-06-20 | 19.92 | $22.22 | 90300 |
| 2024-06-18 | 18.76 | $22.19 | 108230 |
| 2024-06-17 | 17.58 | $21.67 | 96600 |
| 2024-06-14 | 16.91 | $20.89 | 59746 |
| 2024-06-13 | 17.43 | $20.88 | 69314 |
| 2024-06-12 | 17.78 | $21.06 | 81219 |
| 2024-06-11 | 17.40 | $20.87 | 59933 |
| 2024-06-10 | 17.73 | $20.80 | 53501 |
| 2024-06-07 | 18.27 | $20.86 | 54839 |
| 2024-06-06 | 17.94 | $21.08 | 110229 |
| 2024-06-05 | 17.19 | $20.99 | 46800 |
| 2024-06-04 | 16.54 | $21.05 | 56300 |
| 2024-06-03 | 15.99 | $21.02 | 58149 |
| 2024-05-31 | 15.42 | $21.03 | 170736 |
| 2024-05-30 | 14.89 | $20.72 | 55300 |
| 2024-05-29 | 15.15 | $20.57 | 98900 |
| 2024-05-28 | 15.43 | $20.71 | 55997 |
| 2024-05-24 | 15.38 | $20.83 | 70600 |
| 2024-05-23 | 15.06 | $20.68 | 88224 |
| 2024-05-22 | 15.02 | $20.80 | 85428 |
| 2024-05-21 | 14.88 | $20.76 | 79800 |
| 2024-05-20 | 14.87 | $20.51 | 81900 |
| 2024-05-17 | 15.01 | $20.65 | 67100 |
| 2024-05-16 | 14.99 | $20.80 | 74300 |
| 2024-05-15 | 15.01 | $20.58 | 58221 |
| 2024-05-14 | 15.15 | $20.65 | 66700 |
| 2024-05-13 | 15.14 | $20.56 | 62937 |
| 2024-05-10 | 15.19 | $20.51 | 64800 |
| 2024-05-09 | 15.25 | $20.71 | 75600 |
| 2024-05-08 | 15.20 | $20.59 | 71218 |
| 2024-05-07 | 15.41 | $20.38 | 78000 |
| 2024-05-06 | 15.34 | $20.34 | 64100 |
| 2024-05-03 | 15.46 | $20.26 | 78800 |
| 2024-05-02 | 15.63 | $20.27 | 99900 |
| 2024-05-01 | 16.03 | $20.14 | 100600 |
| 2024-04-30 | 16.57 | $19.90 | 116600 |
| 2024-04-29 | 17.33 | $19.92 | 142604 |
| 2024-04-26 | 17.99 | $19.70 | 97909 |
| 2024-04-25 | 18.19 | $19.67 | 159425 |
| 2024-04-24 | 18.37 | $19.50 | 156630 |
| 2024-04-23 | 18.10 | $19.30 | 86300 |
| 2024-04-22 | 17.68 | $19.04 | 131100 |
| 2024-04-19 | 17.19 | $19.43 | 102700 |
| 2024-04-18 | 16.95 | $19.10 | 103720 |
| 2024-04-17 | 16.18 | $19.07 | 120600 |
| 2024-04-16 | 15.15 | $19.06 | 104500 |
| 2024-04-15 | 14.07 | $19.03 | 153100 |
| 2024-04-12 | 12.93 | $19.44 | 83927 |
| 2024-04-11 | 12.37 | $19.80 | 88100 |
| 2024-04-10 | 12.07 | $19.68 | 110500 |
| 2024-04-09 | 11.76 | $20.18 | 72400 |
| 2024-04-08 | 12.34 | $20.21 | 71942 |
| 2024-04-05 | 12.77 | $20.17 | 316100 |
| 2024-04-04 | 13.31 | $20.04 | 118400 |
| 2024-04-03 | 13.89 | $20.02 | 81207 |
| 2024-04-02 | 14.50 | $20.30 | 75600 |
| 2024-04-01 | 15.10 | $20.37 | 84740 |
| 2024-03-28 | 15.46 | $20.51 | 114033 |
| 2024-03-27 | 15.62 | $20.51 | 103039 |
| 2024-03-26 | 16.05 | $20.11 | 91800 |
| 2024-03-25 | 16.71 | $20.34 | 87500 |
| 2024-03-22 | 16.94 | $20.46 | 71212 |
| 2024-03-21 | 16.90 | $20.73 | 114200 |
| 2024-03-20 | 16.65 | $20.61 | 192500 |
| 2024-03-19 | 16.68 | $20.28 | 106000 |
| 2024-03-18 | 17.39 | $20.02 | 143400 |
| 2024-03-15 | 18.23 | $20.32 | 922300 |
| 2024-03-14 | 19.12 | $19.82 | 119526 |
| 2024-03-13 | 19.24 | $19.89 | 119825 |
| 2024-03-12 | 19.50 | $19.79 | 104000 |
| 2024-03-11 | 19.65 | $19.84 | 91505 |
| 2024-03-08 | 19.81 | $19.83 | 99711 |
| 2024-03-07 | 20.13 | $19.92 | 96811 |
| 2024-03-06 | 20.10 | $19.80 | 121200 |
| 2024-03-05 | 19.85 | $19.73 | 132800 |
| 2024-03-04 | 19.59 | $20.02 | 159034 |
| 2024-03-01 | 19.51 | $20.25 | 122200 |
| 2024-02-29 | 19.77 | $20.32 | 126907 |
| 2024-02-28 | 20.24 | $20.13 | 132500 |
| 2024-02-27 | 20.39 | $20.25 | 151314 |
| 2024-02-26 | 20.55 | $20.03 | 115000 |
| 2024-02-23 | 20.22 | $20.04 | 145200 |
| 2024-02-22 | 19.88 | $19.99 | 192139 |
| 2024-02-21 | 19.57 | $20.38 | 92400 |
| 2024-02-20 | 19.66 | $20.25 | 109307 |
| 2024-02-16 | 19.75 | $20.29 | 96900 |
| 2024-02-15 | 20.12 | $20.63 | 89900 |
| 2024-02-14 | 20.60 | $20.35 | 95500 |
| 2024-02-13 | 20.59 | $19.78 | 155849 |
| 2024-02-12 | 20.37 | $20.47 | 93041 |
| 2024-02-09 | 20.66 | $20.18 | 68942 |
| 2024-02-08 | 20.14 | $20.13 | 50300 |
| 2024-02-07 | 19.50 | $20.02 | 80008 |
| 2024-02-06 | 18.80 | $20.17 | 74943 |
| 2024-02-05 | 18.20 | $20.18 | 103832 |
| 2024-02-02 | 17.61 | $20.34 | 98100 |
| 2024-02-01 | 17.28 | $20.67 | 85700 |
| 2024-01-31 | 17.03 | $20.37 | 117126 |
| 2024-01-30 | 16.77 | $20.65 | 69804 |
| 2024-01-29 | 16.90 | $20.67 | 152430 |
| 2024-01-26 | 16.91 | $20.78 | 49625 |
| 2024-01-25 | 17.21 | $20.77 | 82801 |
| 2024-01-24 | 17.34 | $20.54 | 92054 |
| 2024-01-23 | 17.04 | $20.41 | 87800 |
| 2024-01-22 | 16.78 | $20.57 | 81700 |
| 2024-01-19 | 16.25 | $20.28 | 87515 |
| 2024-01-18 | 15.49 | $20.36 | 76400 |
| 2024-01-17 | 14.80 | $20.48 | 107500 |
| 2024-01-16 | 14.02 | $20.50 | 239329 |
| 2024-01-12 | 13.28 | $21.07 | 68200 |
| 2024-01-11 | 13.16 | $21.02 | 73541 |
| 2024-01-10 | 12.73 | $21.13 | 137200 |
| 2024-01-09 | 12.34 | $21.06 | 156344 |
| 2024-01-08 | 11.95 | $21.20 | 55132 |
| 2024-01-05 | 11.70 | $21.18 | 105223 |
| 2024-01-04 | 11.57 | $21.49 | 97300 |
| 2024-01-03 | 11.54 | $21.36 | 91546 |
| 2024-01-02 | 11.61 | $22.18 | 85408 |
| 2023-12-29 | 12.02 | $21.91 | 71417 |
| 2023-12-28 | 12.58 | $21.99 | 58600 |
| 2023-12-27 | 13.08 | $22.09 | 42700 |
| 2023-12-26 | 13.48 | $22.19 | 78300 |
| 2023-12-22 | 13.88 | $22.21 | 58700 |
| 2023-12-21 | 14.22 | $22.02 | 119444 |
| 2023-12-20 | 14.93 | $21.69 | 224900 |
| 2023-12-19 | 15.67 | $21.76 | 149832 |
| 2023-12-18 | 16.01 | $21.39 | 181400 |
| 2023-12-15 | 16.36 | $22.74 | 284919 |
| 2023-12-14 | 15.15 | $22.71 | 72600 |
| 2023-12-13 | 14.14 | $22.68 | 125842 |
| 2023-12-12 | 13.29 | $22.12 | 70208 |
| 2023-12-11 | 12.86 | $22.34 | 69411 |
| 2023-12-08 | 12.03 | $22.23 | 56100 |
| 2023-12-07 | 11.22 | $22.15 | 72700 |
| 2023-12-06 | 10.68 | $21.82 | 62700 |
| 2023-12-05 | 9.92 | $21.88 | 67200 |
| 2023-12-04 | 9.25 | $22.11 | 78034 |
| 2023-12-01 | 8.54 | $21.58 | 71600 |
| 2023-11-30 | 8.60 | $21.23 | 72600 |
| 2023-11-29 | 8.72 | $21.12 | 43618 |
| 2023-11-28 | 8.90 | $21.24 | 45512 |
| 2023-11-27 | 9.24 | $21.44 | 49100 |
| 2023-11-24 | 9.69 | $21.46 | 21500 |
| 2023-11-22 | 9.95 | $21.37 | 35702 |
| 2023-11-21 | 10.24 | $21.32 | 46332 |
| 2023-11-20 | 10.54 | $21.71 | 29812 |
| 2023-11-17 | 10.30 | $21.70 | 73200 |
| 2023-11-16 | 10.21 | $21.50 | 54430 |
| 2023-11-15 | 10.43 | $21.49 | 60500 |
| 2023-11-14 | 10.36 | $21.63 | 84622 |
| 2023-11-13 | 10.39 | $20.92 | 69400 |
| 2023-11-10 | 10.49 | $21.20 | 79000 |
| 2023-11-09 | 10.75 | $21.09 | 72200 |
| 2023-11-08 | 11.22 | $21.12 | 47143 |
| 2023-11-07 | 11.71 | $21.23 | 45115 |
| 2023-11-06 | 12.11 | $21.52 | 56100 |
| 2023-11-03 | 12.13 | $21.86 | 76537 |
| 2023-11-02 | 11.73 | $21.59 | 65700 |
| 2023-11-01 | 11.98 | $21.25 | 60549 |
| 2023-10-31 | 12.44 | $21.36 | 60719 |
| 2023-10-30 | 12.92 | $20.98 | 67448 |
| 2023-10-27 | 12.97 | $20.96 | 71000 |
| 2023-10-26 | 12.75 | $20.92 | 52634 |
| 2023-10-25 | 12.37 | $20.95 | 73022 |
| 2023-10-24 | 11.98 | $20.77 | 47731 |
| 2023-10-23 | 11.32 | $20.77 | 47802 |
| 2023-10-20 | 10.97 | $21.11 | 77338 |
| 2023-10-19 | 11.01 | $21.08 | 49100 |
| 2023-10-18 | 11.04 | $21.08 | 59300 |
| 2023-10-17 | 11.28 | $21.40 | 88410 |
| 2023-10-16 | 11.60 | $21.37 | 67100 |
| 2023-10-13 | 11.93 | $21.42 | 63200 |
| 2023-10-12 | 11.82 | $21.76 | 65600 |
| 2023-10-11 | 11.24 | $21.89 | 62805 |
| 2023-10-10 | 10.63 | $21.49 | 145028 |
| 2023-10-09 | 10.35 | $21.54 | 64623 |
| 2023-10-06 | 10.13 | $21.44 | 98215 |
| 2023-10-05 | 9.90 | $21.17 | 89637 |
| 2023-10-04 | 10.38 | $21.38 | 67300 |
| 2023-10-03 | 10.55 | $21.19 | 54634 |
| 2023-10-02 | 11.07 | $21.16 | 58900 |
| 2023-09-29 | 11.60 | $21.22 | 144900 |
| 2023-09-28 | 11.95 | $21.46 | 46508 |
| 2023-09-27 | 11.74 | $21.59 | 62200 |
| 2023-09-26 | 11.58 | $21.43 | 75521 |
| 2023-09-25 | 11.42 | $21.78 | 93402 |
| 2023-09-22 | 11.25 | $21.25 | 62723 |
| 2023-09-21 | 11.76 | $21.05 | 64100 |
| 2023-09-20 | 12.29 | $21.11 | 75300 |
| 2023-09-19 | 12.67 | $21.17 | 78425 |
| 2023-09-18 | 13.03 | $21.51 | 81226 |
| 2023-09-15 | 13.41 | $21.00 | 279056 |
| 2023-09-14 | 13.58 | $21.14 | 48800 |
| 2023-09-13 | 14.05 | $20.97 | 62800 |
| 2023-09-12 | 14.55 | $21.37 | 65500 |
| 2023-09-11 | 14.67 | $21.79 | 72400 |
| 2023-09-08 | 14.43 | $21.45 | 42500 |
| 2023-09-07 | 14.68 | $21.46 | 85736 |
| 2023-09-06 | 14.93 | $21.42 | 42003 |
| 2023-09-05 | 15.57 | $21.37 | 62543 |
| 2023-09-01 | 16.24 | $21.52 | 51300 |
| 2023-08-31 | 16.41 | $21.30 | 76534 |
| 2023-08-30 | 16.59 | $21.46 | 58000 |
| 2023-08-29 | 17.08 | $21.41 | 68095 |
| 2023-08-28 | 17.71 | $21.38 | 58840 |
| 2023-08-25 | 17.98 | $21.48 | 45435 |
| 2023-08-24 | 18.36 | $21.40 | 52413 |
| 2023-08-23 | 18.86 | $21.39 | 45225 |
| 2023-08-22 | 19.61 | $21.35 | 46400 |
| 2023-08-21 | 20.33 | $21.39 | 43713 |
| 2023-08-18 | 20.88 | $21.48 | 127700 |
| 2023-08-17 | 21.33 | $21.53 | 54846 |
| 2023-08-16 | 21.83 | $21.56 | 76046 |
| 2023-08-15 | 22.14 | $21.73 | 36700 |
| 2023-08-14 | 22.27 | $22.02 | 59429 |
| 2023-08-11 | 22.04 | $22.25 | 68608 |
| 2023-08-10 | 21.01 | $22.36 | 78100 |
| 2023-08-09 | 19.72 | $22.26 | 74700 |
| 2023-08-08 | 18.45 | $22.16 | 45155 |
| 2023-08-07 | 17.28 | $22.05 | 73422 |
| 2023-08-04 | 16.04 | $21.69 | 69407 |
| 2023-08-03 | 14.89 | $21.91 | 69400 |
| 2023-08-02 | 13.64 | $21.84 | 61800 |
| 2023-08-01 | 12.57 | $21.60 | 83828 |
| 2023-07-31 | 11.53 | $21.54 | 107417 |
| 2023-07-28 | 10.73 | $21.32 | 84400 |
| 2023-07-27 | 9.90 | $21.17 | 177118 |
| 2023-07-26 | 9.33 | $21.20 | 76500 |
| 2023-07-25 | 8.64 | $21.14 | 131000 |
| 2023-07-24 | 8.24 | $20.84 | 81032 |
| 2023-07-21 | 8.21 | $20.31 | 119400 |
| 2023-07-20 | 8.63 | $20.58 | 47600 |
| 2023-07-19 | 8.79 | $20.63 | 60532 |
| 2023-07-18 | 8.95 | $20.47 | 52708 |
| 2023-07-17 | 9.18 | $20.28 | 54403 |
| 2023-07-14 | 9.48 | $20.34 | 63900 |
| 2023-07-13 | 9.89 | $20.31 | 49441 |
| 2023-07-12 | 10.37 | $20.23 | 68349 |
| 2023-07-11 | 10.74 | $20.25 | 63043 |
| 2023-07-10 | 11.20 | $20.16 | 63400 |
| 2023-07-07 | 11.68 | $20.07 | 74500 |
| 2023-07-06 | 12.08 | $20.12 | 58700 |
| 2023-07-05 | 12.47 | $20.62 | 107500 |
| 2023-07-03 | 12.79 | $20.54 | 40500 |
| 2023-06-30 | 13.13 | $20.38 | 117676 |
| 2023-06-29 | 13.79 | $20.41 | 141200 |
| 2023-06-28 | 14.51 | $20.32 | 71622 |
| 2023-06-27 | 15.12 | $20.12 | 78321 |
| 2023-06-26 | 15.58 | $20.04 | 79311 |
| 2023-06-23 | 16.07 | $19.94 | 347300 |
| 2023-06-22 | 16.45 | $20.13 | 93600 |
| 2023-06-21 | 17.08 | $20.55 | 85000 |
| 2023-06-20 | 17.24 | $20.73 | 119900 |
| 2023-06-16 | 17.09 | $20.54 | 265500 |
| 2023-06-15 | 17.78 | $20.59 | 97700 |
| 2023-06-14 | 18.71 | $20.51 | 94100 |
| 2023-06-13 | 19.36 | $20.91 | 101300 |
| 2023-06-12 | 19.40 | $20.85 | 73400 |
| 2023-06-09 | 19.57 | $20.91 | 53442 |
| 2023-06-08 | 19.66 | $21.11 | 49000 |
| 2023-06-07 | 19.60 | $21.28 | 85933 |
| 2023-06-06 | 19.45 | $21.01 | 95633 |
| 2023-06-05 | 19.53 | $20.39 | 69669 |
| 2023-06-02 | 20.40 | $20.36 | 87544 |
| 2023-06-01 | 21.44 | $19.63 | 149900 |
| 2023-05-31 | 21.20 | $19.37 | 175441 |
| 2023-05-30 | 20.94 | $19.84 | 91400 |
| 2023-05-26 | 21.20 | $20.05 | 59000 |
| 2023-05-25 | 21.62 | $19.82 | 129736 |
| 2023-05-24 | 22.05 | $20.29 | 119940 |
| 2023-05-23 | 23.18 | $20.34 | 77600 |
| 2023-05-22 | 24.26 | $20.32 | 55100 |
| 2023-05-19 | 25.47 | $20.37 | 66400 |
| 2023-05-18 | 26.63 | $20.39 | 63231 |
| 2023-05-17 | 28.00 | $20.19 | 80600 |
| 2023-05-16 | 29.12 | $19.92 | 70700 |
| 2023-05-15 | 29.85 | $20.08 | 88311 |
| 2023-05-12 | 30.83 | $20.10 | 85117 |
| 2023-05-11 | 31.58 | $19.68 | 71800 |
| 2023-05-10 | 31.83 | $19.87 | 99300 |
| 2023-05-09 | 32.09 | $19.44 | 70200 |
| 2023-05-08 | 31.40 | $19.25 | 92600 |
| 2023-05-05 | 30.60 | $19.45 | 102925 |
| 2023-05-04 | 29.79 | $19.18 | 103500 |
| 2023-05-03 | 28.94 | $19.49 | 102200 |
| 2023-05-02 | 28.40 | $19.27 | 103417 |
| 2023-05-01 | 27.29 | $19.46 | 111825 |
| 2023-04-28 | 26.45 | $19.43 | 86700 |
| 2023-04-27 | 25.59 | $19.61 | 81848 |
| 2023-04-26 | 24.74 | $19.44 | 97138 |
| 2023-04-25 | 23.84 | $19.81 | 111131 |
| 2023-04-24 | 23.49 | $20.05 | 146320 |
| 2023-04-21 | 23.11 | $19.88 | 131133 |
| 2023-04-20 | 21.88 | $19.90 | 82200 |
| 2023-04-19 | 20.67 | $19.88 | 132936 |
| 2023-04-18 | 19.46 | $19.90 | 111000 |
| 2023-04-17 | 18.18 | $20.31 | 102900 |
| 2023-04-14 | 17.25 | $20.38 | 89836 |
| 2023-04-13 | 16.38 | $20.80 | 126940 |
| 2023-04-12 | 15.69 | $20.70 | 93243 |
| 2023-04-11 | 15.15 | $20.63 | 123800 |
| 2023-04-10 | 14.58 | $20.71 | 114826 |
| 2023-04-06 | 13.93 | $20.58 | 107302 |
| 2023-04-05 | 13.42 | $20.53 | 109623 |
| 2023-04-04 | 12.78 | $20.71 | 90600 |
| 2023-04-03 | 12.30 | $21.12 | 171096 |
| 2023-03-31 | 12.11 | $21.09 | 153540 |
| 2023-03-30 | 11.73 | $20.85 | 72417 |
| 2023-03-29 | 11.34 | $21.04 | 96700 |
| 2023-03-28 | 11.15 | $20.88 | 140534 |
| 2023-03-27 | 10.95 | $21.05 | 127800 |
| 2023-03-24 | 10.72 | $20.87 | 114900 |
| 2023-03-23 | 10.04 | $20.52 | 160800 |
| 2023-03-22 | 9.34 | $21.16 | 138623 |
| 2023-03-21 | 9.39 | $21.63 | 146900 |
| 2023-03-20 | 9.76 | $21.50 | 129649 |
| 2023-03-17 | 10.15 | $21.23 | 713123 |
| 2023-03-16 | 10.50 | $21.64 | 178000 |
| 2023-03-15 | 10.91 | $21.52 | 137400 |
| 2023-03-14 | 11.32 | $21.97 | 197506 |
| 2023-03-13 | 11.17 | $21.62 | 230400 |
| 2023-03-10 | 11.41 | $21.25 | 116300 |
| 2023-03-09 | 11.66 | $21.42 | 142816 |
| 2023-03-08 | 12.09 | $21.39 | 108200 |
| 2023-03-07 | 12.54 | $21.53 | 134600 |
| 2023-03-06 | 13.20 | $21.41 | 140000 |
| 2023-03-03 | 13.83 | $22.12 | 107745 |
| 2023-03-02 | 13.44 | $21.99 | 103400 |
| 2023-03-01 | 13.21 | $21.78 | 90844 |
| 2023-02-28 | 13.19 | $21.75 | 292149 |
| 2023-02-27 | 13.27 | $21.46 | 224400 |
| 2023-02-24 | 13.80 | $21.13 | 201100 |
| 2023-02-23 | 14.45 | $21.53 | 113513 |
| 2023-02-22 | 15.02 | $21.15 | 113600 |
| 2023-02-21 | 15.76 | $21.33 | 157127 |
| 2023-02-17 | 16.34 | $21.67 | 113900 |
| 2023-02-16 | 16.71 | $21.40 | 65813 |
| 2023-02-15 | 17.49 | $21.48 | 78800 |
| 2023-02-14 | 18.36 | $21.41 | 82643 |
| 2023-02-13 | 19.23 | $21.41 | 88502 |
| 2023-02-10 | 20.15 | $20.98 | 62100 |
| 2023-02-09 | 20.41 | $21.03 | 78100 |
| 2023-02-08 | 20.87 | $21.17 | 52306 |
| 2023-02-07 | 21.13 | $21.30 | 90800 |
| 2023-02-06 | 21.42 | $21.21 | 87400 |
| 2023-02-03 | 21.89 | $21.39 | 94300 |
| 2023-02-02 | 22.55 | $21.45 | 108700 |
| 2023-02-01 | 23.17 | $21.46 | 136941 |
| 2023-01-31 | 23.82 | $21.24 | 189500 |
| 2023-01-30 | 23.91 | $20.62 | 62500 |
| 2023-01-27 | 23.41 | $20.76 | 86000 |
| 2023-01-26 | 23.02 | $20.86 | 52121 |
| 2023-01-25 | 22.33 | $20.89 | 73518 |
| 2023-01-24 | 21.31 | $20.79 | 77500 |
| 2023-01-23 | 20.42 | $20.82 | 107500 |
| 2023-01-20 | 19.48 | $20.73 | 91800 |
| 2023-01-19 | 18.49 | $20.93 | 91700 |
| 2023-01-18 | 17.60 | $21.09 | 105500 |
| 2023-01-17 | 16.77 | $21.58 | 98018 |
| 2023-01-13 | 16.46 | $21.55 | 77500 |
| 2023-01-12 | 15.76 | $21.48 | 81810 |
| 2023-01-11 | 15.25 | $21.60 | 79200 |
| 2023-01-10 | 14.88 | $21.80 | 77400 |
| 2023-01-09 | 14.58 | $21.68 | 78909 |
| 2023-01-06 | 14.26 | $22.15 | 86700 |
| 2023-01-05 | 14.41 | $22.01 | 92400 |
| 2023-01-04 | 14.55 | $22.44 | 140722 |
| 2023-01-03 | 15.22 | $22.76 | 157648 |
| 2022-12-30 | 15.93 | $22.16 | 83400 |
| 2022-12-29 | 15.88 | $22.17 | 80100 |
| 2022-12-28 | 15.98 | $21.98 | 62600 |
| 2022-12-27 | 16.09 | $22.45 | 156527 |
| 2022-12-23 | 16.83 | $22.49 | 60500 |
| 2022-12-22 | 17.56 | $22.25 | 170927 |
| 2022-12-21 | 18.32 | $22.76 | 120000 |
| 2022-12-20 | 19.01 | $22.38 | 74529 |
| 2022-12-19 | 19.74 | $22.81 | 118900 |
| 2022-12-16 | 20.31 | $22.34 | 149845 |
| 2022-12-15 | 21.25 | $22.73 | 69645 |
| 2022-12-14 | 21.99 | $23.23 | 79000 |
| 2022-12-13 | 22.19 | $23.17 | 152700 |
| 2022-12-12 | 22.34 | $22.89 | 101100 |
| 2022-12-09 | 22.85 | $23.02 | 55300 |
| 2022-12-08 | 23.48 | $22.91 | 51500 |
| 2022-12-07 | 24.13 | $23.04 | 79300 |
| 2022-12-06 | 24.42 | $23.24 | 108244 |
| 2022-12-05 | 24.79 | $22.96 | 76108 |
| 2022-12-02 | 25.49 | $23.25 | 60511 |
| 2022-12-01 | 25.34 | $23.16 | 71400 |
| 2022-11-30 | 25.14 | $23.23 | 163608 |
| 2022-11-29 | 25.04 | $22.77 | 63544 |
| 2022-11-28 | 25.31 | $22.74 | 92700 |
| 2022-11-25 | 25.54 | $22.86 | 82200 |
| 2022-11-23 | 25.30 | $22.83 | 51413 |
| 2022-11-22 | 25.05 | $22.91 | 163700 |
| 2022-11-21 | 24.80 | $22.71 | 53500 |
| 2022-11-18 | 24.59 | $22.79 | 85332 |
| 2022-11-17 | 24.35 | $22.56 | 45900 |
| 2022-11-16 | 24.47 | $22.43 | 71904 |
| 2022-11-15 | 24.54 | $22.44 | 55100 |
| 2022-11-14 | 24.59 | $22.38 | 83613 |
| 2022-11-11 | 24.76 | $22.26 | 85331 |
| 2022-11-10 | 24.90 | $23.29 | 156000 |
| 2022-11-09 | 24.16 | $22.55 | 53900 |
| 2022-11-08 | 23.85 | $22.86 | 52814 |
| 2022-11-07 | 22.96 | $22.96 | 94100 |
| 2022-11-04 | 22.11 | $22.59 | 89800 |
| 2022-11-03 | 21.65 | $22.29 | 74900 |
| 2022-11-02 | 21.30 | $22.32 | 77038 |
| 2022-11-01 | 20.72 | $22.70 | 71000 |
| 2022-10-31 | 19.54 | $22.56 | 96027 |
| 2022-10-28 | 18.37 | $22.80 | 101100 |
| 2022-10-27 | 17.14 | $22.22 | 101600 |
| 2022-10-26 | 16.15 | $21.76 | 62800 |
| 2022-10-25 | 15.51 | $21.82 | 82849 |
| 2022-10-24 | 14.98 | $21.48 | 62900 |
| 2022-10-21 | 14.46 | $21.58 | 100441 |
| 2022-10-20 | 14.03 | $21.09 | 71540 |
| 2022-10-19 | 13.88 | $21.04 | 74314 |
| 2022-10-18 | 13.87 | $21.22 | 105020 |
| 2022-10-17 | 13.50 | $21.11 | 129606 |
| 2022-10-14 | 13.35 | $20.72 | 111000 |
| 2022-10-13 | 13.19 | $21.11 | 109919 |
| 2022-10-12 | 13.05 | $20.48 | 64800 |
| 2022-10-11 | 13.55 | $20.29 | 165348 |
| 2022-10-10 | 14.20 | $20.24 | 92300 |
| 2022-10-07 | 14.73 | $19.87 | 124538 |
| 2022-10-06 | 15.27 | $20.37 | 87929 |
| 2022-10-05 | 15.79 | $20.87 | 115921 |
| 2022-10-04 | 15.87 | $20.97 | 165015 |
| 2022-10-03 | 15.96 | $20.39 | 117000 |
| 2022-09-30 | 16.77 | $20.13 | 118531 |
| 2022-09-29 | 17.65 | $20.40 | 83400 |
| 2022-09-28 | 18.33 | $20.86 | 92700 |
| 2022-09-27 | 18.81 | $20.63 | 93006 |
| 2022-09-26 | 19.19 | $20.88 | 164532 |
| 2022-09-23 | 19.77 | $20.66 | 120800 |
| 2022-09-22 | 20.69 | $20.85 | 125000 |
| 2022-09-21 | 21.24 | $21.39 | 139900 |
| 2022-09-20 | 21.76 | $20.84 | 108932 |
| 2022-09-19 | 22.79 | $21.29 | 166416 |
| 2022-09-16 | 23.87 | $20.23 | 139729 |
| 2022-09-15 | 23.68 | $20.04 | 71628 |
| 2022-09-14 | 23.66 | $20.29 | 87200 |
| 2022-09-13 | 23.83 | $20.33 | 89139 |
| 2022-09-12 | 24.18 | $21.04 | 220500 |
| 2022-09-09 | 25.29 | $20.80 | 56145 |
| 2022-09-08 | 26.05 | $20.60 | 96308 |
| 2022-09-07 | 26.85 | $20.85 | 111200 |
| 2022-09-06 | 27.77 | $20.53 | 92400 |
| 2022-09-02 | 28.28 | $20.63 | 66600 |
| 2022-09-01 | 29.03 | $21.10 | 85300 |
| 2022-08-31 | 30.36 | $21.23 | 118135 |
| 2022-08-30 | 31.77 | $21.43 | 80000 |
| 2022-08-29 | 33.13 | $21.48 | 66307 |
| 2022-08-26 | 34.49 | $21.57 | 88033 |
| 2022-08-25 | 35.45 | $21.94 | 79000 |
| 2022-08-24 | 35.97 | $21.80 | 104947 |
| 2022-08-23 | 36.52 | $22.13 | 78838 |
| 2022-08-22 | 36.59 | $22.16 | 81036 |
| 2022-08-19 | 36.66 | $22.54 | 111700 |
| 2022-08-18 | 36.07 | $22.51 | 95700 |
| 2022-08-17 | 35.45 | $22.17 | 64637 |
| 2022-08-16 | 34.96 | $22.51 | 93541 |
| 2022-08-15 | 34.32 | $22.25 | 173700 |
| 2022-08-12 | 33.82 | $21.70 | 253100 |
| 2022-08-11 | 33.71 | $21.59 | 172800 |
| 2022-08-10 | 33.85 | $21.50 | 126028 |
| 2022-08-09 | 33.96 | $21.44 | 128221 |
| 2022-08-08 | 34.15 | $21.59 | 150813 |
| 2022-08-05 | 34.24 | $21.34 | 141400 |
| 2022-08-04 | 34.51 | $21.59 | 127200 |
| 2022-08-03 | 34.11 | $21.81 | 145962 |
| 2022-08-02 | 33.72 | $21.66 | 141911 |
| 2022-08-01 | 32.95 | $22.21 | 144601 |
| 2022-07-29 | 32.16 | $21.85 | 119100 |
| 2022-07-28 | 31.05 | $21.87 | 186100 |
| 2022-07-27 | 30.10 | $21.73 | 137760 |
| 2022-07-26 | 29.17 | $21.44 | 80300 |
| 2022-07-25 | 28.40 | $21.30 | 91200 |
| 2022-07-22 | 27.65 | $21.18 | 93401 |
| 2022-07-21 | 26.87 | $21.44 | 144359 |
| 2022-07-20 | 26.03 | $21.36 | 112818 |
| 2022-07-19 | 24.94 | $21.18 | 126820 |
| 2022-07-18 | 23.89 | $20.71 | 118200 |
| 2022-07-15 | 23.09 | $20.27 | 116141 |
| 2022-07-14 | 22.59 | $20.00 | 58140 |
| 2022-07-13 | 22.42 | $20.01 | 77439 |
| 2022-07-12 | 22.12 | $20.23 | 133100 |
| 2022-07-11 | 21.80 | $19.84 | 144400 |
| 2022-07-08 | 21.61 | $19.92 | 108300 |
| 2022-07-07 | 21.54 | $19.79 | 85100 |
| 2022-07-06 | 21.23 | $20.07 | 114139 |
| 2022-07-05 | 20.77 | $20.21 | 121000 |
| 2022-07-01 | 20.28 | $20.23 | 93000 |
| 2022-06-30 | 19.39 | $20.23 | 116300 |
| 2022-06-29 | 18.29 | $20.21 | 115200 |
| 2022-06-28 | 17.19 | $19.92 | 106846 |
| 2022-06-27 | 16.04 | $20.20 | 360800 |
| 2022-06-24 | 14.87 | $18.99 | 199343 |
| 2022-06-23 | 14.36 | $18.55 | 149726 |
| 2022-06-22 | 14.36 | $18.42 | 149945 |
| 2022-06-21 | 14.12 | $18.55 | 167000 |
| 2022-06-17 | 13.87 | $17.06 | 228429 |
| 2022-06-16 | 12.96 | $16.77 | 258816 |
| 2022-06-15 | 11.80 | $17.07 | 203901 |
| 2022-06-14 | 11.20 | $17.36 | 86217 |
| 2022-06-13 | 10.81 | $17.36 | 92700 |
| 2022-06-10 | 10.60 | $17.77 | 67500 |
| 2022-06-09 | 10.72 | $17.87 | 50909 |
| 2022-06-08 | 11.10 | $17.99 | 63102 |
| 2022-06-07 | 11.27 | $18.27 | 56235 |
| 2022-06-06 | 11.10 | $18.22 | 64929 |
| 2022-06-03 | 10.92 | $17.97 | 81500 |
| 2022-06-02 | 11.32 | $18.09 | 57416 |
| 2022-06-01 | 11.32 | $17.99 | 63700 |
| 2022-05-31 | 11.27 | $18.15 | 117800 |
| 2022-05-27 | 11.12 | $18.22 | 75200 |
| 2022-05-26 | 11.13 | $17.76 | 61200 |
| 2022-05-25 | 11.61 | $17.66 | 54000 |
| 2022-05-24 | 11.74 | $17.60 | 51000 |
| 2022-05-23 | 11.81 | $17.47 | 61015 |
| 2022-05-20 | 11.69 | $17.35 | 76300 |
| 2022-05-19 | 11.37 | $17.38 | 84000 |
| 2022-05-18 | 11.36 | $17.60 | 67200 |
| 2022-05-17 | 11.65 | $17.87 | 44740 |
| 2022-05-16 | 11.98 | $17.68 | 60635 |
| 2022-05-13 | 12.51 | $17.53 | 74700 |
| 2022-05-12 | 13.15 | $17.70 | 79500 |
| 2022-05-11 | 13.36 | $17.43 | 94239 |
| 2022-05-10 | 13.58 | $17.50 | 92500 |
| 2022-05-09 | 13.81 | $17.68 | 112500 |
| 2022-05-06 | 14.15 | $17.34 | 94000 |
| 2022-05-05 | 13.63 | $17.50 | 93900 |
| 2022-05-04 | 13.30 | $17.61 | 73332 |
| 2022-05-03 | 12.95 | $17.24 | 73231 |
| 2022-05-02 | 11.82 | $17.10 | 158914 |
| 2022-04-29 | 10.63 | $17.25 | 136340 |
| 2022-04-28 | 9.75 | $17.58 | 66900 |
| 2022-04-27 | 8.98 | $17.38 | 66826 |
| 2022-04-26 | 8.30 | $17.43 | 92635 |
| 2022-04-25 | 7.63 | $17.67 | 142002 |
| 2022-04-22 | 7.00 | $17.90 | 64300 |
| 2022-04-21 | 7.26 | $18.05 | 61811 |
| 2022-04-20 | 7.49 | $18.28 | 48500 |
| 2022-04-19 | 7.78 | $18.19 | 65200 |
| 2022-04-18 | 7.86 | $18.17 | 83000 |
| 2022-04-14 | 7.95 | $18.24 | 77601 |
| 2022-04-13 | 8.21 | $18.63 | 73200 |
| 2022-04-12 | 8.45 | $18.46 | 67000 |
| 2022-04-11 | 8.80 | $18.36 | 61400 |
| 2022-04-08 | 9.11 | $18.37 | 77800 |
| 2022-04-07 | 9.34 | $18.36 | 59800 |
| 2022-04-06 | 9.73 | $18.48 | 85100 |
| 2022-04-05 | 10.15 | $18.44 | 48200 |
| 2022-04-04 | 10.60 | $18.65 | 132742 |
| 2022-04-01 | 11.09 | $18.69 | 80300 |
| 2022-03-31 | 11.59 | $18.47 | 105649 |
| 2022-03-30 | 12.04 | $18.72 | 127900 |
| 2022-03-29 | 11.86 | $19.03 | 79700 |
| 2022-03-28 | 11.45 | $18.79 | 133400 |
| 2022-03-25 | 11.44 | $18.50 | 85800 |
| 2022-03-24 | 11.98 | $18.25 | 47124 |
| 2022-03-23 | 12.27 | $18.26 | 82401 |
| 2022-03-22 | 12.67 | $18.47 | 116600 |
| 2022-03-21 | 13.18 | $18.41 | 109115 |
| 2022-03-18 | 13.72 | $18.50 | 1.0M |
| 2022-03-17 | 14.28 | $18.56 | 114800 |
| 2022-03-16 | 14.67 | $18.36 | 136433 |
| 2022-03-15 | 14.81 | $18.22 | 98138 |
| 2022-03-14 | 14.80 | $18.19 | 111600 |
| 2022-03-11 | 14.50 | $18.01 | 92500 |
| 2022-03-10 | 14.20 | $18.22 | 77300 |
| 2022-03-09 | 13.56 | $18.31 | 92329 |
| 2022-03-08 | 13.17 | $18.26 | 114103 |
| 2022-03-07 | 12.76 | $18.55 | 66900 |
| 2022-03-04 | 12.66 | $18.92 | 104247 |
| 2022-03-03 | 13.08 | $19.12 | 59086 |
| 2022-03-02 | 13.75 | $19.03 | 55811 |
| 2022-03-01 | 14.42 | $18.60 | 85407 |
| 2022-02-28 | 14.38 | $18.78 | 112900 |
| 2022-02-25 | 14.44 | $18.68 | 103427 |
| 2022-02-24 | 14.31 | $18.46 | 139310 |
| 2022-02-23 | 13.92 | $18.47 | 74621 |
| 2022-02-22 | 14.00 | $18.65 | 125200 |
| 2022-02-18 | 14.29 | $19.27 | 73700 |
| 2022-02-17 | 14.72 | $18.94 | 69519 |
| 2022-02-16 | 15.07 | $18.92 | 37500 |
| 2022-02-15 | 15.56 | $18.93 | 118544 |
| 2022-02-14 | 16.08 | $18.57 | 72000 |
| 2022-02-11 | 15.77 | $18.55 | 101532 |
| 2022-02-10 | 15.14 | $18.58 | 113400 |
| 2022-02-09 | 14.62 | $18.67 | 86726 |
| 2022-02-08 | 14.30 | $18.74 | 74128 |
| 2022-02-07 | 14.08 | $18.70 | 81400 |
| 2022-02-04 | 13.56 | $18.62 | 65700 |
| 2022-02-03 | 13.02 | $18.80 | 106900 |
| 2022-02-02 | 12.83 | $18.67 | 100200 |
| 2022-02-01 | 12.24 | $18.93 | 94700 |
| 2022-01-31 | 12.08 | $18.93 | 128200 |
| 2022-01-28 | 11.60 | $18.81 | 102900 |
| 2022-01-27 | 11.00 | $18.76 | 98700 |
| 2022-01-26 | 10.64 | $18.85 | 130236 |
| 2022-01-25 | 10.29 | $19.17 | 79300 |
| 2022-01-24 | 10.10 | $19.11 | 93300 |
| 2022-01-21 | 9.64 | $18.83 | 89501 |
| 2022-01-20 | 9.15 | $18.86 | 82723 |
| 2022-01-19 | 8.57 | $19.18 | 64505 |
| 2022-01-18 | 8.48 | $19.23 | 98130 |
| 2022-01-14 | 8.48 | $19.45 | 42000 |
| 2022-01-13 | 8.87 | $19.58 | 87334 |
| 2022-01-12 | 9.29 | $19.21 | 99103 |
| 2022-01-11 | 9.59 | $19.38 | 135828 |
| 2022-01-10 | 9.77 | $19.41 | 57200 |
| 2022-01-07 | 10.22 | $19.35 | 52430 |
| 2022-01-06 | 10.67 | $19.36 | 96500 |
| 2022-01-05 | 11.09 | $19.53 | 92602 |
| 2022-01-04 | 11.13 | $19.85 | 110252 |
| 2022-01-03 | 10.61 | $19.74 | 96611 |
| 2021-12-31 | 10.64 | $19.53 | 101221 |
| 2021-12-30 | 10.88 | $19.63 | 65400 |
| 2021-12-29 | 11.00 | $19.71 | 47300 |
| 2021-12-28 | 11.00 | $19.72 | 159000 |
| 2021-12-27 | 10.92 | $19.79 | 63814 |
| 2021-12-23 | 10.93 | $19.32 | 155227 |
| 2021-12-22 | 11.31 | $19.24 | 140939 |
| 2021-12-21 | 11.40 | $19.09 | 102843 |
| 2021-12-20 | 11.69 | $19.19 | 94400 |
| 2021-12-17 | 11.56 | $19.10 | 214900 |
| 2021-12-16 | 12.13 | $19.42 | 89300 |
| 2021-12-15 | 12.43 | $19.34 | 87633 |
| 2021-12-14 | 12.86 | $19.20 | 161512 |
| 2021-12-13 | 13.43 | $19.26 | 64300 |
| 2021-12-10 | 14.02 | $19.21 | 42500 |
| 2021-12-09 | 14.64 | $19.16 | 69800 |
| 2021-12-08 | 15.29 | $19.40 | 66592 |
| 2021-12-07 | 15.83 | $19.37 | 95400 |
| 2021-12-06 | 16.22 | $19.43 | 59700 |
| 2021-12-03 | 16.56 | $19.41 | 57648 |
| 2021-12-02 | 17.12 | $19.41 | 77721 |
| 2021-12-01 | 17.85 | $18.91 | 80400 |
| 2021-11-30 | 18.62 | $19.02 | 154900 |
| 2021-11-29 | 19.30 | $19.24 | 65130 |
| 2021-11-26 | 20.07 | $19.26 | 69429 |
| 2021-11-24 | 21.04 | $19.72 | 73700 |
| 2021-11-23 | 21.45 | $19.94 | 57442 |
| 2021-11-22 | 21.39 | $19.82 | 111129 |
| 2021-11-19 | 21.32 | $19.38 | 61025 |
| 2021-11-18 | 22.12 | $19.58 | 72500 |
| 2021-11-17 | 22.49 | $19.75 | 55961 |
| 2021-11-16 | 22.65 | $19.85 | 57726 |
| 2021-11-15 | 22.19 | $19.98 | 46847 |
| 2021-11-12 | 21.83 | $19.91 | 44200 |
| 2021-11-11 | 21.08 | $19.91 | 94500 |
| 2021-11-10 | 20.29 | $19.88 | 52600 |
| 2021-11-09 | 19.53 | $19.80 | 40726 |
| 2021-11-08 | 18.76 | $19.94 | 63400 |
| 2021-11-05 | 18.01 | $19.80 | 91300 |
| 2021-11-04 | 17.22 | $19.37 | 63126 |
| 2021-11-03 | 16.73 | $19.52 | 86249 |
| 2021-11-02 | 16.48 | $19.12 | 86500 |
| 2021-11-01 | 16.60 | $19.27 | 106700 |
| 2021-10-29 | 16.73 | $18.94 | 107806 |
| 2021-10-28 | 17.55 | $18.85 | 67000 |
| 2021-10-27 | 18.22 | $18.65 | 107401 |
| 2021-10-26 | 18.93 | $18.94 | 90000 |
| 2021-10-25 | 19.67 | $19.00 | 67100 |
| 2021-10-22 | 20.25 | $19.00 | 46012 |
| 2021-10-21 | 20.66 | $19.04 | 42230 |
| 2021-10-20 | 21.16 | $18.93 | 48200 |
| 2021-10-19 | 21.76 | $18.91 | 50600 |
| 2021-10-18 | 22.45 | $18.87 | 50900 |
| 2021-10-15 | 23.19 | $18.85 | 71200 |
| 2021-10-14 | 23.87 | $19.00 | 36000 |
| 2021-10-13 | 24.58 | $18.90 | 60100 |
| 2021-10-12 | 25.48 | $18.93 | 49610 |
| 2021-10-11 | 26.43 | $18.74 | 74609 |
| 2021-10-08 | 27.53 | $18.90 | 55531 |
| 2021-10-07 | 28.42 | $19.13 | 77745 |
| 2021-10-06 | 29.37 | $19.28 | 125400 |
| 2021-10-05 | 30.14 | $19.36 | 95000 |
| 2021-10-04 | 30.51 | $19.37 | 87600 |
| 2021-10-01 | 30.89 | $19.30 | 103829 |
| 2021-09-30 | 31.44 | $18.85 | 81818 |
| 2021-09-29 | 32.05 | $19.24 | 63040 |
| 2021-09-28 | 32.46 | $19.03 | 63100 |
| 2021-09-27 | 32.83 | $19.18 | 77014 |
| 2021-09-24 | 33.23 | $18.84 | 89400 |
| 2021-09-23 | 33.93 | $18.66 | 118739 |
| 2021-09-22 | 34.91 | $18.28 | 156300 |
| 2021-09-21 | 36.26 | $18.20 | 114107 |
| 2021-09-20 | 37.67 | $18.14 | 193112 |
| 2021-09-17 | 39.38 | $18.02 | 713942 |
| 2021-09-16 | 40.75 | $18.30 | 86300 |
| 2021-09-15 | 41.96 | $18.38 | 117825 |
| 2021-09-14 | 43.22 | $18.35 | 81200 |
| 2021-09-13 | 44.49 | $18.71 | 170730 |
| 2021-09-10 | 45.89 | $18.73 | 69002 |
| 2021-09-09 | 46.88 | $18.87 | 106831 |
| 2021-09-08 | 47.80 | $19.05 | 84301 |
| 2021-09-07 | 48.53 | $19.07 | 79737 |
| 2021-09-03 | 49.22 | $19.32 | 65214 |
| 2021-09-02 | 49.65 | $19.39 | 57115 |
| 2021-09-01 | 49.94 | $19.52 | 46211 |
| 2021-08-31 | 50.29 | $19.41 | 83200 |
| 2021-08-30 | 50.51 | $19.46 | 42100 |
| 2021-08-27 | 50.69 | $19.75 | 63600 |
| 2021-08-26 | 50.87 | $19.30 | 74178 |
| 2021-08-25 | 51.17 | $19.46 | 63144 |
| 2021-08-24 | 51.31 | $19.72 | 47031 |
| 2021-08-23 | 51.26 | $19.94 | 60200 |
| 2021-08-20 | 50.95 | $20.12 | 104400 |
| 2021-08-19 | 50.65 | $19.79 | 54400 |
| 2021-08-18 | 50.44 | $19.94 | 49710 |
| 2021-08-17 | 49.95 | $20.18 | 49200 |
| 2021-08-16 | 49.33 | $20.32 | 51626 |
| 2021-08-13 | 48.62 | $20.30 | 34808 |
| 2021-08-12 | 47.72 | $20.37 | 42600 |
| 2021-08-11 | 46.72 | $20.40 | 57400 |
| 2021-08-10 | 45.66 | $20.18 | 81600 |
| 2021-08-09 | 44.57 | $20.05 | 92027 |
| 2021-08-06 | 43.43 | $19.75 | 66612 |
| 2021-08-05 | 42.28 | $19.68 | 60300 |
| 2021-08-04 | 41.08 | $19.49 | 77016 |
| 2021-08-03 | 39.86 | $19.65 | 46914 |
| 2021-08-02 | 38.48 | $19.64 | 87100 |
| 2021-07-30 | 36.98 | $19.77 | 101200 |
| 2021-07-29 | 35.31 | $19.98 | 60200 |
| 2021-07-28 | 33.49 | $19.88 | 60100 |
| 2021-07-27 | 31.58 | $19.59 | 97233 |
| 2021-07-26 | 29.59 | $19.79 | 47419 |
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