Is Eaton Vance Enhanced Equity Income Fund II (EOS) a Buy, Sell, or Hold?
Enter your email address below for free access to our Eaton Vance Enhanced Equity Income Fund II (EOS) research center and poll results.
NYSE : EOS
Eaton Vance Enhanced Equity Income Fund II — Technical Indicators
$21.35 USD
$0.02 (0.09%)
- Volume
- 134.98K
- Average Volume
- 116.46K
- Market Capitalization
- $1.13B
- P/E Ratio
- 7.19
- Dividend Yield
- 8.56%
- Price Target
- Year High
- $24.49
- Year Low
- $19.44
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $1.94
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
21.91
2026-07-24
Close Price
$21.35
Vol: 135400
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
15.77
Average
20.60
Maximum
24.54
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 21.91 | $21.35 | 135400 |
| 2026-07-23 | 21.90 | $21.33 | 228543 |
| 2026-07-22 | 21.91 | $21.80 | 110009 |
| 2026-07-21 | 21.89 | $21.79 | 87700 |
| 2026-07-20 | 21.89 | $21.70 | 76000 |
| 2026-07-17 | 21.91 | $21.74 | 80437 |
| 2026-07-16 | 21.92 | $22.11 | 48100 |
| 2026-07-15 | 21.91 | $22.25 | 94232 |
| 2026-07-14 | 21.91 | $22.25 | 79350 |
| 2026-07-13 | 21.90 | $22.15 | 89700 |
| 2026-07-10 | 21.89 | $22.21 | 66123 |
| 2026-07-09 | 21.87 | $22.08 | 101900 |
| 2026-07-08 | 21.87 | $21.90 | 103019 |
| 2026-07-07 | 21.88 | $21.97 | 74900 |
| 2026-07-06 | 21.89 | $22.15 | 89400 |
| 2026-07-02 | 21.91 | $22.05 | 102500 |
| 2026-07-01 | 21.95 | $22.10 | 77600 |
| 2026-06-30 | 21.99 | $22.04 | 126803 |
| 2026-06-29 | 22.04 | $21.78 | 133200 |
| 2026-06-26 | 22.10 | $21.40 | 113812 |
| 2026-06-25 | 22.17 | $21.27 | 151000 |
| 2026-06-24 | 22.25 | $21.45 | 80834 |
| 2026-06-23 | 22.31 | $21.48 | 143900 |
| 2026-06-22 | 22.36 | $21.77 | 129335 |
| 2026-06-18 | 22.41 | $22.09 | 69103 |
| 2026-06-17 | 22.43 | $21.84 | 106604 |
| 2026-06-16 | 22.44 | $21.95 | 140000 |
| 2026-06-15 | 22.45 | $22.18 | 98700 |
| 2026-06-12 | 22.46 | $22.06 | 164358 |
| 2026-06-11 | 22.50 | $22.01 | 133236 |
| 2026-06-10 | 22.53 | $21.78 | 139400 |
| 2026-06-09 | 22.56 | $22.04 | 184800 |
| 2026-06-08 | 22.59 | $22.15 | 122800 |
| 2026-06-05 | 22.63 | $22.12 | 108632 |
| 2026-06-04 | 22.65 | $22.73 | 105817 |
| 2026-06-03 | 22.65 | $22.77 | 127600 |
| 2026-06-02 | 22.63 | $22.97 | 159825 |
| 2026-06-01 | 22.60 | $22.92 | 105440 |
| 2026-05-29 | 22.58 | $22.97 | 121900 |
| 2026-05-28 | 22.55 | $22.93 | 119500 |
| 2026-05-27 | 22.53 | $22.69 | 72546 |
| 2026-05-26 | 22.51 | $22.70 | 105589 |
| 2026-05-22 | 22.50 | $22.59 | 193500 |
| 2026-05-21 | 22.48 | $22.76 | 281143 |
| 2026-05-20 | 22.44 | $22.39 | 89391 |
| 2026-05-19 | 22.43 | $22.12 | 113979 |
| 2026-05-18 | 22.42 | $22.10 | 170100 |
| 2026-05-15 | 22.41 | $22.35 | 111979 |
| 2026-05-14 | 22.40 | $22.85 | 71057 |
| 2026-05-13 | 22.35 | $22.65 | 63115 |
| 2026-05-12 | 22.33 | $22.46 | 186048 |
| 2026-05-11 | 22.31 | $22.67 | 70015 |
| 2026-05-08 | 22.26 | $22.78 | 110900 |
| 2026-05-07 | 22.19 | $22.59 | 160300 |
| 2026-05-06 | 22.13 | $22.66 | 160823 |
| 2026-05-05 | 22.06 | $22.49 | 54316 |
| 2026-05-04 | 21.97 | $22.33 | 165500 |
| 2026-05-01 | 21.90 | $22.49 | 140300 |
| 2026-04-30 | 21.81 | $22.49 | 152009 |
| 2026-04-29 | 21.73 | $22.47 | 113800 |
| 2026-04-28 | 21.63 | $22.29 | 104148 |
| 2026-04-27 | 21.48 | $22.41 | 156010 |
| 2026-04-24 | 21.34 | $22.23 | 96924 |
| 2026-04-23 | 21.23 | $21.96 | 111500 |
| 2026-04-22 | 21.15 | $22.17 | 83800 |
| 2026-04-21 | 21.06 | $21.94 | 131900 |
| 2026-04-20 | 20.98 | $21.95 | 186400 |
| 2026-04-17 | 20.89 | $22.06 | 190341 |
| 2026-04-16 | 20.82 | $22.00 | 117200 |
| 2026-04-15 | 20.76 | $22.12 | 134536 |
| 2026-04-14 | 20.72 | $22.11 | 168900 |
| 2026-04-13 | 20.68 | $21.66 | 158000 |
| 2026-04-10 | 20.66 | $21.30 | 257727 |
| 2026-04-09 | 20.66 | $21.47 | 100939 |
| 2026-04-08 | 20.67 | $21.30 | 188657 |
| 2026-04-07 | 20.69 | $20.68 | 102900 |
| 2026-04-06 | 20.73 | $20.83 | 101114 |
| 2026-04-02 | 20.78 | $20.75 | 138000 |
| 2026-04-01 | 20.84 | $20.84 | 132000 |
| 2026-03-31 | 20.90 | $20.46 | 287544 |
| 2026-03-30 | 20.97 | $19.45 | 200936 |
| 2026-03-27 | 21.10 | $19.51 | 182300 |
| 2026-03-26 | 21.22 | $19.96 | 166820 |
| 2026-03-25 | 21.33 | $20.49 | 66200 |
| 2026-03-24 | 21.41 | $20.23 | 138293 |
| 2026-03-23 | 21.49 | $20.37 | 207308 |
| 2026-03-20 | 21.56 | $20.20 | 146820 |
| 2026-03-19 | 21.65 | $20.65 | 181583 |
| 2026-03-18 | 21.71 | $20.91 | 95400 |
| 2026-03-17 | 21.76 | $21.23 | 81413 |
| 2026-03-16 | 21.79 | $21.27 | 95603 |
| 2026-03-13 | 21.83 | $21.27 | 66800 |
| 2026-03-12 | 21.86 | $21.40 | 103300 |
| 2026-03-11 | 21.90 | $21.65 | 96677 |
| 2026-03-10 | 21.93 | $21.67 | 149818 |
| 2026-03-09 | 21.97 | $21.51 | 218100 |
| 2026-03-06 | 22.00 | $21.72 | 90623 |
| 2026-03-05 | 22.00 | $21.94 | 111800 |
| 2026-03-04 | 22.00 | $22.09 | 124710 |
| 2026-03-03 | 22.00 | $21.84 | 119400 |
| 2026-03-02 | 22.04 | $22.02 | 113535 |
| 2026-02-27 | 22.06 | $21.99 | 133632 |
| 2026-02-26 | 22.09 | $22.05 | 128533 |
| 2026-02-25 | 22.11 | $22.17 | 90200 |
| 2026-02-24 | 22.14 | $21.90 | 106600 |
| 2026-02-23 | 22.17 | $21.75 | 133700 |
| 2026-02-20 | 22.21 | $21.99 | 76633 |
| 2026-02-19 | 22.23 | $21.85 | 91046 |
| 2026-02-18 | 22.26 | $21.89 | 119727 |
| 2026-02-17 | 22.27 | $21.80 | 132000 |
| 2026-02-13 | 22.32 | $22.00 | 132900 |
| 2026-02-12 | 22.35 | $21.98 | 102700 |
| 2026-02-11 | 22.40 | $22.21 | 142241 |
| 2026-02-10 | 22.46 | $22.25 | 109100 |
| 2026-02-09 | 22.52 | $22.35 | 146500 |
| 2026-02-06 | 22.56 | $22.17 | 111500 |
| 2026-02-05 | 22.61 | $21.69 | 167700 |
| 2026-02-04 | 22.69 | $21.95 | 165400 |
| 2026-02-03 | 22.75 | $22.17 | 150200 |
| 2026-02-02 | 22.80 | $22.57 | 133200 |
| 2026-01-30 | 22.83 | $22.41 | 121306 |
| 2026-01-29 | 22.88 | $22.60 | 194247 |
| 2026-01-28 | 22.92 | $22.55 | 171100 |
| 2026-01-27 | 22.96 | $22.65 | 159800 |
| 2026-01-26 | 23.00 | $22.61 | 119100 |
| 2026-01-23 | 23.03 | $22.54 | 55100 |
| 2026-01-22 | 23.05 | $22.43 | 109200 |
| 2026-01-21 | 23.07 | $22.35 | 172031 |
| 2026-01-20 | 23.08 | $22.21 | 154531 |
| 2026-01-16 | 23.09 | $22.62 | 130925 |
| 2026-01-15 | 23.06 | $22.72 | 150234 |
| 2026-01-14 | 23.05 | $22.97 | 185150 |
| 2026-01-13 | 23.02 | $23.35 | 95224 |
| 2026-01-12 | 22.98 | $23.39 | 135500 |
| 2026-01-09 | 22.96 | $23.29 | 86012 |
| 2026-01-08 | 22.95 | $23.15 | 129501 |
| 2026-01-07 | 22.93 | $23.22 | 90803 |
| 2026-01-06 | 22.92 | $23.22 | 128500 |
| 2026-01-05 | 22.92 | $23.15 | 218342 |
| 2026-01-02 | 22.91 | $23.17 | 129400 |
| 2025-12-31 | 22.90 | $23.41 | 360636 |
| 2025-12-30 | 22.88 | $23.46 | 105731 |
| 2025-12-29 | 22.84 | $23.30 | 83207 |
| 2025-12-26 | 22.82 | $23.36 | 56831 |
| 2025-12-24 | 22.79 | $23.30 | 63900 |
| 2025-12-23 | 22.75 | $22.99 | 97408 |
| 2025-12-22 | 22.72 | $22.79 | 108800 |
| 2025-12-19 | 22.68 | $22.62 | 93400 |
| 2025-12-18 | 22.63 | $22.26 | 124253 |
| 2025-12-17 | 22.63 | $22.14 | 90166 |
| 2025-12-16 | 22.64 | $22.45 | 185900 |
| 2025-12-15 | 22.64 | $22.40 | 115743 |
| 2025-12-12 | 22.67 | $22.60 | 91300 |
| 2025-12-11 | 22.69 | $22.84 | 121500 |
| 2025-12-10 | 22.72 | $23.07 | 63636 |
| 2025-12-09 | 22.73 | $22.92 | 49900 |
| 2025-12-08 | 22.75 | $23.00 | 85000 |
| 2025-12-05 | 22.75 | $23.07 | 77610 |
| 2025-12-04 | 22.75 | $22.98 | 87521 |
| 2025-12-03 | 22.77 | $22.97 | 81741 |
| 2025-12-02 | 22.79 | $23.04 | 163200 |
| 2025-12-01 | 22.83 | $22.76 | 91620 |
| 2025-11-28 | 22.89 | $22.90 | 122300 |
| 2025-11-26 | 22.93 | $22.71 | 203200 |
| 2025-11-25 | 22.99 | $22.49 | 107857 |
| 2025-11-24 | 23.06 | $22.34 | 187300 |
| 2025-11-21 | 23.13 | $21.95 | 121800 |
| 2025-11-20 | 23.20 | $21.74 | 152591 |
| 2025-11-19 | 23.28 | $22.26 | 143469 |
| 2025-11-18 | 23.33 | $22.24 | 217100 |
| 2025-11-17 | 23.39 | $22.54 | 177817 |
| 2025-11-14 | 23.43 | $22.99 | 137612 |
| 2025-11-13 | 23.46 | $22.98 | 190703 |
| 2025-11-12 | 23.48 | $23.38 | 122200 |
| 2025-11-11 | 23.49 | $23.41 | 161200 |
| 2025-11-10 | 23.51 | $23.27 | 172148 |
| 2025-11-07 | 23.55 | $22.90 | 128200 |
| 2025-11-06 | 23.59 | $23.22 | 120036 |
| 2025-11-05 | 23.64 | $23.37 | 372106 |
| 2025-11-04 | 23.68 | $23.36 | 128141 |
| 2025-11-03 | 23.71 | $23.84 | 139100 |
| 2025-10-31 | 23.71 | $23.94 | 149400 |
| 2025-10-30 | 23.70 | $23.68 | 108400 |
| 2025-10-29 | 23.72 | $23.88 | 109251 |
| 2025-10-28 | 23.73 | $23.83 | 124500 |
| 2025-10-27 | 23.73 | $23.81 | 119140 |
| 2025-10-24 | 23.73 | $23.43 | 122235 |
| 2025-10-23 | 23.74 | $23.35 | 102042 |
| 2025-10-22 | 23.77 | $23.20 | 103120 |
| 2025-10-21 | 23.81 | $23.44 | 134800 |
| 2025-10-20 | 23.84 | $23.33 | 206500 |
| 2025-10-17 | 23.90 | $23.55 | 53731 |
| 2025-10-16 | 23.93 | $23.42 | 89300 |
| 2025-10-15 | 23.97 | $23.62 | 80300 |
| 2025-10-14 | 23.99 | $23.79 | 85617 |
| 2025-10-13 | 24.01 | $24.01 | 65300 |
| 2025-10-10 | 24.02 | $23.67 | 94300 |
| 2025-10-09 | 24.06 | $24.23 | 76845 |
| 2025-10-08 | 24.07 | $24.15 | 59700 |
| 2025-10-07 | 24.08 | $23.95 | 98500 |
| 2025-10-06 | 24.09 | $23.91 | 99346 |
| 2025-10-03 | 24.11 | $23.84 | 101006 |
| 2025-10-02 | 24.12 | $23.93 | 121500 |
| 2025-10-01 | 24.13 | $24.05 | 112800 |
| 2025-09-30 | 24.12 | $23.93 | 142786 |
| 2025-09-29 | 24.12 | $23.80 | 96300 |
| 2025-09-26 | 24.13 | $23.68 | 86500 |
| 2025-09-25 | 24.15 | $23.86 | 113647 |
| 2025-09-24 | 24.16 | $23.99 | 55323 |
| 2025-09-23 | 24.15 | $24.17 | 64963 |
| 2025-09-22 | 24.14 | $24.44 | 61643 |
| 2025-09-19 | 24.10 | $24.23 | 68803 |
| 2025-09-18 | 24.07 | $24.10 | 90159 |
| 2025-09-17 | 24.04 | $24.05 | 69300 |
| 2025-09-16 | 24.03 | $24.20 | 47700 |
| 2025-09-15 | 24.02 | $24.24 | 69411 |
| 2025-09-12 | 24.00 | $24.43 | 59000 |
| 2025-09-11 | 23.99 | $24.41 | 89337 |
| 2025-09-10 | 23.98 | $24.43 | 114900 |
| 2025-09-09 | 23.97 | $24.18 | 44829 |
| 2025-09-08 | 23.97 | $24.18 | 141000 |
| 2025-09-05 | 23.96 | $24.11 | 75025 |
| 2025-09-04 | 23.96 | $24.08 | 56304 |
| 2025-09-03 | 23.95 | $23.95 | 49800 |
| 2025-09-02 | 23.95 | $23.86 | 119309 |
| 2025-08-29 | 23.95 | $23.99 | 86822 |
| 2025-08-28 | 23.94 | $24.10 | 97030 |
| 2025-08-27 | 23.94 | $23.96 | 53111 |
| 2025-08-26 | 23.95 | $23.94 | 66825 |
| 2025-08-25 | 23.96 | $23.85 | 68301 |
| 2025-08-22 | 23.98 | $23.76 | 67300 |
| 2025-08-21 | 24.00 | $23.48 | 58900 |
| 2025-08-20 | 24.04 | $23.61 | 106539 |
| 2025-08-19 | 24.06 | $23.80 | 58500 |
| 2025-08-18 | 24.07 | $24.00 | 60100 |
| 2025-08-15 | 24.08 | $23.95 | 64438 |
| 2025-08-14 | 24.06 | $24.18 | 104000 |
| 2025-08-13 | 24.06 | $24.26 | 78427 |
| 2025-08-12 | 24.05 | $24.22 | 65416 |
| 2025-08-11 | 24.05 | $24.08 | 57529 |
| 2025-08-08 | 24.06 | $24.11 | 52034 |
| 2025-08-07 | 24.07 | $23.94 | 67426 |
| 2025-08-06 | 24.09 | $24.01 | 39716 |
| 2025-08-05 | 24.10 | $23.81 | 66300 |
| 2025-08-04 | 24.12 | $23.99 | 49700 |
| 2025-08-01 | 24.13 | $23.75 | 132240 |
| 2025-07-31 | 24.16 | $24.15 | 120200 |
| 2025-07-30 | 24.16 | $24.16 | 99139 |
| 2025-07-29 | 24.16 | $24.11 | 150200 |
| 2025-07-28 | 24.16 | $24.23 | 75206 |
| 2025-07-25 | 24.15 | $24.25 | 65300 |
| 2025-07-24 | 24.13 | $24.16 | 58514 |
| 2025-07-23 | 24.11 | $24.07 | 51630 |
| 2025-07-22 | 24.08 | $23.97 | 109300 |
| 2025-07-21 | 24.04 | $24.14 | 100590 |
| 2025-07-18 | 23.98 | $23.69 | 205826 |
| 2025-07-17 | 23.95 | $24.15 | 86700 |
| 2025-07-16 | 23.90 | $24.10 | 73020 |
| 2025-07-15 | 23.86 | $24.10 | 111315 |
| 2025-07-14 | 23.82 | $24.37 | 130746 |
| 2025-07-11 | 23.77 | $24.24 | 64400 |
| 2025-07-10 | 23.73 | $24.33 | 107637 |
| 2025-07-09 | 23.69 | $24.29 | 58200 |
| 2025-07-08 | 23.65 | $24.23 | 107200 |
| 2025-07-07 | 23.61 | $24.15 | 108300 |
| 2025-07-03 | 23.56 | $24.32 | 95900 |
| 2025-07-02 | 23.51 | $24.18 | 109238 |
| 2025-07-01 | 23.46 | $24.09 | 110800 |
| 2025-06-30 | 23.41 | $24.21 | 224248 |
| 2025-06-27 | 23.34 | $24.03 | 100800 |
| 2025-06-26 | 23.29 | $23.78 | 108670 |
| 2025-06-25 | 23.24 | $23.66 | 98749 |
| 2025-06-24 | 23.20 | $23.47 | 63900 |
| 2025-06-23 | 23.16 | $23.17 | 82006 |
| 2025-06-20 | 23.13 | $22.96 | 93500 |
| 2025-06-18 | 23.12 | $23.10 | 35000 |
| 2025-06-17 | 23.11 | $23.12 | 62421 |
| 2025-06-16 | 23.11 | $23.32 | 58700 |
| 2025-06-13 | 23.09 | $23.36 | 63900 |
| 2025-06-12 | 23.07 | $23.46 | 51127 |
| 2025-06-11 | 23.05 | $23.45 | 66500 |
| 2025-06-10 | 23.03 | $23.47 | 90400 |
| 2025-06-09 | 23.00 | $23.46 | 90400 |
| 2025-06-06 | 22.92 | $23.43 | 64699 |
| 2025-06-05 | 22.85 | $23.16 | 55600 |
| 2025-06-04 | 22.78 | $23.29 | 39300 |
| 2025-06-03 | 22.71 | $23.18 | 75300 |
| 2025-06-02 | 22.64 | $23.06 | 82640 |
| 2025-05-30 | 22.58 | $22.94 | 104000 |
| 2025-05-29 | 22.51 | $22.99 | 92700 |
| 2025-05-28 | 22.43 | $22.77 | 58041 |
| 2025-05-27 | 22.35 | $22.87 | 82642 |
| 2025-05-23 | 22.27 | $22.56 | 61221 |
| 2025-05-22 | 22.19 | $22.74 | 65144 |
| 2025-05-21 | 22.09 | $22.73 | 130500 |
| 2025-05-20 | 21.96 | $22.89 | 79124 |
| 2025-05-19 | 21.81 | $23.01 | 49827 |
| 2025-05-16 | 21.62 | $23.03 | 66800 |
| 2025-05-15 | 21.46 | $22.90 | 97441 |
| 2025-05-14 | 21.30 | $23.16 | 109600 |
| 2025-05-13 | 21.16 | $23.02 | 105802 |
| 2025-05-12 | 21.04 | $22.73 | 103221 |
| 2025-05-09 | 20.95 | $21.95 | 66600 |
| 2025-05-08 | 20.87 | $22.01 | 83946 |
| 2025-05-07 | 20.79 | $21.75 | 66100 |
| 2025-05-06 | 20.63 | $21.82 | 148600 |
| 2025-05-05 | 20.48 | $21.87 | 55033 |
| 2025-05-02 | 20.33 | $21.78 | 75200 |
| 2025-05-01 | 20.27 | $21.62 | 78910 |
| 2025-04-30 | 20.26 | $21.30 | 105000 |
| 2025-04-29 | 20.25 | $21.32 | 82604 |
| 2025-04-28 | 20.24 | $21.26 | 130232 |
| 2025-04-25 | 20.23 | $20.95 | 62639 |
| 2025-04-24 | 20.26 | $20.64 | 98221 |
| 2025-04-23 | 20.34 | $20.26 | 105500 |
| 2025-04-22 | 20.45 | $19.87 | 98932 |
| 2025-04-21 | 20.57 | $19.20 | 152331 |
| 2025-04-17 | 20.71 | $19.75 | 116939 |
| 2025-04-16 | 20.82 | $19.66 | 99600 |
| 2025-04-15 | 20.93 | $20.40 | 76400 |
| 2025-04-14 | 21.00 | $20.72 | 100729 |
| 2025-04-11 | 21.07 | $20.82 | 125500 |
| 2025-04-10 | 21.13 | $20.37 | 131732 |
| 2025-04-09 | 21.20 | $20.53 | 265304 |
| 2025-04-08 | 21.28 | $18.53 | 215000 |
| 2025-04-07 | 21.46 | $18.73 | 332728 |
| 2025-04-04 | 21.62 | $18.94 | 327500 |
| 2025-04-03 | 21.80 | $20.52 | 178046 |
| 2025-04-02 | 21.91 | $21.36 | 107100 |
| 2025-04-01 | 21.99 | $21.16 | 192411 |
| 2025-03-31 | 22.06 | $21.10 | 546900 |
| 2025-03-28 | 22.15 | $21.00 | 510200 |
| 2025-03-27 | 22.26 | $21.71 | 193200 |
| 2025-03-26 | 22.32 | $22.08 | 108146 |
| 2025-03-25 | 22.38 | $22.47 | 67900 |
| 2025-03-24 | 22.41 | $22.37 | 105915 |
| 2025-03-21 | 22.47 | $22.00 | 50900 |
| 2025-03-20 | 22.56 | $21.98 | 117600 |
| 2025-03-19 | 22.67 | $21.88 | 116100 |
| 2025-03-18 | 22.80 | $21.81 | 86000 |
| 2025-03-17 | 22.93 | $22.05 | 104500 |
| 2025-03-14 | 23.05 | $22.03 | 113500 |
| 2025-03-13 | 23.18 | $21.68 | 170200 |
| 2025-03-12 | 23.31 | $22.18 | 287000 |
| 2025-03-11 | 23.42 | $22.09 | 203800 |
| 2025-03-10 | 23.52 | $22.05 | 261027 |
| 2025-03-07 | 23.63 | $22.55 | 140100 |
| 2025-03-06 | 23.72 | $22.63 | 177626 |
| 2025-03-05 | 23.79 | $22.88 | 100700 |
| 2025-03-04 | 23.86 | $22.66 | 127100 |
| 2025-03-03 | 23.95 | $22.90 | 161600 |
| 2025-02-28 | 24.01 | $23.14 | 138700 |
| 2025-02-27 | 24.06 | $23.06 | 131068 |
| 2025-02-26 | 24.10 | $23.20 | 86868 |
| 2025-02-25 | 24.14 | $23.13 | 113800 |
| 2025-02-24 | 24.19 | $23.40 | 211800 |
| 2025-02-21 | 24.25 | $23.88 | 85000 |
| 2025-02-20 | 24.28 | $24.26 | 85916 |
| 2025-02-19 | 24.28 | $24.40 | 66800 |
| 2025-02-18 | 24.26 | $24.40 | 81707 |
| 2025-02-14 | 24.24 | $24.49 | 72229 |
| 2025-02-13 | 24.19 | $24.67 | 99715 |
| 2025-02-12 | 24.16 | $24.32 | 122200 |
| 2025-02-11 | 24.11 | $24.33 | 84215 |
| 2025-02-10 | 24.07 | $24.14 | 151900 |
| 2025-02-07 | 24.05 | $24.23 | 98100 |
| 2025-02-06 | 24.04 | $24.27 | 97800 |
| 2025-02-05 | 24.03 | $24.13 | 87744 |
| 2025-02-04 | 24.03 | $24.28 | 316600 |
| 2025-02-03 | 24.02 | $24.40 | 559604 |
| 2025-01-31 | 23.99 | $24.07 | 127316 |
| 2025-01-30 | 23.98 | $24.12 | 98239 |
| 2025-01-29 | 23.98 | $23.82 | 183200 |
| 2025-01-28 | 24.00 | $24.12 | 126330 |
| 2025-01-27 | 24.03 | $24.09 | 229023 |
| 2025-01-24 | 24.07 | $24.56 | 68618 |
| 2025-01-23 | 24.06 | $24.47 | 110200 |
| 2025-01-22 | 24.02 | $24.31 | 137100 |
| 2025-01-21 | 23.99 | $24.02 | 101521 |
| 2025-01-17 | 23.97 | $23.90 | 128345 |
| 2025-01-16 | 23.99 | $23.62 | 102670 |
| 2025-01-15 | 24.02 | $23.91 | 112900 |
| 2025-01-14 | 24.03 | $23.50 | 86437 |
| 2025-01-13 | 24.06 | $23.50 | 75600 |
| 2025-01-10 | 24.09 | $23.72 | 146030 |
| 2025-01-08 | 24.11 | $23.99 | 91200 |
| 2025-01-07 | 24.11 | $23.98 | 116100 |
| 2025-01-06 | 24.11 | $24.18 | 142200 |
| 2025-01-03 | 24.09 | $24.04 | 137614 |
| 2025-01-02 | 24.09 | $23.84 | 130550 |
| 2024-12-31 | 24.08 | $23.95 | 198924 |
| 2024-12-30 | 24.06 | $24.07 | 170322 |
| 2024-12-27 | 24.03 | $24.22 | 125240 |
| 2024-12-26 | 23.99 | $24.64 | 177100 |
| 2024-12-24 | 23.92 | $24.97 | 247000 |
| 2024-12-23 | 23.83 | $24.27 | 315000 |
| 2024-12-20 | 23.77 | $23.81 | 208631 |
| 2024-12-19 | 23.73 | $23.60 | 133800 |
| 2024-12-18 | 23.70 | $23.68 | 107300 |
| 2024-12-17 | 23.67 | $24.24 | 81800 |
| 2024-12-16 | 23.61 | $24.26 | 86829 |
| 2024-12-13 | 23.54 | $24.12 | 69600 |
| 2024-12-12 | 23.48 | $24.13 | 86117 |
| 2024-12-11 | 23.42 | $24.17 | 69448 |
| 2024-12-10 | 23.36 | $23.99 | 68734 |
| 2024-12-09 | 23.31 | $23.95 | 78306 |
| 2024-12-06 | 23.27 | $24.06 | 103900 |
| 2024-12-05 | 23.22 | $23.85 | 104841 |
| 2024-12-04 | 23.17 | $23.95 | 108500 |
| 2024-12-03 | 23.09 | $23.66 | 60903 |
| 2024-12-02 | 23.01 | $23.59 | 124328 |
| 2024-11-29 | 22.94 | $23.49 | 65445 |
| 2024-11-27 | 22.87 | $23.28 | 85024 |
| 2024-11-26 | 22.83 | $23.25 | 69206 |
| 2024-11-25 | 22.77 | $23.15 | 73236 |
| 2024-11-22 | 22.73 | $23.15 | 64726 |
| 2024-11-21 | 22.68 | $23.03 | 113300 |
| 2024-11-20 | 22.64 | $23.08 | 79300 |
| 2024-11-19 | 22.60 | $23.09 | 104413 |
| 2024-11-18 | 22.58 | $22.98 | 159918 |
| 2024-11-15 | 22.56 | $22.74 | 125500 |
| 2024-11-14 | 22.53 | $22.91 | 98760 |
| 2024-11-13 | 22.49 | $23.03 | 83700 |
| 2024-11-12 | 22.44 | $22.99 | 82461 |
| 2024-11-11 | 22.39 | $23.03 | 112629 |
| 2024-11-08 | 22.36 | $23.12 | 67302 |
| 2024-11-07 | 22.32 | $23.07 | 120225 |
| 2024-11-06 | 22.28 | $22.84 | 156811 |
| 2024-11-05 | 22.25 | $22.34 | 65800 |
| 2024-11-04 | 22.22 | $22.07 | 79700 |
| 2024-11-01 | 22.19 | $22.17 | 66530 |
| 2024-10-31 | 22.17 | $22.11 | 100526 |
| 2024-10-30 | 22.13 | $22.35 | 72005 |
| 2024-10-29 | 22.10 | $22.24 | 63415 |
| 2024-10-28 | 22.06 | $22.23 | 70647 |
| 2024-10-25 | 22.03 | $22.21 | 102942 |
| 2024-10-24 | 22.00 | $22.28 | 85811 |
| 2024-10-23 | 21.97 | $22.22 | 90804 |
| 2024-10-22 | 21.94 | $22.67 | 166935 |
| 2024-10-21 | 21.89 | $22.49 | 156500 |
| 2024-10-18 | 21.84 | $22.28 | 109619 |
| 2024-10-17 | 21.81 | $22.07 | 81031 |
| 2024-10-16 | 21.79 | $22.00 | 90322 |
| 2024-10-15 | 21.76 | $22.06 | 106828 |
| 2024-10-14 | 21.73 | $22.38 | 78045 |
| 2024-10-11 | 21.69 | $22.27 | 91200 |
| 2024-10-10 | 21.65 | $22.24 | 131333 |
| 2024-10-09 | 21.61 | $22.23 | 227343 |
| 2024-10-08 | 21.57 | $21.88 | 154138 |
| 2024-10-07 | 21.52 | $21.48 | 189733 |
| 2024-10-04 | 21.49 | $21.66 | 87232 |
| 2024-10-03 | 21.44 | $21.45 | 95223 |
| 2024-10-02 | 21.41 | $21.57 | 105400 |
| 2024-10-01 | 21.38 | $21.49 | 135200 |
| 2024-09-30 | 21.36 | $21.70 | 152948 |
| 2024-09-27 | 21.35 | $21.65 | 97010 |
| 2024-09-26 | 21.33 | $21.64 | 84923 |
| 2024-09-25 | 21.32 | $21.57 | 105600 |
| 2024-09-24 | 21.32 | $21.62 | 141500 |
| 2024-09-23 | 21.32 | $21.59 | 60100 |
| 2024-09-20 | 21.32 | $21.55 | 85800 |
| 2024-09-19 | 21.31 | $21.85 | 113500 |
| 2024-09-18 | 21.29 | $21.36 | 65500 |
| 2024-09-17 | 21.30 | $21.47 | 68222 |
| 2024-09-16 | 21.30 | $21.49 | 50600 |
| 2024-09-13 | 21.29 | $21.57 | 67900 |
| 2024-09-12 | 21.27 | $21.44 | 71000 |
| 2024-09-11 | 21.26 | $21.32 | 96446 |
| 2024-09-10 | 21.24 | $20.94 | 48900 |
| 2024-09-09 | 21.24 | $20.87 | 68500 |
| 2024-09-06 | 21.23 | $20.61 | 85300 |
| 2024-09-05 | 21.22 | $20.86 | 127300 |
| 2024-09-04 | 21.19 | $21.03 | 51700 |
| 2024-09-03 | 21.14 | $21.05 | 79906 |
| 2024-08-30 | 21.07 | $21.45 | 122145 |
| 2024-08-29 | 21.02 | $21.31 | 147021 |
| 2024-08-28 | 21.00 | $21.41 | 58000 |
| 2024-08-27 | 21.00 | $21.64 | 63800 |
| 2024-08-26 | 20.97 | $21.67 | 102100 |
| 2024-08-23 | 20.93 | $21.52 | 74503 |
| 2024-08-22 | 20.91 | $21.26 | 95135 |
| 2024-08-21 | 20.90 | $21.53 | 69615 |
| 2024-08-20 | 20.87 | $21.49 | 56508 |
| 2024-08-19 | 20.87 | $21.47 | 109700 |
| 2024-08-16 | 20.88 | $21.31 | 87816 |
| 2024-08-15 | 20.87 | $21.31 | 79000 |
| 2024-08-14 | 20.88 | $21.06 | 66329 |
| 2024-08-13 | 20.90 | $21.06 | 75900 |
| 2024-08-12 | 20.95 | $20.91 | 62300 |
| 2024-08-09 | 21.01 | $20.63 | 55200 |
| 2024-08-08 | 21.09 | $20.51 | 71800 |
| 2024-08-07 | 21.18 | $20.08 | 118300 |
| 2024-08-06 | 21.31 | $20.14 | 89827 |
| 2024-08-05 | 21.42 | $19.65 | 126900 |
| 2024-08-02 | 21.56 | $20.43 | 113300 |
| 2024-08-01 | 21.66 | $20.98 | 133200 |
| 2024-07-31 | 21.73 | $21.37 | 115242 |
| 2024-07-30 | 21.76 | $20.92 | 103534 |
| 2024-07-29 | 21.81 | $20.95 | 109121 |
| 2024-07-26 | 21.85 | $21.21 | 68939 |
| 2024-07-25 | 21.88 | $20.94 | 56700 |
| 2024-07-24 | 21.92 | $20.89 | 99000 |
| 2024-07-23 | 21.94 | $21.62 | 67100 |
| 2024-07-22 | 21.93 | $21.70 | 102429 |
| 2024-07-19 | 21.92 | $21.12 | 72300 |
| 2024-07-18 | 21.95 | $21.33 | 105800 |
| 2024-07-17 | 21.97 | $21.57 | 98215 |
| 2024-07-16 | 21.98 | $22.12 | 80923 |
| 2024-07-15 | 21.94 | $22.13 | 97600 |
| 2024-07-12 | 21.91 | $22.19 | 103400 |
| 2024-07-11 | 21.87 | $22.26 | 144300 |
| 2024-07-10 | 21.82 | $22.60 | 86647 |
| 2024-07-09 | 21.74 | $22.43 | 69442 |
| 2024-07-08 | 21.68 | $22.49 | 98542 |
| 2024-07-05 | 21.61 | $22.40 | 57600 |
| 2024-07-03 | 21.55 | $22.30 | 45100 |
| 2024-07-02 | 21.47 | $22.04 | 87207 |
| 2024-07-01 | 21.41 | $21.85 | 94119 |
| 2024-06-28 | 21.35 | $21.78 | 118500 |
| 2024-06-27 | 21.29 | $21.89 | 78000 |
| 2024-06-26 | 21.22 | $21.61 | 63445 |
| 2024-06-25 | 21.19 | $21.46 | 81210 |
| 2024-06-24 | 21.16 | $21.36 | 98943 |
| 2024-06-21 | 21.12 | $21.53 | 72801 |
| 2024-06-20 | 21.10 | $21.70 | 91619 |
| 2024-06-18 | 21.06 | $21.71 | 63719 |
| 2024-06-17 | 21.02 | $21.66 | 127847 |
| 2024-06-14 | 20.98 | $21.46 | 74212 |
| 2024-06-13 | 20.95 | $21.42 | 70000 |
| 2024-06-12 | 20.92 | $21.40 | 69506 |
| 2024-06-11 | 20.89 | $21.28 | 49100 |
| 2024-06-10 | 20.85 | $21.03 | 149000 |
| 2024-06-07 | 20.81 | $21.14 | 53400 |
| 2024-06-06 | 20.79 | $21.15 | 97600 |
| 2024-06-05 | 20.74 | $21.15 | 68407 |
| 2024-06-04 | 20.72 | $20.81 | 81520 |
| 2024-06-03 | 20.71 | $20.72 | 61737 |
| 2024-05-31 | 20.69 | $20.66 | 92600 |
| 2024-05-30 | 20.65 | $20.59 | 71300 |
| 2024-05-29 | 20.60 | $20.63 | 72000 |
| 2024-05-28 | 20.55 | $20.85 | 63000 |
| 2024-05-24 | 20.49 | $20.88 | 58818 |
| 2024-05-23 | 20.43 | $20.69 | 44818 |
| 2024-05-22 | 20.37 | $20.97 | 67500 |
| 2024-05-21 | 20.30 | $20.99 | 70200 |
| 2024-05-20 | 20.24 | $20.99 | 70102 |
| 2024-05-17 | 20.16 | $20.82 | 81200 |
| 2024-05-16 | 20.09 | $20.87 | 71500 |
| 2024-05-15 | 20.02 | $20.86 | 74700 |
| 2024-05-14 | 19.96 | $20.69 | 72625 |
| 2024-05-13 | 19.90 | $20.41 | 62100 |
| 2024-05-10 | 19.86 | $20.41 | 118524 |
| 2024-05-09 | 19.84 | $20.56 | 67015 |
| 2024-05-08 | 19.82 | $20.33 | 104400 |
| 2024-05-07 | 19.81 | $20.70 | 112700 |
| 2024-05-06 | 19.79 | $20.52 | 92300 |
| 2024-05-03 | 19.77 | $20.30 | 81707 |
| 2024-05-02 | 19.76 | $19.87 | 61300 |
| 2024-05-01 | 19.76 | $19.59 | 102243 |
| 2024-04-30 | 19.78 | $19.76 | 129200 |
| 2024-04-29 | 19.79 | $19.65 | 80700 |
| 2024-04-26 | 19.81 | $19.59 | 82678 |
| 2024-04-25 | 19.84 | $19.47 | 53912 |
| 2024-04-24 | 19.87 | $19.64 | 97300 |
| 2024-04-23 | 19.90 | $19.78 | 98400 |
| 2024-04-22 | 19.93 | $19.45 | 89839 |
| 2024-04-19 | 19.97 | $19.36 | 71900 |
| 2024-04-18 | 20.02 | $19.54 | 61416 |
| 2024-04-17 | 20.05 | $19.57 | 74977 |
| 2024-04-16 | 20.08 | $19.56 | 69933 |
| 2024-04-15 | 20.11 | $19.60 | 91800 |
| 2024-04-12 | 20.13 | $19.94 | 69540 |
| 2024-04-11 | 20.14 | $20.26 | 62147 |
| 2024-04-10 | 20.15 | $20.04 | 104838 |
| 2024-04-09 | 20.18 | $20.23 | 98100 |
| 2024-04-08 | 20.18 | $20.21 | 136400 |
| 2024-04-05 | 20.19 | $20.03 | 102358 |
| 2024-04-04 | 20.21 | $19.83 | 121352 |
| 2024-04-03 | 20.22 | $19.99 | 79900 |
| 2024-04-02 | 20.23 | $20.00 | 123823 |
| 2024-04-01 | 20.25 | $20.08 | 95700 |
| 2024-03-28 | 20.26 | $20.17 | 195800 |
| 2024-03-27 | 20.25 | $20.18 | 89927 |
| 2024-03-26 | 20.24 | $20.19 | 71920 |
| 2024-03-25 | 20.23 | $20.28 | 75300 |
| 2024-03-22 | 20.22 | $20.33 | 54818 |
| 2024-03-21 | 20.20 | $20.28 | 65105 |
| 2024-03-20 | 20.18 | $20.31 | 100625 |
| 2024-03-19 | 20.14 | $20.18 | 99603 |
| 2024-03-18 | 20.12 | $20.05 | 72700 |
| 2024-03-15 | 20.12 | $19.94 | 73345 |
| 2024-03-14 | 20.13 | $20.30 | 66100 |
| 2024-03-13 | 20.12 | $20.40 | 75900 |
| 2024-03-12 | 20.09 | $20.57 | 124546 |
| 2024-03-11 | 20.07 | $20.26 | 70515 |
| 2024-03-08 | 20.06 | $20.35 | 47200 |
| 2024-03-07 | 20.03 | $20.44 | 94500 |
| 2024-03-06 | 20.00 | $20.14 | 72908 |
| 2024-03-05 | 19.97 | $20.13 | 62000 |
| 2024-03-04 | 19.94 | $20.35 | 80433 |
| 2024-03-01 | 19.89 | $20.34 | 103048 |
| 2024-02-29 | 19.84 | $20.04 | 66739 |
| 2024-02-28 | 19.78 | $19.95 | 45600 |
| 2024-02-27 | 19.76 | $19.97 | 65228 |
| 2024-02-26 | 19.74 | $19.97 | 60100 |
| 2024-02-23 | 19.70 | $20.00 | 86300 |
| 2024-02-22 | 19.68 | $19.94 | 89231 |
| 2024-02-21 | 19.65 | $19.56 | 76900 |
| 2024-02-20 | 19.63 | $19.72 | 73100 |
| 2024-02-16 | 19.60 | $19.97 | 55800 |
| 2024-02-15 | 19.57 | $20.11 | 49100 |
| 2024-02-14 | 19.51 | $20.15 | 55514 |
| 2024-02-13 | 19.46 | $19.88 | 77927 |
| 2024-02-12 | 19.40 | $20.15 | 59507 |
| 2024-02-09 | 19.33 | $20.03 | 118120 |
| 2024-02-08 | 19.27 | $19.80 | 81619 |
| 2024-02-07 | 19.21 | $19.82 | 86214 |
| 2024-02-06 | 19.15 | $19.57 | 130225 |
| 2024-02-05 | 19.10 | $19.45 | 92023 |
| 2024-02-02 | 19.04 | $19.40 | 142416 |
| 2024-02-01 | 18.98 | $19.24 | 100032 |
| 2024-01-31 | 18.93 | $18.98 | 161173 |
| 2024-01-30 | 18.90 | $19.51 | 81200 |
| 2024-01-29 | 18.86 | $19.49 | 89835 |
| 2024-01-26 | 18.82 | $19.26 | 83800 |
| 2024-01-25 | 18.79 | $19.50 | 104512 |
| 2024-01-24 | 18.75 | $19.35 | 79900 |
| 2024-01-23 | 18.72 | $19.16 | 66334 |
| 2024-01-22 | 18.69 | $19.21 | 54607 |
| 2024-01-19 | 18.65 | $19.28 | 109440 |
| 2024-01-18 | 18.62 | $19.05 | 83337 |
| 2024-01-17 | 18.59 | $18.99 | 109500 |
| 2024-01-16 | 18.58 | $18.74 | 103901 |
| 2024-01-12 | 18.56 | $18.81 | 71300 |
| 2024-01-11 | 18.55 | $18.76 | 100722 |
| 2024-01-10 | 18.52 | $18.72 | 69333 |
| 2024-01-09 | 18.49 | $18.55 | 65737 |
| 2024-01-08 | 18.47 | $18.51 | 95200 |
| 2024-01-05 | 18.45 | $18.19 | 69318 |
| 2024-01-04 | 18.44 | $18.28 | 62845 |
| 2024-01-03 | 18.43 | $18.26 | 109900 |
| 2024-01-02 | 18.43 | $18.40 | 162100 |
| 2023-12-29 | 18.44 | $18.72 | 99800 |
| 2023-12-28 | 18.43 | $18.69 | 63700 |
| 2023-12-27 | 18.42 | $18.69 | 84400 |
| 2023-12-26 | 18.41 | $18.69 | 57500 |
| 2023-12-22 | 18.40 | $18.67 | 78100 |
| 2023-12-21 | 18.38 | $18.50 | 113847 |
| 2023-12-20 | 18.36 | $18.49 | 69024 |
| 2023-12-19 | 18.34 | $18.61 | 82700 |
| 2023-12-18 | 18.32 | $18.62 | 105700 |
| 2023-12-15 | 18.28 | $18.68 | 130900 |
| 2023-12-14 | 18.25 | $18.42 | 75804 |
| 2023-12-13 | 18.22 | $18.50 | 124700 |
| 2023-12-12 | 18.19 | $18.29 | 75000 |
| 2023-12-11 | 18.15 | $18.13 | 45900 |
| 2023-12-08 | 18.12 | $18.13 | 101300 |
| 2023-12-07 | 18.08 | $18.12 | 76610 |
| 2023-12-06 | 18.05 | $17.96 | 50939 |
| 2023-12-05 | 18.03 | $18.02 | 106900 |
| 2023-12-04 | 18.00 | $18.29 | 53501 |
| 2023-12-01 | 17.97 | $18.51 | 89907 |
| 2023-11-30 | 17.90 | $18.49 | 65418 |
| 2023-11-29 | 17.81 | $18.50 | 71700 |
| 2023-11-28 | 17.70 | $18.52 | 139843 |
| 2023-11-27 | 17.58 | $18.53 | 211600 |
| 2023-11-24 | 17.45 | $18.30 | 23400 |
| 2023-11-22 | 17.33 | $18.08 | 65805 |
| 2023-11-21 | 17.24 | $18.08 | 77706 |
| 2023-11-20 | 17.18 | $18.22 | 52200 |
| 2023-11-17 | 17.10 | $17.91 | 56610 |
| 2023-11-16 | 17.03 | $17.90 | 41700 |
| 2023-11-15 | 16.98 | $17.88 | 72800 |
| 2023-11-14 | 16.94 | $17.84 | 76400 |
| 2023-11-13 | 16.92 | $17.58 | 47423 |
| 2023-11-10 | 16.91 | $17.59 | 71400 |
| 2023-11-09 | 16.89 | $17.25 | 62943 |
| 2023-11-08 | 16.90 | $17.48 | 55833 |
| 2023-11-07 | 16.89 | $17.62 | 107337 |
| 2023-11-06 | 16.88 | $17.41 | 90225 |
| 2023-11-03 | 16.87 | $17.67 | 125100 |
| 2023-11-02 | 16.86 | $17.07 | 108107 |
| 2023-11-01 | 16.86 | $16.70 | 76100 |
| 2023-10-31 | 16.88 | $16.31 | 78528 |
| 2023-10-30 | 16.91 | $16.17 | 130200 |
| 2023-10-27 | 16.97 | $15.92 | 94730 |
| 2023-10-26 | 17.03 | $15.91 | 140500 |
| 2023-10-25 | 17.09 | $16.29 | 117000 |
| 2023-10-24 | 17.12 | $16.84 | 73330 |
| 2023-10-23 | 17.13 | $16.66 | 106200 |
| 2023-10-20 | 17.16 | $16.55 | 72100 |
| 2023-10-19 | 17.19 | $16.94 | 89535 |
| 2023-10-18 | 17.20 | $17.08 | 55412 |
| 2023-10-17 | 17.22 | $17.36 | 61936 |
| 2023-10-16 | 17.24 | $17.43 | 58816 |
| 2023-10-13 | 17.25 | $17.20 | 59202 |
| 2023-10-12 | 17.28 | $17.33 | 58100 |
| 2023-10-11 | 17.32 | $17.38 | 61540 |
| 2023-10-10 | 17.34 | $17.35 | 76427 |
| 2023-10-09 | 17.37 | $17.31 | 120800 |
| 2023-10-06 | 17.40 | $17.36 | 116700 |
| 2023-10-05 | 17.43 | $17.04 | 60520 |
| 2023-10-04 | 17.47 | $17.10 | 75435 |
| 2023-10-03 | 17.51 | $16.97 | 55920 |
| 2023-10-02 | 17.57 | $17.29 | 71100 |
| 2023-09-29 | 17.61 | $17.18 | 178000 |
| 2023-09-28 | 17.66 | $17.13 | 94600 |
| 2023-09-27 | 17.70 | $16.98 | 129122 |
| 2023-09-26 | 17.75 | $16.96 | 72400 |
| 2023-09-25 | 17.78 | $17.26 | 48803 |
| 2023-09-22 | 17.79 | $17.16 | 60600 |
| 2023-09-21 | 17.80 | $17.14 | 101905 |
| 2023-09-20 | 17.83 | $17.50 | 68500 |
| 2023-09-19 | 17.83 | $17.72 | 62527 |
| 2023-09-18 | 17.82 | $17.66 | 66800 |
| 2023-09-15 | 17.81 | $17.75 | 94134 |
| 2023-09-14 | 17.80 | $18.08 | 48303 |
| 2023-09-13 | 17.79 | $17.92 | 55200 |
| 2023-09-12 | 17.78 | $17.80 | 43348 |
| 2023-09-11 | 17.80 | $18.05 | 74100 |
| 2023-09-08 | 17.80 | $17.90 | 34719 |
| 2023-09-07 | 17.81 | $17.88 | 44000 |
| 2023-09-06 | 17.82 | $17.92 | 49737 |
| 2023-09-05 | 17.84 | $18.11 | 76800 |
| 2023-09-01 | 17.84 | $18.09 | 61700 |
| 2023-08-31 | 17.83 | $18.09 | 74400 |
| 2023-08-30 | 17.83 | $18.03 | 52112 |
| 2023-08-29 | 17.83 | $17.93 | 80600 |
| 2023-08-28 | 17.86 | $17.64 | 57314 |
| 2023-08-25 | 17.89 | $17.50 | 64011 |
| 2023-08-24 | 17.93 | $17.37 | 74900 |
| 2023-08-23 | 17.97 | $17.69 | 72900 |
| 2023-08-22 | 17.99 | $17.47 | 55320 |
| 2023-08-21 | 18.02 | $17.55 | 66166 |
| 2023-08-18 | 18.05 | $17.46 | 84900 |
| 2023-08-17 | 18.08 | $17.55 | 75531 |
| 2023-08-16 | 18.12 | $17.75 | 58500 |
| 2023-08-15 | 18.17 | $17.89 | 83400 |
| 2023-08-14 | 18.20 | $18.12 | 38012 |
| 2023-08-11 | 18.22 | $17.98 | 59031 |
| 2023-08-10 | 18.24 | $18.13 | 43506 |
| 2023-08-09 | 18.25 | $18.07 | 69043 |
| 2023-08-08 | 18.26 | $18.28 | 77300 |
| 2023-08-07 | 18.25 | $18.11 | 124616 |
| 2023-08-04 | 18.24 | $17.99 | 80300 |
| 2023-08-03 | 18.23 | $18.03 | 57503 |
| 2023-08-02 | 18.22 | $18.09 | 107559 |
| 2023-08-01 | 18.21 | $18.44 | 84386 |
| 2023-07-31 | 18.18 | $18.39 | 118906 |
| 2023-07-28 | 18.16 | $18.30 | 114029 |
| 2023-07-27 | 18.12 | $18.01 | 167200 |
| 2023-07-26 | 18.10 | $18.15 | 79970 |
| 2023-07-25 | 18.07 | $18.14 | 71929 |
| 2023-07-24 | 18.02 | $18.11 | 76400 |
| 2023-07-21 | 17.98 | $18.15 | 54700 |
| 2023-07-20 | 17.93 | $18.32 | 68847 |
| 2023-07-19 | 17.88 | $18.65 | 90242 |
| 2023-07-18 | 17.81 | $18.62 | 68222 |
| 2023-07-17 | 17.75 | $18.46 | 75220 |
| 2023-07-14 | 17.70 | $18.34 | 81437 |
| 2023-07-13 | 17.65 | $18.36 | 82600 |
| 2023-07-12 | 17.60 | $18.23 | 87800 |
| 2023-07-11 | 17.55 | $18.06 | 109115 |
| 2023-07-10 | 17.50 | $17.90 | 113232 |
| 2023-07-07 | 17.46 | $17.83 | 102500 |
| 2023-07-06 | 17.41 | $17.80 | 61600 |
| 2023-07-05 | 17.38 | $17.93 | 75100 |
| 2023-07-03 | 17.33 | $17.91 | 57819 |
| 2023-06-30 | 17.28 | $17.89 | 292227 |
| 2023-06-29 | 17.23 | $17.63 | 79120 |
| 2023-06-28 | 17.18 | $17.55 | 138849 |
| 2023-06-27 | 17.13 | $17.44 | 62628 |
| 2023-06-26 | 17.10 | $17.21 | 76100 |
| 2023-06-23 | 17.06 | $17.27 | 60800 |
| 2023-06-22 | 17.01 | $17.28 | 83938 |
| 2023-06-21 | 16.97 | $17.20 | 82426 |
| 2023-06-20 | 16.94 | $17.34 | 164441 |
| 2023-06-16 | 16.91 | $17.38 | 138035 |
| 2023-06-15 | 16.87 | $17.52 | 123705 |
| 2023-06-14 | 16.83 | $17.28 | 128700 |
| 2023-06-13 | 16.78 | $17.26 | 169600 |
| 2023-06-12 | 16.74 | $17.27 | 144903 |
| 2023-06-09 | 16.69 | $17.19 | 117631 |
| 2023-06-08 | 16.65 | $17.03 | 110400 |
| 2023-06-07 | 16.61 | $16.91 | 117300 |
| 2023-06-06 | 16.58 | $17.07 | 202900 |
| 2023-06-05 | 16.54 | $16.98 | 158580 |
| 2023-06-02 | 16.50 | $16.94 | 166700 |
| 2023-06-01 | 16.46 | $16.75 | 158500 |
| 2023-05-31 | 16.43 | $16.64 | 102200 |
| 2023-05-30 | 16.41 | $16.69 | 126210 |
| 2023-05-26 | 16.39 | $16.69 | 161249 |
| 2023-05-25 | 16.37 | $16.47 | 172600 |
| 2023-05-24 | 16.36 | $16.35 | 126300 |
| 2023-05-23 | 16.35 | $16.45 | 137402 |
| 2023-05-22 | 16.32 | $16.64 | 123902 |
| 2023-05-19 | 16.31 | $16.62 | 93300 |
| 2023-05-18 | 16.30 | $16.73 | 133300 |
| 2023-05-17 | 16.28 | $16.54 | 108342 |
| 2023-05-16 | 16.28 | $16.34 | 113100 |
| 2023-05-15 | 16.29 | $16.40 | 61225 |
| 2023-05-12 | 16.29 | $16.38 | 70600 |
| 2023-05-11 | 16.29 | $16.33 | 80600 |
| 2023-05-10 | 16.30 | $16.32 | 94021 |
| 2023-05-09 | 16.30 | $16.22 | 42700 |
| 2023-05-08 | 16.30 | $16.27 | 50116 |
| 2023-05-05 | 16.30 | $16.30 | 89900 |
| 2023-05-04 | 16.30 | $16.05 | 87700 |
| 2023-05-03 | 16.30 | $16.14 | 108920 |
| 2023-05-02 | 16.31 | $16.18 | 121800 |
| 2023-05-01 | 16.32 | $16.33 | 131425 |
| 2023-04-28 | 16.32 | $16.33 | 180541 |
| 2023-04-27 | 16.31 | $16.36 | 100800 |
| 2023-04-26 | 16.29 | $16.03 | 79000 |
| 2023-04-25 | 16.27 | $15.96 | 119100 |
| 2023-04-24 | 16.26 | $16.32 | 78700 |
| 2023-04-21 | 16.24 | $16.38 | 63010 |
| 2023-04-20 | 16.22 | $16.45 | 87321 |
| 2023-04-19 | 16.19 | $16.49 | 86348 |
| 2023-04-18 | 16.16 | $16.53 | 69996 |
| 2023-04-17 | 16.12 | $16.48 | 90442 |
| 2023-04-14 | 16.09 | $16.42 | 80600 |
| 2023-04-13 | 16.06 | $16.49 | 82809 |
| 2023-04-12 | 16.01 | $16.20 | 142000 |
| 2023-04-11 | 15.99 | $16.27 | 124822 |
| 2023-04-10 | 15.95 | $16.36 | 146400 |
| 2023-04-06 | 15.91 | $16.23 | 97100 |
| 2023-04-05 | 15.89 | $16.12 | 109500 |
| 2023-04-04 | 15.89 | $16.26 | 130109 |
| 2023-04-03 | 15.88 | $16.37 | 102900 |
| 2023-03-31 | 15.87 | $16.40 | 120713 |
| 2023-03-30 | 15.87 | $16.10 | 94200 |
| 2023-03-29 | 15.87 | $15.89 | 128400 |
| 2023-03-28 | 15.88 | $15.67 | 84600 |
| 2023-03-27 | 15.91 | $15.80 | 115230 |
| 2023-03-24 | 15.93 | $15.85 | 269534 |
| 2023-03-23 | 15.95 | $15.92 | 129300 |
| 2023-03-22 | 15.97 | $15.85 | 113700 |
| 2023-03-21 | 16.01 | $15.94 | 68929 |
| 2023-03-20 | 16.04 | $15.81 | 121010 |
| 2023-03-17 | 16.11 | $15.81 | 105620 |
| 2023-03-16 | 16.19 | $15.85 | 102000 |
| 2023-03-15 | 16.28 | $15.56 | 140427 |
| 2023-03-14 | 16.37 | $15.73 | 67724 |
| 2023-03-13 | 16.46 | $15.43 | 200543 |
| 2023-03-10 | 16.56 | $15.57 | 167300 |
| 2023-03-09 | 16.66 | $15.81 | 184700 |
| 2023-03-08 | 16.75 | $16.09 | 139000 |
| 2023-03-07 | 16.83 | $16.08 | 169134 |
| 2023-03-06 | 16.90 | $16.30 | 200923 |
| 2023-03-03 | 16.96 | $16.38 | 56900 |
| 2023-03-02 | 17.03 | $16.05 | 257900 |
| 2023-03-01 | 17.10 | $16.08 | 285900 |
| 2023-02-28 | 17.16 | $16.24 | 146100 |
| 2023-02-27 | 17.19 | $16.28 | 86100 |
| 2023-02-24 | 17.23 | $16.21 | 126000 |
| 2023-02-23 | 17.27 | $16.40 | 310300 |
| 2023-02-22 | 17.29 | $16.56 | 84300 |
| 2023-02-21 | 17.31 | $16.64 | 129200 |
| 2023-02-17 | 17.32 | $17.20 | 46009 |
| 2023-02-16 | 17.30 | $17.36 | 139322 |
| 2023-02-15 | 17.26 | $17.53 | 63400 |
| 2023-02-14 | 17.22 | $17.50 | 58531 |
| 2023-02-13 | 17.18 | $17.49 | 128745 |
| 2023-02-10 | 17.15 | $17.48 | 73600 |
| 2023-02-09 | 17.11 | $17.54 | 105600 |
| 2023-02-08 | 17.07 | $17.58 | 76500 |
| 2023-02-07 | 17.02 | $17.79 | 127902 |
| 2023-02-06 | 16.95 | $17.35 | 111701 |
| 2023-02-03 | 16.91 | $17.49 | 89800 |
| 2023-02-02 | 16.86 | $17.81 | 118905 |
| 2023-02-01 | 16.81 | $17.48 | 77525 |
| 2023-01-31 | 16.77 | $17.26 | 134936 |
| 2023-01-30 | 16.73 | $16.90 | 95040 |
| 2023-01-27 | 16.72 | $17.03 | 113702 |
| 2023-01-26 | 16.69 | $17.04 | 90115 |
| 2023-01-25 | 16.68 | $16.86 | 98603 |
| 2023-01-24 | 16.67 | $16.91 | 102713 |
| 2023-01-23 | 16.66 | $16.85 | 105249 |
| 2023-01-20 | 16.65 | $16.80 | 68500 |
| 2023-01-19 | 16.64 | $16.58 | 96527 |
| 2023-01-18 | 16.63 | $16.68 | 88037 |
| 2023-01-17 | 16.63 | $16.74 | 88213 |
| 2023-01-13 | 16.65 | $16.80 | 55000 |
| 2023-01-12 | 16.65 | $16.72 | 154347 |
| 2023-01-11 | 16.66 | $16.72 | 104609 |
| 2023-01-10 | 16.67 | $16.53 | 70002 |
| 2023-01-09 | 16.68 | $16.50 | 134247 |
| 2023-01-06 | 16.70 | $16.56 | 122532 |
| 2023-01-05 | 16.72 | $16.42 | 101500 |
| 2023-01-04 | 16.74 | $16.72 | 70302 |
| 2023-01-03 | 16.76 | $16.70 | 77012 |
| 2022-12-30 | 16.79 | $16.55 | 190124 |
| 2022-12-29 | 16.84 | $16.69 | 95114 |
| 2022-12-28 | 16.88 | $16.50 | 121906 |
| 2022-12-27 | 16.91 | $16.75 | 237101 |
| 2022-12-23 | 16.92 | $16.68 | 77000 |
| 2022-12-22 | 16.95 | $16.78 | 228700 |
| 2022-12-21 | 16.98 | $16.61 | 141700 |
| 2022-12-20 | 17.02 | $16.51 | 109749 |
| 2022-12-19 | 17.06 | $16.46 | 119500 |
| 2022-12-16 | 17.11 | $16.69 | 77743 |
| 2022-12-15 | 17.14 | $17.01 | 211500 |
| 2022-12-14 | 17.15 | $16.90 | 63733 |
| 2022-12-13 | 17.19 | $16.98 | 126900 |
| 2022-12-12 | 17.20 | $16.88 | 149917 |
| 2022-12-09 | 17.22 | $16.75 | 69800 |
| 2022-12-08 | 17.25 | $16.94 | 109200 |
| 2022-12-07 | 17.22 | $16.87 | 64843 |
| 2022-12-06 | 17.21 | $16.83 | 105909 |
| 2022-12-05 | 17.20 | $17.06 | 87800 |
| 2022-12-02 | 17.17 | $17.40 | 67634 |
| 2022-12-01 | 17.12 | $17.46 | 102700 |
| 2022-11-30 | 17.07 | $17.56 | 129800 |
| 2022-11-29 | 17.04 | $17.00 | 105609 |
| 2022-11-28 | 17.05 | $17.03 | 128500 |
| 2022-11-25 | 17.04 | $17.31 | 61532 |
| 2022-11-23 | 17.01 | $17.40 | 95000 |
| 2022-11-22 | 16.98 | $17.42 | 88700 |
| 2022-11-21 | 16.96 | $17.30 | 94333 |
| 2022-11-18 | 16.94 | $17.32 | 72502 |
| 2022-11-17 | 16.89 | $17.30 | 95300 |
| 2022-11-16 | 16.83 | $17.36 | 132500 |
| 2022-11-15 | 16.76 | $17.53 | 204100 |
| 2022-11-14 | 16.69 | $17.22 | 118805 |
| 2022-11-11 | 16.64 | $17.37 | 105700 |
| 2022-11-10 | 16.54 | $17.24 | 196209 |
| 2022-11-09 | 16.47 | $16.35 | 108200 |
| 2022-11-08 | 16.43 | $16.76 | 142024 |
| 2022-11-07 | 16.37 | $16.66 | 211305 |
| 2022-11-04 | 16.30 | $16.47 | 162000 |
| 2022-11-03 | 16.26 | $16.32 | 83962 |
| 2022-11-02 | 16.25 | $16.47 | 178000 |
| 2022-11-01 | 16.24 | $17.06 | 237500 |
| 2022-10-31 | 16.21 | $17.10 | 219700 |
| 2022-10-28 | 16.14 | $16.82 | 207211 |
| 2022-10-27 | 16.06 | $16.64 | 182312 |
| 2022-10-26 | 16.01 | $16.84 | 174106 |
| 2022-10-25 | 15.95 | $17.05 | 247500 |
| 2022-10-24 | 15.87 | $16.82 | 292900 |
| 2022-10-21 | 15.80 | $16.42 | 187600 |
| 2022-10-20 | 15.77 | $16.04 | 144335 |
| 2022-10-19 | 15.78 | $16.08 | 168400 |
| 2022-10-18 | 15.81 | $16.16 | 108033 |
| 2022-10-17 | 15.85 | $16.04 | 150500 |
| 2022-10-14 | 15.90 | $15.47 | 127400 |
| 2022-10-13 | 15.99 | $15.85 | 86600 |
| 2022-10-12 | 16.07 | $15.55 | 160800 |
| 2022-10-11 | 16.17 | $15.44 | 135108 |
| 2022-10-10 | 16.27 | $15.44 | 138900 |
| 2022-10-07 | 16.39 | $15.64 | 155500 |
| 2022-10-06 | 16.51 | $16.14 | 105527 |
| 2022-10-05 | 16.58 | $16.27 | 169804 |
| 2022-10-04 | 16.65 | $16.37 | 139713 |
| 2022-10-03 | 16.70 | $15.70 | 130814 |
| 2022-09-30 | 16.78 | $15.30 | 163632 |
| 2022-09-29 | 16.89 | $15.49 | 240407 |
| 2022-09-28 | 17.00 | $15.70 | 259020 |
| 2022-09-27 | 17.09 | $15.38 | 250700 |
| 2022-09-26 | 17.21 | $15.51 | 315831 |
| 2022-09-23 | 17.34 | $15.79 | 303116 |
| 2022-09-22 | 17.49 | $16.29 | 112700 |
| 2022-09-21 | 17.60 | $16.63 | 188825 |
| 2022-09-20 | 17.69 | $16.90 | 116700 |
| 2022-09-19 | 17.78 | $17.12 | 93707 |
| 2022-09-16 | 17.88 | $17.20 | 110463 |
| 2022-09-15 | 17.98 | $17.44 | 88100 |
| 2022-09-14 | 18.07 | $17.65 | 65300 |
| 2022-09-13 | 18.16 | $17.35 | 130500 |
| 2022-09-12 | 18.27 | $18.02 | 137200 |
| 2022-09-09 | 18.34 | $17.85 | 108212 |
| 2022-09-08 | 18.40 | $17.69 | 74000 |
| 2022-09-07 | 18.47 | $17.56 | 127500 |
| 2022-09-06 | 18.53 | $17.33 | 56836 |
| 2022-09-02 | 18.61 | $17.43 | 100422 |
| 2022-09-01 | 18.68 | $17.55 | 109615 |
| 2022-08-31 | 18.76 | $17.51 | 113100 |
| 2022-08-30 | 18.84 | $17.54 | 253841 |
| 2022-08-29 | 18.90 | $17.90 | 143221 |
| 2022-08-26 | 18.94 | $18.13 | 119912 |
| 2022-08-25 | 18.97 | $18.66 | 126347 |
| 2022-08-24 | 18.95 | $18.56 | 148226 |
| 2022-08-23 | 18.92 | $18.46 | 85800 |
| 2022-08-22 | 18.87 | $18.65 | 147818 |
| 2022-08-19 | 18.83 | $19.08 | 87928 |
| 2022-08-18 | 18.76 | $19.28 | 95500 |
| 2022-08-17 | 18.71 | $19.23 | 109722 |
| 2022-08-16 | 18.65 | $19.44 | 147900 |
| 2022-08-15 | 18.57 | $19.60 | 149037 |
| 2022-08-12 | 18.45 | $19.38 | 119000 |
| 2022-08-11 | 18.34 | $19.03 | 132533 |
| 2022-08-10 | 18.24 | $19.09 | 141316 |
| 2022-08-09 | 18.13 | $18.73 | 88402 |
| 2022-08-08 | 18.04 | $18.94 | 87432 |
| 2022-08-05 | 17.95 | $18.92 | 82804 |
| 2022-08-04 | 17.86 | $19.06 | 133166 |
| 2022-08-03 | 17.77 | $19.12 | 269409 |
| 2022-08-02 | 17.67 | $18.68 | 129320 |
| 2022-08-01 | 17.57 | $18.70 | 181565 |
| 2022-07-29 | 17.47 | $18.72 | 207322 |
| 2022-07-28 | 17.34 | $18.27 | 118725 |
| 2022-07-27 | 17.25 | $18.00 | 139500 |
| 2022-07-26 | 17.16 | $17.44 | 71800 |
| 2022-07-25 | 17.13 | $17.83 | 107700 |
| 2022-07-22 | 17.07 | $17.83 | 157303 |
| 2022-07-21 | 16.99 | $18.12 | 127803 |
| 2022-07-20 | 16.88 | $18.17 | 200249 |
| 2022-07-19 | 16.78 | $17.74 | 128333 |
| 2022-07-18 | 16.68 | $17.17 | 117100 |
| 2022-07-15 | 16.60 | $17.31 | 81800 |
| 2022-07-14 | 16.56 | $16.92 | 106200 |
| 2022-07-13 | 16.53 | $16.94 | 131306 |
| 2022-07-12 | 16.50 | $16.95 | 173000 |
| 2022-07-11 | 16.51 | $17.01 | 157827 |
| 2022-07-08 | 16.54 | $17.26 | 78900 |
| 2022-07-07 | 16.57 | $17.26 | 155426 |
| 2022-07-06 | 16.61 | $17.01 | 144937 |
| 2022-07-05 | 16.65 | $16.79 | 140579 |
| 2022-07-01 | 16.69 | $16.58 | 142434 |
| 2022-06-30 | 16.77 | $16.19 | 240100 |
| 2022-06-29 | 16.85 | $16.41 | 151740 |
| 2022-06-28 | 16.92 | $16.35 | 161720 |
| 2022-06-27 | 17.01 | $16.66 | 133940 |
| 2022-06-24 | 17.04 | $16.79 | 121314 |
| 2022-06-23 | 17.05 | $16.26 | 98509 |
| 2022-06-22 | 17.07 | $15.90 | 163700 |
| 2022-06-21 | 17.13 | $16.14 | 145400 |
| 2022-06-17 | 17.18 | $15.73 | 122600 |
| 2022-06-16 | 17.24 | $15.61 | 271400 |
| 2022-06-15 | 17.31 | $16.48 | 203900 |
| 2022-06-14 | 17.38 | $16.24 | 136900 |
| 2022-06-13 | 17.44 | $16.44 | 167632 |
| 2022-06-10 | 17.49 | $17.15 | 122220 |
| 2022-06-09 | 17.47 | $17.60 | 111706 |
| 2022-06-08 | 17.44 | $17.85 | 104100 |
| 2022-06-07 | 17.42 | $18.01 | 107016 |
| 2022-06-06 | 17.39 | $17.75 | 202512 |
| 2022-06-03 | 17.40 | $17.73 | 98600 |
| 2022-06-02 | 17.43 | $18.14 | 73400 |
| 2022-06-01 | 17.48 | $17.66 | 236018 |
| 2022-05-31 | 17.53 | $17.97 | 156400 |
| 2022-05-27 | 17.56 | $17.99 | 161700 |
| 2022-05-26 | 17.59 | $17.41 | 107300 |
| 2022-05-25 | 17.67 | $16.89 | 184500 |
| 2022-05-24 | 17.76 | $16.68 | 218226 |
| 2022-05-23 | 17.85 | $17.14 | 95500 |
| 2022-05-20 | 17.96 | $17.08 | 115129 |
| 2022-05-19 | 18.06 | $16.99 | 164448 |
| 2022-05-18 | 18.19 | $17.08 | 162310 |
| 2022-05-17 | 18.34 | $17.81 | 136825 |
| 2022-05-16 | 18.47 | $17.35 | 163000 |
| 2022-05-13 | 18.60 | $17.42 | 140413 |
| 2022-05-12 | 18.73 | $16.84 | 197600 |
| 2022-05-11 | 18.90 | $17.00 | 159702 |
| 2022-05-10 | 19.06 | $17.43 | 153205 |
| 2022-05-09 | 19.19 | $17.35 | 271243 |
| 2022-05-06 | 19.34 | $18.09 | 249813 |
| 2022-05-05 | 19.47 | $18.37 | 193420 |
| 2022-05-04 | 19.58 | $19.09 | 161200 |
| 2022-05-03 | 19.68 | $18.63 | 145300 |
| 2022-05-02 | 19.81 | $18.58 | 203746 |
| 2022-04-29 | 19.94 | $18.51 | 208401 |
| 2022-04-28 | 20.06 | $19.08 | 162200 |
| 2022-04-27 | 20.17 | $18.61 | 115302 |
| 2022-04-26 | 20.30 | $18.64 | 144843 |
| 2022-04-25 | 20.42 | $19.15 | 191210 |
| 2022-04-22 | 20.52 | $19.17 | 155900 |
| 2022-04-21 | 20.62 | $19.65 | 198600 |
| 2022-04-20 | 20.69 | $20.12 | 179519 |
| 2022-04-19 | 20.74 | $20.33 | 88023 |
| 2022-04-18 | 20.76 | $19.98 | 138645 |
| 2022-04-14 | 20.82 | $20.00 | 82700 |
| 2022-04-13 | 20.86 | $20.24 | 125200 |
| 2022-04-12 | 20.86 | $20.09 | 104600 |
| 2022-04-11 | 20.85 | $20.08 | 156400 |
| 2022-04-08 | 20.81 | $20.46 | 124300 |
| 2022-04-07 | 20.77 | $20.63 | 97599 |
| 2022-04-06 | 20.73 | $20.56 | 131625 |
| 2022-04-05 | 20.70 | $21.05 | 145000 |
| 2022-04-04 | 20.62 | $21.29 | 80419 |
| 2022-04-01 | 20.55 | $21.09 | 131000 |
| 2022-03-31 | 20.51 | $21.00 | 198400 |
| 2022-03-30 | 20.48 | $21.16 | 112700 |
| 2022-03-29 | 20.46 | $21.34 | 147000 |
| 2022-03-28 | 20.41 | $21.10 | 122430 |
| 2022-03-25 | 20.38 | $21.02 | 84600 |
| 2022-03-24 | 20.36 | $21.13 | 87400 |
| 2022-03-23 | 20.31 | $21.08 | 145200 |
| 2022-03-22 | 20.24 | $21.18 | 117100 |
| 2022-03-21 | 20.18 | $20.80 | 138900 |
| 2022-03-18 | 20.17 | $21.01 | 145803 |
| 2022-03-17 | 20.16 | $20.82 | 100133 |
| 2022-03-16 | 20.20 | $20.38 | 96600 |
| 2022-03-15 | 20.25 | $19.75 | 87823 |
| 2022-03-14 | 20.32 | $19.30 | 126738 |
| 2022-03-11 | 20.41 | $19.61 | 131300 |
| 2022-03-10 | 20.52 | $19.86 | 139302 |
| 2022-03-09 | 20.62 | $19.93 | 185544 |
| 2022-03-08 | 20.71 | $19.55 | 203401 |
| 2022-03-07 | 20.80 | $19.94 | 394300 |
| 2022-03-04 | 20.89 | $20.23 | 97300 |
| 2022-03-03 | 20.97 | $20.49 | 80638 |
| 2022-03-02 | 21.06 | $20.67 | 96500 |
| 2022-03-01 | 21.14 | $20.30 | 72400 |
| 2022-02-28 | 21.23 | $20.62 | 130341 |
| 2022-02-25 | 21.27 | $20.59 | 123930 |
| 2022-02-24 | 21.30 | $20.09 | 266700 |
| 2022-02-23 | 21.34 | $19.66 | 195621 |
| 2022-02-22 | 21.41 | $20.00 | 229525 |
| 2022-02-18 | 21.49 | $20.58 | 103310 |
| 2022-02-17 | 21.53 | $20.89 | 118904 |
| 2022-02-16 | 21.59 | $21.51 | 76942 |
| 2022-02-15 | 21.63 | $21.43 | 105916 |
| 2022-02-14 | 21.67 | $21.05 | 132700 |
| 2022-02-11 | 21.77 | $21.24 | 103146 |
| 2022-02-10 | 21.86 | $21.71 | 123916 |
| 2022-02-09 | 21.93 | $21.94 | 174233 |
| 2022-02-08 | 22.00 | $21.62 | 94300 |
| 2022-02-07 | 22.08 | $21.49 | 171541 |
| 2022-02-04 | 22.17 | $21.71 | 150300 |
| 2022-02-03 | 22.27 | $21.71 | 171600 |
| 2022-02-02 | 22.37 | $22.45 | 111500 |
| 2022-02-01 | 22.46 | $22.29 | 95000 |
| 2022-01-31 | 22.57 | $22.02 | 222033 |
| 2022-01-28 | 22.69 | $21.43 | 209624 |
| 2022-01-27 | 22.85 | $21.10 | 155400 |
| 2022-01-26 | 23.02 | $21.04 | 182535 |
| 2022-01-25 | 23.18 | $21.00 | 236100 |
| 2022-01-24 | 23.34 | $21.54 | 596800 |
| 2022-01-21 | 23.48 | $21.46 | 484316 |
| 2022-01-20 | 23.60 | $22.08 | 235000 |
| 2022-01-19 | 23.70 | $22.23 | 175400 |
| 2022-01-18 | 23.76 | $22.29 | 307130 |
| 2022-01-14 | 23.83 | $22.97 | 140933 |
| 2022-01-13 | 23.87 | $23.03 | 131816 |
| 2022-01-12 | 23.92 | $23.28 | 190801 |
| 2022-01-11 | 23.94 | $23.25 | 286114 |
| 2022-01-10 | 23.97 | $23.20 | 221800 |
| 2022-01-07 | 24.01 | $23.40 | 112147 |
| 2022-01-06 | 24.04 | $23.57 | 164941 |
| 2022-01-05 | 24.07 | $23.79 | 153300 |
| 2022-01-04 | 24.08 | $24.26 | 130233 |
| 2022-01-03 | 24.04 | $24.38 | 114216 |
| 2021-12-31 | 23.99 | $24.59 | 121915 |
| 2021-12-30 | 23.95 | $24.50 | 62240 |
| 2021-12-29 | 23.91 | $24.44 | 85018 |
| 2021-12-28 | 23.89 | $24.40 | 59435 |
| 2021-12-27 | 23.89 | $24.23 | 53311 |
| 2021-12-23 | 23.88 | $24.17 | 80937 |
| 2021-12-22 | 23.88 | $23.93 | 126247 |
| 2021-12-21 | 23.90 | $24.10 | 93728 |
| 2021-12-20 | 23.92 | $23.39 | 86600 |
| 2021-12-17 | 23.98 | $23.69 | 64317 |
| 2021-12-16 | 24.03 | $23.73 | 88700 |
| 2021-12-15 | 24.08 | $24.01 | 94400 |
| 2021-12-14 | 24.12 | $23.75 | 69610 |
| 2021-12-13 | 24.15 | $23.90 | 61800 |
| 2021-12-10 | 24.19 | $23.96 | 65500 |
| 2021-12-09 | 24.20 | $24.00 | 66800 |
| 2021-12-08 | 24.22 | $24.11 | 51000 |
| 2021-12-07 | 24.25 | $24.07 | 78134 |
| 2021-12-06 | 24.28 | $23.46 | 97510 |
| 2021-12-03 | 24.33 | $23.44 | 96432 |
| 2021-12-02 | 24.39 | $23.75 | 94900 |
| 2021-12-01 | 24.42 | $23.73 | 100621 |
| 2021-11-30 | 24.45 | $24.00 | 116400 |
| 2021-11-29 | 24.46 | $24.30 | 92731 |
| 2021-11-26 | 24.46 | $24.10 | 63639 |
| 2021-11-24 | 24.48 | $24.25 | 65504 |
| 2021-11-23 | 24.47 | $24.23 | 92402 |
| 2021-11-22 | 24.47 | $24.53 | 97000 |
| 2021-11-19 | 24.45 | $24.64 | 119536 |
| 2021-11-18 | 24.43 | $24.71 | 82200 |
| 2021-11-17 | 24.41 | $24.70 | 42700 |
| 2021-11-16 | 24.39 | $24.71 | 74000 |
| 2021-11-15 | 24.37 | $24.50 | 63400 |
| 2021-11-12 | 24.35 | $24.52 | 57827 |
| 2021-11-11 | 24.32 | $24.28 | 67000 |
| 2021-11-10 | 24.29 | $24.43 | 110300 |
| 2021-11-09 | 24.24 | $24.62 | 67300 |
| 2021-11-08 | 24.18 | $24.66 | 93826 |
| 2021-11-05 | 24.11 | $24.59 | 88500 |
| 2021-11-04 | 24.05 | $24.57 | 87800 |
| 2021-11-03 | 24.00 | $24.40 | 55000 |
| 2021-11-02 | 23.93 | $24.30 | 65640 |
| 2021-11-01 | 23.87 | $24.22 | 82100 |
| 2021-10-29 | 23.80 | $24.29 | 84900 |
| 2021-10-28 | 23.75 | $24.37 | 38613 |
| 2021-10-27 | 23.69 | $24.12 | 81700 |
| 2021-10-26 | 23.65 | $24.19 | 60600 |
| 2021-10-25 | 23.62 | $24.14 | 123210 |
| 2021-10-22 | 23.61 | $24.25 | 66800 |
| 2021-10-21 | 23.60 | $24.26 | 50225 |
| 2021-10-20 | 23.58 | $24.41 | 105500 |
| 2021-10-19 | 23.55 | $24.32 | 167400 |
| 2021-10-18 | 23.52 | $24.07 | 108700 |
| 2021-10-15 | 23.50 | $23.86 | 95400 |
| 2021-10-14 | 23.51 | $23.77 | 94632 |
| 2021-10-13 | 23.53 | $23.44 | 65700 |
| 2021-10-12 | 23.58 | $23.27 | 139300 |
| 2021-10-11 | 23.63 | $23.32 | 67125 |
| 2021-10-08 | 23.69 | $23.40 | 94100 |
| 2021-10-07 | 23.75 | $23.50 | 98040 |
| 2021-10-06 | 23.81 | $23.17 | 69248 |
| 2021-10-05 | 23.89 | $23.00 | 139100 |
| 2021-10-04 | 23.98 | $22.86 | 131115 |
| 2021-10-01 | 24.07 | $23.18 | 110100 |
| 2021-09-30 | 24.15 | $23.22 | 136000 |
| 2021-09-29 | 24.23 | $23.46 | 83544 |
| 2021-09-28 | 24.30 | $23.48 | 118930 |
| 2021-09-27 | 24.37 | $23.91 | 54238 |
| 2021-09-24 | 24.41 | $24.17 | 72633 |
| 2021-09-23 | 24.42 | $23.76 | 83900 |
| 2021-09-22 | 24.46 | $23.78 | 64411 |
| 2021-09-21 | 24.49 | $23.77 | 109800 |
| 2021-09-20 | 24.52 | $23.61 | 150303 |
| 2021-09-17 | 24.54 | $24.06 | 72246 |
| 2021-09-16 | 24.54 | $24.33 | 64342 |
| 2021-09-15 | 24.54 | $24.34 | 74037 |
| 2021-09-14 | 24.54 | $24.33 | 89400 |
| 2021-09-13 | 24.53 | $24.53 | 75435 |
| 2021-09-10 | 24.52 | $24.53 | 66300 |
| 2021-09-09 | 24.50 | $24.62 | 102246 |
| 2021-09-08 | 24.47 | $24.79 | 94400 |
| 2021-09-07 | 24.43 | $24.86 | 60700 |
| 2021-09-03 | 24.37 | $24.75 | 89400 |
| 2021-09-02 | 24.32 | $24.76 | 86000 |
| 2021-09-01 | 24.27 | $24.80 | 135700 |
| 2021-08-31 | 24.21 | $24.81 | 75100 |
| 2021-08-30 | 24.14 | $24.84 | 77900 |
| 2021-08-27 | 24.06 | $24.68 | 112800 |
| 2021-08-26 | 24.00 | $24.36 | 69401 |
| 2021-08-25 | 23.96 | $24.57 | 107116 |
| 2021-08-24 | 23.92 | $24.50 | 187200 |
| 2021-08-23 | 23.87 | $24.30 | 138922 |
| 2021-08-20 | 23.84 | $24.13 | 67000 |
| 2021-08-19 | 23.83 | $23.94 | 109700 |
| 2021-08-18 | 23.82 | $24.28 | 76100 |
| 2021-08-17 | 23.78 | $24.35 | 94831 |
| 2021-08-16 | 23.74 | $24.28 | 216642 |
| 2021-08-13 | 23.68 | $24.18 | 55422 |
| 2021-08-12 | 23.64 | $24.16 | 80526 |
| 2021-08-11 | 23.61 | $24.11 | 194205 |
| 2021-08-10 | 23.58 | $23.86 | 140800 |
| 2021-08-09 | 23.57 | $23.82 | 85300 |
| 2021-08-06 | 23.55 | $23.75 | 72000 |
| 2021-08-05 | 23.53 | $23.63 | 94349 |
| 2021-08-04 | 23.52 | $23.56 | 142500 |
| 2021-08-03 | 23.51 | $23.41 | 86822 |
| 2021-08-02 | 23.50 | $23.33 | 73800 |
| 2021-07-30 | 23.51 | $23.45 | 82616 |
| 2021-07-29 | 23.50 | $23.66 | 72300 |
| 2021-07-28 | 23.48 | $23.65 | 29606 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
21.85
2026-07-24
Close Price
$21.35
Vol: 135400
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
15.96
Average
20.60
Maximum
24.49
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 21.85 | $21.35 | 135400 |
| 2026-07-23 | 21.90 | $21.33 | 228543 |
| 2026-07-22 | 21.96 | $21.80 | 110009 |
| 2026-07-21 | 21.98 | $21.79 | 87700 |
| 2026-07-20 | 22.00 | $21.70 | 76000 |
| 2026-07-17 | 22.03 | $21.74 | 80437 |
| 2026-07-16 | 22.06 | $22.11 | 48100 |
| 2026-07-15 | 22.06 | $22.25 | 94232 |
| 2026-07-14 | 22.04 | $22.25 | 79350 |
| 2026-07-13 | 22.01 | $22.15 | 89700 |
| 2026-07-10 | 22.00 | $22.21 | 66123 |
| 2026-07-09 | 21.98 | $22.08 | 101900 |
| 2026-07-08 | 21.97 | $21.90 | 103019 |
| 2026-07-07 | 21.97 | $21.97 | 74900 |
| 2026-07-06 | 21.97 | $22.15 | 89400 |
| 2026-07-02 | 21.96 | $22.05 | 102500 |
| 2026-07-01 | 21.95 | $22.10 | 77600 |
| 2026-06-30 | 21.93 | $22.04 | 126803 |
| 2026-06-29 | 21.92 | $21.78 | 133200 |
| 2026-06-26 | 21.93 | $21.40 | 113812 |
| 2026-06-25 | 21.99 | $21.27 | 151000 |
| 2026-06-24 | 22.06 | $21.45 | 80834 |
| 2026-06-23 | 22.13 | $21.48 | 143900 |
| 2026-06-22 | 22.20 | $21.77 | 129335 |
| 2026-06-18 | 22.24 | $22.09 | 69103 |
| 2026-06-17 | 22.26 | $21.84 | 106604 |
| 2026-06-16 | 22.30 | $21.95 | 140000 |
| 2026-06-15 | 22.34 | $22.18 | 98700 |
| 2026-06-12 | 22.36 | $22.06 | 164358 |
| 2026-06-11 | 22.39 | $22.01 | 133236 |
| 2026-06-10 | 22.43 | $21.78 | 139400 |
| 2026-06-09 | 22.49 | $22.04 | 184800 |
| 2026-06-08 | 22.54 | $22.15 | 122800 |
| 2026-06-05 | 22.58 | $22.12 | 108632 |
| 2026-06-04 | 22.63 | $22.73 | 105817 |
| 2026-06-03 | 22.62 | $22.77 | 127600 |
| 2026-06-02 | 22.61 | $22.97 | 159825 |
| 2026-06-01 | 22.57 | $22.92 | 105440 |
| 2026-05-29 | 22.53 | $22.97 | 121900 |
| 2026-05-28 | 22.48 | $22.93 | 119500 |
| 2026-05-27 | 22.44 | $22.69 | 72546 |
| 2026-05-26 | 22.41 | $22.70 | 105589 |
| 2026-05-22 | 22.38 | $22.59 | 193500 |
| 2026-05-21 | 22.36 | $22.76 | 281143 |
| 2026-05-20 | 22.32 | $22.39 | 89391 |
| 2026-05-19 | 22.31 | $22.12 | 113979 |
| 2026-05-18 | 22.33 | $22.10 | 170100 |
| 2026-05-15 | 22.35 | $22.35 | 111979 |
| 2026-05-14 | 22.35 | $22.85 | 71057 |
| 2026-05-13 | 22.30 | $22.65 | 63115 |
| 2026-05-12 | 22.26 | $22.46 | 186048 |
| 2026-05-11 | 22.24 | $22.67 | 70015 |
| 2026-05-08 | 22.20 | $22.78 | 110900 |
| 2026-05-07 | 22.14 | $22.59 | 160300 |
| 2026-05-06 | 22.09 | $22.66 | 160823 |
| 2026-05-05 | 22.03 | $22.49 | 54316 |
| 2026-05-04 | 21.98 | $22.33 | 165500 |
| 2026-05-01 | 21.94 | $22.49 | 140300 |
| 2026-04-30 | 21.88 | $22.49 | 152009 |
| 2026-04-29 | 21.82 | $22.47 | 113800 |
| 2026-04-28 | 21.75 | $22.29 | 104148 |
| 2026-04-27 | 21.70 | $22.41 | 156010 |
| 2026-04-24 | 21.62 | $22.23 | 96924 |
| 2026-04-23 | 21.56 | $21.96 | 111500 |
| 2026-04-22 | 21.51 | $22.17 | 83800 |
| 2026-04-21 | 21.44 | $21.94 | 131900 |
| 2026-04-20 | 21.39 | $21.95 | 186400 |
| 2026-04-17 | 21.33 | $22.06 | 190341 |
| 2026-04-16 | 21.26 | $22.00 | 117200 |
| 2026-04-15 | 21.18 | $22.12 | 134536 |
| 2026-04-14 | 21.08 | $22.11 | 168900 |
| 2026-04-13 | 20.97 | $21.66 | 158000 |
| 2026-04-10 | 20.90 | $21.30 | 257727 |
| 2026-04-09 | 20.86 | $21.47 | 100939 |
| 2026-04-08 | 20.79 | $21.30 | 188657 |
| 2026-04-07 | 20.74 | $20.68 | 102900 |
| 2026-04-06 | 20.74 | $20.83 | 101114 |
| 2026-04-02 | 20.73 | $20.75 | 138000 |
| 2026-04-01 | 20.73 | $20.84 | 132000 |
| 2026-03-31 | 20.72 | $20.46 | 287544 |
| 2026-03-30 | 20.75 | $19.45 | 200936 |
| 2026-03-27 | 20.89 | $19.51 | 182300 |
| 2026-03-26 | 21.03 | $19.96 | 166820 |
| 2026-03-25 | 21.14 | $20.49 | 66200 |
| 2026-03-24 | 21.21 | $20.23 | 138293 |
| 2026-03-23 | 21.32 | $20.37 | 207308 |
| 2026-03-20 | 21.41 | $20.20 | 146820 |
| 2026-03-19 | 21.54 | $20.65 | 181583 |
| 2026-03-18 | 21.64 | $20.91 | 95400 |
| 2026-03-17 | 21.71 | $21.23 | 81413 |
| 2026-03-16 | 21.76 | $21.27 | 95603 |
| 2026-03-13 | 21.82 | $21.27 | 66800 |
| 2026-03-12 | 21.87 | $21.40 | 103300 |
| 2026-03-11 | 21.92 | $21.65 | 96677 |
| 2026-03-10 | 21.95 | $21.67 | 149818 |
| 2026-03-09 | 21.98 | $21.51 | 218100 |
| 2026-03-06 | 22.03 | $21.72 | 90623 |
| 2026-03-05 | 22.06 | $21.94 | 111800 |
| 2026-03-04 | 22.08 | $22.09 | 124710 |
| 2026-03-03 | 22.08 | $21.84 | 119400 |
| 2026-03-02 | 22.10 | $22.02 | 113535 |
| 2026-02-27 | 22.11 | $21.99 | 133632 |
| 2026-02-26 | 22.12 | $22.05 | 128533 |
| 2026-02-25 | 22.13 | $22.17 | 90200 |
| 2026-02-24 | 22.13 | $21.90 | 106600 |
| 2026-02-23 | 22.15 | $21.75 | 133700 |
| 2026-02-20 | 22.19 | $21.99 | 76633 |
| 2026-02-19 | 22.21 | $21.85 | 91046 |
| 2026-02-18 | 22.25 | $21.89 | 119727 |
| 2026-02-17 | 22.29 | $21.80 | 132000 |
| 2026-02-13 | 22.34 | $22.00 | 132900 |
| 2026-02-12 | 22.37 | $21.98 | 102700 |
| 2026-02-11 | 22.42 | $22.21 | 142241 |
| 2026-02-10 | 22.44 | $22.25 | 109100 |
| 2026-02-09 | 22.46 | $22.35 | 146500 |
| 2026-02-06 | 22.47 | $22.17 | 111500 |
| 2026-02-05 | 22.50 | $21.69 | 167700 |
| 2026-02-04 | 22.59 | $21.95 | 165400 |
| 2026-02-03 | 22.65 | $22.17 | 150200 |
| 2026-02-02 | 22.70 | $22.57 | 133200 |
| 2026-01-30 | 22.72 | $22.41 | 121306 |
| 2026-01-29 | 22.75 | $22.60 | 194247 |
| 2026-01-28 | 22.77 | $22.55 | 171100 |
| 2026-01-27 | 22.79 | $22.65 | 159800 |
| 2026-01-26 | 22.80 | $22.61 | 119100 |
| 2026-01-23 | 22.82 | $22.54 | 55100 |
| 2026-01-22 | 22.85 | $22.43 | 109200 |
| 2026-01-21 | 22.90 | $22.35 | 172031 |
| 2026-01-20 | 22.96 | $22.21 | 154531 |
| 2026-01-16 | 23.04 | $22.62 | 130925 |
| 2026-01-15 | 23.08 | $22.72 | 150234 |
| 2026-01-14 | 23.12 | $22.97 | 185150 |
| 2026-01-13 | 23.13 | $23.35 | 95224 |
| 2026-01-12 | 23.11 | $23.39 | 135500 |
| 2026-01-09 | 23.08 | $23.29 | 86012 |
| 2026-01-08 | 23.06 | $23.15 | 129501 |
| 2026-01-07 | 23.05 | $23.22 | 90803 |
| 2026-01-06 | 23.03 | $23.22 | 128500 |
| 2026-01-05 | 23.01 | $23.15 | 218342 |
| 2026-01-02 | 22.99 | $23.17 | 129400 |
| 2025-12-31 | 22.98 | $23.41 | 360636 |
| 2025-12-30 | 22.93 | $23.46 | 105731 |
| 2025-12-29 | 22.87 | $23.30 | 83207 |
| 2025-12-26 | 22.83 | $23.36 | 56831 |
| 2025-12-24 | 22.77 | $23.30 | 63900 |
| 2025-12-23 | 22.72 | $22.99 | 97408 |
| 2025-12-22 | 22.69 | $22.79 | 108800 |
| 2025-12-19 | 22.68 | $22.62 | 93400 |
| 2025-12-18 | 22.69 | $22.26 | 124253 |
| 2025-12-17 | 22.73 | $22.14 | 90166 |
| 2025-12-16 | 22.79 | $22.45 | 185900 |
| 2025-12-15 | 22.83 | $22.40 | 115743 |
| 2025-12-12 | 22.87 | $22.60 | 91300 |
| 2025-12-11 | 22.90 | $22.84 | 121500 |
| 2025-12-10 | 22.91 | $23.07 | 63636 |
| 2025-12-09 | 22.89 | $22.92 | 49900 |
| 2025-12-08 | 22.89 | $23.00 | 85000 |
| 2025-12-05 | 22.88 | $23.07 | 77610 |
| 2025-12-04 | 22.86 | $22.98 | 87521 |
| 2025-12-03 | 22.84 | $22.97 | 81741 |
| 2025-12-02 | 22.83 | $23.04 | 163200 |
| 2025-12-01 | 22.81 | $22.76 | 91620 |
| 2025-11-28 | 22.81 | $22.90 | 122300 |
| 2025-11-26 | 22.80 | $22.71 | 203200 |
| 2025-11-25 | 22.81 | $22.49 | 107857 |
| 2025-11-24 | 22.85 | $22.34 | 187300 |
| 2025-11-21 | 22.90 | $21.95 | 121800 |
| 2025-11-20 | 23.00 | $21.74 | 152591 |
| 2025-11-19 | 23.13 | $22.26 | 143469 |
| 2025-11-18 | 23.23 | $22.24 | 217100 |
| 2025-11-17 | 23.33 | $22.54 | 177817 |
| 2025-11-14 | 23.41 | $22.99 | 137612 |
| 2025-11-13 | 23.46 | $22.98 | 190703 |
| 2025-11-12 | 23.51 | $23.38 | 122200 |
| 2025-11-11 | 23.52 | $23.41 | 161200 |
| 2025-11-10 | 23.53 | $23.27 | 172148 |
| 2025-11-07 | 23.56 | $22.90 | 128200 |
| 2025-11-06 | 23.63 | $23.22 | 120036 |
| 2025-11-05 | 23.67 | $23.37 | 372106 |
| 2025-11-04 | 23.70 | $23.36 | 128141 |
| 2025-11-03 | 23.74 | $23.84 | 139100 |
| 2025-10-31 | 23.73 | $23.94 | 149400 |
| 2025-10-30 | 23.71 | $23.68 | 108400 |
| 2025-10-29 | 23.71 | $23.88 | 109251 |
| 2025-10-28 | 23.69 | $23.83 | 124500 |
| 2025-10-27 | 23.68 | $23.81 | 119140 |
| 2025-10-24 | 23.66 | $23.43 | 122235 |
| 2025-10-23 | 23.69 | $23.35 | 102042 |
| 2025-10-22 | 23.72 | $23.20 | 103120 |
| 2025-10-21 | 23.78 | $23.44 | 134800 |
| 2025-10-20 | 23.81 | $23.33 | 206500 |
| 2025-10-17 | 23.86 | $23.55 | 53731 |
| 2025-10-16 | 23.89 | $23.42 | 89300 |
| 2025-10-15 | 23.94 | $23.62 | 80300 |
| 2025-10-14 | 23.98 | $23.79 | 85617 |
| 2025-10-13 | 24.00 | $24.01 | 65300 |
| 2025-10-10 | 24.00 | $23.67 | 94300 |
| 2025-10-09 | 24.03 | $24.23 | 76845 |
| 2025-10-08 | 24.01 | $24.15 | 59700 |
| 2025-10-07 | 24.00 | $23.95 | 98500 |
| 2025-10-06 | 24.00 | $23.91 | 99346 |
| 2025-10-03 | 24.01 | $23.84 | 101006 |
| 2025-10-02 | 24.03 | $23.93 | 121500 |
| 2025-10-01 | 24.04 | $24.05 | 112800 |
| 2025-09-30 | 24.04 | $23.93 | 142786 |
| 2025-09-29 | 24.05 | $23.80 | 96300 |
| 2025-09-26 | 24.08 | $23.68 | 86500 |
| 2025-09-25 | 24.12 | $23.86 | 113647 |
| 2025-09-24 | 24.15 | $23.99 | 55323 |
| 2025-09-23 | 24.16 | $24.17 | 64963 |
| 2025-09-22 | 24.16 | $24.44 | 61643 |
| 2025-09-19 | 24.13 | $24.23 | 68803 |
| 2025-09-18 | 24.12 | $24.10 | 90159 |
| 2025-09-17 | 24.12 | $24.05 | 69300 |
| 2025-09-16 | 24.13 | $24.20 | 47700 |
| 2025-09-15 | 24.13 | $24.24 | 69411 |
| 2025-09-12 | 24.11 | $24.43 | 59000 |
| 2025-09-11 | 24.08 | $24.41 | 89337 |
| 2025-09-10 | 24.05 | $24.43 | 114900 |
| 2025-09-09 | 24.00 | $24.18 | 44829 |
| 2025-09-08 | 23.99 | $24.18 | 141000 |
| 2025-09-05 | 23.97 | $24.11 | 75025 |
| 2025-09-04 | 23.95 | $24.08 | 56304 |
| 2025-09-03 | 23.94 | $23.95 | 49800 |
| 2025-09-02 | 23.94 | $23.86 | 119309 |
| 2025-08-29 | 23.94 | $23.99 | 86822 |
| 2025-08-28 | 23.94 | $24.10 | 97030 |
| 2025-08-27 | 23.92 | $23.96 | 53111 |
| 2025-08-26 | 23.92 | $23.94 | 66825 |
| 2025-08-25 | 23.92 | $23.85 | 68301 |
| 2025-08-22 | 23.92 | $23.76 | 67300 |
| 2025-08-21 | 23.94 | $23.48 | 58900 |
| 2025-08-20 | 23.99 | $23.61 | 106539 |
| 2025-08-19 | 24.03 | $23.80 | 58500 |
| 2025-08-18 | 24.05 | $24.00 | 60100 |
| 2025-08-15 | 24.06 | $23.95 | 64438 |
| 2025-08-14 | 24.07 | $24.18 | 104000 |
| 2025-08-13 | 24.06 | $24.26 | 78427 |
| 2025-08-12 | 24.04 | $24.22 | 65416 |
| 2025-08-11 | 24.02 | $24.08 | 57529 |
| 2025-08-08 | 24.01 | $24.11 | 52034 |
| 2025-08-07 | 24.00 | $23.94 | 67426 |
| 2025-08-06 | 24.01 | $24.01 | 39716 |
| 2025-08-05 | 24.01 | $23.81 | 66300 |
| 2025-08-04 | 24.03 | $23.99 | 49700 |
| 2025-08-01 | 24.03 | $23.75 | 132240 |
| 2025-07-31 | 24.06 | $24.15 | 120200 |
| 2025-07-30 | 24.05 | $24.16 | 99139 |
| 2025-07-29 | 24.04 | $24.11 | 150200 |
| 2025-07-28 | 24.03 | $24.23 | 75206 |
| 2025-07-25 | 24.01 | $24.25 | 65300 |
| 2025-07-24 | 23.98 | $24.16 | 58514 |
| 2025-07-23 | 23.97 | $24.07 | 51630 |
| 2025-07-22 | 23.96 | $23.97 | 109300 |
| 2025-07-21 | 23.95 | $24.14 | 100590 |
| 2025-07-18 | 23.93 | $23.69 | 205826 |
| 2025-07-17 | 23.96 | $24.15 | 86700 |
| 2025-07-16 | 23.94 | $24.10 | 73020 |
| 2025-07-15 | 23.92 | $24.10 | 111315 |
| 2025-07-14 | 23.90 | $24.37 | 130746 |
| 2025-07-11 | 23.86 | $24.24 | 64400 |
| 2025-07-10 | 23.82 | $24.33 | 107637 |
| 2025-07-09 | 23.76 | $24.29 | 58200 |
| 2025-07-08 | 23.71 | $24.23 | 107200 |
| 2025-07-07 | 23.65 | $24.15 | 108300 |
| 2025-07-03 | 23.60 | $24.32 | 95900 |
| 2025-07-02 | 23.52 | $24.18 | 109238 |
| 2025-07-01 | 23.45 | $24.09 | 110800 |
| 2025-06-30 | 23.38 | $24.21 | 224248 |
| 2025-06-27 | 23.30 | $24.03 | 100800 |
| 2025-06-26 | 23.22 | $23.78 | 108670 |
| 2025-06-25 | 23.16 | $23.66 | 98749 |
| 2025-06-24 | 23.11 | $23.47 | 63900 |
| 2025-06-23 | 23.07 | $23.17 | 82006 |
| 2025-06-20 | 23.06 | $22.96 | 93500 |
| 2025-06-18 | 23.07 | $23.10 | 35000 |
| 2025-06-17 | 23.07 | $23.12 | 62421 |
| 2025-06-16 | 23.06 | $23.32 | 58700 |
| 2025-06-13 | 23.04 | $23.36 | 63900 |
| 2025-06-12 | 23.00 | $23.46 | 51127 |
| 2025-06-11 | 22.95 | $23.45 | 66500 |
| 2025-06-10 | 22.90 | $23.47 | 90400 |
| 2025-06-09 | 22.84 | $23.46 | 90400 |
| 2025-06-06 | 22.78 | $23.43 | 64699 |
| 2025-06-05 | 22.71 | $23.16 | 55600 |
| 2025-06-04 | 22.66 | $23.29 | 39300 |
| 2025-06-03 | 22.59 | $23.18 | 75300 |
| 2025-06-02 | 22.53 | $23.06 | 82640 |
| 2025-05-30 | 22.48 | $22.94 | 104000 |
| 2025-05-29 | 22.43 | $22.99 | 92700 |
| 2025-05-28 | 22.37 | $22.77 | 58041 |
| 2025-05-27 | 22.33 | $22.87 | 82642 |
| 2025-05-23 | 22.27 | $22.56 | 61221 |
| 2025-05-22 | 22.24 | $22.74 | 65144 |
| 2025-05-21 | 22.19 | $22.73 | 130500 |
| 2025-05-20 | 22.13 | $22.89 | 79124 |
| 2025-05-19 | 22.05 | $23.01 | 49827 |
| 2025-05-16 | 21.95 | $23.03 | 66800 |
| 2025-05-15 | 21.83 | $22.90 | 97441 |
| 2025-05-14 | 21.72 | $23.16 | 109600 |
| 2025-05-13 | 21.57 | $23.02 | 105802 |
| 2025-05-12 | 21.42 | $22.73 | 103221 |
| 2025-05-09 | 21.28 | $21.95 | 66600 |
| 2025-05-08 | 21.21 | $22.01 | 83946 |
| 2025-05-07 | 21.12 | $21.75 | 66100 |
| 2025-05-06 | 21.06 | $21.82 | 148600 |
| 2025-05-05 | 20.98 | $21.87 | 55033 |
| 2025-05-02 | 20.88 | $21.78 | 75200 |
| 2025-05-01 | 20.79 | $21.62 | 78910 |
| 2025-04-30 | 20.70 | $21.30 | 105000 |
| 2025-04-29 | 20.64 | $21.32 | 82604 |
| 2025-04-28 | 20.57 | $21.26 | 130232 |
| 2025-04-25 | 20.49 | $20.95 | 62639 |
| 2025-04-24 | 20.45 | $20.64 | 98221 |
| 2025-04-23 | 20.42 | $20.26 | 105500 |
| 2025-04-22 | 20.44 | $19.87 | 98932 |
| 2025-04-21 | 20.50 | $19.20 | 152331 |
| 2025-04-17 | 20.64 | $19.75 | 116939 |
| 2025-04-16 | 20.73 | $19.66 | 99600 |
| 2025-04-15 | 20.85 | $20.40 | 76400 |
| 2025-04-14 | 20.89 | $20.72 | 100729 |
| 2025-04-11 | 20.91 | $20.82 | 125500 |
| 2025-04-10 | 20.92 | $20.37 | 131732 |
| 2025-04-09 | 20.98 | $20.53 | 265304 |
| 2025-04-08 | 21.03 | $18.53 | 215000 |
| 2025-04-07 | 21.29 | $18.73 | 332728 |
| 2025-04-04 | 21.56 | $18.94 | 327500 |
| 2025-04-03 | 21.83 | $20.52 | 178046 |
| 2025-04-02 | 21.97 | $21.36 | 107100 |
| 2025-04-01 | 22.04 | $21.16 | 192411 |
| 2025-03-31 | 22.13 | $21.10 | 546900 |
| 2025-03-28 | 22.24 | $21.00 | 510200 |
| 2025-03-27 | 22.37 | $21.71 | 193200 |
| 2025-03-26 | 22.44 | $22.08 | 108146 |
| 2025-03-25 | 22.47 | $22.47 | 67900 |
| 2025-03-24 | 22.47 | $22.37 | 105915 |
| 2025-03-21 | 22.48 | $22.00 | 50900 |
| 2025-03-20 | 22.54 | $21.98 | 117600 |
| 2025-03-19 | 22.59 | $21.88 | 116100 |
| 2025-03-18 | 22.67 | $21.81 | 86000 |
| 2025-03-17 | 22.76 | $22.05 | 104500 |
| 2025-03-14 | 22.83 | $22.03 | 113500 |
| 2025-03-13 | 22.92 | $21.68 | 170200 |
| 2025-03-12 | 23.05 | $22.18 | 287000 |
| 2025-03-11 | 23.14 | $22.09 | 203800 |
| 2025-03-10 | 23.25 | $22.05 | 261027 |
| 2025-03-07 | 23.38 | $22.55 | 140100 |
| 2025-03-06 | 23.47 | $22.63 | 177626 |
| 2025-03-05 | 23.55 | $22.88 | 100700 |
| 2025-03-04 | 23.62 | $22.66 | 127100 |
| 2025-03-03 | 23.73 | $22.90 | 161600 |
| 2025-02-28 | 23.81 | $23.14 | 138700 |
| 2025-02-27 | 23.88 | $23.06 | 131068 |
| 2025-02-26 | 23.97 | $23.20 | 86868 |
| 2025-02-25 | 24.05 | $23.13 | 113800 |
| 2025-02-24 | 24.15 | $23.40 | 211800 |
| 2025-02-21 | 24.23 | $23.88 | 85000 |
| 2025-02-20 | 24.26 | $24.26 | 85916 |
| 2025-02-19 | 24.27 | $24.40 | 66800 |
| 2025-02-18 | 24.25 | $24.40 | 81707 |
| 2025-02-14 | 24.24 | $24.49 | 72229 |
| 2025-02-13 | 24.21 | $24.67 | 99715 |
| 2025-02-12 | 24.16 | $24.32 | 122200 |
| 2025-02-11 | 24.14 | $24.33 | 84215 |
| 2025-02-10 | 24.12 | $24.14 | 151900 |
| 2025-02-07 | 24.12 | $24.23 | 98100 |
| 2025-02-06 | 24.11 | $24.27 | 97800 |
| 2025-02-05 | 24.09 | $24.13 | 87744 |
| 2025-02-04 | 24.09 | $24.28 | 316600 |
| 2025-02-03 | 24.07 | $24.40 | 559604 |
| 2025-01-31 | 24.03 | $24.07 | 127316 |
| 2025-01-30 | 24.03 | $24.12 | 98239 |
| 2025-01-29 | 24.02 | $23.82 | 183200 |
| 2025-01-28 | 24.04 | $24.12 | 126330 |
| 2025-01-27 | 24.03 | $24.09 | 229023 |
| 2025-01-24 | 24.03 | $24.56 | 68618 |
| 2025-01-23 | 23.97 | $24.47 | 110200 |
| 2025-01-22 | 23.92 | $24.31 | 137100 |
| 2025-01-21 | 23.88 | $24.02 | 101521 |
| 2025-01-17 | 23.87 | $23.90 | 128345 |
| 2025-01-16 | 23.86 | $23.62 | 102670 |
| 2025-01-15 | 23.89 | $23.91 | 112900 |
| 2025-01-14 | 23.88 | $23.50 | 86437 |
| 2025-01-13 | 23.93 | $23.50 | 75600 |
| 2025-01-10 | 23.97 | $23.72 | 146030 |
| 2025-01-08 | 24.00 | $23.99 | 91200 |
| 2025-01-07 | 24.00 | $23.98 | 116100 |
| 2025-01-06 | 24.00 | $24.18 | 142200 |
| 2025-01-03 | 23.98 | $24.04 | 137614 |
| 2025-01-02 | 23.97 | $23.84 | 130550 |
| 2024-12-31 | 23.99 | $23.95 | 198924 |
| 2024-12-30 | 23.99 | $24.07 | 170322 |
| 2024-12-27 | 23.98 | $24.22 | 125240 |
| 2024-12-26 | 23.96 | $24.64 | 177100 |
| 2024-12-24 | 23.89 | $24.97 | 247000 |
| 2024-12-23 | 23.77 | $24.27 | 315000 |
| 2024-12-20 | 23.72 | $23.81 | 208631 |
| 2024-12-19 | 23.71 | $23.60 | 133800 |
| 2024-12-18 | 23.72 | $23.68 | 107300 |
| 2024-12-17 | 23.73 | $24.24 | 81800 |
| 2024-12-16 | 23.67 | $24.26 | 86829 |
| 2024-12-13 | 23.61 | $24.12 | 69600 |
| 2024-12-12 | 23.56 | $24.13 | 86117 |
| 2024-12-11 | 23.50 | $24.17 | 69448 |
| 2024-12-10 | 23.43 | $23.99 | 68734 |
| 2024-12-09 | 23.37 | $23.95 | 78306 |
| 2024-12-06 | 23.30 | $24.06 | 103900 |
| 2024-12-05 | 23.22 | $23.85 | 104841 |
| 2024-12-04 | 23.16 | $23.95 | 108500 |
| 2024-12-03 | 23.08 | $23.66 | 60903 |
| 2024-12-02 | 23.01 | $23.59 | 124328 |
| 2024-11-29 | 22.95 | $23.49 | 65445 |
| 2024-11-27 | 22.90 | $23.28 | 85024 |
| 2024-11-26 | 22.86 | $23.25 | 69206 |
| 2024-11-25 | 22.81 | $23.15 | 73236 |
| 2024-11-22 | 22.78 | $23.15 | 64726 |
| 2024-11-21 | 22.74 | $23.03 | 113300 |
| 2024-11-20 | 22.71 | $23.08 | 79300 |
| 2024-11-19 | 22.67 | $23.09 | 104413 |
| 2024-11-18 | 22.63 | $22.98 | 159918 |
| 2024-11-15 | 22.59 | $22.74 | 125500 |
| 2024-11-14 | 22.57 | $22.91 | 98760 |
| 2024-11-13 | 22.54 | $23.03 | 83700 |
| 2024-11-12 | 22.49 | $22.99 | 82461 |
| 2024-11-11 | 22.43 | $23.03 | 112629 |
| 2024-11-08 | 22.37 | $23.12 | 67302 |
| 2024-11-07 | 22.29 | $23.07 | 120225 |
| 2024-11-06 | 22.21 | $22.84 | 156811 |
| 2024-11-05 | 22.14 | $22.34 | 65800 |
| 2024-11-04 | 22.12 | $22.07 | 79700 |
| 2024-11-01 | 22.13 | $22.17 | 66530 |
| 2024-10-31 | 22.12 | $22.11 | 100526 |
| 2024-10-30 | 22.13 | $22.35 | 72005 |
| 2024-10-29 | 22.10 | $22.24 | 63415 |
| 2024-10-28 | 22.09 | $22.23 | 70647 |
| 2024-10-25 | 22.07 | $22.21 | 102942 |
| 2024-10-24 | 22.06 | $22.28 | 85811 |
| 2024-10-23 | 22.04 | $22.22 | 90804 |
| 2024-10-22 | 22.02 | $22.67 | 166935 |
| 2024-10-21 | 21.95 | $22.49 | 156500 |
| 2024-10-18 | 21.89 | $22.28 | 109619 |
| 2024-10-17 | 21.85 | $22.07 | 81031 |
| 2024-10-16 | 21.83 | $22.00 | 90322 |
| 2024-10-15 | 21.81 | $22.06 | 106828 |
| 2024-10-14 | 21.78 | $22.38 | 78045 |
| 2024-10-11 | 21.72 | $22.27 | 91200 |
| 2024-10-10 | 21.66 | $22.24 | 131333 |
| 2024-10-09 | 21.60 | $22.23 | 227343 |
| 2024-10-08 | 21.53 | $21.88 | 154138 |
| 2024-10-07 | 21.50 | $21.48 | 189733 |
| 2024-10-04 | 21.50 | $21.66 | 87232 |
| 2024-10-03 | 21.48 | $21.45 | 95223 |
| 2024-10-02 | 21.48 | $21.57 | 105400 |
| 2024-10-01 | 21.47 | $21.49 | 135200 |
| 2024-09-30 | 21.47 | $21.70 | 152948 |
| 2024-09-27 | 21.45 | $21.65 | 97010 |
| 2024-09-26 | 21.43 | $21.64 | 84923 |
| 2024-09-25 | 21.40 | $21.57 | 105600 |
| 2024-09-24 | 21.39 | $21.62 | 141500 |
| 2024-09-23 | 21.36 | $21.59 | 60100 |
| 2024-09-20 | 21.34 | $21.55 | 85800 |
| 2024-09-19 | 21.32 | $21.85 | 113500 |
| 2024-09-18 | 21.26 | $21.36 | 65500 |
| 2024-09-17 | 21.25 | $21.47 | 68222 |
| 2024-09-16 | 21.23 | $21.49 | 50600 |
| 2024-09-13 | 21.20 | $21.57 | 67900 |
| 2024-09-12 | 21.16 | $21.44 | 71000 |
| 2024-09-11 | 21.13 | $21.32 | 96446 |
| 2024-09-10 | 21.11 | $20.94 | 48900 |
| 2024-09-09 | 21.13 | $20.87 | 68500 |
| 2024-09-06 | 21.15 | $20.61 | 85300 |
| 2024-09-05 | 21.21 | $20.86 | 127300 |
| 2024-09-04 | 21.25 | $21.03 | 51700 |
| 2024-09-03 | 21.27 | $21.05 | 79906 |
| 2024-08-30 | 21.30 | $21.45 | 122145 |
| 2024-08-29 | 21.28 | $21.31 | 147021 |
| 2024-08-28 | 21.28 | $21.41 | 58000 |
| 2024-08-27 | 21.26 | $21.64 | 63800 |
| 2024-08-26 | 21.22 | $21.67 | 102100 |
| 2024-08-23 | 21.18 | $21.52 | 74503 |
| 2024-08-22 | 21.14 | $21.26 | 95135 |
| 2024-08-21 | 21.13 | $21.53 | 69615 |
| 2024-08-20 | 21.08 | $21.49 | 56508 |
| 2024-08-19 | 21.04 | $21.47 | 109700 |
| 2024-08-16 | 21.00 | $21.31 | 87816 |
| 2024-08-15 | 20.96 | $21.31 | 79000 |
| 2024-08-14 | 20.93 | $21.06 | 66329 |
| 2024-08-13 | 20.91 | $21.06 | 75900 |
| 2024-08-12 | 20.90 | $20.91 | 62300 |
| 2024-08-09 | 20.90 | $20.63 | 55200 |
| 2024-08-08 | 20.92 | $20.51 | 71800 |
| 2024-08-07 | 20.97 | $20.08 | 118300 |
| 2024-08-06 | 21.06 | $20.14 | 89827 |
| 2024-08-05 | 21.16 | $19.65 | 126900 |
| 2024-08-02 | 21.32 | $20.43 | 113300 |
| 2024-08-01 | 21.41 | $20.98 | 133200 |
| 2024-07-31 | 21.45 | $21.37 | 115242 |
| 2024-07-30 | 21.46 | $20.92 | 103534 |
| 2024-07-29 | 21.52 | $20.95 | 109121 |
| 2024-07-26 | 21.58 | $21.21 | 68939 |
| 2024-07-25 | 21.62 | $20.94 | 56700 |
| 2024-07-24 | 21.69 | $20.89 | 99000 |
| 2024-07-23 | 21.77 | $21.62 | 67100 |
| 2024-07-22 | 21.79 | $21.70 | 102429 |
| 2024-07-19 | 21.80 | $21.12 | 72300 |
| 2024-07-18 | 21.87 | $21.33 | 105800 |
| 2024-07-17 | 21.93 | $21.57 | 98215 |
| 2024-07-16 | 21.97 | $22.12 | 80923 |
| 2024-07-15 | 21.95 | $22.13 | 97600 |
| 2024-07-12 | 21.93 | $22.19 | 103400 |
| 2024-07-11 | 21.90 | $22.26 | 144300 |
| 2024-07-10 | 21.87 | $22.60 | 86647 |
| 2024-07-09 | 21.79 | $22.43 | 69442 |
| 2024-07-08 | 21.72 | $22.49 | 98542 |
| 2024-07-05 | 21.64 | $22.40 | 57600 |
| 2024-07-03 | 21.56 | $22.30 | 45100 |
| 2024-07-02 | 21.48 | $22.04 | 87207 |
| 2024-07-01 | 21.42 | $21.85 | 94119 |
| 2024-06-28 | 21.38 | $21.78 | 118500 |
| 2024-06-27 | 21.34 | $21.89 | 78000 |
| 2024-06-26 | 21.28 | $21.61 | 63445 |
| 2024-06-25 | 21.24 | $21.46 | 81210 |
| 2024-06-24 | 21.22 | $21.36 | 98943 |
| 2024-06-21 | 21.21 | $21.53 | 72801 |
| 2024-06-20 | 21.17 | $21.70 | 91619 |
| 2024-06-18 | 21.12 | $21.71 | 63719 |
| 2024-06-17 | 21.05 | $21.66 | 127847 |
| 2024-06-14 | 20.99 | $21.46 | 74212 |
| 2024-06-13 | 20.94 | $21.42 | 70000 |
| 2024-06-12 | 20.89 | $21.40 | 69506 |
| 2024-06-11 | 20.83 | $21.28 | 49100 |
| 2024-06-10 | 20.79 | $21.03 | 149000 |
| 2024-06-07 | 20.76 | $21.14 | 53400 |
| 2024-06-06 | 20.72 | $21.15 | 97600 |
| 2024-06-05 | 20.68 | $21.15 | 68407 |
| 2024-06-04 | 20.63 | $20.81 | 81520 |
| 2024-06-03 | 20.61 | $20.72 | 61737 |
| 2024-05-31 | 20.60 | $20.66 | 92600 |
| 2024-05-30 | 20.59 | $20.59 | 71300 |
| 2024-05-29 | 20.59 | $20.63 | 72000 |
| 2024-05-28 | 20.59 | $20.85 | 63000 |
| 2024-05-24 | 20.56 | $20.88 | 58818 |
| 2024-05-23 | 20.52 | $20.69 | 44818 |
| 2024-05-22 | 20.51 | $20.97 | 67500 |
| 2024-05-21 | 20.46 | $20.99 | 70200 |
| 2024-05-20 | 20.40 | $20.99 | 70102 |
| 2024-05-17 | 20.34 | $20.82 | 81200 |
| 2024-05-16 | 20.29 | $20.87 | 71500 |
| 2024-05-15 | 20.23 | $20.86 | 74700 |
| 2024-05-14 | 20.16 | $20.69 | 72625 |
| 2024-05-13 | 20.11 | $20.41 | 62100 |
| 2024-05-10 | 20.08 | $20.41 | 118524 |
| 2024-05-09 | 20.04 | $20.56 | 67015 |
| 2024-05-08 | 19.99 | $20.33 | 104400 |
| 2024-05-07 | 19.95 | $20.70 | 112700 |
| 2024-05-06 | 19.87 | $20.52 | 92300 |
| 2024-05-03 | 19.80 | $20.30 | 81707 |
| 2024-05-02 | 19.75 | $19.87 | 61300 |
| 2024-05-01 | 19.74 | $19.59 | 102243 |
| 2024-04-30 | 19.75 | $19.76 | 129200 |
| 2024-04-29 | 19.75 | $19.65 | 80700 |
| 2024-04-26 | 19.76 | $19.59 | 82678 |
| 2024-04-25 | 19.78 | $19.47 | 53912 |
| 2024-04-24 | 19.81 | $19.64 | 97300 |
| 2024-04-23 | 19.83 | $19.78 | 98400 |
| 2024-04-22 | 19.84 | $19.45 | 89839 |
| 2024-04-19 | 19.88 | $19.36 | 71900 |
| 2024-04-18 | 19.93 | $19.54 | 61416 |
| 2024-04-17 | 19.97 | $19.57 | 74977 |
| 2024-04-16 | 20.01 | $19.56 | 69933 |
| 2024-04-15 | 20.06 | $19.60 | 91800 |
| 2024-04-12 | 20.11 | $19.94 | 69540 |
| 2024-04-11 | 20.13 | $20.26 | 62147 |
| 2024-04-10 | 20.11 | $20.04 | 104838 |
| 2024-04-09 | 20.12 | $20.23 | 98100 |
| 2024-04-08 | 20.11 | $20.21 | 136400 |
| 2024-04-05 | 20.10 | $20.03 | 102358 |
| 2024-04-04 | 20.11 | $19.83 | 121352 |
| 2024-04-03 | 20.14 | $19.99 | 79900 |
| 2024-04-02 | 20.15 | $20.00 | 123823 |
| 2024-04-01 | 20.17 | $20.08 | 95700 |
| 2024-03-28 | 20.18 | $20.17 | 195800 |
| 2024-03-27 | 20.18 | $20.18 | 89927 |
| 2024-03-26 | 20.18 | $20.19 | 71920 |
| 2024-03-25 | 20.18 | $20.28 | 75300 |
| 2024-03-22 | 20.17 | $20.33 | 54818 |
| 2024-03-21 | 20.15 | $20.28 | 65105 |
| 2024-03-20 | 20.14 | $20.31 | 100625 |
| 2024-03-19 | 20.12 | $20.18 | 99603 |
| 2024-03-18 | 20.11 | $20.05 | 72700 |
| 2024-03-15 | 20.12 | $19.94 | 73345 |
| 2024-03-14 | 20.14 | $20.30 | 66100 |
| 2024-03-13 | 20.12 | $20.40 | 75900 |
| 2024-03-12 | 20.09 | $20.57 | 124546 |
| 2024-03-11 | 20.04 | $20.26 | 70515 |
| 2024-03-08 | 20.02 | $20.35 | 47200 |
| 2024-03-07 | 19.98 | $20.44 | 94500 |
| 2024-03-06 | 19.93 | $20.14 | 72908 |
| 2024-03-05 | 19.91 | $20.13 | 62000 |
| 2024-03-04 | 19.89 | $20.35 | 80433 |
| 2024-03-01 | 19.84 | $20.34 | 103048 |
| 2024-02-29 | 19.79 | $20.04 | 66739 |
| 2024-02-28 | 19.76 | $19.95 | 45600 |
| 2024-02-27 | 19.74 | $19.97 | 65228 |
| 2024-02-26 | 19.72 | $19.97 | 60100 |
| 2024-02-23 | 19.69 | $20.00 | 86300 |
| 2024-02-22 | 19.66 | $19.94 | 89231 |
| 2024-02-21 | 19.63 | $19.56 | 76900 |
| 2024-02-20 | 19.63 | $19.72 | 73100 |
| 2024-02-16 | 19.62 | $19.97 | 55800 |
| 2024-02-15 | 19.59 | $20.11 | 49100 |
| 2024-02-14 | 19.53 | $20.15 | 55514 |
| 2024-02-13 | 19.47 | $19.88 | 77927 |
| 2024-02-12 | 19.43 | $20.15 | 59507 |
| 2024-02-09 | 19.35 | $20.03 | 118120 |
| 2024-02-08 | 19.28 | $19.80 | 81619 |
| 2024-02-07 | 19.22 | $19.82 | 86214 |
| 2024-02-06 | 19.16 | $19.57 | 130225 |
| 2024-02-05 | 19.12 | $19.45 | 92023 |
| 2024-02-02 | 19.08 | $19.40 | 142416 |
| 2024-02-01 | 19.05 | $19.24 | 100032 |
| 2024-01-31 | 19.03 | $18.98 | 161173 |
| 2024-01-30 | 19.03 | $19.51 | 81200 |
| 2024-01-29 | 18.98 | $19.49 | 89835 |
| 2024-01-26 | 18.93 | $19.26 | 83800 |
| 2024-01-25 | 18.89 | $19.50 | 104512 |
| 2024-01-24 | 18.83 | $19.35 | 79900 |
| 2024-01-23 | 18.78 | $19.16 | 66334 |
| 2024-01-22 | 18.73 | $19.21 | 54607 |
| 2024-01-19 | 18.68 | $19.28 | 109440 |
| 2024-01-18 | 18.62 | $19.05 | 83337 |
| 2024-01-17 | 18.58 | $18.99 | 109500 |
| 2024-01-16 | 18.53 | $18.74 | 103901 |
| 2024-01-12 | 18.51 | $18.81 | 71300 |
| 2024-01-11 | 18.48 | $18.76 | 100722 |
| 2024-01-10 | 18.45 | $18.72 | 69333 |
| 2024-01-09 | 18.42 | $18.55 | 65737 |
| 2024-01-08 | 18.41 | $18.51 | 95200 |
| 2024-01-05 | 18.40 | $18.19 | 69318 |
| 2024-01-04 | 18.42 | $18.28 | 62845 |
| 2024-01-03 | 18.44 | $18.26 | 109900 |
| 2024-01-02 | 18.45 | $18.40 | 162100 |
| 2023-12-29 | 18.46 | $18.72 | 99800 |
| 2023-12-28 | 18.43 | $18.69 | 63700 |
| 2023-12-27 | 18.40 | $18.69 | 84400 |
| 2023-12-26 | 18.37 | $18.69 | 57500 |
| 2023-12-22 | 18.34 | $18.67 | 78100 |
| 2023-12-21 | 18.31 | $18.50 | 113847 |
| 2023-12-20 | 18.29 | $18.49 | 69024 |
| 2023-12-19 | 18.26 | $18.61 | 82700 |
| 2023-12-18 | 18.23 | $18.62 | 105700 |
| 2023-12-15 | 18.19 | $18.68 | 130900 |
| 2023-12-14 | 18.14 | $18.42 | 75804 |
| 2023-12-13 | 18.11 | $18.50 | 124700 |
| 2023-12-12 | 18.06 | $18.29 | 75000 |
| 2023-12-11 | 18.04 | $18.13 | 45900 |
| 2023-12-08 | 18.03 | $18.13 | 101300 |
| 2023-12-07 | 18.02 | $18.12 | 76610 |
| 2023-12-06 | 18.01 | $17.96 | 50939 |
| 2023-12-05 | 18.02 | $18.02 | 106900 |
| 2023-12-04 | 18.01 | $18.29 | 53501 |
| 2023-12-01 | 17.99 | $18.51 | 89907 |
| 2023-11-30 | 17.93 | $18.49 | 65418 |
| 2023-11-29 | 17.87 | $18.50 | 71700 |
| 2023-11-28 | 17.81 | $18.52 | 139843 |
| 2023-11-27 | 17.73 | $18.53 | 211600 |
| 2023-11-24 | 17.65 | $18.30 | 23400 |
| 2023-11-22 | 17.58 | $18.08 | 65805 |
| 2023-11-21 | 17.52 | $18.08 | 77706 |
| 2023-11-20 | 17.47 | $18.22 | 52200 |
| 2023-11-17 | 17.39 | $17.91 | 56610 |
| 2023-11-16 | 17.33 | $17.90 | 41700 |
| 2023-11-15 | 17.27 | $17.88 | 72800 |
| 2023-11-14 | 17.21 | $17.84 | 76400 |
| 2023-11-13 | 17.14 | $17.58 | 47423 |
| 2023-11-10 | 17.09 | $17.59 | 71400 |
| 2023-11-09 | 17.04 | $17.25 | 62943 |
| 2023-11-08 | 17.02 | $17.48 | 55833 |
| 2023-11-07 | 16.97 | $17.62 | 107337 |
| 2023-11-06 | 16.90 | $17.41 | 90225 |
| 2023-11-03 | 16.85 | $17.67 | 125100 |
| 2023-11-02 | 16.76 | $17.07 | 108107 |
| 2023-11-01 | 16.73 | $16.70 | 76100 |
| 2023-10-31 | 16.73 | $16.31 | 78528 |
| 2023-10-30 | 16.78 | $16.17 | 130200 |
| 2023-10-27 | 16.84 | $15.92 | 94730 |
| 2023-10-26 | 16.94 | $15.91 | 140500 |
| 2023-10-25 | 17.05 | $16.29 | 117000 |
| 2023-10-24 | 17.13 | $16.84 | 73330 |
| 2023-10-23 | 17.16 | $16.66 | 106200 |
| 2023-10-20 | 17.21 | $16.55 | 72100 |
| 2023-10-19 | 17.28 | $16.94 | 89535 |
| 2023-10-18 | 17.32 | $17.08 | 55412 |
| 2023-10-17 | 17.34 | $17.36 | 61936 |
| 2023-10-16 | 17.34 | $17.43 | 58816 |
| 2023-10-13 | 17.33 | $17.20 | 59202 |
| 2023-10-12 | 17.34 | $17.33 | 58100 |
| 2023-10-11 | 17.35 | $17.38 | 61540 |
| 2023-10-10 | 17.34 | $17.35 | 76427 |
| 2023-10-09 | 17.34 | $17.31 | 120800 |
| 2023-10-06 | 17.34 | $17.36 | 116700 |
| 2023-10-05 | 17.34 | $17.04 | 60520 |
| 2023-10-04 | 17.38 | $17.10 | 75435 |
| 2023-10-03 | 17.40 | $16.97 | 55920 |
| 2023-10-02 | 17.45 | $17.29 | 71100 |
| 2023-09-29 | 17.47 | $17.18 | 178000 |
| 2023-09-28 | 17.50 | $17.13 | 94600 |
| 2023-09-27 | 17.54 | $16.98 | 129122 |
| 2023-09-26 | 17.59 | $16.96 | 72400 |
| 2023-09-25 | 17.66 | $17.26 | 48803 |
| 2023-09-22 | 17.70 | $17.16 | 60600 |
| 2023-09-21 | 17.76 | $17.14 | 101905 |
| 2023-09-20 | 17.83 | $17.50 | 68500 |
| 2023-09-19 | 17.86 | $17.72 | 62527 |
| 2023-09-18 | 17.87 | $17.66 | 66800 |
| 2023-09-15 | 17.90 | $17.75 | 94134 |
| 2023-09-14 | 17.91 | $18.08 | 48303 |
| 2023-09-13 | 17.89 | $17.92 | 55200 |
| 2023-09-12 | 17.89 | $17.80 | 43348 |
| 2023-09-11 | 17.90 | $18.05 | 74100 |
| 2023-09-08 | 17.89 | $17.90 | 34719 |
| 2023-09-07 | 17.88 | $17.88 | 44000 |
| 2023-09-06 | 17.89 | $17.92 | 49737 |
| 2023-09-05 | 17.88 | $18.11 | 76800 |
| 2023-09-01 | 17.86 | $18.09 | 61700 |
| 2023-08-31 | 17.83 | $18.09 | 74400 |
| 2023-08-30 | 17.81 | $18.03 | 52112 |
| 2023-08-29 | 17.78 | $17.93 | 80600 |
| 2023-08-28 | 17.77 | $17.64 | 57314 |
| 2023-08-25 | 17.78 | $17.50 | 64011 |
| 2023-08-24 | 17.81 | $17.37 | 74900 |
| 2023-08-23 | 17.86 | $17.69 | 72900 |
| 2023-08-22 | 17.87 | $17.47 | 55320 |
| 2023-08-21 | 17.92 | $17.55 | 66166 |
| 2023-08-18 | 17.95 | $17.46 | 84900 |
| 2023-08-17 | 18.01 | $17.55 | 75531 |
| 2023-08-16 | 18.05 | $17.75 | 58500 |
| 2023-08-15 | 18.09 | $17.89 | 83400 |
| 2023-08-14 | 18.11 | $18.12 | 38012 |
| 2023-08-11 | 18.11 | $17.98 | 59031 |
| 2023-08-10 | 18.12 | $18.13 | 43506 |
| 2023-08-09 | 18.12 | $18.07 | 69043 |
| 2023-08-08 | 18.12 | $18.28 | 77300 |
| 2023-08-07 | 18.11 | $18.11 | 124616 |
| 2023-08-04 | 18.11 | $17.99 | 80300 |
| 2023-08-03 | 18.12 | $18.03 | 57503 |
| 2023-08-02 | 18.13 | $18.09 | 107559 |
| 2023-08-01 | 18.13 | $18.44 | 84386 |
| 2023-07-31 | 18.10 | $18.39 | 118906 |
| 2023-07-28 | 18.07 | $18.30 | 114029 |
| 2023-07-27 | 18.04 | $18.01 | 167200 |
| 2023-07-26 | 18.05 | $18.15 | 79970 |
| 2023-07-25 | 18.04 | $18.14 | 71929 |
| 2023-07-24 | 18.03 | $18.11 | 76400 |
| 2023-07-21 | 18.02 | $18.15 | 54700 |
| 2023-07-20 | 18.00 | $18.32 | 68847 |
| 2023-07-19 | 17.97 | $18.65 | 90242 |
| 2023-07-18 | 17.90 | $18.62 | 68222 |
| 2023-07-17 | 17.82 | $18.46 | 75220 |
| 2023-07-14 | 17.76 | $18.34 | 81437 |
| 2023-07-13 | 17.69 | $18.36 | 82600 |
| 2023-07-12 | 17.62 | $18.23 | 87800 |
| 2023-07-11 | 17.56 | $18.06 | 109115 |
| 2023-07-10 | 17.51 | $17.90 | 113232 |
| 2023-07-07 | 17.47 | $17.83 | 102500 |
| 2023-07-06 | 17.43 | $17.80 | 61600 |
| 2023-07-05 | 17.39 | $17.93 | 75100 |
| 2023-07-03 | 17.33 | $17.91 | 57819 |
| 2023-06-30 | 17.27 | $17.89 | 292227 |
| 2023-06-29 | 17.21 | $17.63 | 79120 |
| 2023-06-28 | 17.16 | $17.55 | 138849 |
| 2023-06-27 | 17.12 | $17.44 | 62628 |
| 2023-06-26 | 17.09 | $17.21 | 76100 |
| 2023-06-23 | 17.08 | $17.27 | 60800 |
| 2023-06-22 | 17.06 | $17.28 | 83938 |
| 2023-06-21 | 17.03 | $17.20 | 82426 |
| 2023-06-20 | 17.02 | $17.34 | 164441 |
| 2023-06-16 | 16.98 | $17.38 | 138035 |
| 2023-06-15 | 16.94 | $17.52 | 123705 |
| 2023-06-14 | 16.88 | $17.28 | 128700 |
| 2023-06-13 | 16.84 | $17.26 | 169600 |
| 2023-06-12 | 16.79 | $17.27 | 144903 |
| 2023-06-09 | 16.74 | $17.19 | 117631 |
| 2023-06-08 | 16.69 | $17.03 | 110400 |
| 2023-06-07 | 16.66 | $16.91 | 117300 |
| 2023-06-06 | 16.63 | $17.07 | 202900 |
| 2023-06-05 | 16.58 | $16.98 | 158580 |
| 2023-06-02 | 16.54 | $16.94 | 166700 |
| 2023-06-01 | 16.50 | $16.75 | 158500 |
| 2023-05-31 | 16.48 | $16.64 | 102200 |
| 2023-05-30 | 16.46 | $16.69 | 126210 |
| 2023-05-26 | 16.43 | $16.69 | 161249 |
| 2023-05-25 | 16.41 | $16.47 | 172600 |
| 2023-05-24 | 16.40 | $16.35 | 126300 |
| 2023-05-23 | 16.41 | $16.45 | 137402 |
| 2023-05-22 | 16.40 | $16.64 | 123902 |
| 2023-05-19 | 16.38 | $16.62 | 93300 |
| 2023-05-18 | 16.35 | $16.73 | 133300 |
| 2023-05-17 | 16.31 | $16.54 | 108342 |
| 2023-05-16 | 16.28 | $16.34 | 113100 |
| 2023-05-15 | 16.28 | $16.40 | 61225 |
| 2023-05-12 | 16.27 | $16.38 | 70600 |
| 2023-05-11 | 16.25 | $16.33 | 80600 |
| 2023-05-10 | 16.25 | $16.32 | 94021 |
| 2023-05-09 | 16.24 | $16.22 | 42700 |
| 2023-05-08 | 16.24 | $16.27 | 50116 |
| 2023-05-05 | 16.24 | $16.30 | 89900 |
| 2023-05-04 | 16.23 | $16.05 | 87700 |
| 2023-05-03 | 16.25 | $16.14 | 108920 |
| 2023-05-02 | 16.26 | $16.18 | 121800 |
| 2023-05-01 | 16.27 | $16.33 | 131425 |
| 2023-04-28 | 16.26 | $16.33 | 180541 |
| 2023-04-27 | 16.26 | $16.36 | 100800 |
| 2023-04-26 | 16.25 | $16.03 | 79000 |
| 2023-04-25 | 16.27 | $15.96 | 119100 |
| 2023-04-24 | 16.30 | $16.32 | 78700 |
| 2023-04-21 | 16.30 | $16.38 | 63010 |
| 2023-04-20 | 16.29 | $16.45 | 87321 |
| 2023-04-19 | 16.27 | $16.49 | 86348 |
| 2023-04-18 | 16.25 | $16.53 | 69996 |
| 2023-04-17 | 16.22 | $16.48 | 90442 |
| 2023-04-14 | 16.19 | $16.42 | 80600 |
| 2023-04-13 | 16.17 | $16.49 | 82809 |
| 2023-04-12 | 16.14 | $16.20 | 142000 |
| 2023-04-11 | 16.13 | $16.27 | 124822 |
| 2023-04-10 | 16.12 | $16.36 | 146400 |
| 2023-04-06 | 16.09 | $16.23 | 97100 |
| 2023-04-05 | 16.07 | $16.12 | 109500 |
| 2023-04-04 | 16.07 | $16.26 | 130109 |
| 2023-04-03 | 16.05 | $16.37 | 102900 |
| 2023-03-31 | 16.02 | $16.40 | 120713 |
| 2023-03-30 | 15.98 | $16.10 | 94200 |
| 2023-03-29 | 15.96 | $15.89 | 128400 |
| 2023-03-28 | 15.97 | $15.67 | 84600 |
| 2023-03-27 | 16.00 | $15.80 | 115230 |
| 2023-03-24 | 16.02 | $15.85 | 269534 |
| 2023-03-23 | 16.04 | $15.92 | 129300 |
| 2023-03-22 | 16.05 | $15.85 | 113700 |
| 2023-03-21 | 16.08 | $15.94 | 68929 |
| 2023-03-20 | 16.09 | $15.81 | 121010 |
| 2023-03-17 | 16.12 | $15.81 | 105620 |
| 2023-03-16 | 16.15 | $15.85 | 102000 |
| 2023-03-15 | 16.19 | $15.56 | 140427 |
| 2023-03-14 | 16.25 | $15.73 | 67724 |
| 2023-03-13 | 16.31 | $15.43 | 200543 |
| 2023-03-10 | 16.40 | $15.57 | 167300 |
| 2023-03-09 | 16.48 | $15.81 | 184700 |
| 2023-03-08 | 16.56 | $16.09 | 139000 |
| 2023-03-07 | 16.61 | $16.08 | 169134 |
| 2023-03-06 | 16.66 | $16.30 | 200923 |
| 2023-03-03 | 16.70 | $16.38 | 56900 |
| 2023-03-02 | 16.73 | $16.05 | 257900 |
| 2023-03-01 | 16.80 | $16.08 | 285900 |
| 2023-02-28 | 16.88 | $16.24 | 146100 |
| 2023-02-27 | 16.95 | $16.28 | 86100 |
| 2023-02-24 | 17.02 | $16.21 | 126000 |
| 2023-02-23 | 17.10 | $16.40 | 310300 |
| 2023-02-22 | 17.18 | $16.56 | 84300 |
| 2023-02-21 | 17.24 | $16.64 | 129200 |
| 2023-02-17 | 17.30 | $17.20 | 46009 |
| 2023-02-16 | 17.31 | $17.36 | 139322 |
| 2023-02-15 | 17.31 | $17.53 | 63400 |
| 2023-02-14 | 17.29 | $17.50 | 58531 |
| 2023-02-13 | 17.26 | $17.49 | 128745 |
| 2023-02-10 | 17.24 | $17.48 | 73600 |
| 2023-02-09 | 17.22 | $17.54 | 105600 |
| 2023-02-08 | 17.18 | $17.58 | 76500 |
| 2023-02-07 | 17.14 | $17.79 | 127902 |
| 2023-02-06 | 17.07 | $17.35 | 111701 |
| 2023-02-03 | 17.04 | $17.49 | 89800 |
| 2023-02-02 | 16.99 | $17.81 | 118905 |
| 2023-02-01 | 16.91 | $17.48 | 77525 |
| 2023-01-31 | 16.85 | $17.26 | 134936 |
| 2023-01-30 | 16.81 | $16.90 | 95040 |
| 2023-01-27 | 16.80 | $17.03 | 113702 |
| 2023-01-26 | 16.77 | $17.04 | 90115 |
| 2023-01-25 | 16.74 | $16.86 | 98603 |
| 2023-01-24 | 16.73 | $16.91 | 102713 |
| 2023-01-23 | 16.71 | $16.85 | 105249 |
| 2023-01-20 | 16.70 | $16.80 | 68500 |
| 2023-01-19 | 16.69 | $16.58 | 96527 |
| 2023-01-18 | 16.70 | $16.68 | 88037 |
| 2023-01-17 | 16.70 | $16.74 | 88213 |
| 2023-01-13 | 16.69 | $16.80 | 55000 |
| 2023-01-12 | 16.68 | $16.72 | 154347 |
| 2023-01-11 | 16.68 | $16.72 | 104609 |
| 2023-01-10 | 16.67 | $16.53 | 70002 |
| 2023-01-09 | 16.69 | $16.50 | 134247 |
| 2023-01-06 | 16.71 | $16.56 | 122532 |
| 2023-01-05 | 16.73 | $16.42 | 101500 |
| 2023-01-04 | 16.76 | $16.72 | 70302 |
| 2023-01-03 | 16.76 | $16.70 | 77012 |
| 2022-12-30 | 16.77 | $16.55 | 190124 |
| 2022-12-29 | 16.79 | $16.69 | 95114 |
| 2022-12-28 | 16.80 | $16.50 | 121906 |
| 2022-12-27 | 16.83 | $16.75 | 237101 |
| 2022-12-23 | 16.84 | $16.68 | 77000 |
| 2022-12-22 | 16.86 | $16.78 | 228700 |
| 2022-12-21 | 16.87 | $16.61 | 141700 |
| 2022-12-20 | 16.90 | $16.51 | 109749 |
| 2022-12-19 | 16.94 | $16.46 | 119500 |
| 2022-12-16 | 16.99 | $16.69 | 77743 |
| 2022-12-15 | 17.02 | $17.01 | 211500 |
| 2022-12-14 | 17.02 | $16.90 | 63733 |
| 2022-12-13 | 17.03 | $16.98 | 126900 |
| 2022-12-12 | 17.04 | $16.88 | 149917 |
| 2022-12-09 | 17.05 | $16.75 | 69800 |
| 2022-12-08 | 17.08 | $16.94 | 109200 |
| 2022-12-07 | 17.10 | $16.87 | 64843 |
| 2022-12-06 | 17.12 | $16.83 | 105909 |
| 2022-12-05 | 17.15 | $17.06 | 87800 |
| 2022-12-02 | 17.16 | $17.40 | 67634 |
| 2022-12-01 | 17.14 | $17.46 | 102700 |
| 2022-11-30 | 17.11 | $17.56 | 129800 |
| 2022-11-29 | 17.06 | $17.00 | 105609 |
| 2022-11-28 | 17.06 | $17.03 | 128500 |
| 2022-11-25 | 17.07 | $17.31 | 61532 |
| 2022-11-23 | 17.04 | $17.40 | 95000 |
| 2022-11-22 | 17.01 | $17.42 | 88700 |
| 2022-11-21 | 16.96 | $17.30 | 94333 |
| 2022-11-18 | 16.93 | $17.32 | 72502 |
| 2022-11-17 | 16.88 | $17.30 | 95300 |
| 2022-11-16 | 16.84 | $17.36 | 132500 |
| 2022-11-15 | 16.79 | $17.53 | 204100 |
| 2022-11-14 | 16.71 | $17.22 | 118805 |
| 2022-11-11 | 16.65 | $17.37 | 105700 |
| 2022-11-10 | 16.58 | $17.24 | 196209 |
| 2022-11-09 | 16.51 | $16.35 | 108200 |
| 2022-11-08 | 16.53 | $16.76 | 142024 |
| 2022-11-07 | 16.50 | $16.66 | 211305 |
| 2022-11-04 | 16.48 | $16.47 | 162000 |
| 2022-11-03 | 16.49 | $16.32 | 83962 |
| 2022-11-02 | 16.50 | $16.47 | 178000 |
| 2022-11-01 | 16.51 | $17.06 | 237500 |
| 2022-10-31 | 16.45 | $17.10 | 219700 |
| 2022-10-28 | 16.38 | $16.82 | 207211 |
| 2022-10-27 | 16.33 | $16.64 | 182312 |
| 2022-10-26 | 16.30 | $16.84 | 174106 |
| 2022-10-25 | 16.24 | $17.05 | 247500 |
| 2022-10-24 | 16.16 | $16.82 | 292900 |
| 2022-10-21 | 16.09 | $16.42 | 187600 |
| 2022-10-20 | 16.05 | $16.04 | 144335 |
| 2022-10-19 | 16.06 | $16.08 | 168400 |
| 2022-10-18 | 16.05 | $16.16 | 108033 |
| 2022-10-17 | 16.04 | $16.04 | 150500 |
| 2022-10-14 | 16.04 | $15.47 | 127400 |
| 2022-10-13 | 16.10 | $15.85 | 86600 |
| 2022-10-12 | 16.13 | $15.55 | 160800 |
| 2022-10-11 | 16.19 | $15.44 | 135108 |
| 2022-10-10 | 16.27 | $15.44 | 138900 |
| 2022-10-07 | 16.36 | $15.64 | 155500 |
| 2022-10-06 | 16.43 | $16.14 | 105527 |
| 2022-10-05 | 16.46 | $16.27 | 169804 |
| 2022-10-04 | 16.48 | $16.37 | 139713 |
| 2022-10-03 | 16.49 | $15.70 | 130814 |
| 2022-09-30 | 16.58 | $15.30 | 163632 |
| 2022-09-29 | 16.71 | $15.49 | 240407 |
| 2022-09-28 | 16.84 | $15.70 | 259020 |
| 2022-09-27 | 16.96 | $15.38 | 250700 |
| 2022-09-26 | 17.13 | $15.51 | 315831 |
| 2022-09-23 | 17.30 | $15.79 | 303116 |
| 2022-09-22 | 17.46 | $16.29 | 112700 |
| 2022-09-21 | 17.58 | $16.63 | 188825 |
| 2022-09-20 | 17.68 | $16.90 | 116700 |
| 2022-09-19 | 17.76 | $17.12 | 93707 |
| 2022-09-16 | 17.83 | $17.20 | 110463 |
| 2022-09-15 | 17.89 | $17.44 | 88100 |
| 2022-09-14 | 17.94 | $17.65 | 65300 |
| 2022-09-13 | 17.97 | $17.35 | 130500 |
| 2022-09-12 | 18.04 | $18.02 | 137200 |
| 2022-09-09 | 18.04 | $17.85 | 108212 |
| 2022-09-08 | 18.06 | $17.69 | 74000 |
| 2022-09-07 | 18.10 | $17.56 | 127500 |
| 2022-09-06 | 18.15 | $17.33 | 56836 |
| 2022-09-02 | 18.24 | $17.43 | 100422 |
| 2022-09-01 | 18.33 | $17.55 | 109615 |
| 2022-08-31 | 18.41 | $17.51 | 113100 |
| 2022-08-30 | 18.50 | $17.54 | 253841 |
| 2022-08-29 | 18.60 | $17.90 | 143221 |
| 2022-08-26 | 18.68 | $18.13 | 119912 |
| 2022-08-25 | 18.73 | $18.66 | 126347 |
| 2022-08-24 | 18.74 | $18.56 | 148226 |
| 2022-08-23 | 18.76 | $18.46 | 85800 |
| 2022-08-22 | 18.79 | $18.65 | 147818 |
| 2022-08-19 | 18.81 | $19.08 | 87928 |
| 2022-08-18 | 18.78 | $19.28 | 95500 |
| 2022-08-17 | 18.73 | $19.23 | 109722 |
| 2022-08-16 | 18.67 | $19.44 | 147900 |
| 2022-08-15 | 18.59 | $19.60 | 149037 |
| 2022-08-12 | 18.49 | $19.38 | 119000 |
| 2022-08-11 | 18.39 | $19.03 | 132533 |
| 2022-08-10 | 18.33 | $19.09 | 141316 |
| 2022-08-09 | 18.24 | $18.73 | 88402 |
| 2022-08-08 | 18.19 | $18.94 | 87432 |
| 2022-08-05 | 18.11 | $18.92 | 82804 |
| 2022-08-04 | 18.03 | $19.06 | 133166 |
| 2022-08-03 | 17.92 | $19.12 | 269409 |
| 2022-08-02 | 17.80 | $18.68 | 129320 |
| 2022-08-01 | 17.70 | $18.70 | 181565 |
| 2022-07-29 | 17.60 | $18.72 | 207322 |
| 2022-07-28 | 17.48 | $18.27 | 118725 |
| 2022-07-27 | 17.40 | $18.00 | 139500 |
| 2022-07-26 | 17.33 | $17.44 | 71800 |
| 2022-07-25 | 17.32 | $17.83 | 107700 |
| 2022-07-22 | 17.27 | $17.83 | 157303 |
| 2022-07-21 | 17.21 | $18.12 | 127803 |
| 2022-07-20 | 17.11 | $18.17 | 200249 |
| 2022-07-19 | 17.00 | $17.74 | 128333 |
| 2022-07-18 | 16.92 | $17.17 | 117100 |
| 2022-07-15 | 16.90 | $17.31 | 81800 |
| 2022-07-14 | 16.85 | $16.92 | 106200 |
| 2022-07-13 | 16.85 | $16.94 | 131306 |
| 2022-07-12 | 16.84 | $16.95 | 173000 |
| 2022-07-11 | 16.83 | $17.01 | 157827 |
| 2022-07-08 | 16.81 | $17.26 | 78900 |
| 2022-07-07 | 16.76 | $17.26 | 155426 |
| 2022-07-06 | 16.70 | $17.01 | 144937 |
| 2022-07-05 | 16.67 | $16.79 | 140579 |
| 2022-07-01 | 16.66 | $16.58 | 142434 |
| 2022-06-30 | 16.67 | $16.19 | 240100 |
| 2022-06-29 | 16.72 | $16.41 | 151740 |
| 2022-06-28 | 16.75 | $16.35 | 161720 |
| 2022-06-27 | 16.79 | $16.66 | 133940 |
| 2022-06-24 | 16.81 | $16.79 | 121314 |
| 2022-06-23 | 16.81 | $16.26 | 98509 |
| 2022-06-22 | 16.87 | $15.90 | 163700 |
| 2022-06-21 | 16.97 | $16.14 | 145400 |
| 2022-06-17 | 17.06 | $15.73 | 122600 |
| 2022-06-16 | 17.20 | $15.61 | 271400 |
| 2022-06-15 | 17.36 | $16.48 | 203900 |
| 2022-06-14 | 17.46 | $16.24 | 136900 |
| 2022-06-13 | 17.59 | $16.44 | 167632 |
| 2022-06-10 | 17.71 | $17.15 | 122220 |
| 2022-06-09 | 17.76 | $17.60 | 111706 |
| 2022-06-08 | 17.78 | $17.85 | 104100 |
| 2022-06-07 | 17.77 | $18.01 | 107016 |
| 2022-06-06 | 17.75 | $17.75 | 202512 |
| 2022-06-03 | 17.75 | $17.73 | 98600 |
| 2022-06-02 | 17.75 | $18.14 | 73400 |
| 2022-06-01 | 17.71 | $17.66 | 236018 |
| 2022-05-31 | 17.72 | $17.97 | 156400 |
| 2022-05-27 | 17.69 | $17.99 | 161700 |
| 2022-05-26 | 17.66 | $17.41 | 107300 |
| 2022-05-25 | 17.68 | $16.89 | 184500 |
| 2022-05-24 | 17.77 | $16.68 | 218226 |
| 2022-05-23 | 17.88 | $17.14 | 95500 |
| 2022-05-20 | 17.96 | $17.08 | 115129 |
| 2022-05-19 | 18.05 | $16.99 | 164448 |
| 2022-05-18 | 18.16 | $17.08 | 162310 |
| 2022-05-17 | 18.28 | $17.81 | 136825 |
| 2022-05-16 | 18.33 | $17.35 | 163000 |
| 2022-05-13 | 18.43 | $17.42 | 140413 |
| 2022-05-12 | 18.54 | $16.84 | 197600 |
| 2022-05-11 | 18.71 | $17.00 | 159702 |
| 2022-05-10 | 18.90 | $17.43 | 153205 |
| 2022-05-09 | 19.05 | $17.35 | 271243 |
| 2022-05-06 | 19.23 | $18.09 | 249813 |
| 2022-05-05 | 19.35 | $18.37 | 193420 |
| 2022-05-04 | 19.45 | $19.09 | 161200 |
| 2022-05-03 | 19.49 | $18.63 | 145300 |
| 2022-05-02 | 19.58 | $18.58 | 203746 |
| 2022-04-29 | 19.68 | $18.51 | 208401 |
| 2022-04-28 | 19.81 | $19.08 | 162200 |
| 2022-04-27 | 19.88 | $18.61 | 115302 |
| 2022-04-26 | 20.02 | $18.64 | 144843 |
| 2022-04-25 | 20.16 | $19.15 | 191210 |
| 2022-04-22 | 20.27 | $19.17 | 155900 |
| 2022-04-21 | 20.39 | $19.65 | 198600 |
| 2022-04-20 | 20.46 | $20.12 | 179519 |
| 2022-04-19 | 20.50 | $20.33 | 88023 |
| 2022-04-18 | 20.52 | $19.98 | 138645 |
| 2022-04-14 | 20.57 | $20.00 | 82700 |
| 2022-04-13 | 20.64 | $20.24 | 125200 |
| 2022-04-12 | 20.68 | $20.09 | 104600 |
| 2022-04-11 | 20.74 | $20.08 | 156400 |
| 2022-04-08 | 20.81 | $20.46 | 124300 |
| 2022-04-07 | 20.84 | $20.63 | 97599 |
| 2022-04-06 | 20.87 | $20.56 | 131625 |
| 2022-04-05 | 20.90 | $21.05 | 145000 |
| 2022-04-04 | 20.88 | $21.29 | 80419 |
| 2022-04-01 | 20.84 | $21.09 | 131000 |
| 2022-03-31 | 20.81 | $21.00 | 198400 |
| 2022-03-30 | 20.79 | $21.16 | 112700 |
| 2022-03-29 | 20.76 | $21.34 | 147000 |
| 2022-03-28 | 20.69 | $21.10 | 122430 |
| 2022-03-25 | 20.65 | $21.02 | 84600 |
| 2022-03-24 | 20.61 | $21.13 | 87400 |
| 2022-03-23 | 20.56 | $21.08 | 145200 |
| 2022-03-22 | 20.50 | $21.18 | 117100 |
| 2022-03-21 | 20.43 | $20.80 | 138900 |
| 2022-03-18 | 20.39 | $21.01 | 145803 |
| 2022-03-17 | 20.33 | $20.82 | 100133 |
| 2022-03-16 | 20.28 | $20.38 | 96600 |
| 2022-03-15 | 20.27 | $19.75 | 87823 |
| 2022-03-14 | 20.32 | $19.30 | 126738 |
| 2022-03-11 | 20.43 | $19.61 | 131300 |
| 2022-03-10 | 20.52 | $19.86 | 139302 |
| 2022-03-09 | 20.58 | $19.93 | 185544 |
| 2022-03-08 | 20.65 | $19.55 | 203401 |
| 2022-03-07 | 20.77 | $19.94 | 394300 |
| 2022-03-04 | 20.86 | $20.23 | 97300 |
| 2022-03-03 | 20.92 | $20.49 | 80638 |
| 2022-03-02 | 20.97 | $20.67 | 96500 |
| 2022-03-01 | 21.00 | $20.30 | 72400 |
| 2022-02-28 | 21.07 | $20.62 | 130341 |
| 2022-02-25 | 21.12 | $20.59 | 123930 |
| 2022-02-24 | 21.18 | $20.09 | 266700 |
| 2022-02-23 | 21.29 | $19.66 | 195621 |
| 2022-02-22 | 21.46 | $20.00 | 229525 |
| 2022-02-18 | 21.62 | $20.58 | 103310 |
| 2022-02-17 | 21.73 | $20.89 | 118904 |
| 2022-02-16 | 21.81 | $21.51 | 76942 |
| 2022-02-15 | 21.84 | $21.43 | 105916 |
| 2022-02-14 | 21.89 | $21.05 | 132700 |
| 2022-02-11 | 21.98 | $21.24 | 103146 |
| 2022-02-10 | 22.05 | $21.71 | 123916 |
| 2022-02-09 | 22.09 | $21.94 | 174233 |
| 2022-02-08 | 22.11 | $21.62 | 94300 |
| 2022-02-07 | 22.16 | $21.49 | 171541 |
| 2022-02-04 | 22.23 | $21.71 | 150300 |
| 2022-02-03 | 22.28 | $21.71 | 171600 |
| 2022-02-02 | 22.34 | $22.45 | 111500 |
| 2022-02-01 | 22.33 | $22.29 | 95000 |
| 2022-01-31 | 22.34 | $22.02 | 222033 |
| 2022-01-28 | 22.37 | $21.43 | 209624 |
| 2022-01-27 | 22.47 | $21.10 | 155400 |
| 2022-01-26 | 22.61 | $21.04 | 182535 |
| 2022-01-25 | 22.78 | $21.00 | 236100 |
| 2022-01-24 | 22.96 | $21.54 | 596800 |
| 2022-01-21 | 23.11 | $21.46 | 484316 |
| 2022-01-20 | 23.29 | $22.08 | 235000 |
| 2022-01-19 | 23.41 | $22.23 | 175400 |
| 2022-01-18 | 23.54 | $22.29 | 307130 |
| 2022-01-14 | 23.67 | $22.97 | 140933 |
| 2022-01-13 | 23.75 | $23.03 | 131816 |
| 2022-01-12 | 23.82 | $23.28 | 190801 |
| 2022-01-11 | 23.88 | $23.25 | 286114 |
| 2022-01-10 | 23.94 | $23.20 | 221800 |
| 2022-01-07 | 24.02 | $23.40 | 112147 |
| 2022-01-06 | 24.09 | $23.57 | 164941 |
| 2022-01-05 | 24.14 | $23.79 | 153300 |
| 2022-01-04 | 24.18 | $24.26 | 130233 |
| 2022-01-03 | 24.17 | $24.38 | 114216 |
| 2021-12-31 | 24.15 | $24.59 | 121915 |
| 2021-12-30 | 24.10 | $24.50 | 62240 |
| 2021-12-29 | 24.06 | $24.44 | 85018 |
| 2021-12-28 | 24.02 | $24.40 | 59435 |
| 2021-12-27 | 23.98 | $24.23 | 53311 |
| 2021-12-23 | 23.95 | $24.17 | 80937 |
| 2021-12-22 | 23.93 | $23.93 | 126247 |
| 2021-12-21 | 23.93 | $24.10 | 93728 |
| 2021-12-20 | 23.91 | $23.39 | 86600 |
| 2021-12-17 | 23.97 | $23.69 | 64317 |
| 2021-12-16 | 23.99 | $23.73 | 88700 |
| 2021-12-15 | 24.02 | $24.01 | 94400 |
| 2021-12-14 | 24.02 | $23.75 | 69610 |
| 2021-12-13 | 24.05 | $23.90 | 61800 |
| 2021-12-10 | 24.07 | $23.96 | 65500 |
| 2021-12-09 | 24.08 | $24.00 | 66800 |
| 2021-12-08 | 24.09 | $24.11 | 51000 |
| 2021-12-07 | 24.09 | $24.07 | 78134 |
| 2021-12-06 | 24.09 | $23.46 | 97510 |
| 2021-12-03 | 24.15 | $23.44 | 96432 |
| 2021-12-02 | 24.23 | $23.75 | 94900 |
| 2021-12-01 | 24.28 | $23.73 | 100621 |
| 2021-11-30 | 24.34 | $24.00 | 116400 |
| 2021-11-29 | 24.37 | $24.30 | 92731 |
| 2021-11-26 | 24.38 | $24.10 | 63639 |
| 2021-11-24 | 24.41 | $24.25 | 65504 |
| 2021-11-23 | 24.43 | $24.23 | 92402 |
| 2021-11-22 | 24.45 | $24.53 | 97000 |
| 2021-11-19 | 24.44 | $24.64 | 119536 |
| 2021-11-18 | 24.42 | $24.71 | 82200 |
| 2021-11-17 | 24.39 | $24.70 | 42700 |
| 2021-11-16 | 24.36 | $24.71 | 74000 |
| 2021-11-15 | 24.32 | $24.50 | 63400 |
| 2021-11-12 | 24.30 | $24.52 | 57827 |
| 2021-11-11 | 24.28 | $24.28 | 67000 |
| 2021-11-10 | 24.28 | $24.43 | 110300 |
| 2021-11-09 | 24.26 | $24.62 | 67300 |
| 2021-11-08 | 24.22 | $24.66 | 93826 |
| 2021-11-05 | 24.18 | $24.59 | 88500 |
| 2021-11-04 | 24.13 | $24.57 | 87800 |
| 2021-11-03 | 24.09 | $24.40 | 55000 |
| 2021-11-02 | 24.05 | $24.30 | 65640 |
| 2021-11-01 | 24.03 | $24.22 | 82100 |
| 2021-10-29 | 24.01 | $24.29 | 84900 |
| 2021-10-28 | 23.98 | $24.37 | 38613 |
| 2021-10-27 | 23.94 | $24.12 | 81700 |
| 2021-10-26 | 23.92 | $24.19 | 60600 |
| 2021-10-25 | 23.89 | $24.14 | 123210 |
| 2021-10-22 | 23.86 | $24.25 | 66800 |
| 2021-10-21 | 23.82 | $24.26 | 50225 |
| 2021-10-20 | 23.78 | $24.41 | 105500 |
| 2021-10-19 | 23.71 | $24.32 | 167400 |
| 2021-10-18 | 23.64 | $24.07 | 108700 |
| 2021-10-15 | 23.60 | $23.86 | 95400 |
| 2021-10-14 | 23.57 | $23.77 | 94632 |
| 2021-10-13 | 23.55 | $23.44 | 65700 |
| 2021-10-12 | 23.56 | $23.27 | 139300 |
| 2021-10-11 | 23.59 | $23.32 | 67125 |
| 2021-10-08 | 23.62 | $23.40 | 94100 |
| 2021-10-07 | 23.64 | $23.50 | 98040 |
| 2021-10-06 | 23.66 | $23.17 | 69248 |
| 2021-10-05 | 23.71 | $23.00 | 139100 |
| 2021-10-04 | 23.79 | $22.86 | 131115 |
| 2021-10-01 | 23.88 | $23.18 | 110100 |
| 2021-09-30 | 23.96 | $23.22 | 136000 |
| 2021-09-29 | 24.04 | $23.46 | 83544 |
| 2021-09-28 | 24.10 | $23.48 | 118930 |
| 2021-09-27 | 24.16 | $23.91 | 54238 |
| 2021-09-24 | 24.19 | $24.17 | 72633 |
| 2021-09-23 | 24.19 | $23.76 | 83900 |
| 2021-09-22 | 24.24 | $23.78 | 64411 |
| 2021-09-21 | 24.28 | $23.77 | 109800 |
| 2021-09-20 | 24.34 | $23.61 | 150303 |
| 2021-09-17 | 24.41 | $24.06 | 72246 |
| 2021-09-16 | 24.45 | $24.33 | 64342 |
| 2021-09-15 | 24.46 | $24.34 | 74037 |
| 2021-09-14 | 24.48 | $24.33 | 89400 |
| 2021-09-13 | 24.49 | $24.53 | 75435 |
| 2021-09-10 | 24.49 | $24.53 | 66300 |
| 2021-09-09 | 24.48 | $24.62 | 102246 |
| 2021-09-08 | 24.47 | $24.79 | 94400 |
| 2021-09-07 | 24.44 | $24.86 | 60700 |
| 2021-09-03 | 24.39 | $24.75 | 89400 |
| 2021-09-02 | 24.35 | $24.76 | 86000 |
| 2021-09-01 | 24.31 | $24.80 | 135700 |
| 2021-08-31 | 24.26 | $24.81 | 75100 |
| 2021-08-30 | 24.20 | $24.84 | 77900 |
| 2021-08-27 | 24.13 | $24.68 | 112800 |
| 2021-08-26 | 24.08 | $24.36 | 69401 |
| 2021-08-25 | 24.05 | $24.57 | 107116 |
| 2021-08-24 | 23.99 | $24.50 | 187200 |
| 2021-08-23 | 23.94 | $24.30 | 138922 |
| 2021-08-20 | 23.90 | $24.13 | 67000 |
| 2021-08-19 | 23.87 | $23.94 | 109700 |
| 2021-08-18 | 23.87 | $24.28 | 76100 |
| 2021-08-17 | 23.82 | $24.35 | 94831 |
| 2021-08-16 | 23.77 | $24.28 | 216642 |
| 2021-08-13 | 23.72 | $24.18 | 55422 |
| 2021-08-12 | 23.67 | $24.16 | 80526 |
| 2021-08-11 | 23.61 | $24.11 | 194205 |
| 2021-08-10 | 23.56 | $23.86 | 140800 |
| 2021-08-09 | 23.53 | $23.82 | 85300 |
| 2021-08-06 | 23.50 | $23.75 | 72000 |
| 2021-08-05 | 23.47 | $23.63 | 94349 |
| 2021-08-04 | 23.46 | $23.56 | 142500 |
| 2021-08-03 | 23.45 | $23.41 | 86822 |
| 2021-08-02 | 23.45 | $23.33 | 73800 |
| 2021-07-30 | 23.46 | $23.45 | 82616 |
| 2021-07-29 | 23.47 | $23.66 | 72300 |
| 2021-07-28 | 23.44 | $23.65 | 29606 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
21.86
2026-07-24
Close Price
$21.35
Vol: 135400
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
15.74
Average
20.59
Maximum
24.63
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 21.86 | $21.35 | 135400 |
| 2026-07-23 | 21.91 | $21.33 | 228543 |
| 2026-07-22 | 21.97 | $21.80 | 110009 |
| 2026-07-21 | 21.98 | $21.79 | 87700 |
| 2026-07-20 | 21.99 | $21.70 | 76000 |
| 2026-07-17 | 22.01 | $21.74 | 80437 |
| 2026-07-16 | 22.02 | $22.11 | 48100 |
| 2026-07-15 | 22.00 | $22.25 | 94232 |
| 2026-07-14 | 21.97 | $22.25 | 79350 |
| 2026-07-13 | 21.94 | $22.15 | 89700 |
| 2026-07-10 | 21.91 | $22.21 | 66123 |
| 2026-07-09 | 21.88 | $22.08 | 101900 |
| 2026-07-08 | 21.86 | $21.90 | 103019 |
| 2026-07-07 | 21.86 | $21.97 | 74900 |
| 2026-07-06 | 21.85 | $22.15 | 89400 |
| 2026-07-02 | 21.83 | $22.05 | 102500 |
| 2026-07-01 | 21.82 | $22.10 | 77600 |
| 2026-06-30 | 21.81 | $22.04 | 126803 |
| 2026-06-29 | 21.81 | $21.78 | 133200 |
| 2026-06-26 | 21.84 | $21.40 | 113812 |
| 2026-06-25 | 21.91 | $21.27 | 151000 |
| 2026-06-24 | 22.00 | $21.45 | 80834 |
| 2026-06-23 | 22.08 | $21.48 | 143900 |
| 2026-06-22 | 22.17 | $21.77 | 129335 |
| 2026-06-18 | 22.23 | $22.09 | 69103 |
| 2026-06-17 | 22.26 | $21.84 | 106604 |
| 2026-06-16 | 22.32 | $21.95 | 140000 |
| 2026-06-15 | 22.37 | $22.18 | 98700 |
| 2026-06-12 | 22.39 | $22.06 | 164358 |
| 2026-06-11 | 22.44 | $22.01 | 133236 |
| 2026-06-10 | 22.48 | $21.78 | 139400 |
| 2026-06-09 | 22.56 | $22.04 | 184800 |
| 2026-06-08 | 22.61 | $22.15 | 122800 |
| 2026-06-05 | 22.66 | $22.12 | 108632 |
| 2026-06-04 | 22.71 | $22.73 | 105817 |
| 2026-06-03 | 22.70 | $22.77 | 127600 |
| 2026-06-02 | 22.69 | $22.97 | 159825 |
| 2026-06-01 | 22.65 | $22.92 | 105440 |
| 2026-05-29 | 22.62 | $22.97 | 121900 |
| 2026-05-28 | 22.58 | $22.93 | 119500 |
| 2026-05-27 | 22.54 | $22.69 | 72546 |
| 2026-05-26 | 22.52 | $22.70 | 105589 |
| 2026-05-22 | 22.50 | $22.59 | 193500 |
| 2026-05-21 | 22.49 | $22.76 | 281143 |
| 2026-05-20 | 22.46 | $22.39 | 89391 |
| 2026-05-19 | 22.47 | $22.12 | 113979 |
| 2026-05-18 | 22.50 | $22.10 | 170100 |
| 2026-05-15 | 22.53 | $22.35 | 111979 |
| 2026-05-14 | 22.53 | $22.85 | 71057 |
| 2026-05-13 | 22.48 | $22.65 | 63115 |
| 2026-05-12 | 22.45 | $22.46 | 186048 |
| 2026-05-11 | 22.44 | $22.67 | 70015 |
| 2026-05-08 | 22.40 | $22.78 | 110900 |
| 2026-05-07 | 22.34 | $22.59 | 160300 |
| 2026-05-06 | 22.30 | $22.66 | 160823 |
| 2026-05-05 | 22.24 | $22.49 | 54316 |
| 2026-05-04 | 22.19 | $22.33 | 165500 |
| 2026-05-01 | 22.15 | $22.49 | 140300 |
| 2026-04-30 | 22.09 | $22.49 | 152009 |
| 2026-04-29 | 22.01 | $22.47 | 113800 |
| 2026-04-28 | 21.93 | $22.29 | 104148 |
| 2026-04-27 | 21.86 | $22.41 | 156010 |
| 2026-04-24 | 21.75 | $22.23 | 96924 |
| 2026-04-23 | 21.66 | $21.96 | 111500 |
| 2026-04-22 | 21.58 | $22.17 | 83800 |
| 2026-04-21 | 21.48 | $21.94 | 131900 |
| 2026-04-20 | 21.38 | $21.95 | 186400 |
| 2026-04-17 | 21.28 | $22.06 | 190341 |
| 2026-04-16 | 21.16 | $22.00 | 117200 |
| 2026-04-15 | 21.05 | $22.12 | 134536 |
| 2026-04-14 | 20.91 | $22.11 | 168900 |
| 2026-04-13 | 20.78 | $21.66 | 158000 |
| 2026-04-10 | 20.68 | $21.30 | 257727 |
| 2026-04-09 | 20.62 | $21.47 | 100939 |
| 2026-04-08 | 20.55 | $21.30 | 188657 |
| 2026-04-07 | 20.49 | $20.68 | 102900 |
| 2026-04-06 | 20.49 | $20.83 | 101114 |
| 2026-04-02 | 20.49 | $20.75 | 138000 |
| 2026-04-01 | 20.50 | $20.84 | 132000 |
| 2026-03-31 | 20.50 | $20.46 | 287544 |
| 2026-03-30 | 20.55 | $19.45 | 200936 |
| 2026-03-27 | 20.71 | $19.51 | 182300 |
| 2026-03-26 | 20.87 | $19.96 | 166820 |
| 2026-03-25 | 21.00 | $20.49 | 66200 |
| 2026-03-24 | 21.09 | $20.23 | 138293 |
| 2026-03-23 | 21.21 | $20.37 | 207308 |
| 2026-03-20 | 21.32 | $20.20 | 146820 |
| 2026-03-19 | 21.46 | $20.65 | 181583 |
| 2026-03-18 | 21.56 | $20.91 | 95400 |
| 2026-03-17 | 21.64 | $21.23 | 81413 |
| 2026-03-16 | 21.69 | $21.27 | 95603 |
| 2026-03-13 | 21.75 | $21.27 | 66800 |
| 2026-03-12 | 21.80 | $21.40 | 103300 |
| 2026-03-11 | 21.85 | $21.65 | 96677 |
| 2026-03-10 | 21.88 | $21.67 | 149818 |
| 2026-03-09 | 21.91 | $21.51 | 218100 |
| 2026-03-06 | 21.95 | $21.72 | 90623 |
| 2026-03-05 | 21.98 | $21.94 | 111800 |
| 2026-03-04 | 21.98 | $22.09 | 124710 |
| 2026-03-03 | 21.98 | $21.84 | 119400 |
| 2026-03-02 | 21.99 | $22.02 | 113535 |
| 2026-02-27 | 22.00 | $21.99 | 133632 |
| 2026-02-26 | 22.01 | $22.05 | 128533 |
| 2026-02-25 | 22.01 | $22.17 | 90200 |
| 2026-02-24 | 22.01 | $21.90 | 106600 |
| 2026-02-23 | 22.04 | $21.75 | 133700 |
| 2026-02-20 | 22.08 | $21.99 | 76633 |
| 2026-02-19 | 22.10 | $21.85 | 91046 |
| 2026-02-18 | 22.14 | $21.89 | 119727 |
| 2026-02-17 | 22.18 | $21.80 | 132000 |
| 2026-02-13 | 22.23 | $22.00 | 132900 |
| 2026-02-12 | 22.26 | $21.98 | 102700 |
| 2026-02-11 | 22.30 | $22.21 | 142241 |
| 2026-02-10 | 22.32 | $22.25 | 109100 |
| 2026-02-09 | 22.35 | $22.35 | 146500 |
| 2026-02-06 | 22.37 | $22.17 | 111500 |
| 2026-02-05 | 22.41 | $21.69 | 167700 |
| 2026-02-04 | 22.51 | $21.95 | 165400 |
| 2026-02-03 | 22.58 | $22.17 | 150200 |
| 2026-02-02 | 22.64 | $22.57 | 133200 |
| 2026-01-30 | 22.67 | $22.41 | 121306 |
| 2026-01-29 | 22.71 | $22.60 | 194247 |
| 2026-01-28 | 22.74 | $22.55 | 171100 |
| 2026-01-27 | 22.78 | $22.65 | 159800 |
| 2026-01-26 | 22.82 | $22.61 | 119100 |
| 2026-01-23 | 22.86 | $22.54 | 55100 |
| 2026-01-22 | 22.90 | $22.43 | 109200 |
| 2026-01-21 | 22.97 | $22.35 | 172031 |
| 2026-01-20 | 23.04 | $22.21 | 154531 |
| 2026-01-16 | 23.12 | $22.62 | 130925 |
| 2026-01-15 | 23.16 | $22.72 | 150234 |
| 2026-01-14 | 23.19 | $22.97 | 185150 |
| 2026-01-13 | 23.20 | $23.35 | 95224 |
| 2026-01-12 | 23.16 | $23.39 | 135500 |
| 2026-01-09 | 23.12 | $23.29 | 86012 |
| 2026-01-08 | 23.09 | $23.15 | 129501 |
| 2026-01-07 | 23.07 | $23.22 | 90803 |
| 2026-01-06 | 23.04 | $23.22 | 128500 |
| 2026-01-05 | 23.01 | $23.15 | 218342 |
| 2026-01-02 | 22.99 | $23.17 | 129400 |
| 2025-12-31 | 22.96 | $23.41 | 360636 |
| 2025-12-30 | 22.91 | $23.46 | 105731 |
| 2025-12-29 | 22.85 | $23.30 | 83207 |
| 2025-12-26 | 22.81 | $23.36 | 56831 |
| 2025-12-24 | 22.75 | $23.30 | 63900 |
| 2025-12-23 | 22.70 | $22.99 | 97408 |
| 2025-12-22 | 22.67 | $22.79 | 108800 |
| 2025-12-19 | 22.66 | $22.62 | 93400 |
| 2025-12-18 | 22.66 | $22.26 | 124253 |
| 2025-12-17 | 22.70 | $22.14 | 90166 |
| 2025-12-16 | 22.75 | $22.45 | 185900 |
| 2025-12-15 | 22.76 | $22.40 | 115743 |
| 2025-12-12 | 22.79 | $22.60 | 91300 |
| 2025-12-11 | 22.80 | $22.84 | 121500 |
| 2025-12-10 | 22.79 | $23.07 | 63636 |
| 2025-12-09 | 22.76 | $22.92 | 49900 |
| 2025-12-08 | 22.74 | $23.00 | 85000 |
| 2025-12-05 | 22.71 | $23.07 | 77610 |
| 2025-12-04 | 22.68 | $22.98 | 87521 |
| 2025-12-03 | 22.67 | $22.97 | 81741 |
| 2025-12-02 | 22.65 | $23.04 | 163200 |
| 2025-12-01 | 22.63 | $22.76 | 91620 |
| 2025-11-28 | 22.64 | $22.90 | 122300 |
| 2025-11-26 | 22.64 | $22.71 | 203200 |
| 2025-11-25 | 22.67 | $22.49 | 107857 |
| 2025-11-24 | 22.72 | $22.34 | 187300 |
| 2025-11-21 | 22.80 | $21.95 | 121800 |
| 2025-11-20 | 22.92 | $21.74 | 152591 |
| 2025-11-19 | 23.07 | $22.26 | 143469 |
| 2025-11-18 | 23.17 | $22.24 | 217100 |
| 2025-11-17 | 23.28 | $22.54 | 177817 |
| 2025-11-14 | 23.36 | $22.99 | 137612 |
| 2025-11-13 | 23.41 | $22.98 | 190703 |
| 2025-11-12 | 23.45 | $23.38 | 122200 |
| 2025-11-11 | 23.47 | $23.41 | 161200 |
| 2025-11-10 | 23.48 | $23.27 | 172148 |
| 2025-11-07 | 23.50 | $22.90 | 128200 |
| 2025-11-06 | 23.57 | $23.22 | 120036 |
| 2025-11-05 | 23.61 | $23.37 | 372106 |
| 2025-11-04 | 23.64 | $23.36 | 128141 |
| 2025-11-03 | 23.67 | $23.84 | 139100 |
| 2025-10-31 | 23.66 | $23.94 | 149400 |
| 2025-10-30 | 23.63 | $23.68 | 108400 |
| 2025-10-29 | 23.64 | $23.88 | 109251 |
| 2025-10-28 | 23.62 | $23.83 | 124500 |
| 2025-10-27 | 23.61 | $23.81 | 119140 |
| 2025-10-24 | 23.61 | $23.43 | 122235 |
| 2025-10-23 | 23.64 | $23.35 | 102042 |
| 2025-10-22 | 23.68 | $23.20 | 103120 |
| 2025-10-21 | 23.73 | $23.44 | 134800 |
| 2025-10-20 | 23.77 | $23.33 | 206500 |
| 2025-10-17 | 23.83 | $23.55 | 53731 |
| 2025-10-16 | 23.86 | $23.42 | 89300 |
| 2025-10-15 | 23.91 | $23.62 | 80300 |
| 2025-10-14 | 23.95 | $23.79 | 85617 |
| 2025-10-13 | 23.97 | $24.01 | 65300 |
| 2025-10-10 | 23.97 | $23.67 | 94300 |
| 2025-10-09 | 24.01 | $24.23 | 76845 |
| 2025-10-08 | 23.99 | $24.15 | 59700 |
| 2025-10-07 | 23.99 | $23.95 | 98500 |
| 2025-10-06 | 24.00 | $23.91 | 99346 |
| 2025-10-03 | 24.02 | $23.84 | 101006 |
| 2025-10-02 | 24.05 | $23.93 | 121500 |
| 2025-10-01 | 24.06 | $24.05 | 112800 |
| 2025-09-30 | 24.07 | $23.93 | 142786 |
| 2025-09-29 | 24.09 | $23.80 | 96300 |
| 2025-09-26 | 24.12 | $23.68 | 86500 |
| 2025-09-25 | 24.17 | $23.86 | 113647 |
| 2025-09-24 | 24.19 | $23.99 | 55323 |
| 2025-09-23 | 24.21 | $24.17 | 64963 |
| 2025-09-22 | 24.21 | $24.44 | 61643 |
| 2025-09-19 | 24.17 | $24.23 | 68803 |
| 2025-09-18 | 24.16 | $24.10 | 90159 |
| 2025-09-17 | 24.15 | $24.05 | 69300 |
| 2025-09-16 | 24.15 | $24.20 | 47700 |
| 2025-09-15 | 24.13 | $24.24 | 69411 |
| 2025-09-12 | 24.11 | $24.43 | 59000 |
| 2025-09-11 | 24.07 | $24.41 | 89337 |
| 2025-09-10 | 24.03 | $24.43 | 114900 |
| 2025-09-09 | 23.98 | $24.18 | 44829 |
| 2025-09-08 | 23.96 | $24.18 | 141000 |
| 2025-09-05 | 23.94 | $24.11 | 75025 |
| 2025-09-04 | 23.93 | $24.08 | 56304 |
| 2025-09-03 | 23.92 | $23.95 | 49800 |
| 2025-09-02 | 23.92 | $23.86 | 119309 |
| 2025-08-29 | 23.93 | $23.99 | 86822 |
| 2025-08-28 | 23.92 | $24.10 | 97030 |
| 2025-08-27 | 23.91 | $23.96 | 53111 |
| 2025-08-26 | 23.91 | $23.94 | 66825 |
| 2025-08-25 | 23.91 | $23.85 | 68301 |
| 2025-08-22 | 23.92 | $23.76 | 67300 |
| 2025-08-21 | 23.94 | $23.48 | 58900 |
| 2025-08-20 | 24.00 | $23.61 | 106539 |
| 2025-08-19 | 24.04 | $23.80 | 58500 |
| 2025-08-18 | 24.06 | $24.00 | 60100 |
| 2025-08-15 | 24.07 | $23.95 | 64438 |
| 2025-08-14 | 24.08 | $24.18 | 104000 |
| 2025-08-13 | 24.07 | $24.26 | 78427 |
| 2025-08-12 | 24.05 | $24.22 | 65416 |
| 2025-08-11 | 24.04 | $24.08 | 57529 |
| 2025-08-08 | 24.03 | $24.11 | 52034 |
| 2025-08-07 | 24.03 | $23.94 | 67426 |
| 2025-08-06 | 24.04 | $24.01 | 39716 |
| 2025-08-05 | 24.05 | $23.81 | 66300 |
| 2025-08-04 | 24.08 | $23.99 | 49700 |
| 2025-08-01 | 24.10 | $23.75 | 132240 |
| 2025-07-31 | 24.14 | $24.15 | 120200 |
| 2025-07-30 | 24.14 | $24.16 | 99139 |
| 2025-07-29 | 24.14 | $24.11 | 150200 |
| 2025-07-28 | 24.14 | $24.23 | 75206 |
| 2025-07-25 | 24.13 | $24.25 | 65300 |
| 2025-07-24 | 24.12 | $24.16 | 58514 |
| 2025-07-23 | 24.12 | $24.07 | 51630 |
| 2025-07-22 | 24.12 | $23.97 | 109300 |
| 2025-07-21 | 24.12 | $24.14 | 100590 |
| 2025-07-18 | 24.11 | $23.69 | 205826 |
| 2025-07-17 | 24.13 | $24.15 | 86700 |
| 2025-07-16 | 24.11 | $24.10 | 73020 |
| 2025-07-15 | 24.09 | $24.10 | 111315 |
| 2025-07-14 | 24.06 | $24.37 | 130746 |
| 2025-07-11 | 24.00 | $24.24 | 64400 |
| 2025-07-10 | 23.95 | $24.33 | 107637 |
| 2025-07-09 | 23.89 | $24.29 | 58200 |
| 2025-07-08 | 23.83 | $24.23 | 107200 |
| 2025-07-07 | 23.77 | $24.15 | 108300 |
| 2025-07-03 | 23.72 | $24.32 | 95900 |
| 2025-07-02 | 23.64 | $24.18 | 109238 |
| 2025-07-01 | 23.57 | $24.09 | 110800 |
| 2025-06-30 | 23.51 | $24.21 | 224248 |
| 2025-06-27 | 23.42 | $24.03 | 100800 |
| 2025-06-26 | 23.35 | $23.78 | 108670 |
| 2025-06-25 | 23.30 | $23.66 | 98749 |
| 2025-06-24 | 23.26 | $23.47 | 63900 |
| 2025-06-23 | 23.23 | $23.17 | 82006 |
| 2025-06-20 | 23.22 | $22.96 | 93500 |
| 2025-06-18 | 23.24 | $23.10 | 35000 |
| 2025-06-17 | 23.24 | $23.12 | 62421 |
| 2025-06-16 | 23.24 | $23.32 | 58700 |
| 2025-06-13 | 23.22 | $23.36 | 63900 |
| 2025-06-12 | 23.19 | $23.46 | 51127 |
| 2025-06-11 | 23.15 | $23.45 | 66500 |
| 2025-06-10 | 23.11 | $23.47 | 90400 |
| 2025-06-09 | 23.07 | $23.46 | 90400 |
| 2025-06-06 | 23.02 | $23.43 | 64699 |
| 2025-06-05 | 22.96 | $23.16 | 55600 |
| 2025-06-04 | 22.92 | $23.29 | 39300 |
| 2025-06-03 | 22.87 | $23.18 | 75300 |
| 2025-06-02 | 22.82 | $23.06 | 82640 |
| 2025-05-30 | 22.77 | $22.94 | 104000 |
| 2025-05-29 | 22.73 | $22.99 | 92700 |
| 2025-05-28 | 22.68 | $22.77 | 58041 |
| 2025-05-27 | 22.64 | $22.87 | 82642 |
| 2025-05-23 | 22.58 | $22.56 | 61221 |
| 2025-05-22 | 22.55 | $22.74 | 65144 |
| 2025-05-21 | 22.48 | $22.73 | 130500 |
| 2025-05-20 | 22.41 | $22.89 | 79124 |
| 2025-05-19 | 22.31 | $23.01 | 49827 |
| 2025-05-16 | 22.18 | $23.03 | 66800 |
| 2025-05-15 | 22.03 | $22.90 | 97441 |
| 2025-05-14 | 21.87 | $23.16 | 109600 |
| 2025-05-13 | 21.68 | $23.02 | 105802 |
| 2025-05-12 | 21.49 | $22.73 | 103221 |
| 2025-05-09 | 21.32 | $21.95 | 66600 |
| 2025-05-08 | 21.22 | $22.01 | 83946 |
| 2025-05-07 | 21.11 | $21.75 | 66100 |
| 2025-05-06 | 21.00 | $21.82 | 148600 |
| 2025-05-05 | 20.87 | $21.87 | 55033 |
| 2025-05-02 | 20.72 | $21.78 | 75200 |
| 2025-05-01 | 20.58 | $21.62 | 78910 |
| 2025-04-30 | 20.45 | $21.30 | 105000 |
| 2025-04-29 | 20.35 | $21.32 | 82604 |
| 2025-04-28 | 20.25 | $21.26 | 130232 |
| 2025-04-25 | 20.15 | $20.95 | 62639 |
| 2025-04-24 | 20.08 | $20.64 | 98221 |
| 2025-04-23 | 20.06 | $20.26 | 105500 |
| 2025-04-22 | 20.07 | $19.87 | 98932 |
| 2025-04-21 | 20.14 | $19.20 | 152331 |
| 2025-04-17 | 20.28 | $19.75 | 116939 |
| 2025-04-16 | 20.39 | $19.66 | 99600 |
| 2025-04-15 | 20.51 | $20.40 | 76400 |
| 2025-04-14 | 20.56 | $20.72 | 100729 |
| 2025-04-11 | 20.60 | $20.82 | 125500 |
| 2025-04-10 | 20.63 | $20.37 | 131732 |
| 2025-04-09 | 20.71 | $20.53 | 265304 |
| 2025-04-08 | 20.78 | $18.53 | 215000 |
| 2025-04-07 | 21.06 | $18.73 | 332728 |
| 2025-04-04 | 21.33 | $18.94 | 327500 |
| 2025-04-03 | 21.60 | $20.52 | 178046 |
| 2025-04-02 | 21.74 | $21.36 | 107100 |
| 2025-04-01 | 21.80 | $21.16 | 192411 |
| 2025-03-31 | 21.88 | $21.10 | 546900 |
| 2025-03-28 | 21.98 | $21.00 | 510200 |
| 2025-03-27 | 22.10 | $21.71 | 193200 |
| 2025-03-26 | 22.16 | $22.08 | 108146 |
| 2025-03-25 | 22.19 | $22.47 | 67900 |
| 2025-03-24 | 22.18 | $22.37 | 105915 |
| 2025-03-21 | 22.19 | $22.00 | 50900 |
| 2025-03-20 | 22.25 | $21.98 | 117600 |
| 2025-03-19 | 22.31 | $21.88 | 116100 |
| 2025-03-18 | 22.40 | $21.81 | 86000 |
| 2025-03-17 | 22.51 | $22.05 | 104500 |
| 2025-03-14 | 22.60 | $22.03 | 113500 |
| 2025-03-13 | 22.71 | $21.68 | 170200 |
| 2025-03-12 | 22.87 | $22.18 | 287000 |
| 2025-03-11 | 22.98 | $22.09 | 203800 |
| 2025-03-10 | 23.12 | $22.05 | 261027 |
| 2025-03-07 | 23.27 | $22.55 | 140100 |
| 2025-03-06 | 23.38 | $22.63 | 177626 |
| 2025-03-05 | 23.49 | $22.88 | 100700 |
| 2025-03-04 | 23.59 | $22.66 | 127100 |
| 2025-03-03 | 23.71 | $22.90 | 161600 |
| 2025-02-28 | 23.82 | $23.14 | 138700 |
| 2025-02-27 | 23.90 | $23.06 | 131068 |
| 2025-02-26 | 24.00 | $23.20 | 86868 |
| 2025-02-25 | 24.09 | $23.13 | 113800 |
| 2025-02-24 | 24.19 | $23.40 | 211800 |
| 2025-02-21 | 24.27 | $23.88 | 85000 |
| 2025-02-20 | 24.31 | $24.26 | 85916 |
| 2025-02-19 | 24.31 | $24.40 | 66800 |
| 2025-02-18 | 24.30 | $24.40 | 81707 |
| 2025-02-14 | 24.29 | $24.49 | 72229 |
| 2025-02-13 | 24.26 | $24.67 | 99715 |
| 2025-02-12 | 24.21 | $24.32 | 122200 |
| 2025-02-11 | 24.19 | $24.33 | 84215 |
| 2025-02-10 | 24.16 | $24.14 | 151900 |
| 2025-02-07 | 24.16 | $24.23 | 98100 |
| 2025-02-06 | 24.14 | $24.27 | 97800 |
| 2025-02-05 | 24.12 | $24.13 | 87744 |
| 2025-02-04 | 24.11 | $24.28 | 316600 |
| 2025-02-03 | 24.08 | $24.40 | 559604 |
| 2025-01-31 | 24.04 | $24.07 | 127316 |
| 2025-01-30 | 24.03 | $24.12 | 98239 |
| 2025-01-29 | 24.02 | $23.82 | 183200 |
| 2025-01-28 | 24.04 | $24.12 | 126330 |
| 2025-01-27 | 24.03 | $24.09 | 229023 |
| 2025-01-24 | 24.03 | $24.56 | 68618 |
| 2025-01-23 | 23.98 | $24.47 | 110200 |
| 2025-01-22 | 23.93 | $24.31 | 137100 |
| 2025-01-21 | 23.90 | $24.02 | 101521 |
| 2025-01-17 | 23.90 | $23.90 | 128345 |
| 2025-01-16 | 23.91 | $23.62 | 102670 |
| 2025-01-15 | 23.95 | $23.91 | 112900 |
| 2025-01-14 | 23.96 | $23.50 | 86437 |
| 2025-01-13 | 24.01 | $23.50 | 75600 |
| 2025-01-10 | 24.07 | $23.72 | 146030 |
| 2025-01-08 | 24.10 | $23.99 | 91200 |
| 2025-01-07 | 24.11 | $23.98 | 116100 |
| 2025-01-06 | 24.13 | $24.18 | 142200 |
| 2025-01-03 | 24.12 | $24.04 | 137614 |
| 2025-01-02 | 24.12 | $23.84 | 130550 |
| 2024-12-31 | 24.15 | $23.95 | 198924 |
| 2024-12-30 | 24.16 | $24.07 | 170322 |
| 2024-12-27 | 24.15 | $24.22 | 125240 |
| 2024-12-26 | 24.13 | $24.64 | 177100 |
| 2024-12-24 | 24.06 | $24.97 | 247000 |
| 2024-12-23 | 23.95 | $24.27 | 315000 |
| 2024-12-20 | 23.90 | $23.81 | 208631 |
| 2024-12-19 | 23.90 | $23.60 | 133800 |
| 2024-12-18 | 23.91 | $23.68 | 107300 |
| 2024-12-17 | 23.91 | $24.24 | 81800 |
| 2024-12-16 | 23.85 | $24.26 | 86829 |
| 2024-12-13 | 23.78 | $24.12 | 69600 |
| 2024-12-12 | 23.72 | $24.13 | 86117 |
| 2024-12-11 | 23.65 | $24.17 | 69448 |
| 2024-12-10 | 23.57 | $23.99 | 68734 |
| 2024-12-09 | 23.51 | $23.95 | 78306 |
| 2024-12-06 | 23.44 | $24.06 | 103900 |
| 2024-12-05 | 23.36 | $23.85 | 104841 |
| 2024-12-04 | 23.30 | $23.95 | 108500 |
| 2024-12-03 | 23.22 | $23.66 | 60903 |
| 2024-12-02 | 23.15 | $23.59 | 124328 |
| 2024-11-29 | 23.09 | $23.49 | 65445 |
| 2024-11-27 | 23.03 | $23.28 | 85024 |
| 2024-11-26 | 22.99 | $23.25 | 69206 |
| 2024-11-25 | 22.95 | $23.15 | 73236 |
| 2024-11-22 | 22.91 | $23.15 | 64726 |
| 2024-11-21 | 22.86 | $23.03 | 113300 |
| 2024-11-20 | 22.82 | $23.08 | 79300 |
| 2024-11-19 | 22.78 | $23.09 | 104413 |
| 2024-11-18 | 22.73 | $22.98 | 159918 |
| 2024-11-15 | 22.69 | $22.74 | 125500 |
| 2024-11-14 | 22.67 | $22.91 | 98760 |
| 2024-11-13 | 22.63 | $23.03 | 83700 |
| 2024-11-12 | 22.57 | $22.99 | 82461 |
| 2024-11-11 | 22.52 | $23.03 | 112629 |
| 2024-11-08 | 22.45 | $23.12 | 67302 |
| 2024-11-07 | 22.38 | $23.07 | 120225 |
| 2024-11-06 | 22.30 | $22.84 | 156811 |
| 2024-11-05 | 22.24 | $22.34 | 65800 |
| 2024-11-04 | 22.23 | $22.07 | 79700 |
| 2024-11-01 | 22.24 | $22.17 | 66530 |
| 2024-10-31 | 22.24 | $22.11 | 100526 |
| 2024-10-30 | 22.25 | $22.35 | 72005 |
| 2024-10-29 | 22.22 | $22.24 | 63415 |
| 2024-10-28 | 22.20 | $22.23 | 70647 |
| 2024-10-25 | 22.19 | $22.21 | 102942 |
| 2024-10-24 | 22.17 | $22.28 | 85811 |
| 2024-10-23 | 22.14 | $22.22 | 90804 |
| 2024-10-22 | 22.11 | $22.67 | 166935 |
| 2024-10-21 | 22.04 | $22.49 | 156500 |
| 2024-10-18 | 21.97 | $22.28 | 109619 |
| 2024-10-17 | 21.93 | $22.07 | 81031 |
| 2024-10-16 | 21.90 | $22.00 | 90322 |
| 2024-10-15 | 21.88 | $22.06 | 106828 |
| 2024-10-14 | 21.85 | $22.38 | 78045 |
| 2024-10-11 | 21.78 | $22.27 | 91200 |
| 2024-10-10 | 21.72 | $22.24 | 131333 |
| 2024-10-09 | 21.66 | $22.23 | 227343 |
| 2024-10-08 | 21.60 | $21.88 | 154138 |
| 2024-10-07 | 21.57 | $21.48 | 189733 |
| 2024-10-04 | 21.57 | $21.66 | 87232 |
| 2024-10-03 | 21.55 | $21.45 | 95223 |
| 2024-10-02 | 21.54 | $21.57 | 105400 |
| 2024-10-01 | 21.52 | $21.49 | 135200 |
| 2024-09-30 | 21.51 | $21.70 | 152948 |
| 2024-09-27 | 21.48 | $21.65 | 97010 |
| 2024-09-26 | 21.45 | $21.64 | 84923 |
| 2024-09-25 | 21.42 | $21.57 | 105600 |
| 2024-09-24 | 21.39 | $21.62 | 141500 |
| 2024-09-23 | 21.37 | $21.59 | 60100 |
| 2024-09-20 | 21.34 | $21.55 | 85800 |
| 2024-09-19 | 21.32 | $21.85 | 113500 |
| 2024-09-18 | 21.26 | $21.36 | 65500 |
| 2024-09-17 | 21.26 | $21.47 | 68222 |
| 2024-09-16 | 21.24 | $21.49 | 50600 |
| 2024-09-13 | 21.22 | $21.57 | 67900 |
| 2024-09-12 | 21.19 | $21.44 | 71000 |
| 2024-09-11 | 21.18 | $21.32 | 96446 |
| 2024-09-10 | 21.17 | $20.94 | 48900 |
| 2024-09-09 | 21.20 | $20.87 | 68500 |
| 2024-09-06 | 21.23 | $20.61 | 85300 |
| 2024-09-05 | 21.29 | $20.86 | 127300 |
| 2024-09-04 | 21.32 | $21.03 | 51700 |
| 2024-09-03 | 21.33 | $21.05 | 79906 |
| 2024-08-30 | 21.33 | $21.45 | 122145 |
| 2024-08-29 | 21.29 | $21.31 | 147021 |
| 2024-08-28 | 21.26 | $21.41 | 58000 |
| 2024-08-27 | 21.22 | $21.64 | 63800 |
| 2024-08-26 | 21.16 | $21.67 | 102100 |
| 2024-08-23 | 21.09 | $21.52 | 74503 |
| 2024-08-22 | 21.03 | $21.26 | 95135 |
| 2024-08-21 | 21.00 | $21.53 | 69615 |
| 2024-08-20 | 20.93 | $21.49 | 56508 |
| 2024-08-19 | 20.87 | $21.47 | 109700 |
| 2024-08-16 | 20.82 | $21.31 | 87816 |
| 2024-08-15 | 20.78 | $21.31 | 79000 |
| 2024-08-14 | 20.74 | $21.06 | 66329 |
| 2024-08-13 | 20.72 | $21.06 | 75900 |
| 2024-08-12 | 20.71 | $20.91 | 62300 |
| 2024-08-09 | 20.72 | $20.63 | 55200 |
| 2024-08-08 | 20.76 | $20.51 | 71800 |
| 2024-08-07 | 20.83 | $20.08 | 118300 |
| 2024-08-06 | 20.94 | $20.14 | 89827 |
| 2024-08-05 | 21.07 | $19.65 | 126900 |
| 2024-08-02 | 21.25 | $20.43 | 113300 |
| 2024-08-01 | 21.37 | $20.98 | 133200 |
| 2024-07-31 | 21.44 | $21.37 | 115242 |
| 2024-07-30 | 21.47 | $20.92 | 103534 |
| 2024-07-29 | 21.56 | $20.95 | 109121 |
| 2024-07-26 | 21.64 | $21.21 | 68939 |
| 2024-07-25 | 21.71 | $20.94 | 56700 |
| 2024-07-24 | 21.80 | $20.89 | 99000 |
| 2024-07-23 | 21.90 | $21.62 | 67100 |
| 2024-07-22 | 21.93 | $21.70 | 102429 |
| 2024-07-19 | 21.95 | $21.12 | 72300 |
| 2024-07-18 | 22.03 | $21.33 | 105800 |
| 2024-07-17 | 22.09 | $21.57 | 98215 |
| 2024-07-16 | 22.13 | $22.12 | 80923 |
| 2024-07-15 | 22.11 | $22.13 | 97600 |
| 2024-07-12 | 22.09 | $22.19 | 103400 |
| 2024-07-11 | 22.06 | $22.26 | 144300 |
| 2024-07-10 | 22.02 | $22.60 | 86647 |
| 2024-07-09 | 21.94 | $22.43 | 69442 |
| 2024-07-08 | 21.87 | $22.49 | 98542 |
| 2024-07-05 | 21.78 | $22.40 | 57600 |
| 2024-07-03 | 21.70 | $22.30 | 45100 |
| 2024-07-02 | 21.62 | $22.04 | 87207 |
| 2024-07-01 | 21.56 | $21.85 | 94119 |
| 2024-06-28 | 21.51 | $21.78 | 118500 |
| 2024-06-27 | 21.47 | $21.89 | 78000 |
| 2024-06-26 | 21.40 | $21.61 | 63445 |
| 2024-06-25 | 21.36 | $21.46 | 81210 |
| 2024-06-24 | 21.33 | $21.36 | 98943 |
| 2024-06-21 | 21.31 | $21.53 | 72801 |
| 2024-06-20 | 21.27 | $21.70 | 91619 |
| 2024-06-18 | 21.21 | $21.71 | 63719 |
| 2024-06-17 | 21.14 | $21.66 | 127847 |
| 2024-06-14 | 21.08 | $21.46 | 74212 |
| 2024-06-13 | 21.03 | $21.42 | 70000 |
| 2024-06-12 | 20.98 | $21.40 | 69506 |
| 2024-06-11 | 20.94 | $21.28 | 49100 |
| 2024-06-10 | 20.89 | $21.03 | 149000 |
| 2024-06-07 | 20.87 | $21.14 | 53400 |
| 2024-06-06 | 20.84 | $21.15 | 97600 |
| 2024-06-05 | 20.80 | $21.15 | 68407 |
| 2024-06-04 | 20.76 | $20.81 | 81520 |
| 2024-06-03 | 20.75 | $20.72 | 61737 |
| 2024-05-31 | 20.75 | $20.66 | 92600 |
| 2024-05-30 | 20.75 | $20.59 | 71300 |
| 2024-05-29 | 20.75 | $20.63 | 72000 |
| 2024-05-28 | 20.74 | $20.85 | 63000 |
| 2024-05-24 | 20.70 | $20.88 | 58818 |
| 2024-05-23 | 20.66 | $20.69 | 44818 |
| 2024-05-22 | 20.63 | $20.97 | 67500 |
| 2024-05-21 | 20.57 | $20.99 | 70200 |
| 2024-05-20 | 20.50 | $20.99 | 70102 |
| 2024-05-17 | 20.42 | $20.82 | 81200 |
| 2024-05-16 | 20.35 | $20.87 | 71500 |
| 2024-05-15 | 20.27 | $20.86 | 74700 |
| 2024-05-14 | 20.18 | $20.69 | 72625 |
| 2024-05-13 | 20.11 | $20.41 | 62100 |
| 2024-05-10 | 20.05 | $20.41 | 118524 |
| 2024-05-09 | 20.00 | $20.56 | 67015 |
| 2024-05-08 | 19.93 | $20.33 | 104400 |
| 2024-05-07 | 19.88 | $20.70 | 112700 |
| 2024-05-06 | 19.79 | $20.52 | 92300 |
| 2024-05-03 | 19.72 | $20.30 | 81707 |
| 2024-05-02 | 19.67 | $19.87 | 61300 |
| 2024-05-01 | 19.66 | $19.59 | 102243 |
| 2024-04-30 | 19.68 | $19.76 | 129200 |
| 2024-04-29 | 19.68 | $19.65 | 80700 |
| 2024-04-26 | 19.69 | $19.59 | 82678 |
| 2024-04-25 | 19.72 | $19.47 | 53912 |
| 2024-04-24 | 19.76 | $19.64 | 97300 |
| 2024-04-23 | 19.78 | $19.78 | 98400 |
| 2024-04-22 | 19.80 | $19.45 | 89839 |
| 2024-04-19 | 19.84 | $19.36 | 71900 |
| 2024-04-18 | 19.91 | $19.54 | 61416 |
| 2024-04-17 | 19.96 | $19.57 | 74977 |
| 2024-04-16 | 20.01 | $19.56 | 69933 |
| 2024-04-15 | 20.06 | $19.60 | 91800 |
| 2024-04-12 | 20.11 | $19.94 | 69540 |
| 2024-04-11 | 20.13 | $20.26 | 62147 |
| 2024-04-10 | 20.12 | $20.04 | 104838 |
| 2024-04-09 | 20.13 | $20.23 | 98100 |
| 2024-04-08 | 20.12 | $20.21 | 136400 |
| 2024-04-05 | 20.12 | $20.03 | 102358 |
| 2024-04-04 | 20.14 | $19.83 | 121352 |
| 2024-04-03 | 20.18 | $19.99 | 79900 |
| 2024-04-02 | 20.20 | $20.00 | 123823 |
| 2024-04-01 | 20.22 | $20.08 | 95700 |
| 2024-03-28 | 20.24 | $20.17 | 195800 |
| 2024-03-27 | 20.25 | $20.18 | 89927 |
| 2024-03-26 | 20.25 | $20.19 | 71920 |
| 2024-03-25 | 20.26 | $20.28 | 75300 |
| 2024-03-22 | 20.25 | $20.33 | 54818 |
| 2024-03-21 | 20.24 | $20.28 | 65105 |
| 2024-03-20 | 20.23 | $20.31 | 100625 |
| 2024-03-19 | 20.21 | $20.18 | 99603 |
| 2024-03-18 | 20.21 | $20.05 | 72700 |
| 2024-03-15 | 20.21 | $19.94 | 73345 |
| 2024-03-14 | 20.23 | $20.30 | 66100 |
| 2024-03-13 | 20.21 | $20.40 | 75900 |
| 2024-03-12 | 20.19 | $20.57 | 124546 |
| 2024-03-11 | 20.14 | $20.26 | 70515 |
| 2024-03-08 | 20.12 | $20.35 | 47200 |
| 2024-03-07 | 20.09 | $20.44 | 94500 |
| 2024-03-06 | 20.05 | $20.14 | 72908 |
| 2024-03-05 | 20.03 | $20.13 | 62000 |
| 2024-03-04 | 20.01 | $20.35 | 80433 |
| 2024-03-01 | 19.97 | $20.34 | 103048 |
| 2024-02-29 | 19.92 | $20.04 | 66739 |
| 2024-02-28 | 19.90 | $19.95 | 45600 |
| 2024-02-27 | 19.88 | $19.97 | 65228 |
| 2024-02-26 | 19.86 | $19.97 | 60100 |
| 2024-02-23 | 19.83 | $20.00 | 86300 |
| 2024-02-22 | 19.80 | $19.94 | 89231 |
| 2024-02-21 | 19.77 | $19.56 | 76900 |
| 2024-02-20 | 19.78 | $19.72 | 73100 |
| 2024-02-16 | 19.77 | $19.97 | 55800 |
| 2024-02-15 | 19.73 | $20.11 | 49100 |
| 2024-02-14 | 19.67 | $20.15 | 55514 |
| 2024-02-13 | 19.61 | $19.88 | 77927 |
| 2024-02-12 | 19.56 | $20.15 | 59507 |
| 2024-02-09 | 19.48 | $20.03 | 118120 |
| 2024-02-08 | 19.41 | $19.80 | 81619 |
| 2024-02-07 | 19.35 | $19.82 | 86214 |
| 2024-02-06 | 19.29 | $19.57 | 130225 |
| 2024-02-05 | 19.25 | $19.45 | 92023 |
| 2024-02-02 | 19.21 | $19.40 | 142416 |
| 2024-02-01 | 19.17 | $19.24 | 100032 |
| 2024-01-31 | 19.14 | $18.98 | 161173 |
| 2024-01-30 | 19.13 | $19.51 | 81200 |
| 2024-01-29 | 19.07 | $19.49 | 89835 |
| 2024-01-26 | 19.00 | $19.26 | 83800 |
| 2024-01-25 | 18.96 | $19.50 | 104512 |
| 2024-01-24 | 18.89 | $19.35 | 79900 |
| 2024-01-23 | 18.83 | $19.16 | 66334 |
| 2024-01-22 | 18.78 | $19.21 | 54607 |
| 2024-01-19 | 18.73 | $19.28 | 109440 |
| 2024-01-18 | 18.67 | $19.05 | 83337 |
| 2024-01-17 | 18.62 | $18.99 | 109500 |
| 2024-01-16 | 18.58 | $18.74 | 103901 |
| 2024-01-12 | 18.57 | $18.81 | 71300 |
| 2024-01-11 | 18.54 | $18.76 | 100722 |
| 2024-01-10 | 18.52 | $18.72 | 69333 |
| 2024-01-09 | 18.50 | $18.55 | 65737 |
| 2024-01-08 | 18.49 | $18.51 | 95200 |
| 2024-01-05 | 18.48 | $18.19 | 69318 |
| 2024-01-04 | 18.51 | $18.28 | 62845 |
| 2024-01-03 | 18.52 | $18.26 | 109900 |
| 2024-01-02 | 18.54 | $18.40 | 162100 |
| 2023-12-29 | 18.54 | $18.72 | 99800 |
| 2023-12-28 | 18.51 | $18.69 | 63700 |
| 2023-12-27 | 18.49 | $18.69 | 84400 |
| 2023-12-26 | 18.46 | $18.69 | 57500 |
| 2023-12-22 | 18.43 | $18.67 | 78100 |
| 2023-12-21 | 18.41 | $18.50 | 113847 |
| 2023-12-20 | 18.39 | $18.49 | 69024 |
| 2023-12-19 | 18.38 | $18.61 | 82700 |
| 2023-12-18 | 18.35 | $18.62 | 105700 |
| 2023-12-15 | 18.32 | $18.68 | 130900 |
| 2023-12-14 | 18.28 | $18.42 | 75804 |
| 2023-12-13 | 18.26 | $18.50 | 124700 |
| 2023-12-12 | 18.23 | $18.29 | 75000 |
| 2023-12-11 | 18.21 | $18.13 | 45900 |
| 2023-12-08 | 18.21 | $18.13 | 101300 |
| 2023-12-07 | 18.21 | $18.12 | 76610 |
| 2023-12-06 | 18.20 | $17.96 | 50939 |
| 2023-12-05 | 18.21 | $18.02 | 106900 |
| 2023-12-04 | 18.21 | $18.29 | 53501 |
| 2023-12-01 | 18.18 | $18.51 | 89907 |
| 2023-11-30 | 18.12 | $18.49 | 65418 |
| 2023-11-29 | 18.05 | $18.50 | 71700 |
| 2023-11-28 | 17.98 | $18.52 | 139843 |
| 2023-11-27 | 17.89 | $18.53 | 211600 |
| 2023-11-24 | 17.78 | $18.30 | 23400 |
| 2023-11-22 | 17.69 | $18.08 | 65805 |
| 2023-11-21 | 17.61 | $18.08 | 77706 |
| 2023-11-20 | 17.52 | $18.22 | 52200 |
| 2023-11-17 | 17.42 | $17.91 | 56610 |
| 2023-11-16 | 17.33 | $17.90 | 41700 |
| 2023-11-15 | 17.25 | $17.88 | 72800 |
| 2023-11-14 | 17.16 | $17.84 | 76400 |
| 2023-11-13 | 17.07 | $17.58 | 47423 |
| 2023-11-10 | 17.01 | $17.59 | 71400 |
| 2023-11-09 | 16.94 | $17.25 | 62943 |
| 2023-11-08 | 16.91 | $17.48 | 55833 |
| 2023-11-07 | 16.85 | $17.62 | 107337 |
| 2023-11-06 | 16.78 | $17.41 | 90225 |
| 2023-11-03 | 16.73 | $17.67 | 125100 |
| 2023-11-02 | 16.65 | $17.07 | 108107 |
| 2023-11-01 | 16.63 | $16.70 | 76100 |
| 2023-10-31 | 16.65 | $16.31 | 78528 |
| 2023-10-30 | 16.71 | $16.17 | 130200 |
| 2023-10-27 | 16.78 | $15.92 | 94730 |
| 2023-10-26 | 16.89 | $15.91 | 140500 |
| 2023-10-25 | 17.00 | $16.29 | 117000 |
| 2023-10-24 | 17.08 | $16.84 | 73330 |
| 2023-10-23 | 17.11 | $16.66 | 106200 |
| 2023-10-20 | 17.15 | $16.55 | 72100 |
| 2023-10-19 | 17.21 | $16.94 | 89535 |
| 2023-10-18 | 17.24 | $17.08 | 55412 |
| 2023-10-17 | 17.25 | $17.36 | 61936 |
| 2023-10-16 | 17.24 | $17.43 | 58816 |
| 2023-10-13 | 17.22 | $17.20 | 59202 |
| 2023-10-12 | 17.23 | $17.33 | 58100 |
| 2023-10-11 | 17.23 | $17.38 | 61540 |
| 2023-10-10 | 17.23 | $17.35 | 76427 |
| 2023-10-09 | 17.23 | $17.31 | 120800 |
| 2023-10-06 | 17.24 | $17.36 | 116700 |
| 2023-10-05 | 17.24 | $17.04 | 60520 |
| 2023-10-04 | 17.29 | $17.10 | 75435 |
| 2023-10-03 | 17.32 | $16.97 | 55920 |
| 2023-10-02 | 17.38 | $17.29 | 71100 |
| 2023-09-29 | 17.41 | $17.18 | 178000 |
| 2023-09-28 | 17.46 | $17.13 | 94600 |
| 2023-09-27 | 17.51 | $16.98 | 129122 |
| 2023-09-26 | 17.58 | $16.96 | 72400 |
| 2023-09-25 | 17.66 | $17.26 | 48803 |
| 2023-09-22 | 17.71 | $17.16 | 60600 |
| 2023-09-21 | 17.78 | $17.14 | 101905 |
| 2023-09-20 | 17.84 | $17.50 | 68500 |
| 2023-09-19 | 17.87 | $17.72 | 62527 |
| 2023-09-18 | 17.88 | $17.66 | 66800 |
| 2023-09-15 | 17.90 | $17.75 | 94134 |
| 2023-09-14 | 17.90 | $18.08 | 48303 |
| 2023-09-13 | 17.87 | $17.92 | 55200 |
| 2023-09-12 | 17.86 | $17.80 | 43348 |
| 2023-09-11 | 17.86 | $18.05 | 74100 |
| 2023-09-08 | 17.84 | $17.90 | 34719 |
| 2023-09-07 | 17.83 | $17.88 | 44000 |
| 2023-09-06 | 17.82 | $17.92 | 49737 |
| 2023-09-05 | 17.81 | $18.11 | 76800 |
| 2023-09-01 | 17.79 | $18.09 | 61700 |
| 2023-08-31 | 17.76 | $18.09 | 74400 |
| 2023-08-30 | 17.74 | $18.03 | 52112 |
| 2023-08-29 | 17.72 | $17.93 | 80600 |
| 2023-08-28 | 17.71 | $17.64 | 57314 |
| 2023-08-25 | 17.74 | $17.50 | 64011 |
| 2023-08-24 | 17.78 | $17.37 | 74900 |
| 2023-08-23 | 17.83 | $17.69 | 72900 |
| 2023-08-22 | 17.86 | $17.47 | 55320 |
| 2023-08-21 | 17.91 | $17.55 | 66166 |
| 2023-08-18 | 17.96 | $17.46 | 84900 |
| 2023-08-17 | 18.02 | $17.55 | 75531 |
| 2023-08-16 | 18.08 | $17.75 | 58500 |
| 2023-08-15 | 18.12 | $17.89 | 83400 |
| 2023-08-14 | 18.15 | $18.12 | 38012 |
| 2023-08-11 | 18.15 | $17.98 | 59031 |
| 2023-08-10 | 18.18 | $18.13 | 43506 |
| 2023-08-09 | 18.19 | $18.07 | 69043 |
| 2023-08-08 | 18.21 | $18.28 | 77300 |
| 2023-08-07 | 18.21 | $18.11 | 124616 |
| 2023-08-04 | 18.22 | $17.99 | 80300 |
| 2023-08-03 | 18.24 | $18.03 | 57503 |
| 2023-08-02 | 18.26 | $18.09 | 107559 |
| 2023-08-01 | 18.27 | $18.44 | 84386 |
| 2023-07-31 | 18.25 | $18.39 | 118906 |
| 2023-07-28 | 18.22 | $18.30 | 114029 |
| 2023-07-27 | 18.21 | $18.01 | 167200 |
| 2023-07-26 | 18.22 | $18.15 | 79970 |
| 2023-07-25 | 18.21 | $18.14 | 71929 |
| 2023-07-24 | 18.20 | $18.11 | 76400 |
| 2023-07-21 | 18.18 | $18.15 | 54700 |
| 2023-07-20 | 18.16 | $18.32 | 68847 |
| 2023-07-19 | 18.12 | $18.65 | 90242 |
| 2023-07-18 | 18.04 | $18.62 | 68222 |
| 2023-07-17 | 17.96 | $18.46 | 75220 |
| 2023-07-14 | 17.89 | $18.34 | 81437 |
| 2023-07-13 | 17.82 | $18.36 | 82600 |
| 2023-07-12 | 17.75 | $18.23 | 87800 |
| 2023-07-11 | 17.68 | $18.06 | 109115 |
| 2023-07-10 | 17.63 | $17.90 | 113232 |
| 2023-07-07 | 17.59 | $17.83 | 102500 |
| 2023-07-06 | 17.55 | $17.80 | 61600 |
| 2023-07-05 | 17.51 | $17.93 | 75100 |
| 2023-07-03 | 17.45 | $17.91 | 57819 |
| 2023-06-30 | 17.39 | $17.89 | 292227 |
| 2023-06-29 | 17.33 | $17.63 | 79120 |
| 2023-06-28 | 17.28 | $17.55 | 138849 |
| 2023-06-27 | 17.24 | $17.44 | 62628 |
| 2023-06-26 | 17.21 | $17.21 | 76100 |
| 2023-06-23 | 17.20 | $17.27 | 60800 |
| 2023-06-22 | 17.17 | $17.28 | 83938 |
| 2023-06-21 | 17.14 | $17.20 | 82426 |
| 2023-06-20 | 17.12 | $17.34 | 164441 |
| 2023-06-16 | 17.08 | $17.38 | 138035 |
| 2023-06-15 | 17.03 | $17.52 | 123705 |
| 2023-06-14 | 16.96 | $17.28 | 128700 |
| 2023-06-13 | 16.92 | $17.26 | 169600 |
| 2023-06-12 | 16.87 | $17.27 | 144903 |
| 2023-06-09 | 16.81 | $17.19 | 117631 |
| 2023-06-08 | 16.76 | $17.03 | 110400 |
| 2023-06-07 | 16.72 | $16.91 | 117300 |
| 2023-06-06 | 16.69 | $17.07 | 202900 |
| 2023-06-05 | 16.64 | $16.98 | 158580 |
| 2023-06-02 | 16.59 | $16.94 | 166700 |
| 2023-06-01 | 16.54 | $16.75 | 158500 |
| 2023-05-31 | 16.51 | $16.64 | 102200 |
| 2023-05-30 | 16.49 | $16.69 | 126210 |
| 2023-05-26 | 16.46 | $16.69 | 161249 |
| 2023-05-25 | 16.43 | $16.47 | 172600 |
| 2023-05-24 | 16.42 | $16.35 | 126300 |
| 2023-05-23 | 16.42 | $16.45 | 137402 |
| 2023-05-22 | 16.41 | $16.64 | 123902 |
| 2023-05-19 | 16.38 | $16.62 | 93300 |
| 2023-05-18 | 16.35 | $16.73 | 133300 |
| 2023-05-17 | 16.30 | $16.54 | 108342 |
| 2023-05-16 | 16.28 | $16.34 | 113100 |
| 2023-05-15 | 16.28 | $16.40 | 61225 |
| 2023-05-12 | 16.26 | $16.38 | 70600 |
| 2023-05-11 | 16.26 | $16.33 | 80600 |
| 2023-05-10 | 16.25 | $16.32 | 94021 |
| 2023-05-09 | 16.25 | $16.22 | 42700 |
| 2023-05-08 | 16.26 | $16.27 | 50116 |
| 2023-05-05 | 16.26 | $16.30 | 89900 |
| 2023-05-04 | 16.26 | $16.05 | 87700 |
| 2023-05-03 | 16.29 | $16.14 | 108920 |
| 2023-05-02 | 16.30 | $16.18 | 121800 |
| 2023-05-01 | 16.32 | $16.33 | 131425 |
| 2023-04-28 | 16.32 | $16.33 | 180541 |
| 2023-04-27 | 16.31 | $16.36 | 100800 |
| 2023-04-26 | 16.31 | $16.03 | 79000 |
| 2023-04-25 | 16.33 | $15.96 | 119100 |
| 2023-04-24 | 16.36 | $16.32 | 78700 |
| 2023-04-21 | 16.35 | $16.38 | 63010 |
| 2023-04-20 | 16.33 | $16.45 | 87321 |
| 2023-04-19 | 16.31 | $16.49 | 86348 |
| 2023-04-18 | 16.28 | $16.53 | 69996 |
| 2023-04-17 | 16.24 | $16.48 | 90442 |
| 2023-04-14 | 16.20 | $16.42 | 80600 |
| 2023-04-13 | 16.17 | $16.49 | 82809 |
| 2023-04-12 | 16.12 | $16.20 | 142000 |
| 2023-04-11 | 16.10 | $16.27 | 124822 |
| 2023-04-10 | 16.07 | $16.36 | 146400 |
| 2023-04-06 | 16.03 | $16.23 | 97100 |
| 2023-04-05 | 16.00 | $16.12 | 109500 |
| 2023-04-04 | 15.97 | $16.26 | 130109 |
| 2023-04-03 | 15.94 | $16.37 | 102900 |
| 2023-03-31 | 15.89 | $16.40 | 120713 |
| 2023-03-30 | 15.84 | $16.10 | 94200 |
| 2023-03-29 | 15.82 | $15.89 | 128400 |
| 2023-03-28 | 15.82 | $15.67 | 84600 |
| 2023-03-27 | 15.84 | $15.80 | 115230 |
| 2023-03-24 | 15.85 | $15.85 | 269534 |
| 2023-03-23 | 15.86 | $15.92 | 129300 |
| 2023-03-22 | 15.87 | $15.85 | 113700 |
| 2023-03-21 | 15.88 | $15.94 | 68929 |
| 2023-03-20 | 15.89 | $15.81 | 121010 |
| 2023-03-17 | 15.92 | $15.81 | 105620 |
| 2023-03-16 | 15.96 | $15.85 | 102000 |
| 2023-03-15 | 16.00 | $15.56 | 140427 |
| 2023-03-14 | 16.07 | $15.73 | 67724 |
| 2023-03-13 | 16.14 | $15.43 | 200543 |
| 2023-03-10 | 16.25 | $15.57 | 167300 |
| 2023-03-09 | 16.35 | $15.81 | 184700 |
| 2023-03-08 | 16.44 | $16.09 | 139000 |
| 2023-03-07 | 16.52 | $16.08 | 169134 |
| 2023-03-06 | 16.59 | $16.30 | 200923 |
| 2023-03-03 | 16.66 | $16.38 | 56900 |
| 2023-03-02 | 16.72 | $16.05 | 257900 |
| 2023-03-01 | 16.82 | $16.08 | 285900 |
| 2023-02-28 | 16.92 | $16.24 | 146100 |
| 2023-02-27 | 17.01 | $16.28 | 86100 |
| 2023-02-24 | 17.10 | $16.21 | 126000 |
| 2023-02-23 | 17.20 | $16.40 | 310300 |
| 2023-02-22 | 17.29 | $16.56 | 84300 |
| 2023-02-21 | 17.36 | $16.64 | 129200 |
| 2023-02-17 | 17.42 | $17.20 | 46009 |
| 2023-02-16 | 17.43 | $17.36 | 139322 |
| 2023-02-15 | 17.43 | $17.53 | 63400 |
| 2023-02-14 | 17.40 | $17.50 | 58531 |
| 2023-02-13 | 17.37 | $17.49 | 128745 |
| 2023-02-10 | 17.33 | $17.48 | 73600 |
| 2023-02-09 | 17.30 | $17.54 | 105600 |
| 2023-02-08 | 17.25 | $17.58 | 76500 |
| 2023-02-07 | 17.20 | $17.79 | 127902 |
| 2023-02-06 | 17.12 | $17.35 | 111701 |
| 2023-02-03 | 17.08 | $17.49 | 89800 |
| 2023-02-02 | 17.02 | $17.81 | 118905 |
| 2023-02-01 | 16.92 | $17.48 | 77525 |
| 2023-01-31 | 16.85 | $17.26 | 134936 |
| 2023-01-30 | 16.80 | $16.90 | 95040 |
| 2023-01-27 | 16.79 | $17.03 | 113702 |
| 2023-01-26 | 16.75 | $17.04 | 90115 |
| 2023-01-25 | 16.72 | $16.86 | 98603 |
| 2023-01-24 | 16.70 | $16.91 | 102713 |
| 2023-01-23 | 16.68 | $16.85 | 105249 |
| 2023-01-20 | 16.66 | $16.80 | 68500 |
| 2023-01-19 | 16.64 | $16.58 | 96527 |
| 2023-01-18 | 16.65 | $16.68 | 88037 |
| 2023-01-17 | 16.64 | $16.74 | 88213 |
| 2023-01-13 | 16.64 | $16.80 | 55000 |
| 2023-01-12 | 16.62 | $16.72 | 154347 |
| 2023-01-11 | 16.62 | $16.72 | 104609 |
| 2023-01-10 | 16.61 | $16.53 | 70002 |
| 2023-01-09 | 16.63 | $16.50 | 134247 |
| 2023-01-06 | 16.65 | $16.56 | 122532 |
| 2023-01-05 | 16.66 | $16.42 | 101500 |
| 2023-01-04 | 16.69 | $16.72 | 70302 |
| 2023-01-03 | 16.69 | $16.70 | 77012 |
| 2022-12-30 | 16.70 | $16.55 | 190124 |
| 2022-12-29 | 16.73 | $16.69 | 95114 |
| 2022-12-28 | 16.75 | $16.50 | 121906 |
| 2022-12-27 | 16.79 | $16.75 | 237101 |
| 2022-12-23 | 16.80 | $16.68 | 77000 |
| 2022-12-22 | 16.83 | $16.78 | 228700 |
| 2022-12-21 | 16.85 | $16.61 | 141700 |
| 2022-12-20 | 16.89 | $16.51 | 109749 |
| 2022-12-19 | 16.94 | $16.46 | 119500 |
| 2022-12-16 | 17.00 | $16.69 | 77743 |
| 2022-12-15 | 17.04 | $17.01 | 211500 |
| 2022-12-14 | 17.06 | $16.90 | 63733 |
| 2022-12-13 | 17.09 | $16.98 | 126900 |
| 2022-12-12 | 17.11 | $16.88 | 149917 |
| 2022-12-09 | 17.14 | $16.75 | 69800 |
| 2022-12-08 | 17.19 | $16.94 | 109200 |
| 2022-12-07 | 17.21 | $16.87 | 64843 |
| 2022-12-06 | 17.24 | $16.83 | 105909 |
| 2022-12-05 | 17.28 | $17.06 | 87800 |
| 2022-12-02 | 17.29 | $17.40 | 67634 |
| 2022-12-01 | 17.26 | $17.46 | 102700 |
| 2022-11-30 | 17.23 | $17.56 | 129800 |
| 2022-11-29 | 17.18 | $17.00 | 105609 |
| 2022-11-28 | 17.18 | $17.03 | 128500 |
| 2022-11-25 | 17.18 | $17.31 | 61532 |
| 2022-11-23 | 17.15 | $17.40 | 95000 |
| 2022-11-22 | 17.11 | $17.42 | 88700 |
| 2022-11-21 | 17.07 | $17.30 | 94333 |
| 2022-11-18 | 17.04 | $17.32 | 72502 |
| 2022-11-17 | 16.99 | $17.30 | 95300 |
| 2022-11-16 | 16.95 | $17.36 | 132500 |
| 2022-11-15 | 16.89 | $17.53 | 204100 |
| 2022-11-14 | 16.81 | $17.22 | 118805 |
| 2022-11-11 | 16.76 | $17.37 | 105700 |
| 2022-11-10 | 16.68 | $17.24 | 196209 |
| 2022-11-09 | 16.61 | $16.35 | 108200 |
| 2022-11-08 | 16.61 | $16.76 | 142024 |
| 2022-11-07 | 16.58 | $16.66 | 211305 |
| 2022-11-04 | 16.54 | $16.47 | 162000 |
| 2022-11-03 | 16.52 | $16.32 | 83962 |
| 2022-11-02 | 16.52 | $16.47 | 178000 |
| 2022-11-01 | 16.49 | $17.06 | 237500 |
| 2022-10-31 | 16.41 | $17.10 | 219700 |
| 2022-10-28 | 16.32 | $16.82 | 207211 |
| 2022-10-27 | 16.25 | $16.64 | 182312 |
| 2022-10-26 | 16.19 | $16.84 | 174106 |
| 2022-10-25 | 16.10 | $17.05 | 247500 |
| 2022-10-24 | 15.99 | $16.82 | 292900 |
| 2022-10-21 | 15.89 | $16.42 | 187600 |
| 2022-10-20 | 15.83 | $16.04 | 144335 |
| 2022-10-19 | 15.81 | $16.08 | 168400 |
| 2022-10-18 | 15.78 | $16.16 | 108033 |
| 2022-10-17 | 15.75 | $16.04 | 150500 |
| 2022-10-14 | 15.74 | $15.47 | 127400 |
| 2022-10-13 | 15.79 | $15.85 | 86600 |
| 2022-10-12 | 15.81 | $15.55 | 160800 |
| 2022-10-11 | 15.87 | $15.44 | 135108 |
| 2022-10-10 | 15.94 | $15.44 | 138900 |
| 2022-10-07 | 16.04 | $15.64 | 155500 |
| 2022-10-06 | 16.12 | $16.14 | 105527 |
| 2022-10-05 | 16.16 | $16.27 | 169804 |
| 2022-10-04 | 16.20 | $16.37 | 139713 |
| 2022-10-03 | 16.23 | $15.70 | 130814 |
| 2022-09-30 | 16.33 | $15.30 | 163632 |
| 2022-09-29 | 16.48 | $15.49 | 240407 |
| 2022-09-28 | 16.63 | $15.70 | 259020 |
| 2022-09-27 | 16.76 | $15.38 | 250700 |
| 2022-09-26 | 16.93 | $15.51 | 315831 |
| 2022-09-23 | 17.11 | $15.79 | 303116 |
| 2022-09-22 | 17.27 | $16.29 | 112700 |
| 2022-09-21 | 17.39 | $16.63 | 188825 |
| 2022-09-20 | 17.49 | $16.90 | 116700 |
| 2022-09-19 | 17.58 | $17.12 | 93707 |
| 2022-09-16 | 17.65 | $17.20 | 110463 |
| 2022-09-15 | 17.72 | $17.44 | 88100 |
| 2022-09-14 | 17.78 | $17.65 | 65300 |
| 2022-09-13 | 17.83 | $17.35 | 130500 |
| 2022-09-12 | 17.92 | $18.02 | 137200 |
| 2022-09-09 | 17.95 | $17.85 | 108212 |
| 2022-09-08 | 18.00 | $17.69 | 74000 |
| 2022-09-07 | 18.08 | $17.56 | 127500 |
| 2022-09-06 | 18.17 | $17.33 | 56836 |
| 2022-09-02 | 18.29 | $17.43 | 100422 |
| 2022-09-01 | 18.41 | $17.55 | 109615 |
| 2022-08-31 | 18.53 | $17.51 | 113100 |
| 2022-08-30 | 18.65 | $17.54 | 253841 |
| 2022-08-29 | 18.78 | $17.90 | 143221 |
| 2022-08-26 | 18.88 | $18.13 | 119912 |
| 2022-08-25 | 18.96 | $18.66 | 126347 |
| 2022-08-24 | 18.99 | $18.56 | 148226 |
| 2022-08-23 | 19.02 | $18.46 | 85800 |
| 2022-08-22 | 19.06 | $18.65 | 147818 |
| 2022-08-19 | 19.08 | $19.08 | 87928 |
| 2022-08-18 | 19.05 | $19.28 | 95500 |
| 2022-08-17 | 18.99 | $19.23 | 109722 |
| 2022-08-16 | 18.94 | $19.44 | 147900 |
| 2022-08-15 | 18.86 | $19.60 | 149037 |
| 2022-08-12 | 18.75 | $19.38 | 119000 |
| 2022-08-11 | 18.65 | $19.03 | 132533 |
| 2022-08-10 | 18.57 | $19.09 | 141316 |
| 2022-08-09 | 18.48 | $18.73 | 88402 |
| 2022-08-08 | 18.42 | $18.94 | 87432 |
| 2022-08-05 | 18.32 | $18.92 | 82804 |
| 2022-08-04 | 18.22 | $19.06 | 133166 |
| 2022-08-03 | 18.10 | $19.12 | 269409 |
| 2022-08-02 | 17.96 | $18.68 | 129320 |
| 2022-08-01 | 17.85 | $18.70 | 181565 |
| 2022-07-29 | 17.74 | $18.72 | 207322 |
| 2022-07-28 | 17.60 | $18.27 | 118725 |
| 2022-07-27 | 17.51 | $18.00 | 139500 |
| 2022-07-26 | 17.43 | $17.44 | 71800 |
| 2022-07-25 | 17.40 | $17.83 | 107700 |
| 2022-07-22 | 17.33 | $17.83 | 157303 |
| 2022-07-21 | 17.25 | $18.12 | 127803 |
| 2022-07-20 | 17.13 | $18.17 | 200249 |
| 2022-07-19 | 17.00 | $17.74 | 128333 |
| 2022-07-18 | 16.89 | $17.17 | 117100 |
| 2022-07-15 | 16.84 | $17.31 | 81800 |
| 2022-07-14 | 16.77 | $16.92 | 106200 |
| 2022-07-13 | 16.73 | $16.94 | 131306 |
| 2022-07-12 | 16.69 | $16.95 | 173000 |
| 2022-07-11 | 16.65 | $17.01 | 157827 |
| 2022-07-08 | 16.60 | $17.26 | 78900 |
| 2022-07-07 | 16.54 | $17.26 | 155426 |
| 2022-07-06 | 16.48 | $17.01 | 144937 |
| 2022-07-05 | 16.44 | $16.79 | 140579 |
| 2022-07-01 | 16.43 | $16.58 | 142434 |
| 2022-06-30 | 16.45 | $16.19 | 240100 |
| 2022-06-29 | 16.51 | $16.41 | 151740 |
| 2022-06-28 | 16.56 | $16.35 | 161720 |
| 2022-06-27 | 16.63 | $16.66 | 133940 |
| 2022-06-24 | 16.66 | $16.79 | 121314 |
| 2022-06-23 | 16.69 | $16.26 | 98509 |
| 2022-06-22 | 16.76 | $15.90 | 163700 |
| 2022-06-21 | 16.88 | $16.14 | 145400 |
| 2022-06-17 | 16.98 | $15.73 | 122600 |
| 2022-06-16 | 17.12 | $15.61 | 271400 |
| 2022-06-15 | 17.29 | $16.48 | 203900 |
| 2022-06-14 | 17.37 | $16.24 | 136900 |
| 2022-06-13 | 17.48 | $16.44 | 167632 |
| 2022-06-10 | 17.58 | $17.15 | 122220 |
| 2022-06-09 | 17.61 | $17.60 | 111706 |
| 2022-06-08 | 17.60 | $17.85 | 104100 |
| 2022-06-07 | 17.56 | $18.01 | 107016 |
| 2022-06-06 | 17.50 | $17.75 | 202512 |
| 2022-06-03 | 17.47 | $17.73 | 98600 |
| 2022-06-02 | 17.44 | $18.14 | 73400 |
| 2022-06-01 | 17.38 | $17.66 | 236018 |
| 2022-05-31 | 17.36 | $17.97 | 156400 |
| 2022-05-27 | 17.32 | $17.99 | 161700 |
| 2022-05-26 | 17.29 | $17.41 | 107300 |
| 2022-05-25 | 17.31 | $16.89 | 184500 |
| 2022-05-24 | 17.39 | $16.68 | 218226 |
| 2022-05-23 | 17.50 | $17.14 | 95500 |
| 2022-05-20 | 17.58 | $17.08 | 115129 |
| 2022-05-19 | 17.68 | $16.99 | 164448 |
| 2022-05-18 | 17.79 | $17.08 | 162310 |
| 2022-05-17 | 17.91 | $17.81 | 136825 |
| 2022-05-16 | 17.97 | $17.35 | 163000 |
| 2022-05-13 | 18.09 | $17.42 | 140413 |
| 2022-05-12 | 18.22 | $16.84 | 197600 |
| 2022-05-11 | 18.41 | $17.00 | 159702 |
| 2022-05-10 | 18.61 | $17.43 | 153205 |
| 2022-05-09 | 18.78 | $17.35 | 271243 |
| 2022-05-06 | 18.97 | $18.09 | 249813 |
| 2022-05-05 | 19.10 | $18.37 | 193420 |
| 2022-05-04 | 19.21 | $19.09 | 161200 |
| 2022-05-03 | 19.27 | $18.63 | 145300 |
| 2022-05-02 | 19.38 | $18.58 | 203746 |
| 2022-04-29 | 19.51 | $18.51 | 208401 |
| 2022-04-28 | 19.66 | $19.08 | 162200 |
| 2022-04-27 | 19.76 | $18.61 | 115302 |
| 2022-04-26 | 19.92 | $18.64 | 144843 |
| 2022-04-25 | 20.09 | $19.15 | 191210 |
| 2022-04-22 | 20.22 | $19.17 | 155900 |
| 2022-04-21 | 20.36 | $19.65 | 198600 |
| 2022-04-20 | 20.46 | $20.12 | 179519 |
| 2022-04-19 | 20.52 | $20.33 | 88023 |
| 2022-04-18 | 20.56 | $19.98 | 138645 |
| 2022-04-14 | 20.64 | $20.00 | 82700 |
| 2022-04-13 | 20.72 | $20.24 | 125200 |
| 2022-04-12 | 20.78 | $20.09 | 104600 |
| 2022-04-11 | 20.85 | $20.08 | 156400 |
| 2022-04-08 | 20.92 | $20.46 | 124300 |
| 2022-04-07 | 20.95 | $20.63 | 97599 |
| 2022-04-06 | 20.96 | $20.56 | 131625 |
| 2022-04-05 | 20.97 | $21.05 | 145000 |
| 2022-04-04 | 20.93 | $21.29 | 80419 |
| 2022-04-01 | 20.86 | $21.09 | 131000 |
| 2022-03-31 | 20.81 | $21.00 | 198400 |
| 2022-03-30 | 20.76 | $21.16 | 112700 |
| 2022-03-29 | 20.69 | $21.34 | 147000 |
| 2022-03-28 | 20.60 | $21.10 | 122430 |
| 2022-03-25 | 20.53 | $21.02 | 84600 |
| 2022-03-24 | 20.47 | $21.13 | 87400 |
| 2022-03-23 | 20.39 | $21.08 | 145200 |
| 2022-03-22 | 20.31 | $21.18 | 117100 |
| 2022-03-21 | 20.22 | $20.80 | 138900 |
| 2022-03-18 | 20.16 | $21.01 | 145803 |
| 2022-03-17 | 20.08 | $20.82 | 100133 |
| 2022-03-16 | 20.02 | $20.38 | 96600 |
| 2022-03-15 | 20.01 | $19.75 | 87823 |
| 2022-03-14 | 20.06 | $19.30 | 126738 |
| 2022-03-11 | 20.17 | $19.61 | 131300 |
| 2022-03-10 | 20.25 | $19.86 | 139302 |
| 2022-03-09 | 20.32 | $19.93 | 185544 |
| 2022-03-08 | 20.40 | $19.55 | 203401 |
| 2022-03-07 | 20.52 | $19.94 | 394300 |
| 2022-03-04 | 20.61 | $20.23 | 97300 |
| 2022-03-03 | 20.68 | $20.49 | 80638 |
| 2022-03-02 | 20.73 | $20.67 | 96500 |
| 2022-03-01 | 20.78 | $20.30 | 72400 |
| 2022-02-28 | 20.87 | $20.62 | 130341 |
| 2022-02-25 | 20.93 | $20.59 | 123930 |
| 2022-02-24 | 21.00 | $20.09 | 266700 |
| 2022-02-23 | 21.11 | $19.66 | 195621 |
| 2022-02-22 | 21.28 | $20.00 | 229525 |
| 2022-02-18 | 21.42 | $20.58 | 103310 |
| 2022-02-17 | 21.51 | $20.89 | 118904 |
| 2022-02-16 | 21.58 | $21.51 | 76942 |
| 2022-02-15 | 21.59 | $21.43 | 105916 |
| 2022-02-14 | 21.61 | $21.05 | 132700 |
| 2022-02-11 | 21.68 | $21.24 | 103146 |
| 2022-02-10 | 21.74 | $21.71 | 123916 |
| 2022-02-09 | 21.76 | $21.94 | 174233 |
| 2022-02-08 | 21.77 | $21.62 | 94300 |
| 2022-02-07 | 21.81 | $21.49 | 171541 |
| 2022-02-04 | 21.88 | $21.71 | 150300 |
| 2022-02-03 | 21.93 | $21.71 | 171600 |
| 2022-02-02 | 21.99 | $22.45 | 111500 |
| 2022-02-01 | 21.99 | $22.29 | 95000 |
| 2022-01-31 | 22.02 | $22.02 | 222033 |
| 2022-01-28 | 22.08 | $21.43 | 209624 |
| 2022-01-27 | 22.22 | $21.10 | 155400 |
| 2022-01-26 | 22.40 | $21.04 | 182535 |
| 2022-01-25 | 22.61 | $21.00 | 236100 |
| 2022-01-24 | 22.83 | $21.54 | 596800 |
| 2022-01-21 | 23.01 | $21.46 | 484316 |
| 2022-01-20 | 23.22 | $22.08 | 235000 |
| 2022-01-19 | 23.37 | $22.23 | 175400 |
| 2022-01-18 | 23.52 | $22.29 | 307130 |
| 2022-01-14 | 23.66 | $22.97 | 140933 |
| 2022-01-13 | 23.75 | $23.03 | 131816 |
| 2022-01-12 | 23.83 | $23.28 | 190801 |
| 2022-01-11 | 23.90 | $23.25 | 286114 |
| 2022-01-10 | 23.97 | $23.20 | 221800 |
| 2022-01-07 | 24.04 | $23.40 | 112147 |
| 2022-01-06 | 24.10 | $23.57 | 164941 |
| 2022-01-05 | 24.15 | $23.79 | 153300 |
| 2022-01-04 | 24.18 | $24.26 | 130233 |
| 2022-01-03 | 24.16 | $24.38 | 114216 |
| 2021-12-31 | 24.12 | $24.59 | 121915 |
| 2021-12-30 | 24.06 | $24.50 | 62240 |
| 2021-12-29 | 24.00 | $24.44 | 85018 |
| 2021-12-28 | 23.95 | $24.40 | 59435 |
| 2021-12-27 | 23.90 | $24.23 | 53311 |
| 2021-12-23 | 23.87 | $24.17 | 80937 |
| 2021-12-22 | 23.84 | $23.93 | 126247 |
| 2021-12-21 | 23.84 | $24.10 | 93728 |
| 2021-12-20 | 23.82 | $23.39 | 86600 |
| 2021-12-17 | 23.88 | $23.69 | 64317 |
| 2021-12-16 | 23.91 | $23.73 | 88700 |
| 2021-12-15 | 23.94 | $24.01 | 94400 |
| 2021-12-14 | 23.95 | $23.75 | 69610 |
| 2021-12-13 | 23.99 | $23.90 | 61800 |
| 2021-12-10 | 24.02 | $23.96 | 65500 |
| 2021-12-09 | 24.04 | $24.00 | 66800 |
| 2021-12-08 | 24.06 | $24.11 | 51000 |
| 2021-12-07 | 24.08 | $24.07 | 78134 |
| 2021-12-06 | 24.10 | $23.46 | 97510 |
| 2021-12-03 | 24.18 | $23.44 | 96432 |
| 2021-12-02 | 24.27 | $23.75 | 94900 |
| 2021-12-01 | 24.34 | $23.73 | 100621 |
| 2021-11-30 | 24.40 | $24.00 | 116400 |
| 2021-11-29 | 24.45 | $24.30 | 92731 |
| 2021-11-26 | 24.46 | $24.10 | 63639 |
| 2021-11-24 | 24.50 | $24.25 | 65504 |
| 2021-11-23 | 24.52 | $24.23 | 92402 |
| 2021-11-22 | 24.54 | $24.53 | 97000 |
| 2021-11-19 | 24.54 | $24.64 | 119536 |
| 2021-11-18 | 24.52 | $24.71 | 82200 |
| 2021-11-17 | 24.49 | $24.70 | 42700 |
| 2021-11-16 | 24.46 | $24.71 | 74000 |
| 2021-11-15 | 24.42 | $24.50 | 63400 |
| 2021-11-12 | 24.41 | $24.52 | 57827 |
| 2021-11-11 | 24.39 | $24.28 | 67000 |
| 2021-11-10 | 24.39 | $24.43 | 110300 |
| 2021-11-09 | 24.37 | $24.62 | 67300 |
| 2021-11-08 | 24.33 | $24.66 | 93826 |
| 2021-11-05 | 24.28 | $24.59 | 88500 |
| 2021-11-04 | 24.23 | $24.57 | 87800 |
| 2021-11-03 | 24.17 | $24.40 | 55000 |
| 2021-11-02 | 24.13 | $24.30 | 65640 |
| 2021-11-01 | 24.09 | $24.22 | 82100 |
| 2021-10-29 | 24.05 | $24.29 | 84900 |
| 2021-10-28 | 24.00 | $24.37 | 38613 |
| 2021-10-27 | 23.93 | $24.12 | 81700 |
| 2021-10-26 | 23.89 | $24.19 | 60600 |
| 2021-10-25 | 23.83 | $24.14 | 123210 |
| 2021-10-22 | 23.78 | $24.25 | 66800 |
| 2021-10-21 | 23.72 | $24.26 | 50225 |
| 2021-10-20 | 23.65 | $24.41 | 105500 |
| 2021-10-19 | 23.57 | $24.32 | 167400 |
| 2021-10-18 | 23.50 | $24.07 | 108700 |
| 2021-10-15 | 23.44 | $23.86 | 95400 |
| 2021-10-14 | 23.41 | $23.77 | 94632 |
| 2021-10-13 | 23.39 | $23.44 | 65700 |
| 2021-10-12 | 23.40 | $23.27 | 139300 |
| 2021-10-11 | 23.43 | $23.32 | 67125 |
| 2021-10-08 | 23.47 | $23.40 | 94100 |
| 2021-10-07 | 23.50 | $23.50 | 98040 |
| 2021-10-06 | 23.53 | $23.17 | 69248 |
| 2021-10-05 | 23.60 | $23.00 | 139100 |
| 2021-10-04 | 23.69 | $22.86 | 131115 |
| 2021-10-01 | 23.81 | $23.18 | 110100 |
| 2021-09-30 | 23.90 | $23.22 | 136000 |
| 2021-09-29 | 24.00 | $23.46 | 83544 |
| 2021-09-28 | 24.08 | $23.48 | 118930 |
| 2021-09-27 | 24.16 | $23.91 | 54238 |
| 2021-09-24 | 24.21 | $24.17 | 72633 |
| 2021-09-23 | 24.23 | $23.76 | 83900 |
| 2021-09-22 | 24.30 | $23.78 | 64411 |
| 2021-09-21 | 24.37 | $23.77 | 109800 |
| 2021-09-20 | 24.44 | $23.61 | 150303 |
| 2021-09-17 | 24.53 | $24.06 | 72246 |
| 2021-09-16 | 24.57 | $24.33 | 64342 |
| 2021-09-15 | 24.59 | $24.34 | 74037 |
| 2021-09-14 | 24.61 | $24.33 | 89400 |
| 2021-09-13 | 24.63 | $24.53 | 75435 |
| 2021-09-10 | 24.63 | $24.53 | 66300 |
| 2021-09-09 | 24.63 | $24.62 | 102246 |
| 2021-09-08 | 24.61 | $24.79 | 94400 |
| 2021-09-07 | 24.58 | $24.86 | 60700 |
| 2021-09-03 | 24.53 | $24.75 | 89400 |
| 2021-09-02 | 24.49 | $24.76 | 86000 |
| 2021-09-01 | 24.44 | $24.80 | 135700 |
| 2021-08-31 | 24.39 | $24.81 | 75100 |
| 2021-08-30 | 24.32 | $24.84 | 77900 |
| 2021-08-27 | 24.25 | $24.68 | 112800 |
| 2021-08-26 | 24.18 | $24.36 | 69401 |
| 2021-08-25 | 24.15 | $24.57 | 107116 |
| 2021-08-24 | 24.08 | $24.50 | 187200 |
| 2021-08-23 | 24.02 | $24.30 | 138922 |
| 2021-08-20 | 23.98 | $24.13 | 67000 |
| 2021-08-19 | 23.95 | $23.94 | 109700 |
| 2021-08-18 | 23.94 | $24.28 | 76100 |
| 2021-08-17 | 23.89 | $24.35 | 94831 |
| 2021-08-16 | 23.83 | $24.28 | 216642 |
| 2021-08-13 | 23.78 | $24.18 | 55422 |
| 2021-08-12 | 23.73 | $24.16 | 80526 |
| 2021-08-11 | 23.67 | $24.11 | 194205 |
| 2021-08-10 | 23.62 | $23.86 | 140800 |
| 2021-08-09 | 23.60 | $23.82 | 85300 |
| 2021-08-06 | 23.57 | $23.75 | 72000 |
| 2021-08-05 | 23.55 | $23.63 | 94349 |
| 2021-08-04 | 23.54 | $23.56 | 142500 |
| 2021-08-03 | 23.53 | $23.41 | 86822 |
| 2021-08-02 | 23.54 | $23.33 | 73800 |
| 2021-07-30 | 23.56 | $23.45 | 82616 |
| 2021-07-29 | 23.56 | $23.66 | 72300 |
| 2021-07-28 | 23.55 | $23.65 | 29606 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
21.69
2026-07-24
Close Price
$21.35
Vol: 135400
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
15.38
Average
20.59
Maximum
24.87
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 21.69 | $21.35 | 135400 |
| 2026-07-23 | 21.78 | $21.33 | 228543 |
| 2026-07-22 | 21.88 | $21.80 | 110009 |
| 2026-07-21 | 21.91 | $21.79 | 87700 |
| 2026-07-20 | 21.94 | $21.70 | 76000 |
| 2026-07-17 | 22.00 | $21.74 | 80437 |
| 2026-07-16 | 22.06 | $22.11 | 48100 |
| 2026-07-15 | 22.05 | $22.25 | 94232 |
| 2026-07-14 | 22.01 | $22.25 | 79350 |
| 2026-07-13 | 21.96 | $22.15 | 89700 |
| 2026-07-10 | 21.92 | $22.21 | 66123 |
| 2026-07-09 | 21.87 | $22.08 | 101900 |
| 2026-07-08 | 21.84 | $21.90 | 103019 |
| 2026-07-07 | 21.84 | $21.97 | 74900 |
| 2026-07-06 | 21.83 | $22.15 | 89400 |
| 2026-07-02 | 21.77 | $22.05 | 102500 |
| 2026-07-01 | 21.73 | $22.10 | 77600 |
| 2026-06-30 | 21.68 | $22.04 | 126803 |
| 2026-06-29 | 21.63 | $21.78 | 133200 |
| 2026-06-26 | 21.63 | $21.40 | 113812 |
| 2026-06-25 | 21.71 | $21.27 | 151000 |
| 2026-06-24 | 21.83 | $21.45 | 80834 |
| 2026-06-23 | 21.93 | $21.48 | 143900 |
| 2026-06-22 | 22.05 | $21.77 | 129335 |
| 2026-06-18 | 22.12 | $22.09 | 69103 |
| 2026-06-17 | 22.14 | $21.84 | 106604 |
| 2026-06-16 | 22.22 | $21.95 | 140000 |
| 2026-06-15 | 22.28 | $22.18 | 98700 |
| 2026-06-12 | 22.31 | $22.06 | 164358 |
| 2026-06-11 | 22.37 | $22.01 | 133236 |
| 2026-06-10 | 22.45 | $21.78 | 139400 |
| 2026-06-09 | 22.59 | $22.04 | 184800 |
| 2026-06-08 | 22.69 | $22.15 | 122800 |
| 2026-06-05 | 22.79 | $22.12 | 108632 |
| 2026-06-04 | 22.91 | $22.73 | 105817 |
| 2026-06-03 | 22.92 | $22.77 | 127600 |
| 2026-06-02 | 22.92 | $22.97 | 159825 |
| 2026-06-01 | 22.87 | $22.92 | 105440 |
| 2026-05-29 | 22.83 | $22.97 | 121900 |
| 2026-05-28 | 22.77 | $22.93 | 119500 |
| 2026-05-27 | 22.71 | $22.69 | 72546 |
| 2026-05-26 | 22.68 | $22.70 | 105589 |
| 2026-05-22 | 22.65 | $22.59 | 193500 |
| 2026-05-21 | 22.63 | $22.76 | 281143 |
| 2026-05-20 | 22.58 | $22.39 | 89391 |
| 2026-05-19 | 22.59 | $22.12 | 113979 |
| 2026-05-18 | 22.66 | $22.10 | 170100 |
| 2026-05-15 | 22.74 | $22.35 | 111979 |
| 2026-05-14 | 22.78 | $22.85 | 71057 |
| 2026-05-13 | 22.72 | $22.65 | 63115 |
| 2026-05-12 | 22.70 | $22.46 | 186048 |
| 2026-05-11 | 22.70 | $22.67 | 70015 |
| 2026-05-08 | 22.66 | $22.78 | 110900 |
| 2026-05-07 | 22.58 | $22.59 | 160300 |
| 2026-05-06 | 22.54 | $22.66 | 160823 |
| 2026-05-05 | 22.46 | $22.49 | 54316 |
| 2026-05-04 | 22.41 | $22.33 | 165500 |
| 2026-05-01 | 22.38 | $22.49 | 140300 |
| 2026-04-30 | 22.31 | $22.49 | 152009 |
| 2026-04-29 | 22.23 | $22.47 | 113800 |
| 2026-04-28 | 22.14 | $22.29 | 104148 |
| 2026-04-27 | 22.06 | $22.41 | 156010 |
| 2026-04-24 | 21.95 | $22.23 | 96924 |
| 2026-04-23 | 21.86 | $21.96 | 111500 |
| 2026-04-22 | 21.81 | $22.17 | 83800 |
| 2026-04-21 | 21.70 | $21.94 | 131900 |
| 2026-04-20 | 21.62 | $21.95 | 186400 |
| 2026-04-17 | 21.53 | $22.06 | 190341 |
| 2026-04-16 | 21.39 | $22.00 | 117200 |
| 2026-04-15 | 21.25 | $22.12 | 134536 |
| 2026-04-14 | 21.06 | $22.11 | 168900 |
| 2026-04-13 | 20.84 | $21.66 | 158000 |
| 2026-04-10 | 20.68 | $21.30 | 257727 |
| 2026-04-09 | 20.58 | $21.47 | 100939 |
| 2026-04-08 | 20.42 | $21.30 | 188657 |
| 2026-04-07 | 20.27 | $20.68 | 102900 |
| 2026-04-06 | 20.24 | $20.83 | 101114 |
| 2026-04-02 | 20.16 | $20.75 | 138000 |
| 2026-04-01 | 20.10 | $20.84 | 132000 |
| 2026-03-31 | 20.01 | $20.46 | 287544 |
| 2026-03-30 | 19.99 | $19.45 | 200936 |
| 2026-03-27 | 20.19 | $19.51 | 182300 |
| 2026-03-26 | 20.40 | $19.96 | 166820 |
| 2026-03-25 | 20.56 | $20.49 | 66200 |
| 2026-03-24 | 20.64 | $20.23 | 138293 |
| 2026-03-23 | 20.78 | $20.37 | 207308 |
| 2026-03-20 | 20.93 | $20.20 | 146820 |
| 2026-03-19 | 21.13 | $20.65 | 181583 |
| 2026-03-18 | 21.27 | $20.91 | 95400 |
| 2026-03-17 | 21.39 | $21.23 | 81413 |
| 2026-03-16 | 21.46 | $21.27 | 95603 |
| 2026-03-13 | 21.53 | $21.27 | 66800 |
| 2026-03-12 | 21.61 | $21.40 | 103300 |
| 2026-03-11 | 21.68 | $21.65 | 96677 |
| 2026-03-10 | 21.72 | $21.67 | 149818 |
| 2026-03-09 | 21.75 | $21.51 | 218100 |
| 2026-03-06 | 21.83 | $21.72 | 90623 |
| 2026-03-05 | 21.87 | $21.94 | 111800 |
| 2026-03-04 | 21.88 | $22.09 | 124710 |
| 2026-03-03 | 21.85 | $21.84 | 119400 |
| 2026-03-02 | 21.88 | $22.02 | 113535 |
| 2026-02-27 | 21.87 | $21.99 | 133632 |
| 2026-02-26 | 21.87 | $22.05 | 128533 |
| 2026-02-25 | 21.86 | $22.17 | 90200 |
| 2026-02-24 | 21.82 | $21.90 | 106600 |
| 2026-02-23 | 21.84 | $21.75 | 133700 |
| 2026-02-20 | 21.89 | $21.99 | 76633 |
| 2026-02-19 | 21.90 | $21.85 | 91046 |
| 2026-02-18 | 21.95 | $21.89 | 119727 |
| 2026-02-17 | 21.99 | $21.80 | 132000 |
| 2026-02-13 | 22.06 | $22.00 | 132900 |
| 2026-02-12 | 22.10 | $21.98 | 102700 |
| 2026-02-11 | 22.16 | $22.21 | 142241 |
| 2026-02-10 | 22.17 | $22.25 | 109100 |
| 2026-02-09 | 22.18 | $22.35 | 146500 |
| 2026-02-06 | 22.18 | $22.17 | 111500 |
| 2026-02-05 | 22.21 | $21.69 | 167700 |
| 2026-02-04 | 22.35 | $21.95 | 165400 |
| 2026-02-03 | 22.46 | $22.17 | 150200 |
| 2026-02-02 | 22.54 | $22.57 | 133200 |
| 2026-01-30 | 22.55 | $22.41 | 121306 |
| 2026-01-29 | 22.60 | $22.60 | 194247 |
| 2026-01-28 | 22.62 | $22.55 | 171100 |
| 2026-01-27 | 22.65 | $22.65 | 159800 |
| 2026-01-26 | 22.66 | $22.61 | 119100 |
| 2026-01-23 | 22.69 | $22.54 | 55100 |
| 2026-01-22 | 22.73 | $22.43 | 109200 |
| 2026-01-21 | 22.81 | $22.35 | 172031 |
| 2026-01-20 | 22.91 | $22.21 | 154531 |
| 2026-01-16 | 23.07 | $22.62 | 130925 |
| 2026-01-15 | 23.16 | $22.72 | 150234 |
| 2026-01-14 | 23.24 | $22.97 | 185150 |
| 2026-01-13 | 23.28 | $23.35 | 95224 |
| 2026-01-12 | 23.25 | $23.39 | 135500 |
| 2026-01-09 | 23.21 | $23.29 | 86012 |
| 2026-01-08 | 23.18 | $23.15 | 129501 |
| 2026-01-07 | 23.17 | $23.22 | 90803 |
| 2026-01-06 | 23.15 | $23.22 | 128500 |
| 2026-01-05 | 23.12 | $23.15 | 218342 |
| 2026-01-02 | 23.10 | $23.17 | 129400 |
| 2025-12-31 | 23.08 | $23.41 | 360636 |
| 2025-12-30 | 23.00 | $23.46 | 105731 |
| 2025-12-29 | 22.89 | $23.30 | 83207 |
| 2025-12-26 | 22.81 | $23.36 | 56831 |
| 2025-12-24 | 22.69 | $23.30 | 63900 |
| 2025-12-23 | 22.57 | $22.99 | 97408 |
| 2025-12-22 | 22.50 | $22.79 | 108800 |
| 2025-12-19 | 22.46 | $22.62 | 93400 |
| 2025-12-18 | 22.45 | $22.26 | 124253 |
| 2025-12-17 | 22.51 | $22.14 | 90166 |
| 2025-12-16 | 22.62 | $22.45 | 185900 |
| 2025-12-15 | 22.67 | $22.40 | 115743 |
| 2025-12-12 | 22.74 | $22.60 | 91300 |
| 2025-12-11 | 22.79 | $22.84 | 121500 |
| 2025-12-10 | 22.79 | $23.07 | 63636 |
| 2025-12-09 | 22.74 | $22.92 | 49900 |
| 2025-12-08 | 22.72 | $23.00 | 85000 |
| 2025-12-05 | 22.68 | $23.07 | 77610 |
| 2025-12-04 | 22.61 | $22.98 | 87521 |
| 2025-12-03 | 22.56 | $22.97 | 81741 |
| 2025-12-02 | 22.51 | $23.04 | 163200 |
| 2025-12-01 | 22.43 | $22.76 | 91620 |
| 2025-11-28 | 22.40 | $22.90 | 122300 |
| 2025-11-26 | 22.34 | $22.71 | 203200 |
| 2025-11-25 | 22.31 | $22.49 | 107857 |
| 2025-11-24 | 22.32 | $22.34 | 187300 |
| 2025-11-21 | 22.37 | $21.95 | 121800 |
| 2025-11-20 | 22.52 | $21.74 | 152591 |
| 2025-11-19 | 22.73 | $22.26 | 143469 |
| 2025-11-18 | 22.87 | $22.24 | 217100 |
| 2025-11-17 | 23.04 | $22.54 | 177817 |
| 2025-11-14 | 23.18 | $22.99 | 137612 |
| 2025-11-13 | 23.24 | $22.98 | 190703 |
| 2025-11-12 | 23.32 | $23.38 | 122200 |
| 2025-11-11 | 23.33 | $23.41 | 161200 |
| 2025-11-10 | 23.33 | $23.27 | 172148 |
| 2025-11-07 | 23.37 | $22.90 | 128200 |
| 2025-11-06 | 23.48 | $23.22 | 120036 |
| 2025-11-05 | 23.56 | $23.37 | 372106 |
| 2025-11-04 | 23.61 | $23.36 | 128141 |
| 2025-11-03 | 23.67 | $23.84 | 139100 |
| 2025-10-31 | 23.64 | $23.94 | 149400 |
| 2025-10-30 | 23.59 | $23.68 | 108400 |
| 2025-10-29 | 23.58 | $23.88 | 109251 |
| 2025-10-28 | 23.53 | $23.83 | 124500 |
| 2025-10-27 | 23.48 | $23.81 | 119140 |
| 2025-10-24 | 23.43 | $23.43 | 122235 |
| 2025-10-23 | 23.46 | $23.35 | 102042 |
| 2025-10-22 | 23.51 | $23.20 | 103120 |
| 2025-10-21 | 23.59 | $23.44 | 134800 |
| 2025-10-20 | 23.64 | $23.33 | 206500 |
| 2025-10-17 | 23.73 | $23.55 | 53731 |
| 2025-10-16 | 23.78 | $23.42 | 89300 |
| 2025-10-15 | 23.87 | $23.62 | 80300 |
| 2025-10-14 | 23.93 | $23.79 | 85617 |
| 2025-10-13 | 23.96 | $24.01 | 65300 |
| 2025-10-10 | 23.96 | $23.67 | 94300 |
| 2025-10-09 | 24.02 | $24.23 | 76845 |
| 2025-10-08 | 23.98 | $24.15 | 59700 |
| 2025-10-07 | 23.94 | $23.95 | 98500 |
| 2025-10-06 | 23.95 | $23.91 | 99346 |
| 2025-10-03 | 23.96 | $23.84 | 101006 |
| 2025-10-02 | 23.99 | $23.93 | 121500 |
| 2025-10-01 | 24.01 | $24.05 | 112800 |
| 2025-09-30 | 24.01 | $23.93 | 142786 |
| 2025-09-29 | 24.03 | $23.80 | 96300 |
| 2025-09-26 | 24.08 | $23.68 | 86500 |
| 2025-09-25 | 24.16 | $23.86 | 113647 |
| 2025-09-24 | 24.22 | $23.99 | 55323 |
| 2025-09-23 | 24.26 | $24.17 | 64963 |
| 2025-09-22 | 24.27 | $24.44 | 61643 |
| 2025-09-19 | 24.22 | $24.23 | 68803 |
| 2025-09-18 | 24.21 | $24.10 | 90159 |
| 2025-09-17 | 24.22 | $24.05 | 69300 |
| 2025-09-16 | 24.25 | $24.20 | 47700 |
| 2025-09-15 | 24.25 | $24.24 | 69411 |
| 2025-09-12 | 24.23 | $24.43 | 59000 |
| 2025-09-11 | 24.18 | $24.41 | 89337 |
| 2025-09-10 | 24.12 | $24.43 | 114900 |
| 2025-09-09 | 24.05 | $24.18 | 44829 |
| 2025-09-08 | 24.02 | $24.18 | 141000 |
| 2025-09-05 | 23.98 | $24.11 | 75025 |
| 2025-09-04 | 23.95 | $24.08 | 56304 |
| 2025-09-03 | 23.92 | $23.95 | 49800 |
| 2025-09-02 | 23.92 | $23.86 | 119309 |
| 2025-08-29 | 23.93 | $23.99 | 86822 |
| 2025-08-28 | 23.92 | $24.10 | 97030 |
| 2025-08-27 | 23.89 | $23.96 | 53111 |
| 2025-08-26 | 23.87 | $23.94 | 66825 |
| 2025-08-25 | 23.86 | $23.85 | 68301 |
| 2025-08-22 | 23.87 | $23.76 | 67300 |
| 2025-08-21 | 23.90 | $23.48 | 58900 |
| 2025-08-20 | 23.99 | $23.61 | 106539 |
| 2025-08-19 | 24.07 | $23.80 | 58500 |
| 2025-08-18 | 24.13 | $24.00 | 60100 |
| 2025-08-15 | 24.15 | $23.95 | 64438 |
| 2025-08-14 | 24.18 | $24.18 | 104000 |
| 2025-08-13 | 24.17 | $24.26 | 78427 |
| 2025-08-12 | 24.14 | $24.22 | 65416 |
| 2025-08-11 | 24.11 | $24.08 | 57529 |
| 2025-08-08 | 24.10 | $24.11 | 52034 |
| 2025-08-07 | 24.09 | $23.94 | 67426 |
| 2025-08-06 | 24.11 | $24.01 | 39716 |
| 2025-08-05 | 24.13 | $23.81 | 66300 |
| 2025-08-04 | 24.18 | $23.99 | 49700 |
| 2025-08-01 | 24.20 | $23.75 | 132240 |
| 2025-07-31 | 24.28 | $24.15 | 120200 |
| 2025-07-30 | 24.28 | $24.16 | 99139 |
| 2025-07-29 | 24.29 | $24.11 | 150200 |
| 2025-07-28 | 24.30 | $24.23 | 75206 |
| 2025-07-25 | 24.28 | $24.25 | 65300 |
| 2025-07-24 | 24.26 | $24.16 | 58514 |
| 2025-07-23 | 24.25 | $24.07 | 51630 |
| 2025-07-22 | 24.26 | $23.97 | 109300 |
| 2025-07-21 | 24.29 | $24.14 | 100590 |
| 2025-07-18 | 24.29 | $23.69 | 205826 |
| 2025-07-17 | 24.37 | $24.15 | 86700 |
| 2025-07-16 | 24.38 | $24.10 | 73020 |
| 2025-07-15 | 24.39 | $24.10 | 111315 |
| 2025-07-14 | 24.40 | $24.37 | 130746 |
| 2025-07-11 | 24.36 | $24.24 | 64400 |
| 2025-07-10 | 24.33 | $24.33 | 107637 |
| 2025-07-09 | 24.27 | $24.29 | 58200 |
| 2025-07-08 | 24.22 | $24.23 | 107200 |
| 2025-07-07 | 24.16 | $24.15 | 108300 |
| 2025-07-03 | 24.11 | $24.32 | 95900 |
| 2025-07-02 | 24.01 | $24.18 | 109238 |
| 2025-07-01 | 23.92 | $24.09 | 110800 |
| 2025-06-30 | 23.84 | $24.21 | 224248 |
| 2025-06-27 | 23.71 | $24.03 | 100800 |
| 2025-06-26 | 23.60 | $23.78 | 108670 |
| 2025-06-25 | 23.53 | $23.66 | 98749 |
| 2025-06-24 | 23.46 | $23.47 | 63900 |
| 2025-06-23 | 23.42 | $23.17 | 82006 |
| 2025-06-20 | 23.44 | $22.96 | 93500 |
| 2025-06-18 | 23.50 | $23.10 | 35000 |
| 2025-06-17 | 23.54 | $23.12 | 62421 |
| 2025-06-16 | 23.57 | $23.32 | 58700 |
| 2025-06-13 | 23.57 | $23.36 | 63900 |
| 2025-06-12 | 23.56 | $23.46 | 51127 |
| 2025-06-11 | 23.52 | $23.45 | 66500 |
| 2025-06-10 | 23.48 | $23.47 | 90400 |
| 2025-06-09 | 23.42 | $23.46 | 90400 |
| 2025-06-06 | 23.35 | $23.43 | 64699 |
| 2025-06-05 | 23.27 | $23.16 | 55600 |
| 2025-06-04 | 23.24 | $23.29 | 39300 |
| 2025-06-03 | 23.17 | $23.18 | 75300 |
| 2025-06-02 | 23.10 | $23.06 | 82640 |
| 2025-05-30 | 23.05 | $22.94 | 104000 |
| 2025-05-29 | 23.02 | $22.99 | 92700 |
| 2025-05-28 | 22.96 | $22.77 | 58041 |
| 2025-05-27 | 22.94 | $22.87 | 82642 |
| 2025-05-23 | 22.89 | $22.56 | 61221 |
| 2025-05-22 | 22.89 | $22.74 | 65144 |
| 2025-05-21 | 22.85 | $22.73 | 130500 |
| 2025-05-20 | 22.81 | $22.89 | 79124 |
| 2025-05-19 | 22.72 | $23.01 | 49827 |
| 2025-05-16 | 22.59 | $23.03 | 66800 |
| 2025-05-15 | 22.43 | $22.90 | 97441 |
| 2025-05-14 | 22.27 | $23.16 | 109600 |
| 2025-05-13 | 22.02 | $23.02 | 105802 |
| 2025-05-12 | 21.77 | $22.73 | 103221 |
| 2025-05-09 | 21.53 | $21.95 | 66600 |
| 2025-05-08 | 21.41 | $22.01 | 83946 |
| 2025-05-07 | 21.26 | $21.75 | 66100 |
| 2025-05-06 | 21.15 | $21.82 | 148600 |
| 2025-05-05 | 20.99 | $21.87 | 55033 |
| 2025-05-02 | 20.81 | $21.78 | 75200 |
| 2025-05-01 | 20.61 | $21.62 | 78910 |
| 2025-04-30 | 20.42 | $21.30 | 105000 |
| 2025-04-29 | 20.26 | $21.32 | 82604 |
| 2025-04-28 | 20.08 | $21.26 | 130232 |
| 2025-04-25 | 19.88 | $20.95 | 62639 |
| 2025-04-24 | 19.72 | $20.64 | 98221 |
| 2025-04-23 | 19.60 | $20.26 | 105500 |
| 2025-04-22 | 19.55 | $19.87 | 98932 |
| 2025-04-21 | 19.58 | $19.20 | 152331 |
| 2025-04-17 | 19.76 | $19.75 | 116939 |
| 2025-04-16 | 19.85 | $19.66 | 99600 |
| 2025-04-15 | 19.98 | $20.40 | 76400 |
| 2025-04-14 | 19.99 | $20.72 | 100729 |
| 2025-04-11 | 19.93 | $20.82 | 125500 |
| 2025-04-10 | 19.84 | $20.37 | 131732 |
| 2025-04-09 | 19.85 | $20.53 | 265304 |
| 2025-04-08 | 19.82 | $18.53 | 215000 |
| 2025-04-07 | 20.22 | $18.73 | 332728 |
| 2025-04-04 | 20.65 | $18.94 | 327500 |
| 2025-04-03 | 21.10 | $20.52 | 178046 |
| 2025-04-02 | 21.30 | $21.36 | 107100 |
| 2025-04-01 | 21.36 | $21.16 | 192411 |
| 2025-03-31 | 21.47 | $21.10 | 546900 |
| 2025-03-28 | 21.62 | $21.00 | 510200 |
| 2025-03-27 | 21.81 | $21.71 | 193200 |
| 2025-03-26 | 21.89 | $22.08 | 108146 |
| 2025-03-25 | 21.91 | $22.47 | 67900 |
| 2025-03-24 | 21.85 | $22.37 | 105915 |
| 2025-03-21 | 21.81 | $22.00 | 50900 |
| 2025-03-20 | 21.84 | $21.98 | 117600 |
| 2025-03-19 | 21.89 | $21.88 | 116100 |
| 2025-03-18 | 21.96 | $21.81 | 86000 |
| 2025-03-17 | 22.07 | $22.05 | 104500 |
| 2025-03-14 | 22.14 | $22.03 | 113500 |
| 2025-03-13 | 22.24 | $21.68 | 170200 |
| 2025-03-12 | 22.43 | $22.18 | 287000 |
| 2025-03-11 | 22.55 | $22.09 | 203800 |
| 2025-03-10 | 22.71 | $22.05 | 261027 |
| 2025-03-07 | 22.90 | $22.55 | 140100 |
| 2025-03-06 | 23.03 | $22.63 | 177626 |
| 2025-03-05 | 23.16 | $22.88 | 100700 |
| 2025-03-04 | 23.26 | $22.66 | 127100 |
| 2025-03-03 | 23.42 | $22.90 | 161600 |
| 2025-02-28 | 23.57 | $23.14 | 138700 |
| 2025-02-27 | 23.68 | $23.06 | 131068 |
| 2025-02-26 | 23.83 | $23.20 | 86868 |
| 2025-02-25 | 23.98 | $23.13 | 113800 |
| 2025-02-24 | 24.17 | $23.40 | 211800 |
| 2025-02-21 | 24.33 | $23.88 | 85000 |
| 2025-02-20 | 24.41 | $24.26 | 85916 |
| 2025-02-19 | 24.43 | $24.40 | 66800 |
| 2025-02-18 | 24.42 | $24.40 | 81707 |
| 2025-02-14 | 24.40 | $24.49 | 72229 |
| 2025-02-13 | 24.37 | $24.67 | 99715 |
| 2025-02-12 | 24.28 | $24.32 | 122200 |
| 2025-02-11 | 24.26 | $24.33 | 84215 |
| 2025-02-10 | 24.24 | $24.14 | 151900 |
| 2025-02-07 | 24.25 | $24.23 | 98100 |
| 2025-02-06 | 24.24 | $24.27 | 97800 |
| 2025-02-05 | 24.22 | $24.13 | 87744 |
| 2025-02-04 | 24.22 | $24.28 | 316600 |
| 2025-02-03 | 24.20 | $24.40 | 559604 |
| 2025-01-31 | 24.14 | $24.07 | 127316 |
| 2025-01-30 | 24.14 | $24.12 | 98239 |
| 2025-01-29 | 24.14 | $23.82 | 183200 |
| 2025-01-28 | 24.19 | $24.12 | 126330 |
| 2025-01-27 | 24.19 | $24.09 | 229023 |
| 2025-01-24 | 24.19 | $24.56 | 68618 |
| 2025-01-23 | 24.10 | $24.47 | 110200 |
| 2025-01-22 | 24.01 | $24.31 | 137100 |
| 2025-01-21 | 23.94 | $24.02 | 101521 |
| 2025-01-17 | 23.91 | $23.90 | 128345 |
| 2025-01-16 | 23.91 | $23.62 | 102670 |
| 2025-01-15 | 23.97 | $23.91 | 112900 |
| 2025-01-14 | 23.97 | $23.50 | 86437 |
| 2025-01-13 | 24.06 | $23.50 | 75600 |
| 2025-01-10 | 24.16 | $23.72 | 146030 |
| 2025-01-08 | 24.24 | $23.99 | 91200 |
| 2025-01-07 | 24.26 | $23.98 | 116100 |
| 2025-01-06 | 24.29 | $24.18 | 142200 |
| 2025-01-03 | 24.29 | $24.04 | 137614 |
| 2025-01-02 | 24.31 | $23.84 | 130550 |
| 2024-12-31 | 24.37 | $23.95 | 198924 |
| 2024-12-30 | 24.42 | $24.07 | 170322 |
| 2024-12-27 | 24.44 | $24.22 | 125240 |
| 2024-12-26 | 24.44 | $24.64 | 177100 |
| 2024-12-24 | 24.35 | $24.97 | 247000 |
| 2024-12-23 | 24.17 | $24.27 | 315000 |
| 2024-12-20 | 24.11 | $23.81 | 208631 |
| 2024-12-19 | 24.13 | $23.60 | 133800 |
| 2024-12-18 | 24.20 | $23.68 | 107300 |
| 2024-12-17 | 24.26 | $24.24 | 81800 |
| 2024-12-16 | 24.21 | $24.26 | 86829 |
| 2024-12-13 | 24.14 | $24.12 | 69600 |
| 2024-12-12 | 24.09 | $24.13 | 86117 |
| 2024-12-11 | 24.02 | $24.17 | 69448 |
| 2024-12-10 | 23.93 | $23.99 | 68734 |
| 2024-12-09 | 23.87 | $23.95 | 78306 |
| 2024-12-06 | 23.80 | $24.06 | 103900 |
| 2024-12-05 | 23.69 | $23.85 | 104841 |
| 2024-12-04 | 23.61 | $23.95 | 108500 |
| 2024-12-03 | 23.49 | $23.66 | 60903 |
| 2024-12-02 | 23.41 | $23.59 | 124328 |
| 2024-11-29 | 23.33 | $23.49 | 65445 |
| 2024-11-27 | 23.26 | $23.28 | 85024 |
| 2024-11-26 | 23.21 | $23.25 | 69206 |
| 2024-11-25 | 23.17 | $23.15 | 73236 |
| 2024-11-22 | 23.14 | $23.15 | 64726 |
| 2024-11-21 | 23.10 | $23.03 | 113300 |
| 2024-11-20 | 23.07 | $23.08 | 79300 |
| 2024-11-19 | 23.03 | $23.09 | 104413 |
| 2024-11-18 | 22.98 | $22.98 | 159918 |
| 2024-11-15 | 22.95 | $22.74 | 125500 |
| 2024-11-14 | 22.95 | $22.91 | 98760 |
| 2024-11-13 | 22.92 | $23.03 | 83700 |
| 2024-11-12 | 22.86 | $22.99 | 82461 |
| 2024-11-11 | 22.79 | $23.03 | 112629 |
| 2024-11-08 | 22.70 | $23.12 | 67302 |
| 2024-11-07 | 22.58 | $23.07 | 120225 |
| 2024-11-06 | 22.44 | $22.84 | 156811 |
| 2024-11-05 | 22.34 | $22.34 | 65800 |
| 2024-11-04 | 22.32 | $22.07 | 79700 |
| 2024-11-01 | 22.35 | $22.17 | 66530 |
| 2024-10-31 | 22.36 | $22.11 | 100526 |
| 2024-10-30 | 22.39 | $22.35 | 72005 |
| 2024-10-29 | 22.37 | $22.24 | 63415 |
| 2024-10-28 | 22.37 | $22.23 | 70647 |
| 2024-10-25 | 22.37 | $22.21 | 102942 |
| 2024-10-24 | 22.37 | $22.28 | 85811 |
| 2024-10-23 | 22.36 | $22.22 | 90804 |
| 2024-10-22 | 22.35 | $22.67 | 166935 |
| 2024-10-21 | 22.25 | $22.49 | 156500 |
| 2024-10-18 | 22.17 | $22.28 | 109619 |
| 2024-10-17 | 22.12 | $22.07 | 81031 |
| 2024-10-16 | 22.10 | $22.00 | 90322 |
| 2024-10-15 | 22.09 | $22.06 | 106828 |
| 2024-10-14 | 22.07 | $22.38 | 78045 |
| 2024-10-11 | 21.97 | $22.27 | 91200 |
| 2024-10-10 | 21.88 | $22.24 | 131333 |
| 2024-10-09 | 21.78 | $22.23 | 227343 |
| 2024-10-08 | 21.67 | $21.88 | 154138 |
| 2024-10-07 | 21.61 | $21.48 | 189733 |
| 2024-10-04 | 21.62 | $21.66 | 87232 |
| 2024-10-03 | 21.60 | $21.45 | 95223 |
| 2024-10-02 | 21.62 | $21.57 | 105400 |
| 2024-10-01 | 21.62 | $21.49 | 135200 |
| 2024-09-30 | 21.63 | $21.70 | 152948 |
| 2024-09-27 | 21.60 | $21.65 | 97010 |
| 2024-09-26 | 21.57 | $21.64 | 84923 |
| 2024-09-25 | 21.54 | $21.57 | 105600 |
| 2024-09-24 | 21.52 | $21.62 | 141500 |
| 2024-09-23 | 21.49 | $21.59 | 60100 |
| 2024-09-20 | 21.45 | $21.55 | 85800 |
| 2024-09-19 | 21.42 | $21.85 | 113500 |
| 2024-09-18 | 21.32 | $21.36 | 65500 |
| 2024-09-17 | 21.31 | $21.47 | 68222 |
| 2024-09-16 | 21.26 | $21.49 | 50600 |
| 2024-09-13 | 21.21 | $21.57 | 67900 |
| 2024-09-12 | 21.14 | $21.44 | 71000 |
| 2024-09-11 | 21.08 | $21.32 | 96446 |
| 2024-09-10 | 21.03 | $20.94 | 48900 |
| 2024-09-09 | 21.06 | $20.87 | 68500 |
| 2024-09-06 | 21.10 | $20.61 | 85300 |
| 2024-09-05 | 21.21 | $20.86 | 127300 |
| 2024-09-04 | 21.29 | $21.03 | 51700 |
| 2024-09-03 | 21.34 | $21.05 | 79906 |
| 2024-08-30 | 21.39 | $21.45 | 122145 |
| 2024-08-29 | 21.37 | $21.31 | 147021 |
| 2024-08-28 | 21.37 | $21.41 | 58000 |
| 2024-08-27 | 21.35 | $21.64 | 63800 |
| 2024-08-26 | 21.28 | $21.67 | 102100 |
| 2024-08-23 | 21.19 | $21.52 | 74503 |
| 2024-08-22 | 21.12 | $21.26 | 95135 |
| 2024-08-21 | 21.10 | $21.53 | 69615 |
| 2024-08-20 | 21.01 | $21.49 | 56508 |
| 2024-08-19 | 20.92 | $21.47 | 109700 |
| 2024-08-16 | 20.81 | $21.31 | 87816 |
| 2024-08-15 | 20.73 | $21.31 | 79000 |
| 2024-08-14 | 20.63 | $21.06 | 66329 |
| 2024-08-13 | 20.57 | $21.06 | 75900 |
| 2024-08-12 | 20.50 | $20.91 | 62300 |
| 2024-08-09 | 20.46 | $20.63 | 55200 |
| 2024-08-08 | 20.47 | $20.51 | 71800 |
| 2024-08-07 | 20.51 | $20.08 | 118300 |
| 2024-08-06 | 20.64 | $20.14 | 89827 |
| 2024-08-05 | 20.79 | $19.65 | 126900 |
| 2024-08-02 | 21.07 | $20.43 | 113300 |
| 2024-08-01 | 21.23 | $20.98 | 133200 |
| 2024-07-31 | 21.31 | $21.37 | 115242 |
| 2024-07-30 | 21.31 | $20.92 | 103534 |
| 2024-07-29 | 21.41 | $20.95 | 109121 |
| 2024-07-26 | 21.52 | $21.21 | 68939 |
| 2024-07-25 | 21.59 | $20.94 | 56700 |
| 2024-07-24 | 21.73 | $20.89 | 99000 |
| 2024-07-23 | 21.90 | $21.62 | 67100 |
| 2024-07-22 | 21.94 | $21.70 | 102429 |
| 2024-07-19 | 21.98 | $21.12 | 72300 |
| 2024-07-18 | 22.14 | $21.33 | 105800 |
| 2024-07-17 | 22.28 | $21.57 | 98215 |
| 2024-07-16 | 22.39 | $22.12 | 80923 |
| 2024-07-15 | 22.41 | $22.13 | 97600 |
| 2024-07-12 | 22.42 | $22.19 | 103400 |
| 2024-07-11 | 22.41 | $22.26 | 144300 |
| 2024-07-10 | 22.39 | $22.60 | 86647 |
| 2024-07-09 | 22.29 | $22.43 | 69442 |
| 2024-07-08 | 22.21 | $22.49 | 98542 |
| 2024-07-05 | 22.10 | $22.40 | 57600 |
| 2024-07-03 | 21.99 | $22.30 | 45100 |
| 2024-07-02 | 21.88 | $22.04 | 87207 |
| 2024-07-01 | 21.80 | $21.85 | 94119 |
| 2024-06-28 | 21.75 | $21.78 | 118500 |
| 2024-06-27 | 21.71 | $21.89 | 78000 |
| 2024-06-26 | 21.63 | $21.61 | 63445 |
| 2024-06-25 | 21.60 | $21.46 | 81210 |
| 2024-06-24 | 21.59 | $21.36 | 98943 |
| 2024-06-21 | 21.60 | $21.53 | 72801 |
| 2024-06-20 | 21.58 | $21.70 | 91619 |
| 2024-06-18 | 21.51 | $21.71 | 63719 |
| 2024-06-17 | 21.42 | $21.66 | 127847 |
| 2024-06-14 | 21.33 | $21.46 | 74212 |
| 2024-06-13 | 21.27 | $21.42 | 70000 |
| 2024-06-12 | 21.20 | $21.40 | 69506 |
| 2024-06-11 | 21.13 | $21.28 | 49100 |
| 2024-06-10 | 21.07 | $21.03 | 149000 |
| 2024-06-07 | 21.04 | $21.14 | 53400 |
| 2024-06-06 | 21.00 | $21.15 | 97600 |
| 2024-06-05 | 20.93 | $21.15 | 68407 |
| 2024-06-04 | 20.86 | $20.81 | 81520 |
| 2024-06-03 | 20.85 | $20.72 | 61737 |
| 2024-05-31 | 20.85 | $20.66 | 92600 |
| 2024-05-30 | 20.86 | $20.59 | 71300 |
| 2024-05-29 | 20.89 | $20.63 | 72000 |
| 2024-05-28 | 20.91 | $20.85 | 63000 |
| 2024-05-24 | 20.89 | $20.88 | 58818 |
| 2024-05-23 | 20.86 | $20.69 | 44818 |
| 2024-05-22 | 20.86 | $20.97 | 67500 |
| 2024-05-21 | 20.80 | $20.99 | 70200 |
| 2024-05-20 | 20.73 | $20.99 | 70102 |
| 2024-05-17 | 20.64 | $20.82 | 81200 |
| 2024-05-16 | 20.57 | $20.87 | 71500 |
| 2024-05-15 | 20.47 | $20.86 | 74700 |
| 2024-05-14 | 20.37 | $20.69 | 72625 |
| 2024-05-13 | 20.28 | $20.41 | 62100 |
| 2024-05-10 | 20.23 | $20.41 | 118524 |
| 2024-05-09 | 20.18 | $20.56 | 67015 |
| 2024-05-08 | 20.08 | $20.33 | 104400 |
| 2024-05-07 | 20.02 | $20.70 | 112700 |
| 2024-05-06 | 19.87 | $20.52 | 92300 |
| 2024-05-03 | 19.73 | $20.30 | 81707 |
| 2024-05-02 | 19.62 | $19.87 | 61300 |
| 2024-05-01 | 19.58 | $19.59 | 102243 |
| 2024-04-30 | 19.59 | $19.76 | 129200 |
| 2024-04-29 | 19.58 | $19.65 | 80700 |
| 2024-04-26 | 19.58 | $19.59 | 82678 |
| 2024-04-25 | 19.59 | $19.47 | 53912 |
| 2024-04-24 | 19.64 | $19.64 | 97300 |
| 2024-04-23 | 19.66 | $19.78 | 98400 |
| 2024-04-22 | 19.65 | $19.45 | 89839 |
| 2024-04-19 | 19.71 | $19.36 | 71900 |
| 2024-04-18 | 19.80 | $19.54 | 61416 |
| 2024-04-17 | 19.87 | $19.57 | 74977 |
| 2024-04-16 | 19.95 | $19.56 | 69933 |
| 2024-04-15 | 20.04 | $19.60 | 91800 |
| 2024-04-12 | 20.13 | $19.94 | 69540 |
| 2024-04-11 | 20.17 | $20.26 | 62147 |
| 2024-04-10 | 20.15 | $20.04 | 104838 |
| 2024-04-09 | 20.16 | $20.23 | 98100 |
| 2024-04-08 | 20.15 | $20.21 | 136400 |
| 2024-04-05 | 20.13 | $20.03 | 102358 |
| 2024-04-04 | 20.15 | $19.83 | 121352 |
| 2024-04-03 | 20.21 | $19.99 | 79900 |
| 2024-04-02 | 20.25 | $20.00 | 123823 |
| 2024-04-01 | 20.29 | $20.08 | 95700 |
| 2024-03-28 | 20.32 | $20.17 | 195800 |
| 2024-03-27 | 20.34 | $20.18 | 89927 |
| 2024-03-26 | 20.36 | $20.19 | 71920 |
| 2024-03-25 | 20.37 | $20.28 | 75300 |
| 2024-03-22 | 20.37 | $20.33 | 54818 |
| 2024-03-21 | 20.36 | $20.28 | 65105 |
| 2024-03-20 | 20.35 | $20.31 | 100625 |
| 2024-03-19 | 20.34 | $20.18 | 99603 |
| 2024-03-18 | 20.35 | $20.05 | 72700 |
| 2024-03-15 | 20.39 | $19.94 | 73345 |
| 2024-03-14 | 20.45 | $20.30 | 66100 |
| 2024-03-13 | 20.45 | $20.40 | 75900 |
| 2024-03-12 | 20.43 | $20.57 | 124546 |
| 2024-03-11 | 20.36 | $20.26 | 70515 |
| 2024-03-08 | 20.35 | $20.35 | 47200 |
| 2024-03-07 | 20.31 | $20.44 | 94500 |
| 2024-03-06 | 20.25 | $20.14 | 72908 |
| 2024-03-05 | 20.24 | $20.13 | 62000 |
| 2024-03-04 | 20.23 | $20.35 | 80433 |
| 2024-03-01 | 20.17 | $20.34 | 103048 |
| 2024-02-29 | 20.10 | $20.04 | 66739 |
| 2024-02-28 | 20.08 | $19.95 | 45600 |
| 2024-02-27 | 20.07 | $19.97 | 65228 |
| 2024-02-26 | 20.06 | $19.97 | 60100 |
| 2024-02-23 | 20.04 | $20.00 | 86300 |
| 2024-02-22 | 20.01 | $19.94 | 89231 |
| 2024-02-21 | 19.99 | $19.56 | 76900 |
| 2024-02-20 | 20.04 | $19.72 | 73100 |
| 2024-02-16 | 20.07 | $19.97 | 55800 |
| 2024-02-15 | 20.04 | $20.11 | 49100 |
| 2024-02-14 | 19.98 | $20.15 | 55514 |
| 2024-02-13 | 19.90 | $19.88 | 77927 |
| 2024-02-12 | 19.85 | $20.15 | 59507 |
| 2024-02-09 | 19.75 | $20.03 | 118120 |
| 2024-02-08 | 19.65 | $19.80 | 81619 |
| 2024-02-07 | 19.57 | $19.82 | 86214 |
| 2024-02-06 | 19.49 | $19.57 | 130225 |
| 2024-02-05 | 19.43 | $19.45 | 92023 |
| 2024-02-02 | 19.40 | $19.40 | 142416 |
| 2024-02-01 | 19.36 | $19.24 | 100032 |
| 2024-01-31 | 19.36 | $18.98 | 161173 |
| 2024-01-30 | 19.40 | $19.51 | 81200 |
| 2024-01-29 | 19.34 | $19.49 | 89835 |
| 2024-01-26 | 19.27 | $19.26 | 83800 |
| 2024-01-25 | 19.23 | $19.50 | 104512 |
| 2024-01-24 | 19.14 | $19.35 | 79900 |
| 2024-01-23 | 19.07 | $19.16 | 66334 |
| 2024-01-22 | 19.02 | $19.21 | 54607 |
| 2024-01-19 | 18.95 | $19.28 | 109440 |
| 2024-01-18 | 18.85 | $19.05 | 83337 |
| 2024-01-17 | 18.78 | $18.99 | 109500 |
| 2024-01-16 | 18.72 | $18.74 | 103901 |
| 2024-01-12 | 18.69 | $18.81 | 71300 |
| 2024-01-11 | 18.65 | $18.76 | 100722 |
| 2024-01-10 | 18.61 | $18.72 | 69333 |
| 2024-01-09 | 18.57 | $18.55 | 65737 |
| 2024-01-08 | 18.55 | $18.51 | 95200 |
| 2024-01-05 | 18.55 | $18.19 | 69318 |
| 2024-01-04 | 18.61 | $18.28 | 62845 |
| 2024-01-03 | 18.66 | $18.26 | 109900 |
| 2024-01-02 | 18.72 | $18.40 | 162100 |
| 2023-12-29 | 18.76 | $18.72 | 99800 |
| 2023-12-28 | 18.73 | $18.69 | 63700 |
| 2023-12-27 | 18.71 | $18.69 | 84400 |
| 2023-12-26 | 18.68 | $18.69 | 57500 |
| 2023-12-22 | 18.65 | $18.67 | 78100 |
| 2023-12-21 | 18.61 | $18.50 | 113847 |
| 2023-12-20 | 18.60 | $18.49 | 69024 |
| 2023-12-19 | 18.59 | $18.61 | 82700 |
| 2023-12-18 | 18.55 | $18.62 | 105700 |
| 2023-12-15 | 18.50 | $18.68 | 130900 |
| 2023-12-14 | 18.43 | $18.42 | 75804 |
| 2023-12-13 | 18.41 | $18.50 | 124700 |
| 2023-12-12 | 18.35 | $18.29 | 75000 |
| 2023-12-11 | 18.34 | $18.13 | 45900 |
| 2023-12-08 | 18.35 | $18.13 | 101300 |
| 2023-12-07 | 18.36 | $18.12 | 76610 |
| 2023-12-06 | 18.38 | $17.96 | 50939 |
| 2023-12-05 | 18.43 | $18.02 | 106900 |
| 2023-12-04 | 18.47 | $18.29 | 53501 |
| 2023-12-01 | 18.46 | $18.51 | 89907 |
| 2023-11-30 | 18.40 | $18.49 | 65418 |
| 2023-11-29 | 18.33 | $18.50 | 71700 |
| 2023-11-28 | 18.24 | $18.52 | 139843 |
| 2023-11-27 | 18.14 | $18.53 | 211600 |
| 2023-11-24 | 18.01 | $18.30 | 23400 |
| 2023-11-22 | 17.92 | $18.08 | 65805 |
| 2023-11-21 | 17.85 | $18.08 | 77706 |
| 2023-11-20 | 17.76 | $18.22 | 52200 |
| 2023-11-17 | 17.63 | $17.91 | 56610 |
| 2023-11-16 | 17.55 | $17.90 | 41700 |
| 2023-11-15 | 17.45 | $17.88 | 72800 |
| 2023-11-14 | 17.34 | $17.84 | 76400 |
| 2023-11-13 | 17.23 | $17.58 | 47423 |
| 2023-11-10 | 17.14 | $17.59 | 71400 |
| 2023-11-09 | 17.04 | $17.25 | 62943 |
| 2023-11-08 | 17.00 | $17.48 | 55833 |
| 2023-11-07 | 16.90 | $17.62 | 107337 |
| 2023-11-06 | 16.76 | $17.41 | 90225 |
| 2023-11-03 | 16.63 | $17.67 | 125100 |
| 2023-11-02 | 16.44 | $17.07 | 108107 |
| 2023-11-01 | 16.34 | $16.70 | 76100 |
| 2023-10-31 | 16.31 | $16.31 | 78528 |
| 2023-10-30 | 16.35 | $16.17 | 130200 |
| 2023-10-27 | 16.43 | $15.92 | 94730 |
| 2023-10-26 | 16.58 | $15.91 | 140500 |
| 2023-10-25 | 16.76 | $16.29 | 117000 |
| 2023-10-24 | 16.89 | $16.84 | 73330 |
| 2023-10-23 | 16.93 | $16.66 | 106200 |
| 2023-10-20 | 17.01 | $16.55 | 72100 |
| 2023-10-19 | 17.13 | $16.94 | 89535 |
| 2023-10-18 | 17.18 | $17.08 | 55412 |
| 2023-10-17 | 17.22 | $17.36 | 61936 |
| 2023-10-16 | 17.20 | $17.43 | 58816 |
| 2023-10-13 | 17.17 | $17.20 | 59202 |
| 2023-10-12 | 17.18 | $17.33 | 58100 |
| 2023-10-11 | 17.16 | $17.38 | 61540 |
| 2023-10-10 | 17.14 | $17.35 | 76427 |
| 2023-10-09 | 17.11 | $17.31 | 120800 |
| 2023-10-06 | 17.10 | $17.36 | 116700 |
| 2023-10-05 | 17.07 | $17.04 | 60520 |
| 2023-10-04 | 17.10 | $17.10 | 75435 |
| 2023-10-03 | 17.13 | $16.97 | 55920 |
| 2023-10-02 | 17.20 | $17.29 | 71100 |
| 2023-09-29 | 17.20 | $17.18 | 178000 |
| 2023-09-28 | 17.23 | $17.13 | 94600 |
| 2023-09-27 | 17.28 | $16.98 | 129122 |
| 2023-09-26 | 17.38 | $16.96 | 72400 |
| 2023-09-25 | 17.49 | $17.26 | 48803 |
| 2023-09-22 | 17.55 | $17.16 | 60600 |
| 2023-09-21 | 17.65 | $17.14 | 101905 |
| 2023-09-20 | 17.77 | $17.50 | 68500 |
| 2023-09-19 | 17.83 | $17.72 | 62527 |
| 2023-09-18 | 17.86 | $17.66 | 66800 |
| 2023-09-15 | 17.90 | $17.75 | 94134 |
| 2023-09-14 | 17.93 | $18.08 | 48303 |
| 2023-09-13 | 17.90 | $17.92 | 55200 |
| 2023-09-12 | 17.89 | $17.80 | 43348 |
| 2023-09-11 | 17.91 | $18.05 | 74100 |
| 2023-09-08 | 17.88 | $17.90 | 34719 |
| 2023-09-07 | 17.88 | $17.88 | 44000 |
| 2023-09-06 | 17.88 | $17.92 | 49737 |
| 2023-09-05 | 17.87 | $18.11 | 76800 |
| 2023-09-01 | 17.83 | $18.09 | 61700 |
| 2023-08-31 | 17.77 | $18.09 | 74400 |
| 2023-08-30 | 17.71 | $18.03 | 52112 |
| 2023-08-29 | 17.66 | $17.93 | 80600 |
| 2023-08-28 | 17.61 | $17.64 | 57314 |
| 2023-08-25 | 17.62 | $17.50 | 64011 |
| 2023-08-24 | 17.66 | $17.37 | 74900 |
| 2023-08-23 | 17.74 | $17.69 | 72900 |
| 2023-08-22 | 17.76 | $17.47 | 55320 |
| 2023-08-21 | 17.84 | $17.55 | 66166 |
| 2023-08-18 | 17.91 | $17.46 | 84900 |
| 2023-08-17 | 18.01 | $17.55 | 75531 |
| 2023-08-16 | 18.10 | $17.75 | 58500 |
| 2023-08-15 | 18.17 | $17.89 | 83400 |
| 2023-08-14 | 18.22 | $18.12 | 38012 |
| 2023-08-11 | 18.23 | $17.98 | 59031 |
| 2023-08-10 | 18.27 | $18.13 | 43506 |
| 2023-08-09 | 18.28 | $18.07 | 69043 |
| 2023-08-08 | 18.31 | $18.28 | 77300 |
| 2023-08-07 | 18.30 | $18.11 | 124616 |
| 2023-08-04 | 18.32 | $17.99 | 80300 |
| 2023-08-03 | 18.36 | $18.03 | 57503 |
| 2023-08-02 | 18.41 | $18.09 | 107559 |
| 2023-08-01 | 18.44 | $18.44 | 84386 |
| 2023-07-31 | 18.41 | $18.39 | 118906 |
| 2023-07-28 | 18.38 | $18.30 | 114029 |
| 2023-07-27 | 18.37 | $18.01 | 167200 |
| 2023-07-26 | 18.41 | $18.15 | 79970 |
| 2023-07-25 | 18.43 | $18.14 | 71929 |
| 2023-07-24 | 18.45 | $18.11 | 76400 |
| 2023-07-21 | 18.47 | $18.15 | 54700 |
| 2023-07-20 | 18.49 | $18.32 | 68847 |
| 2023-07-19 | 18.48 | $18.65 | 90242 |
| 2023-07-18 | 18.39 | $18.62 | 68222 |
| 2023-07-17 | 18.29 | $18.46 | 75220 |
| 2023-07-14 | 18.20 | $18.34 | 81437 |
| 2023-07-13 | 18.13 | $18.36 | 82600 |
| 2023-07-12 | 18.03 | $18.23 | 87800 |
| 2023-07-11 | 17.95 | $18.06 | 109115 |
| 2023-07-10 | 17.88 | $17.90 | 113232 |
| 2023-07-07 | 17.84 | $17.83 | 102500 |
| 2023-07-06 | 17.80 | $17.80 | 61600 |
| 2023-07-05 | 17.76 | $17.93 | 75100 |
| 2023-07-03 | 17.69 | $17.91 | 57819 |
| 2023-06-30 | 17.61 | $17.89 | 292227 |
| 2023-06-29 | 17.51 | $17.63 | 79120 |
| 2023-06-28 | 17.45 | $17.55 | 138849 |
| 2023-06-27 | 17.40 | $17.44 | 62628 |
| 2023-06-26 | 17.37 | $17.21 | 76100 |
| 2023-06-23 | 17.37 | $17.27 | 60800 |
| 2023-06-22 | 17.36 | $17.28 | 83938 |
| 2023-06-21 | 17.35 | $17.20 | 82426 |
| 2023-06-20 | 17.34 | $17.34 | 164441 |
| 2023-06-16 | 17.31 | $17.38 | 138035 |
| 2023-06-15 | 17.26 | $17.52 | 123705 |
| 2023-06-14 | 17.17 | $17.28 | 128700 |
| 2023-06-13 | 17.12 | $17.26 | 169600 |
| 2023-06-12 | 17.06 | $17.27 | 144903 |
| 2023-06-09 | 16.98 | $17.19 | 117631 |
| 2023-06-08 | 16.92 | $17.03 | 110400 |
| 2023-06-07 | 16.87 | $16.91 | 117300 |
| 2023-06-06 | 16.84 | $17.07 | 202900 |
| 2023-06-05 | 16.77 | $16.98 | 158580 |
| 2023-06-02 | 16.70 | $16.94 | 166700 |
| 2023-06-01 | 16.64 | $16.75 | 158500 |
| 2023-05-31 | 16.60 | $16.64 | 102200 |
| 2023-05-30 | 16.58 | $16.69 | 126210 |
| 2023-05-26 | 16.54 | $16.69 | 161249 |
| 2023-05-25 | 16.50 | $16.47 | 172600 |
| 2023-05-24 | 16.49 | $16.35 | 126300 |
| 2023-05-23 | 16.51 | $16.45 | 137402 |
| 2023-05-22 | 16.51 | $16.64 | 123902 |
| 2023-05-19 | 16.48 | $16.62 | 93300 |
| 2023-05-18 | 16.43 | $16.73 | 133300 |
| 2023-05-17 | 16.36 | $16.54 | 108342 |
| 2023-05-16 | 16.32 | $16.34 | 113100 |
| 2023-05-15 | 16.31 | $16.40 | 61225 |
| 2023-05-12 | 16.29 | $16.38 | 70600 |
| 2023-05-11 | 16.27 | $16.33 | 80600 |
| 2023-05-10 | 16.25 | $16.32 | 94021 |
| 2023-05-09 | 16.24 | $16.22 | 42700 |
| 2023-05-08 | 16.24 | $16.27 | 50116 |
| 2023-05-05 | 16.24 | $16.30 | 89900 |
| 2023-05-04 | 16.23 | $16.05 | 87700 |
| 2023-05-03 | 16.26 | $16.14 | 108920 |
| 2023-05-02 | 16.29 | $16.18 | 121800 |
| 2023-05-01 | 16.31 | $16.33 | 131425 |
| 2023-04-28 | 16.30 | $16.33 | 180541 |
| 2023-04-27 | 16.29 | $16.36 | 100800 |
| 2023-04-26 | 16.27 | $16.03 | 79000 |
| 2023-04-25 | 16.32 | $15.96 | 119100 |
| 2023-04-24 | 16.39 | $16.32 | 78700 |
| 2023-04-21 | 16.39 | $16.38 | 63010 |
| 2023-04-20 | 16.39 | $16.45 | 87321 |
| 2023-04-19 | 16.36 | $16.49 | 86348 |
| 2023-04-18 | 16.33 | $16.53 | 69996 |
| 2023-04-17 | 16.27 | $16.48 | 90442 |
| 2023-04-14 | 16.23 | $16.42 | 80600 |
| 2023-04-13 | 16.18 | $16.49 | 82809 |
| 2023-04-12 | 16.12 | $16.20 | 142000 |
| 2023-04-11 | 16.10 | $16.27 | 124822 |
| 2023-04-10 | 16.07 | $16.36 | 146400 |
| 2023-04-06 | 16.01 | $16.23 | 97100 |
| 2023-04-05 | 15.97 | $16.12 | 109500 |
| 2023-04-04 | 15.95 | $16.26 | 130109 |
| 2023-04-03 | 15.90 | $16.37 | 102900 |
| 2023-03-31 | 15.82 | $16.40 | 120713 |
| 2023-03-30 | 15.72 | $16.10 | 94200 |
| 2023-03-29 | 15.66 | $15.89 | 128400 |
| 2023-03-28 | 15.65 | $15.67 | 84600 |
| 2023-03-27 | 15.68 | $15.80 | 115230 |
| 2023-03-24 | 15.68 | $15.85 | 269534 |
| 2023-03-23 | 15.69 | $15.92 | 129300 |
| 2023-03-22 | 15.67 | $15.85 | 113700 |
| 2023-03-21 | 15.68 | $15.94 | 68929 |
| 2023-03-20 | 15.66 | $15.81 | 121010 |
| 2023-03-17 | 15.68 | $15.81 | 105620 |
| 2023-03-16 | 15.70 | $15.85 | 102000 |
| 2023-03-15 | 15.71 | $15.56 | 140427 |
| 2023-03-14 | 15.79 | $15.73 | 67724 |
| 2023-03-13 | 15.85 | $15.43 | 200543 |
| 2023-03-10 | 15.99 | $15.57 | 167300 |
| 2023-03-09 | 16.12 | $15.81 | 184700 |
| 2023-03-08 | 16.23 | $16.09 | 139000 |
| 2023-03-07 | 16.29 | $16.08 | 169134 |
| 2023-03-06 | 16.37 | $16.30 | 200923 |
| 2023-03-03 | 16.41 | $16.38 | 56900 |
| 2023-03-02 | 16.45 | $16.05 | 257900 |
| 2023-03-01 | 16.56 | $16.08 | 285900 |
| 2023-02-28 | 16.69 | $16.24 | 146100 |
| 2023-02-27 | 16.80 | $16.28 | 86100 |
| 2023-02-24 | 16.93 | $16.21 | 126000 |
| 2023-02-23 | 17.09 | $16.40 | 310300 |
| 2023-02-22 | 17.24 | $16.56 | 84300 |
| 2023-02-21 | 17.37 | $16.64 | 129200 |
| 2023-02-17 | 17.51 | $17.20 | 46009 |
| 2023-02-16 | 17.56 | $17.36 | 139322 |
| 2023-02-15 | 17.57 | $17.53 | 63400 |
| 2023-02-14 | 17.55 | $17.50 | 58531 |
| 2023-02-13 | 17.54 | $17.49 | 128745 |
| 2023-02-10 | 17.52 | $17.48 | 73600 |
| 2023-02-09 | 17.50 | $17.54 | 105600 |
| 2023-02-08 | 17.46 | $17.58 | 76500 |
| 2023-02-07 | 17.40 | $17.79 | 127902 |
| 2023-02-06 | 17.30 | $17.35 | 111701 |
| 2023-02-03 | 17.26 | $17.49 | 89800 |
| 2023-02-02 | 17.19 | $17.81 | 118905 |
| 2023-02-01 | 17.04 | $17.48 | 77525 |
| 2023-01-31 | 16.93 | $17.26 | 134936 |
| 2023-01-30 | 16.85 | $16.90 | 95040 |
| 2023-01-27 | 16.84 | $17.03 | 113702 |
| 2023-01-26 | 16.79 | $17.04 | 90115 |
| 2023-01-25 | 16.74 | $16.86 | 98603 |
| 2023-01-24 | 16.71 | $16.91 | 102713 |
| 2023-01-23 | 16.67 | $16.85 | 105249 |
| 2023-01-20 | 16.64 | $16.80 | 68500 |
| 2023-01-19 | 16.61 | $16.58 | 96527 |
| 2023-01-18 | 16.63 | $16.68 | 88037 |
| 2023-01-17 | 16.62 | $16.74 | 88213 |
| 2023-01-13 | 16.61 | $16.80 | 55000 |
| 2023-01-12 | 16.58 | $16.72 | 154347 |
| 2023-01-11 | 16.56 | $16.72 | 104609 |
| 2023-01-10 | 16.54 | $16.53 | 70002 |
| 2023-01-09 | 16.55 | $16.50 | 134247 |
| 2023-01-06 | 16.58 | $16.56 | 122532 |
| 2023-01-05 | 16.59 | $16.42 | 101500 |
| 2023-01-04 | 16.64 | $16.72 | 70302 |
| 2023-01-03 | 16.64 | $16.70 | 77012 |
| 2022-12-30 | 16.64 | $16.55 | 190124 |
| 2022-12-29 | 16.67 | $16.69 | 95114 |
| 2022-12-28 | 16.68 | $16.50 | 121906 |
| 2022-12-27 | 16.73 | $16.75 | 237101 |
| 2022-12-23 | 16.74 | $16.68 | 77000 |
| 2022-12-22 | 16.76 | $16.78 | 228700 |
| 2022-12-21 | 16.77 | $16.61 | 141700 |
| 2022-12-20 | 16.81 | $16.51 | 109749 |
| 2022-12-19 | 16.89 | $16.46 | 119500 |
| 2022-12-16 | 16.98 | $16.69 | 77743 |
| 2022-12-15 | 17.04 | $17.01 | 211500 |
| 2022-12-14 | 17.05 | $16.90 | 63733 |
| 2022-12-13 | 17.08 | $16.98 | 126900 |
| 2022-12-12 | 17.09 | $16.88 | 149917 |
| 2022-12-09 | 17.13 | $16.75 | 69800 |
| 2022-12-08 | 17.20 | $16.94 | 109200 |
| 2022-12-07 | 17.24 | $16.87 | 64843 |
| 2022-12-06 | 17.31 | $16.83 | 105909 |
| 2022-12-05 | 17.39 | $17.06 | 87800 |
| 2022-12-02 | 17.43 | $17.40 | 67634 |
| 2022-12-01 | 17.41 | $17.46 | 102700 |
| 2022-11-30 | 17.37 | $17.56 | 129800 |
| 2022-11-29 | 17.31 | $17.00 | 105609 |
| 2022-11-28 | 17.35 | $17.03 | 128500 |
| 2022-11-25 | 17.38 | $17.31 | 61532 |
| 2022-11-23 | 17.36 | $17.40 | 95000 |
| 2022-11-22 | 17.32 | $17.42 | 88700 |
| 2022-11-21 | 17.27 | $17.30 | 94333 |
| 2022-11-18 | 17.23 | $17.32 | 72502 |
| 2022-11-17 | 17.18 | $17.30 | 95300 |
| 2022-11-16 | 17.12 | $17.36 | 132500 |
| 2022-11-15 | 17.04 | $17.53 | 204100 |
| 2022-11-14 | 16.91 | $17.22 | 118805 |
| 2022-11-11 | 16.83 | $17.37 | 105700 |
| 2022-11-10 | 16.70 | $17.24 | 196209 |
| 2022-11-09 | 16.57 | $16.35 | 108200 |
| 2022-11-08 | 16.61 | $16.76 | 142024 |
| 2022-11-07 | 16.57 | $16.66 | 211305 |
| 2022-11-04 | 16.54 | $16.47 | 162000 |
| 2022-11-03 | 16.55 | $16.32 | 83962 |
| 2022-11-02 | 16.59 | $16.47 | 178000 |
| 2022-11-01 | 16.61 | $17.06 | 237500 |
| 2022-10-31 | 16.50 | $17.10 | 219700 |
| 2022-10-28 | 16.37 | $16.82 | 207211 |
| 2022-10-27 | 16.28 | $16.64 | 182312 |
| 2022-10-26 | 16.21 | $16.84 | 174106 |
| 2022-10-25 | 16.08 | $17.05 | 247500 |
| 2022-10-24 | 15.90 | $16.82 | 292900 |
| 2022-10-21 | 15.73 | $16.42 | 187600 |
| 2022-10-20 | 15.62 | $16.04 | 144335 |
| 2022-10-19 | 15.58 | $16.08 | 168400 |
| 2022-10-18 | 15.52 | $16.16 | 108033 |
| 2022-10-17 | 15.45 | $16.04 | 150500 |
| 2022-10-14 | 15.38 | $15.47 | 127400 |
| 2022-10-13 | 15.43 | $15.85 | 86600 |
| 2022-10-12 | 15.42 | $15.55 | 160800 |
| 2022-10-11 | 15.46 | $15.44 | 135108 |
| 2022-10-10 | 15.55 | $15.44 | 138900 |
| 2022-10-07 | 15.64 | $15.64 | 155500 |
| 2022-10-06 | 15.72 | $16.14 | 105527 |
| 2022-10-05 | 15.71 | $16.27 | 169804 |
| 2022-10-04 | 15.67 | $16.37 | 139713 |
| 2022-10-03 | 15.60 | $15.70 | 130814 |
| 2022-09-30 | 15.68 | $15.30 | 163632 |
| 2022-09-29 | 15.85 | $15.49 | 240407 |
| 2022-09-28 | 16.02 | $15.70 | 259020 |
| 2022-09-27 | 16.17 | $15.38 | 250700 |
| 2022-09-26 | 16.42 | $15.51 | 315831 |
| 2022-09-23 | 16.69 | $15.79 | 303116 |
| 2022-09-22 | 16.94 | $16.29 | 112700 |
| 2022-09-21 | 17.13 | $16.63 | 188825 |
| 2022-09-20 | 17.29 | $16.90 | 116700 |
| 2022-09-19 | 17.41 | $17.12 | 93707 |
| 2022-09-16 | 17.51 | $17.20 | 110463 |
| 2022-09-15 | 17.60 | $17.44 | 88100 |
| 2022-09-14 | 17.67 | $17.65 | 65300 |
| 2022-09-13 | 17.70 | $17.35 | 130500 |
| 2022-09-12 | 17.80 | $18.02 | 137200 |
| 2022-09-09 | 17.78 | $17.85 | 108212 |
| 2022-09-08 | 17.80 | $17.69 | 74000 |
| 2022-09-07 | 17.85 | $17.56 | 127500 |
| 2022-09-06 | 17.93 | $17.33 | 56836 |
| 2022-09-02 | 18.08 | $17.43 | 100422 |
| 2022-09-01 | 18.24 | $17.55 | 109615 |
| 2022-08-31 | 18.39 | $17.51 | 113100 |
| 2022-08-30 | 18.58 | $17.54 | 253841 |
| 2022-08-29 | 18.79 | $17.90 | 143221 |
| 2022-08-26 | 18.96 | $18.13 | 119912 |
| 2022-08-25 | 19.10 | $18.66 | 126347 |
| 2022-08-24 | 19.15 | $18.56 | 148226 |
| 2022-08-23 | 19.24 | $18.46 | 85800 |
| 2022-08-22 | 19.35 | $18.65 | 147818 |
| 2022-08-19 | 19.44 | $19.08 | 87928 |
| 2022-08-18 | 19.45 | $19.28 | 95500 |
| 2022-08-17 | 19.41 | $19.23 | 109722 |
| 2022-08-16 | 19.38 | $19.44 | 147900 |
| 2022-08-15 | 19.29 | $19.60 | 149037 |
| 2022-08-12 | 19.15 | $19.38 | 119000 |
| 2022-08-11 | 19.03 | $19.03 | 132533 |
| 2022-08-10 | 18.97 | $19.09 | 141316 |
| 2022-08-09 | 18.87 | $18.73 | 88402 |
| 2022-08-08 | 18.84 | $18.94 | 87432 |
| 2022-08-05 | 18.75 | $18.92 | 82804 |
| 2022-08-04 | 18.65 | $19.06 | 133166 |
| 2022-08-03 | 18.49 | $19.12 | 269409 |
| 2022-08-02 | 18.30 | $18.68 | 129320 |
| 2022-08-01 | 18.17 | $18.70 | 181565 |
| 2022-07-29 | 18.01 | $18.72 | 207322 |
| 2022-07-28 | 17.82 | $18.27 | 118725 |
| 2022-07-27 | 17.68 | $18.00 | 139500 |
| 2022-07-26 | 17.59 | $17.44 | 71800 |
| 2022-07-25 | 17.59 | $17.83 | 107700 |
| 2022-07-22 | 17.51 | $17.83 | 157303 |
| 2022-07-21 | 17.42 | $18.12 | 127803 |
| 2022-07-20 | 17.25 | $18.17 | 200249 |
| 2022-07-19 | 17.04 | $17.74 | 128333 |
| 2022-07-18 | 16.89 | $17.17 | 117100 |
| 2022-07-15 | 16.84 | $17.31 | 81800 |
| 2022-07-14 | 16.74 | $16.92 | 106200 |
| 2022-07-13 | 16.72 | $16.94 | 131306 |
| 2022-07-12 | 16.69 | $16.95 | 173000 |
| 2022-07-11 | 16.65 | $17.01 | 157827 |
| 2022-07-08 | 16.59 | $17.26 | 78900 |
| 2022-07-07 | 16.47 | $17.26 | 155426 |
| 2022-07-06 | 16.33 | $17.01 | 144937 |
| 2022-07-05 | 16.23 | $16.79 | 140579 |
| 2022-07-01 | 16.16 | $16.58 | 142434 |
| 2022-06-30 | 16.12 | $16.19 | 240100 |
| 2022-06-29 | 16.17 | $16.41 | 151740 |
| 2022-06-28 | 16.17 | $16.35 | 161720 |
| 2022-06-27 | 16.20 | $16.66 | 133940 |
| 2022-06-24 | 16.16 | $16.79 | 121314 |
| 2022-06-23 | 16.10 | $16.26 | 98509 |
| 2022-06-22 | 16.14 | $15.90 | 163700 |
| 2022-06-21 | 16.26 | $16.14 | 145400 |
| 2022-06-17 | 16.37 | $15.73 | 122600 |
| 2022-06-16 | 16.57 | $15.61 | 271400 |
| 2022-06-15 | 16.84 | $16.48 | 203900 |
| 2022-06-14 | 16.97 | $16.24 | 136900 |
| 2022-06-13 | 17.18 | $16.44 | 167632 |
| 2022-06-10 | 17.37 | $17.15 | 122220 |
| 2022-06-09 | 17.46 | $17.60 | 111706 |
| 2022-06-08 | 17.46 | $17.85 | 104100 |
| 2022-06-07 | 17.41 | $18.01 | 107016 |
| 2022-06-06 | 17.32 | $17.75 | 202512 |
| 2022-06-03 | 17.28 | $17.73 | 98600 |
| 2022-06-02 | 17.23 | $18.14 | 73400 |
| 2022-06-01 | 17.09 | $17.66 | 236018 |
| 2022-05-31 | 17.04 | $17.97 | 156400 |
| 2022-05-27 | 16.92 | $17.99 | 161700 |
| 2022-05-26 | 16.77 | $17.41 | 107300 |
| 2022-05-25 | 16.73 | $16.89 | 184500 |
| 2022-05-24 | 16.80 | $16.68 | 218226 |
| 2022-05-23 | 16.92 | $17.14 | 95500 |
| 2022-05-20 | 16.98 | $17.08 | 115129 |
| 2022-05-19 | 17.06 | $16.99 | 164448 |
| 2022-05-18 | 17.18 | $17.08 | 162310 |
| 2022-05-17 | 17.30 | $17.81 | 136825 |
| 2022-05-16 | 17.30 | $17.35 | 163000 |
| 2022-05-13 | 17.40 | $17.42 | 140413 |
| 2022-05-12 | 17.50 | $16.84 | 197600 |
| 2022-05-11 | 17.75 | $17.00 | 159702 |
| 2022-05-10 | 18.01 | $17.43 | 153205 |
| 2022-05-09 | 18.22 | $17.35 | 271243 |
| 2022-05-06 | 18.49 | $18.09 | 249813 |
| 2022-05-05 | 18.65 | $18.37 | 193420 |
| 2022-05-04 | 18.79 | $19.09 | 161200 |
| 2022-05-03 | 18.79 | $18.63 | 145300 |
| 2022-05-02 | 18.90 | $18.58 | 203746 |
| 2022-04-29 | 19.04 | $18.51 | 208401 |
| 2022-04-28 | 19.22 | $19.08 | 162200 |
| 2022-04-27 | 19.31 | $18.61 | 115302 |
| 2022-04-26 | 19.52 | $18.64 | 144843 |
| 2022-04-25 | 19.76 | $19.15 | 191210 |
| 2022-04-22 | 19.93 | $19.17 | 155900 |
| 2022-04-21 | 20.12 | $19.65 | 198600 |
| 2022-04-20 | 20.25 | $20.12 | 179519 |
| 2022-04-19 | 20.30 | $20.33 | 88023 |
| 2022-04-18 | 20.31 | $19.98 | 138645 |
| 2022-04-14 | 20.40 | $20.00 | 82700 |
| 2022-04-13 | 20.51 | $20.24 | 125200 |
| 2022-04-12 | 20.58 | $20.09 | 104600 |
| 2022-04-11 | 20.69 | $20.08 | 156400 |
| 2022-04-08 | 20.82 | $20.46 | 124300 |
| 2022-04-07 | 20.90 | $20.63 | 97599 |
| 2022-04-06 | 20.95 | $20.56 | 131625 |
| 2022-04-05 | 21.02 | $21.05 | 145000 |
| 2022-04-04 | 21.00 | $21.29 | 80419 |
| 2022-04-01 | 20.93 | $21.09 | 131000 |
| 2022-03-31 | 20.89 | $21.00 | 198400 |
| 2022-03-30 | 20.86 | $21.16 | 112700 |
| 2022-03-29 | 20.79 | $21.34 | 147000 |
| 2022-03-28 | 20.67 | $21.10 | 122430 |
| 2022-03-25 | 20.58 | $21.02 | 84600 |
| 2022-03-24 | 20.49 | $21.13 | 87400 |
| 2022-03-23 | 20.37 | $21.08 | 145200 |
| 2022-03-22 | 20.24 | $21.18 | 117100 |
| 2022-03-21 | 20.07 | $20.80 | 138900 |
| 2022-03-18 | 19.96 | $21.01 | 145803 |
| 2022-03-17 | 19.78 | $20.82 | 100133 |
| 2022-03-16 | 19.62 | $20.38 | 96600 |
| 2022-03-15 | 19.53 | $19.75 | 87823 |
| 2022-03-14 | 19.56 | $19.30 | 126738 |
| 2022-03-11 | 19.70 | $19.61 | 131300 |
| 2022-03-10 | 19.79 | $19.86 | 139302 |
| 2022-03-09 | 19.85 | $19.93 | 185544 |
| 2022-03-08 | 19.92 | $19.55 | 203401 |
| 2022-03-07 | 20.07 | $19.94 | 394300 |
| 2022-03-04 | 20.17 | $20.23 | 97300 |
| 2022-03-03 | 20.23 | $20.49 | 80638 |
| 2022-03-02 | 20.25 | $20.67 | 96500 |
| 2022-03-01 | 20.24 | $20.30 | 72400 |
| 2022-02-28 | 20.30 | $20.62 | 130341 |
| 2022-02-25 | 20.32 | $20.59 | 123930 |
| 2022-02-24 | 20.34 | $20.09 | 266700 |
| 2022-02-23 | 20.48 | $19.66 | 195621 |
| 2022-02-22 | 20.74 | $20.00 | 229525 |
| 2022-02-18 | 20.97 | $20.58 | 103310 |
| 2022-02-17 | 21.13 | $20.89 | 118904 |
| 2022-02-16 | 21.24 | $21.51 | 76942 |
| 2022-02-15 | 21.24 | $21.43 | 105916 |
| 2022-02-14 | 21.26 | $21.05 | 132700 |
| 2022-02-11 | 21.38 | $21.24 | 103146 |
| 2022-02-10 | 21.47 | $21.71 | 123916 |
| 2022-02-09 | 21.48 | $21.94 | 174233 |
| 2022-02-08 | 21.45 | $21.62 | 94300 |
| 2022-02-07 | 21.48 | $21.49 | 171541 |
| 2022-02-04 | 21.55 | $21.71 | 150300 |
| 2022-02-03 | 21.58 | $21.71 | 171600 |
| 2022-02-02 | 21.63 | $22.45 | 111500 |
| 2022-02-01 | 21.53 | $22.29 | 95000 |
| 2022-01-31 | 21.46 | $22.02 | 222033 |
| 2022-01-28 | 21.43 | $21.43 | 209624 |
| 2022-01-27 | 21.53 | $21.10 | 155400 |
| 2022-01-26 | 21.72 | $21.04 | 182535 |
| 2022-01-25 | 21.96 | $21.00 | 236100 |
| 2022-01-24 | 22.25 | $21.54 | 596800 |
| 2022-01-21 | 22.47 | $21.46 | 484316 |
| 2022-01-20 | 22.75 | $22.08 | 235000 |
| 2022-01-19 | 22.95 | $22.23 | 175400 |
| 2022-01-18 | 23.15 | $22.29 | 307130 |
| 2022-01-14 | 23.37 | $22.97 | 140933 |
| 2022-01-13 | 23.49 | $23.03 | 131816 |
| 2022-01-12 | 23.61 | $23.28 | 190801 |
| 2022-01-11 | 23.70 | $23.25 | 286114 |
| 2022-01-10 | 23.82 | $23.20 | 221800 |
| 2022-01-07 | 23.96 | $23.40 | 112147 |
| 2022-01-06 | 24.09 | $23.57 | 164941 |
| 2022-01-05 | 24.19 | $23.79 | 153300 |
| 2022-01-04 | 24.27 | $24.26 | 130233 |
| 2022-01-03 | 24.27 | $24.38 | 114216 |
| 2021-12-31 | 24.23 | $24.59 | 121915 |
| 2021-12-30 | 24.15 | $24.50 | 62240 |
| 2021-12-29 | 24.07 | $24.44 | 85018 |
| 2021-12-28 | 23.99 | $24.40 | 59435 |
| 2021-12-27 | 23.91 | $24.23 | 53311 |
| 2021-12-23 | 23.85 | $24.17 | 80937 |
| 2021-12-22 | 23.79 | $23.93 | 126247 |
| 2021-12-21 | 23.77 | $24.10 | 93728 |
| 2021-12-20 | 23.72 | $23.39 | 86600 |
| 2021-12-17 | 23.81 | $23.69 | 64317 |
| 2021-12-16 | 23.85 | $23.73 | 88700 |
| 2021-12-15 | 23.89 | $24.01 | 94400 |
| 2021-12-14 | 23.88 | $23.75 | 69610 |
| 2021-12-13 | 23.92 | $23.90 | 61800 |
| 2021-12-10 | 23.94 | $23.96 | 65500 |
| 2021-12-09 | 23.95 | $24.00 | 66800 |
| 2021-12-08 | 23.96 | $24.11 | 51000 |
| 2021-12-07 | 23.94 | $24.07 | 78134 |
| 2021-12-06 | 23.93 | $23.46 | 97510 |
| 2021-12-03 | 24.04 | $23.44 | 96432 |
| 2021-12-02 | 24.18 | $23.75 | 94900 |
| 2021-12-01 | 24.27 | $23.73 | 100621 |
| 2021-11-30 | 24.39 | $24.00 | 116400 |
| 2021-11-29 | 24.47 | $24.30 | 92731 |
| 2021-11-26 | 24.49 | $24.10 | 63639 |
| 2021-11-24 | 24.56 | $24.25 | 65504 |
| 2021-11-23 | 24.61 | $24.23 | 92402 |
| 2021-11-22 | 24.67 | $24.53 | 97000 |
| 2021-11-19 | 24.68 | $24.64 | 119536 |
| 2021-11-18 | 24.66 | $24.71 | 82200 |
| 2021-11-17 | 24.63 | $24.70 | 42700 |
| 2021-11-16 | 24.59 | $24.71 | 74000 |
| 2021-11-15 | 24.54 | $24.50 | 63400 |
| 2021-11-12 | 24.52 | $24.52 | 57827 |
| 2021-11-11 | 24.50 | $24.28 | 67000 |
| 2021-11-10 | 24.52 | $24.43 | 110300 |
| 2021-11-09 | 24.51 | $24.62 | 67300 |
| 2021-11-08 | 24.46 | $24.66 | 93826 |
| 2021-11-05 | 24.40 | $24.59 | 88500 |
| 2021-11-04 | 24.33 | $24.57 | 87800 |
| 2021-11-03 | 24.26 | $24.40 | 55000 |
| 2021-11-02 | 24.22 | $24.30 | 65640 |
| 2021-11-01 | 24.18 | $24.22 | 82100 |
| 2021-10-29 | 24.16 | $24.29 | 84900 |
| 2021-10-28 | 24.11 | $24.37 | 38613 |
| 2021-10-27 | 24.04 | $24.12 | 81700 |
| 2021-10-26 | 24.02 | $24.19 | 60600 |
| 2021-10-25 | 23.97 | $24.14 | 123210 |
| 2021-10-22 | 23.93 | $24.25 | 66800 |
| 2021-10-21 | 23.85 | $24.26 | 50225 |
| 2021-10-20 | 23.76 | $24.41 | 105500 |
| 2021-10-19 | 23.63 | $24.32 | 167400 |
| 2021-10-18 | 23.49 | $24.07 | 108700 |
| 2021-10-15 | 23.38 | $23.86 | 95400 |
| 2021-10-14 | 23.30 | $23.77 | 94632 |
| 2021-10-13 | 23.23 | $23.44 | 65700 |
| 2021-10-12 | 23.22 | $23.27 | 139300 |
| 2021-10-11 | 23.25 | $23.32 | 67125 |
| 2021-10-08 | 23.27 | $23.40 | 94100 |
| 2021-10-07 | 23.28 | $23.50 | 98040 |
| 2021-10-06 | 23.27 | $23.17 | 69248 |
| 2021-10-05 | 23.34 | $23.00 | 139100 |
| 2021-10-04 | 23.45 | $22.86 | 131115 |
| 2021-10-01 | 23.61 | $23.18 | 110100 |
| 2021-09-30 | 23.73 | $23.22 | 136000 |
| 2021-09-29 | 23.86 | $23.46 | 83544 |
| 2021-09-28 | 23.96 | $23.48 | 118930 |
| 2021-09-27 | 24.07 | $23.91 | 54238 |
| 2021-09-24 | 24.12 | $24.17 | 72633 |
| 2021-09-23 | 24.12 | $23.76 | 83900 |
| 2021-09-22 | 24.20 | $23.78 | 64411 |
| 2021-09-21 | 24.29 | $23.77 | 109800 |
| 2021-09-20 | 24.40 | $23.61 | 150303 |
| 2021-09-17 | 24.56 | $24.06 | 72246 |
| 2021-09-16 | 24.65 | $24.33 | 64342 |
| 2021-09-15 | 24.69 | $24.34 | 74037 |
| 2021-09-14 | 24.74 | $24.33 | 89400 |
| 2021-09-13 | 24.80 | $24.53 | 75435 |
| 2021-09-10 | 24.83 | $24.53 | 66300 |
| 2021-09-09 | 24.86 | $24.62 | 102246 |
| 2021-09-08 | 24.87 | $24.79 | 94400 |
| 2021-09-07 | 24.84 | $24.86 | 60700 |
| 2021-09-03 | 24.79 | $24.75 | 89400 |
| 2021-09-02 | 24.76 | $24.76 | 86000 |
| 2021-09-01 | 24.72 | $24.80 | 135700 |
| 2021-08-31 | 24.66 | $24.81 | 75100 |
| 2021-08-30 | 24.58 | $24.84 | 77900 |
| 2021-08-27 | 24.49 | $24.68 | 112800 |
| 2021-08-26 | 24.41 | $24.36 | 69401 |
| 2021-08-25 | 24.39 | $24.57 | 107116 |
| 2021-08-24 | 24.31 | $24.50 | 187200 |
| 2021-08-23 | 24.24 | $24.30 | 138922 |
| 2021-08-20 | 24.19 | $24.13 | 67000 |
| 2021-08-19 | 24.17 | $23.94 | 109700 |
| 2021-08-18 | 24.19 | $24.28 | 76100 |
| 2021-08-17 | 24.14 | $24.35 | 94831 |
| 2021-08-16 | 24.06 | $24.28 | 216642 |
| 2021-08-13 | 23.99 | $24.18 | 55422 |
| 2021-08-12 | 23.92 | $24.16 | 80526 |
| 2021-08-11 | 23.84 | $24.11 | 194205 |
| 2021-08-10 | 23.76 | $23.86 | 140800 |
| 2021-08-09 | 23.72 | $23.82 | 85300 |
| 2021-08-06 | 23.67 | $23.75 | 72000 |
| 2021-08-05 | 23.64 | $23.63 | 94349 |
| 2021-08-04 | 23.62 | $23.56 | 142500 |
| 2021-08-03 | 23.62 | $23.41 | 86822 |
| 2021-08-02 | 23.65 | $23.33 | 73800 |
| 2021-07-30 | 23.69 | $23.45 | 82616 |
| 2021-07-29 | 23.72 | $23.66 | 72300 |
| 2021-07-28 | 23.71 | $23.65 | 29606 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
21.61
2026-07-24
Close Price
$21.35
Vol: 135400
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
15.21
Average
20.59
Maximum
24.92
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 21.61 | $21.35 | 135400 |
| 2026-07-23 | 21.73 | $21.33 | 228543 |
| 2026-07-22 | 21.88 | $21.80 | 110009 |
| 2026-07-21 | 21.91 | $21.79 | 87700 |
| 2026-07-20 | 21.96 | $21.70 | 76000 |
| 2026-07-17 | 22.04 | $21.74 | 80437 |
| 2026-07-16 | 22.13 | $22.11 | 48100 |
| 2026-07-15 | 22.13 | $22.25 | 94232 |
| 2026-07-14 | 22.07 | $22.25 | 79350 |
| 2026-07-13 | 22.00 | $22.15 | 89700 |
| 2026-07-10 | 21.95 | $22.21 | 66123 |
| 2026-07-09 | 21.87 | $22.08 | 101900 |
| 2026-07-08 | 21.82 | $21.90 | 103019 |
| 2026-07-07 | 21.81 | $21.97 | 74900 |
| 2026-07-06 | 21.78 | $22.15 | 89400 |
| 2026-07-02 | 21.69 | $22.05 | 102500 |
| 2026-07-01 | 21.61 | $22.10 | 77600 |
| 2026-06-30 | 21.51 | $22.04 | 126803 |
| 2026-06-29 | 21.40 | $21.78 | 133200 |
| 2026-06-26 | 21.36 | $21.40 | 113812 |
| 2026-06-25 | 21.44 | $21.27 | 151000 |
| 2026-06-24 | 21.57 | $21.45 | 80834 |
| 2026-06-23 | 21.69 | $21.48 | 143900 |
| 2026-06-22 | 21.83 | $21.77 | 129335 |
| 2026-06-18 | 21.91 | $22.09 | 69103 |
| 2026-06-17 | 21.91 | $21.84 | 106604 |
| 2026-06-16 | 22.00 | $21.95 | 140000 |
| 2026-06-15 | 22.07 | $22.18 | 98700 |
| 2026-06-12 | 22.08 | $22.06 | 164358 |
| 2026-06-11 | 22.14 | $22.01 | 133236 |
| 2026-06-10 | 22.23 | $21.78 | 139400 |
| 2026-06-09 | 22.42 | $22.04 | 184800 |
| 2026-06-08 | 22.56 | $22.15 | 122800 |
| 2026-06-05 | 22.71 | $22.12 | 108632 |
| 2026-06-04 | 22.89 | $22.73 | 105817 |
| 2026-06-03 | 22.91 | $22.77 | 127600 |
| 2026-06-02 | 22.93 | $22.97 | 159825 |
| 2026-06-01 | 22.88 | $22.92 | 105440 |
| 2026-05-29 | 22.83 | $22.97 | 121900 |
| 2026-05-28 | 22.76 | $22.93 | 119500 |
| 2026-05-27 | 22.67 | $22.69 | 72546 |
| 2026-05-26 | 22.65 | $22.70 | 105589 |
| 2026-05-22 | 22.61 | $22.59 | 193500 |
| 2026-05-21 | 22.60 | $22.76 | 281143 |
| 2026-05-20 | 22.52 | $22.39 | 89391 |
| 2026-05-19 | 22.55 | $22.12 | 113979 |
| 2026-05-18 | 22.67 | $22.10 | 170100 |
| 2026-05-15 | 22.81 | $22.35 | 111979 |
| 2026-05-14 | 22.90 | $22.85 | 71057 |
| 2026-05-13 | 22.84 | $22.65 | 63115 |
| 2026-05-12 | 22.83 | $22.46 | 186048 |
| 2026-05-11 | 22.88 | $22.67 | 70015 |
| 2026-05-08 | 22.86 | $22.78 | 110900 |
| 2026-05-07 | 22.79 | $22.59 | 160300 |
| 2026-05-06 | 22.76 | $22.66 | 160823 |
| 2026-05-05 | 22.70 | $22.49 | 54316 |
| 2026-05-04 | 22.67 | $22.33 | 165500 |
| 2026-05-01 | 22.68 | $22.49 | 140300 |
| 2026-04-30 | 22.63 | $22.49 | 152009 |
| 2026-04-29 | 22.56 | $22.47 | 113800 |
| 2026-04-28 | 22.48 | $22.29 | 104148 |
| 2026-04-27 | 22.43 | $22.41 | 156010 |
| 2026-04-24 | 22.32 | $22.23 | 96924 |
| 2026-04-23 | 22.23 | $21.96 | 111500 |
| 2026-04-22 | 22.21 | $22.17 | 83800 |
| 2026-04-21 | 22.11 | $21.94 | 131900 |
| 2026-04-20 | 22.05 | $21.95 | 186400 |
| 2026-04-17 | 21.96 | $22.06 | 190341 |
| 2026-04-16 | 21.82 | $22.00 | 117200 |
| 2026-04-15 | 21.66 | $22.12 | 134536 |
| 2026-04-14 | 21.42 | $22.11 | 168900 |
| 2026-04-13 | 21.13 | $21.66 | 158000 |
| 2026-04-10 | 20.91 | $21.30 | 257727 |
| 2026-04-09 | 20.76 | $21.47 | 100939 |
| 2026-04-08 | 20.53 | $21.30 | 188657 |
| 2026-04-07 | 20.30 | $20.68 | 102900 |
| 2026-04-06 | 20.23 | $20.83 | 101114 |
| 2026-04-02 | 20.09 | $20.75 | 138000 |
| 2026-04-01 | 19.96 | $20.84 | 132000 |
| 2026-03-31 | 19.78 | $20.46 | 287544 |
| 2026-03-30 | 19.69 | $19.45 | 200936 |
| 2026-03-27 | 19.91 | $19.51 | 182300 |
| 2026-03-26 | 20.16 | $19.96 | 166820 |
| 2026-03-25 | 20.34 | $20.49 | 66200 |
| 2026-03-24 | 20.41 | $20.23 | 138293 |
| 2026-03-23 | 20.57 | $20.37 | 207308 |
| 2026-03-20 | 20.73 | $20.20 | 146820 |
| 2026-03-19 | 20.99 | $20.65 | 181583 |
| 2026-03-18 | 21.17 | $20.91 | 95400 |
| 2026-03-17 | 21.32 | $21.23 | 81413 |
| 2026-03-16 | 21.39 | $21.27 | 95603 |
| 2026-03-13 | 21.48 | $21.27 | 66800 |
| 2026-03-12 | 21.58 | $21.40 | 103300 |
| 2026-03-11 | 21.68 | $21.65 | 96677 |
| 2026-03-10 | 21.71 | $21.67 | 149818 |
| 2026-03-09 | 21.75 | $21.51 | 218100 |
| 2026-03-06 | 21.85 | $21.72 | 90623 |
| 2026-03-05 | 21.91 | $21.94 | 111800 |
| 2026-03-04 | 21.91 | $22.09 | 124710 |
| 2026-03-03 | 21.87 | $21.84 | 119400 |
| 2026-03-02 | 21.90 | $22.02 | 113535 |
| 2026-02-27 | 21.88 | $21.99 | 133632 |
| 2026-02-26 | 21.87 | $22.05 | 128533 |
| 2026-02-25 | 21.84 | $22.17 | 90200 |
| 2026-02-24 | 21.76 | $21.90 | 106600 |
| 2026-02-23 | 21.76 | $21.75 | 133700 |
| 2026-02-20 | 21.82 | $21.99 | 76633 |
| 2026-02-19 | 21.81 | $21.85 | 91046 |
| 2026-02-18 | 21.85 | $21.89 | 119727 |
| 2026-02-17 | 21.89 | $21.80 | 132000 |
| 2026-02-13 | 21.97 | $22.00 | 132900 |
| 2026-02-12 | 22.01 | $21.98 | 102700 |
| 2026-02-11 | 22.07 | $22.21 | 142241 |
| 2026-02-10 | 22.07 | $22.25 | 109100 |
| 2026-02-09 | 22.06 | $22.35 | 146500 |
| 2026-02-06 | 22.02 | $22.17 | 111500 |
| 2026-02-05 | 22.04 | $21.69 | 167700 |
| 2026-02-04 | 22.22 | $21.95 | 165400 |
| 2026-02-03 | 22.35 | $22.17 | 150200 |
| 2026-02-02 | 22.46 | $22.57 | 133200 |
| 2026-01-30 | 22.45 | $22.41 | 121306 |
| 2026-01-29 | 22.51 | $22.60 | 194247 |
| 2026-01-28 | 22.51 | $22.55 | 171100 |
| 2026-01-27 | 22.54 | $22.65 | 159800 |
| 2026-01-26 | 22.54 | $22.61 | 119100 |
| 2026-01-23 | 22.56 | $22.54 | 55100 |
| 2026-01-22 | 22.61 | $22.43 | 109200 |
| 2026-01-21 | 22.70 | $22.35 | 172031 |
| 2026-01-20 | 22.84 | $22.21 | 154531 |
| 2026-01-16 | 23.06 | $22.62 | 130925 |
| 2026-01-15 | 23.20 | $22.72 | 150234 |
| 2026-01-14 | 23.34 | $22.97 | 185150 |
| 2026-01-13 | 23.42 | $23.35 | 95224 |
| 2026-01-12 | 23.40 | $23.39 | 135500 |
| 2026-01-09 | 23.35 | $23.29 | 86012 |
| 2026-01-08 | 23.33 | $23.15 | 129501 |
| 2026-01-07 | 23.34 | $23.22 | 90803 |
| 2026-01-06 | 23.33 | $23.22 | 128500 |
| 2026-01-05 | 23.31 | $23.15 | 218342 |
| 2026-01-02 | 23.31 | $23.17 | 129400 |
| 2025-12-31 | 23.30 | $23.41 | 360636 |
| 2025-12-30 | 23.21 | $23.46 | 105731 |
| 2025-12-29 | 23.08 | $23.30 | 83207 |
| 2025-12-26 | 22.97 | $23.36 | 56831 |
| 2025-12-24 | 22.81 | $23.30 | 63900 |
| 2025-12-23 | 22.64 | $22.99 | 97408 |
| 2025-12-22 | 22.54 | $22.79 | 108800 |
| 2025-12-19 | 22.47 | $22.62 | 93400 |
| 2025-12-18 | 22.44 | $22.26 | 124253 |
| 2025-12-17 | 22.52 | $22.14 | 90166 |
| 2025-12-16 | 22.67 | $22.45 | 185900 |
| 2025-12-15 | 22.74 | $22.40 | 115743 |
| 2025-12-12 | 22.85 | $22.60 | 91300 |
| 2025-12-11 | 22.92 | $22.84 | 121500 |
| 2025-12-10 | 22.93 | $23.07 | 63636 |
| 2025-12-09 | 22.87 | $22.92 | 49900 |
| 2025-12-08 | 22.84 | $23.00 | 85000 |
| 2025-12-05 | 22.78 | $23.07 | 77610 |
| 2025-12-04 | 22.69 | $22.98 | 87521 |
| 2025-12-03 | 22.61 | $22.97 | 81741 |
| 2025-12-02 | 22.52 | $23.04 | 163200 |
| 2025-12-01 | 22.38 | $22.76 | 91620 |
| 2025-11-28 | 22.31 | $22.90 | 122300 |
| 2025-11-26 | 22.19 | $22.71 | 203200 |
| 2025-11-25 | 22.11 | $22.49 | 107857 |
| 2025-11-24 | 22.08 | $22.34 | 187300 |
| 2025-11-21 | 22.10 | $21.95 | 121800 |
| 2025-11-20 | 22.27 | $21.74 | 152591 |
| 2025-11-19 | 22.54 | $22.26 | 143469 |
| 2025-11-18 | 22.71 | $22.24 | 217100 |
| 2025-11-17 | 22.92 | $22.54 | 177817 |
| 2025-11-14 | 23.10 | $22.99 | 137612 |
| 2025-11-13 | 23.18 | $22.98 | 190703 |
| 2025-11-12 | 23.28 | $23.38 | 122200 |
| 2025-11-11 | 23.27 | $23.41 | 161200 |
| 2025-11-10 | 23.26 | $23.27 | 172148 |
| 2025-11-07 | 23.29 | $22.90 | 128200 |
| 2025-11-06 | 23.45 | $23.22 | 120036 |
| 2025-11-05 | 23.55 | $23.37 | 372106 |
| 2025-11-04 | 23.62 | $23.36 | 128141 |
| 2025-11-03 | 23.71 | $23.84 | 139100 |
| 2025-10-31 | 23.67 | $23.94 | 149400 |
| 2025-10-30 | 23.58 | $23.68 | 108400 |
| 2025-10-29 | 23.57 | $23.88 | 109251 |
| 2025-10-28 | 23.48 | $23.83 | 124500 |
| 2025-10-27 | 23.40 | $23.81 | 119140 |
| 2025-10-24 | 23.31 | $23.43 | 122235 |
| 2025-10-23 | 23.32 | $23.35 | 102042 |
| 2025-10-22 | 23.36 | $23.20 | 103120 |
| 2025-10-21 | 23.47 | $23.44 | 134800 |
| 2025-10-20 | 23.52 | $23.33 | 206500 |
| 2025-10-17 | 23.63 | $23.55 | 53731 |
| 2025-10-16 | 23.69 | $23.42 | 89300 |
| 2025-10-15 | 23.80 | $23.62 | 80300 |
| 2025-10-14 | 23.88 | $23.79 | 85617 |
| 2025-10-13 | 23.93 | $24.01 | 65300 |
| 2025-10-10 | 23.91 | $23.67 | 94300 |
| 2025-10-09 | 24.00 | $24.23 | 76845 |
| 2025-10-08 | 23.94 | $24.15 | 59700 |
| 2025-10-07 | 23.88 | $23.95 | 98500 |
| 2025-10-06 | 23.88 | $23.91 | 99346 |
| 2025-10-03 | 23.89 | $23.84 | 101006 |
| 2025-10-02 | 23.92 | $23.93 | 121500 |
| 2025-10-01 | 23.94 | $24.05 | 112800 |
| 2025-09-30 | 23.92 | $23.93 | 142786 |
| 2025-09-29 | 23.94 | $23.80 | 96300 |
| 2025-09-26 | 24.01 | $23.68 | 86500 |
| 2025-09-25 | 24.13 | $23.86 | 113647 |
| 2025-09-24 | 24.21 | $23.99 | 55323 |
| 2025-09-23 | 24.28 | $24.17 | 64963 |
| 2025-09-22 | 24.30 | $24.44 | 61643 |
| 2025-09-19 | 24.24 | $24.23 | 68803 |
| 2025-09-18 | 24.22 | $24.10 | 90159 |
| 2025-09-17 | 24.25 | $24.05 | 69300 |
| 2025-09-16 | 24.30 | $24.20 | 47700 |
| 2025-09-15 | 24.31 | $24.24 | 69411 |
| 2025-09-12 | 24.30 | $24.43 | 59000 |
| 2025-09-11 | 24.23 | $24.41 | 89337 |
| 2025-09-10 | 24.16 | $24.43 | 114900 |
| 2025-09-09 | 24.06 | $24.18 | 44829 |
| 2025-09-08 | 24.01 | $24.18 | 141000 |
| 2025-09-05 | 23.95 | $24.11 | 75025 |
| 2025-09-04 | 23.91 | $24.08 | 56304 |
| 2025-09-03 | 23.86 | $23.95 | 49800 |
| 2025-09-02 | 23.85 | $23.86 | 119309 |
| 2025-08-29 | 23.86 | $23.99 | 86822 |
| 2025-08-28 | 23.84 | $24.10 | 97030 |
| 2025-08-27 | 23.78 | $23.96 | 53111 |
| 2025-08-26 | 23.75 | $23.94 | 66825 |
| 2025-08-25 | 23.72 | $23.85 | 68301 |
| 2025-08-22 | 23.71 | $23.76 | 67300 |
| 2025-08-21 | 23.73 | $23.48 | 58900 |
| 2025-08-20 | 23.85 | $23.61 | 106539 |
| 2025-08-19 | 23.96 | $23.80 | 58500 |
| 2025-08-18 | 24.03 | $24.00 | 60100 |
| 2025-08-15 | 24.05 | $23.95 | 64438 |
| 2025-08-14 | 24.09 | $24.18 | 104000 |
| 2025-08-13 | 24.07 | $24.26 | 78427 |
| 2025-08-12 | 24.02 | $24.22 | 65416 |
| 2025-08-11 | 23.97 | $24.08 | 57529 |
| 2025-08-08 | 23.96 | $24.11 | 52034 |
| 2025-08-07 | 23.93 | $23.94 | 67426 |
| 2025-08-06 | 23.95 | $24.01 | 39716 |
| 2025-08-05 | 23.95 | $23.81 | 66300 |
| 2025-08-04 | 24.02 | $23.99 | 49700 |
| 2025-08-01 | 24.05 | $23.75 | 132240 |
| 2025-07-31 | 24.16 | $24.15 | 120200 |
| 2025-07-30 | 24.16 | $24.16 | 99139 |
| 2025-07-29 | 24.17 | $24.11 | 150200 |
| 2025-07-28 | 24.18 | $24.23 | 75206 |
| 2025-07-25 | 24.16 | $24.25 | 65300 |
| 2025-07-24 | 24.13 | $24.16 | 58514 |
| 2025-07-23 | 24.12 | $24.07 | 51630 |
| 2025-07-22 | 24.13 | $23.97 | 109300 |
| 2025-07-21 | 24.18 | $24.14 | 100590 |
| 2025-07-18 | 24.18 | $23.69 | 205826 |
| 2025-07-17 | 24.32 | $24.15 | 86700 |
| 2025-07-16 | 24.34 | $24.10 | 73020 |
| 2025-07-15 | 24.38 | $24.10 | 111315 |
| 2025-07-14 | 24.42 | $24.37 | 130746 |
| 2025-07-11 | 24.38 | $24.24 | 64400 |
| 2025-07-10 | 24.37 | $24.33 | 107637 |
| 2025-07-09 | 24.32 | $24.29 | 58200 |
| 2025-07-08 | 24.27 | $24.23 | 107200 |
| 2025-07-07 | 24.21 | $24.15 | 108300 |
| 2025-07-03 | 24.17 | $24.32 | 95900 |
| 2025-07-02 | 24.05 | $24.18 | 109238 |
| 2025-07-01 | 23.95 | $24.09 | 110800 |
| 2025-06-30 | 23.85 | $24.21 | 224248 |
| 2025-06-27 | 23.69 | $24.03 | 100800 |
| 2025-06-26 | 23.55 | $23.78 | 108670 |
| 2025-06-25 | 23.44 | $23.66 | 98749 |
| 2025-06-24 | 23.35 | $23.47 | 63900 |
| 2025-06-23 | 23.30 | $23.17 | 82006 |
| 2025-06-20 | 23.33 | $22.96 | 93500 |
| 2025-06-18 | 23.43 | $23.10 | 35000 |
| 2025-06-17 | 23.51 | $23.12 | 62421 |
| 2025-06-16 | 23.58 | $23.32 | 58700 |
| 2025-06-13 | 23.61 | $23.36 | 63900 |
| 2025-06-12 | 23.63 | $23.46 | 51127 |
| 2025-06-11 | 23.61 | $23.45 | 66500 |
| 2025-06-10 | 23.58 | $23.47 | 90400 |
| 2025-06-09 | 23.53 | $23.46 | 90400 |
| 2025-06-06 | 23.47 | $23.43 | 64699 |
| 2025-06-05 | 23.40 | $23.16 | 55600 |
| 2025-06-04 | 23.39 | $23.29 | 39300 |
| 2025-06-03 | 23.33 | $23.18 | 75300 |
| 2025-06-02 | 23.28 | $23.06 | 82640 |
| 2025-05-30 | 23.25 | $22.94 | 104000 |
| 2025-05-29 | 23.25 | $22.99 | 92700 |
| 2025-05-28 | 23.22 | $22.77 | 58041 |
| 2025-05-27 | 23.24 | $22.87 | 82642 |
| 2025-05-23 | 23.23 | $22.56 | 61221 |
| 2025-05-22 | 23.30 | $22.74 | 65144 |
| 2025-05-21 | 23.33 | $22.73 | 130500 |
| 2025-05-20 | 23.35 | $22.89 | 79124 |
| 2025-05-19 | 23.31 | $23.01 | 49827 |
| 2025-05-16 | 23.21 | $23.03 | 66800 |
| 2025-05-15 | 23.06 | $22.90 | 97441 |
| 2025-05-14 | 22.92 | $23.16 | 109600 |
| 2025-05-13 | 22.65 | $23.02 | 105802 |
| 2025-05-12 | 22.35 | $22.73 | 103221 |
| 2025-05-09 | 22.07 | $21.95 | 66600 |
| 2025-05-08 | 21.97 | $22.01 | 83946 |
| 2025-05-07 | 21.82 | $21.75 | 66100 |
| 2025-05-06 | 21.71 | $21.82 | 148600 |
| 2025-05-05 | 21.54 | $21.87 | 55033 |
| 2025-05-02 | 21.32 | $21.78 | 75200 |
| 2025-05-01 | 21.08 | $21.62 | 78910 |
| 2025-04-30 | 20.83 | $21.30 | 105000 |
| 2025-04-29 | 20.62 | $21.32 | 82604 |
| 2025-04-28 | 20.37 | $21.26 | 130232 |
| 2025-04-25 | 20.08 | $20.95 | 62639 |
| 2025-04-24 | 19.82 | $20.64 | 98221 |
| 2025-04-23 | 19.62 | $20.26 | 105500 |
| 2025-04-22 | 19.50 | $19.87 | 98932 |
| 2025-04-21 | 19.49 | $19.20 | 152331 |
| 2025-04-17 | 19.70 | $19.75 | 116939 |
| 2025-04-16 | 19.79 | $19.66 | 99600 |
| 2025-04-15 | 19.93 | $20.40 | 76400 |
| 2025-04-14 | 19.89 | $20.72 | 100729 |
| 2025-04-11 | 19.74 | $20.82 | 125500 |
| 2025-04-10 | 19.54 | $20.37 | 131732 |
| 2025-04-09 | 19.46 | $20.53 | 265304 |
| 2025-04-08 | 19.32 | $18.53 | 215000 |
| 2025-04-07 | 19.80 | $18.73 | 332728 |
| 2025-04-04 | 20.34 | $18.94 | 327500 |
| 2025-04-03 | 20.94 | $20.52 | 178046 |
| 2025-04-02 | 21.18 | $21.36 | 107100 |
| 2025-04-01 | 21.22 | $21.16 | 192411 |
| 2025-03-31 | 21.34 | $21.10 | 546900 |
| 2025-03-28 | 21.52 | $21.00 | 510200 |
| 2025-03-27 | 21.77 | $21.71 | 193200 |
| 2025-03-26 | 21.85 | $22.08 | 108146 |
| 2025-03-25 | 21.85 | $22.47 | 67900 |
| 2025-03-24 | 21.72 | $22.37 | 105915 |
| 2025-03-21 | 21.61 | $22.00 | 50900 |
| 2025-03-20 | 21.60 | $21.98 | 117600 |
| 2025-03-19 | 21.61 | $21.88 | 116100 |
| 2025-03-18 | 21.65 | $21.81 | 86000 |
| 2025-03-17 | 21.74 | $22.05 | 104500 |
| 2025-03-14 | 21.79 | $22.03 | 113500 |
| 2025-03-13 | 21.86 | $21.68 | 170200 |
| 2025-03-12 | 22.07 | $22.18 | 287000 |
| 2025-03-11 | 22.17 | $22.09 | 203800 |
| 2025-03-10 | 22.34 | $22.05 | 261027 |
| 2025-03-07 | 22.57 | $22.55 | 140100 |
| 2025-03-06 | 22.69 | $22.63 | 177626 |
| 2025-03-05 | 22.83 | $22.88 | 100700 |
| 2025-03-04 | 22.93 | $22.66 | 127100 |
| 2025-03-03 | 23.12 | $22.90 | 161600 |
| 2025-02-28 | 23.28 | $23.14 | 138700 |
| 2025-02-27 | 23.42 | $23.06 | 131068 |
| 2025-02-26 | 23.60 | $23.20 | 86868 |
| 2025-02-25 | 23.80 | $23.13 | 113800 |
| 2025-02-24 | 24.05 | $23.40 | 211800 |
| 2025-02-21 | 24.28 | $23.88 | 85000 |
| 2025-02-20 | 24.41 | $24.26 | 85916 |
| 2025-02-19 | 24.44 | $24.40 | 66800 |
| 2025-02-18 | 24.43 | $24.40 | 81707 |
| 2025-02-14 | 24.42 | $24.49 | 72229 |
| 2025-02-13 | 24.38 | $24.67 | 99715 |
| 2025-02-12 | 24.26 | $24.32 | 122200 |
| 2025-02-11 | 24.24 | $24.33 | 84215 |
| 2025-02-10 | 24.20 | $24.14 | 151900 |
| 2025-02-07 | 24.22 | $24.23 | 98100 |
| 2025-02-06 | 24.21 | $24.27 | 97800 |
| 2025-02-05 | 24.18 | $24.13 | 87744 |
| 2025-02-04 | 24.19 | $24.28 | 316600 |
| 2025-02-03 | 24.15 | $24.40 | 559604 |
| 2025-01-31 | 24.07 | $24.07 | 127316 |
| 2025-01-30 | 24.07 | $24.12 | 98239 |
| 2025-01-29 | 24.06 | $23.82 | 183200 |
| 2025-01-28 | 24.14 | $24.12 | 126330 |
| 2025-01-27 | 24.15 | $24.09 | 229023 |
| 2025-01-24 | 24.16 | $24.56 | 68618 |
| 2025-01-23 | 24.02 | $24.47 | 110200 |
| 2025-01-22 | 23.88 | $24.31 | 137100 |
| 2025-01-21 | 23.76 | $24.02 | 101521 |
| 2025-01-17 | 23.71 | $23.90 | 128345 |
| 2025-01-16 | 23.69 | $23.62 | 102670 |
| 2025-01-15 | 23.75 | $23.91 | 112900 |
| 2025-01-14 | 23.74 | $23.50 | 86437 |
| 2025-01-13 | 23.85 | $23.50 | 75600 |
| 2025-01-10 | 23.99 | $23.72 | 146030 |
| 2025-01-08 | 24.10 | $23.99 | 91200 |
| 2025-01-07 | 24.13 | $23.98 | 116100 |
| 2025-01-06 | 24.18 | $24.18 | 142200 |
| 2025-01-03 | 24.17 | $24.04 | 137614 |
| 2025-01-02 | 24.21 | $23.84 | 130550 |
| 2024-12-31 | 24.31 | $23.95 | 198924 |
| 2024-12-30 | 24.40 | $24.07 | 170322 |
| 2024-12-27 | 24.46 | $24.22 | 125240 |
| 2024-12-26 | 24.48 | $24.64 | 177100 |
| 2024-12-24 | 24.37 | $24.97 | 247000 |
| 2024-12-23 | 24.13 | $24.27 | 315000 |
| 2024-12-20 | 24.05 | $23.81 | 208631 |
| 2024-12-19 | 24.10 | $23.60 | 133800 |
| 2024-12-18 | 24.22 | $23.68 | 107300 |
| 2024-12-17 | 24.34 | $24.24 | 81800 |
| 2024-12-16 | 24.29 | $24.26 | 86829 |
| 2024-12-13 | 24.23 | $24.12 | 69600 |
| 2024-12-12 | 24.19 | $24.13 | 86117 |
| 2024-12-11 | 24.13 | $24.17 | 69448 |
| 2024-12-10 | 24.04 | $23.99 | 68734 |
| 2024-12-09 | 23.98 | $23.95 | 78306 |
| 2024-12-06 | 23.91 | $24.06 | 103900 |
| 2024-12-05 | 23.79 | $23.85 | 104841 |
| 2024-12-04 | 23.70 | $23.95 | 108500 |
| 2024-12-03 | 23.56 | $23.66 | 60903 |
| 2024-12-02 | 23.47 | $23.59 | 124328 |
| 2024-11-29 | 23.37 | $23.49 | 65445 |
| 2024-11-27 | 23.29 | $23.28 | 85024 |
| 2024-11-26 | 23.25 | $23.25 | 69206 |
| 2024-11-25 | 23.20 | $23.15 | 73236 |
| 2024-11-22 | 23.17 | $23.15 | 64726 |
| 2024-11-21 | 23.14 | $23.03 | 113300 |
| 2024-11-20 | 23.12 | $23.08 | 79300 |
| 2024-11-19 | 23.09 | $23.09 | 104413 |
| 2024-11-18 | 23.04 | $22.98 | 159918 |
| 2024-11-15 | 23.01 | $22.74 | 125500 |
| 2024-11-14 | 23.04 | $22.91 | 98760 |
| 2024-11-13 | 23.02 | $23.03 | 83700 |
| 2024-11-12 | 22.96 | $22.99 | 82461 |
| 2024-11-11 | 22.89 | $23.03 | 112629 |
| 2024-11-08 | 22.78 | $23.12 | 67302 |
| 2024-11-07 | 22.63 | $23.07 | 120225 |
| 2024-11-06 | 22.45 | $22.84 | 156811 |
| 2024-11-05 | 22.30 | $22.34 | 65800 |
| 2024-11-04 | 22.27 | $22.07 | 79700 |
| 2024-11-01 | 22.32 | $22.17 | 66530 |
| 2024-10-31 | 22.35 | $22.11 | 100526 |
| 2024-10-30 | 22.41 | $22.35 | 72005 |
| 2024-10-29 | 22.39 | $22.24 | 63415 |
| 2024-10-28 | 22.41 | $22.23 | 70647 |
| 2024-10-25 | 22.43 | $22.21 | 102942 |
| 2024-10-24 | 22.45 | $22.28 | 85811 |
| 2024-10-23 | 22.46 | $22.22 | 90804 |
| 2024-10-22 | 22.48 | $22.67 | 166935 |
| 2024-10-21 | 22.36 | $22.49 | 156500 |
| 2024-10-18 | 22.26 | $22.28 | 109619 |
| 2024-10-17 | 22.21 | $22.07 | 81031 |
| 2024-10-16 | 22.20 | $22.00 | 90322 |
| 2024-10-15 | 22.21 | $22.06 | 106828 |
| 2024-10-14 | 22.21 | $22.38 | 78045 |
| 2024-10-11 | 22.09 | $22.27 | 91200 |
| 2024-10-10 | 21.98 | $22.24 | 131333 |
| 2024-10-09 | 21.86 | $22.23 | 227343 |
| 2024-10-08 | 21.71 | $21.88 | 154138 |
| 2024-10-07 | 21.63 | $21.48 | 189733 |
| 2024-10-04 | 21.66 | $21.66 | 87232 |
| 2024-10-03 | 21.64 | $21.45 | 95223 |
| 2024-10-02 | 21.68 | $21.57 | 105400 |
| 2024-10-01 | 21.68 | $21.49 | 135200 |
| 2024-09-30 | 21.72 | $21.70 | 152948 |
| 2024-09-27 | 21.69 | $21.65 | 97010 |
| 2024-09-26 | 21.67 | $21.64 | 84923 |
| 2024-09-25 | 21.64 | $21.57 | 105600 |
| 2024-09-24 | 21.63 | $21.62 | 141500 |
| 2024-09-23 | 21.59 | $21.59 | 60100 |
| 2024-09-20 | 21.56 | $21.55 | 85800 |
| 2024-09-19 | 21.52 | $21.85 | 113500 |
| 2024-09-18 | 21.39 | $21.36 | 65500 |
| 2024-09-17 | 21.38 | $21.47 | 68222 |
| 2024-09-16 | 21.33 | $21.49 | 50600 |
| 2024-09-13 | 21.26 | $21.57 | 67900 |
| 2024-09-12 | 21.15 | $21.44 | 71000 |
| 2024-09-11 | 21.06 | $21.32 | 96446 |
| 2024-09-10 | 20.98 | $20.94 | 48900 |
| 2024-09-09 | 21.02 | $20.87 | 68500 |
| 2024-09-06 | 21.08 | $20.61 | 85300 |
| 2024-09-05 | 21.24 | $20.86 | 127300 |
| 2024-09-04 | 21.35 | $21.03 | 51700 |
| 2024-09-03 | 21.43 | $21.05 | 79906 |
| 2024-08-30 | 21.53 | $21.45 | 122145 |
| 2024-08-29 | 21.51 | $21.31 | 147021 |
| 2024-08-28 | 21.54 | $21.41 | 58000 |
| 2024-08-27 | 21.53 | $21.64 | 63800 |
| 2024-08-26 | 21.45 | $21.67 | 102100 |
| 2024-08-23 | 21.34 | $21.52 | 74503 |
| 2024-08-22 | 21.25 | $21.26 | 95135 |
| 2024-08-21 | 21.22 | $21.53 | 69615 |
| 2024-08-20 | 21.10 | $21.49 | 56508 |
| 2024-08-19 | 20.97 | $21.47 | 109700 |
| 2024-08-16 | 20.81 | $21.31 | 87816 |
| 2024-08-15 | 20.67 | $21.31 | 79000 |
| 2024-08-14 | 20.51 | $21.06 | 66329 |
| 2024-08-13 | 20.39 | $21.06 | 75900 |
| 2024-08-12 | 20.25 | $20.91 | 62300 |
| 2024-08-09 | 20.14 | $20.63 | 55200 |
| 2024-08-08 | 20.10 | $20.51 | 71800 |
| 2024-08-07 | 20.10 | $20.08 | 118300 |
| 2024-08-06 | 20.24 | $20.14 | 89827 |
| 2024-08-05 | 20.40 | $19.65 | 126900 |
| 2024-08-02 | 20.75 | $20.43 | 113300 |
| 2024-08-01 | 20.95 | $20.98 | 133200 |
| 2024-07-31 | 21.02 | $21.37 | 115242 |
| 2024-07-30 | 20.98 | $20.92 | 103534 |
| 2024-07-29 | 21.09 | $20.95 | 109121 |
| 2024-07-26 | 21.21 | $21.21 | 68939 |
| 2024-07-25 | 21.28 | $20.94 | 56700 |
| 2024-07-24 | 21.45 | $20.89 | 99000 |
| 2024-07-23 | 21.68 | $21.62 | 67100 |
| 2024-07-22 | 21.74 | $21.70 | 102429 |
| 2024-07-19 | 21.78 | $21.12 | 72300 |
| 2024-07-18 | 22.01 | $21.33 | 105800 |
| 2024-07-17 | 22.22 | $21.57 | 98215 |
| 2024-07-16 | 22.40 | $22.12 | 80923 |
| 2024-07-15 | 22.44 | $22.13 | 97600 |
| 2024-07-12 | 22.49 | $22.19 | 103400 |
| 2024-07-11 | 22.52 | $22.26 | 144300 |
| 2024-07-10 | 22.52 | $22.60 | 86647 |
| 2024-07-09 | 22.41 | $22.43 | 69442 |
| 2024-07-08 | 22.33 | $22.49 | 98542 |
| 2024-07-05 | 22.20 | $22.40 | 57600 |
| 2024-07-03 | 22.07 | $22.30 | 45100 |
| 2024-07-02 | 21.94 | $22.04 | 87207 |
| 2024-07-01 | 21.85 | $21.85 | 94119 |
| 2024-06-28 | 21.80 | $21.78 | 118500 |
| 2024-06-27 | 21.76 | $21.89 | 78000 |
| 2024-06-26 | 21.67 | $21.61 | 63445 |
| 2024-06-25 | 21.64 | $21.46 | 81210 |
| 2024-06-24 | 21.65 | $21.36 | 98943 |
| 2024-06-21 | 21.69 | $21.53 | 72801 |
| 2024-06-20 | 21.68 | $21.70 | 91619 |
| 2024-06-18 | 21.61 | $21.71 | 63719 |
| 2024-06-17 | 21.51 | $21.66 | 127847 |
| 2024-06-14 | 21.41 | $21.46 | 74212 |
| 2024-06-13 | 21.34 | $21.42 | 70000 |
| 2024-06-12 | 21.27 | $21.40 | 69506 |
| 2024-06-11 | 21.18 | $21.28 | 49100 |
| 2024-06-10 | 21.11 | $21.03 | 149000 |
| 2024-06-07 | 21.09 | $21.14 | 53400 |
| 2024-06-06 | 21.04 | $21.15 | 97600 |
| 2024-06-05 | 20.96 | $21.15 | 68407 |
| 2024-06-04 | 20.87 | $20.81 | 81520 |
| 2024-06-03 | 20.86 | $20.72 | 61737 |
| 2024-05-31 | 20.88 | $20.66 | 92600 |
| 2024-05-30 | 20.92 | $20.59 | 71300 |
| 2024-05-29 | 20.98 | $20.63 | 72000 |
| 2024-05-28 | 21.04 | $20.85 | 63000 |
| 2024-05-24 | 21.04 | $20.88 | 58818 |
| 2024-05-23 | 21.03 | $20.69 | 44818 |
| 2024-05-22 | 21.06 | $20.97 | 67500 |
| 2024-05-21 | 21.01 | $20.99 | 70200 |
| 2024-05-20 | 20.94 | $20.99 | 70102 |
| 2024-05-17 | 20.84 | $20.82 | 81200 |
| 2024-05-16 | 20.78 | $20.87 | 71500 |
| 2024-05-15 | 20.67 | $20.86 | 74700 |
| 2024-05-14 | 20.55 | $20.69 | 72625 |
| 2024-05-13 | 20.44 | $20.41 | 62100 |
| 2024-05-10 | 20.40 | $20.41 | 118524 |
| 2024-05-09 | 20.34 | $20.56 | 67015 |
| 2024-05-08 | 20.22 | $20.33 | 104400 |
| 2024-05-07 | 20.15 | $20.70 | 112700 |
| 2024-05-06 | 19.94 | $20.52 | 92300 |
| 2024-05-03 | 19.74 | $20.30 | 81707 |
| 2024-05-02 | 19.57 | $19.87 | 61300 |
| 2024-05-01 | 19.50 | $19.59 | 102243 |
| 2024-04-30 | 19.51 | $19.76 | 129200 |
| 2024-04-29 | 19.46 | $19.65 | 80700 |
| 2024-04-26 | 19.45 | $19.59 | 82678 |
| 2024-04-25 | 19.45 | $19.47 | 53912 |
| 2024-04-24 | 19.49 | $19.64 | 97300 |
| 2024-04-23 | 19.49 | $19.78 | 98400 |
| 2024-04-22 | 19.46 | $19.45 | 89839 |
| 2024-04-19 | 19.52 | $19.36 | 71900 |
| 2024-04-18 | 19.63 | $19.54 | 61416 |
| 2024-04-17 | 19.70 | $19.57 | 74977 |
| 2024-04-16 | 19.79 | $19.56 | 69933 |
| 2024-04-15 | 19.91 | $19.60 | 91800 |
| 2024-04-12 | 20.03 | $19.94 | 69540 |
| 2024-04-11 | 20.08 | $20.26 | 62147 |
| 2024-04-10 | 20.04 | $20.04 | 104838 |
| 2024-04-09 | 20.06 | $20.23 | 98100 |
| 2024-04-08 | 20.02 | $20.21 | 136400 |
| 2024-04-05 | 19.98 | $20.03 | 102358 |
| 2024-04-04 | 20.00 | $19.83 | 121352 |
| 2024-04-03 | 20.08 | $19.99 | 79900 |
| 2024-04-02 | 20.12 | $20.00 | 123823 |
| 2024-04-01 | 20.18 | $20.08 | 95700 |
| 2024-03-28 | 20.22 | $20.17 | 195800 |
| 2024-03-27 | 20.24 | $20.18 | 89927 |
| 2024-03-26 | 20.26 | $20.19 | 71920 |
| 2024-03-25 | 20.29 | $20.28 | 75300 |
| 2024-03-22 | 20.29 | $20.33 | 54818 |
| 2024-03-21 | 20.27 | $20.28 | 65105 |
| 2024-03-20 | 20.27 | $20.31 | 100625 |
| 2024-03-19 | 20.25 | $20.18 | 99603 |
| 2024-03-18 | 20.26 | $20.05 | 72700 |
| 2024-03-15 | 20.32 | $19.94 | 73345 |
| 2024-03-14 | 20.43 | $20.30 | 66100 |
| 2024-03-13 | 20.44 | $20.40 | 75900 |
| 2024-03-12 | 20.42 | $20.57 | 124546 |
| 2024-03-11 | 20.34 | $20.26 | 70515 |
| 2024-03-08 | 20.34 | $20.35 | 47200 |
| 2024-03-07 | 20.30 | $20.44 | 94500 |
| 2024-03-06 | 20.23 | $20.14 | 72908 |
| 2024-03-05 | 20.22 | $20.13 | 62000 |
| 2024-03-04 | 20.22 | $20.35 | 80433 |
| 2024-03-01 | 20.15 | $20.34 | 103048 |
| 2024-02-29 | 20.06 | $20.04 | 66739 |
| 2024-02-28 | 20.04 | $19.95 | 45600 |
| 2024-02-27 | 20.04 | $19.97 | 65228 |
| 2024-02-26 | 20.04 | $19.97 | 60100 |
| 2024-02-23 | 20.03 | $20.00 | 86300 |
| 2024-02-22 | 20.00 | $19.94 | 89231 |
| 2024-02-21 | 19.98 | $19.56 | 76900 |
| 2024-02-20 | 20.08 | $19.72 | 73100 |
| 2024-02-16 | 20.14 | $19.97 | 55800 |
| 2024-02-15 | 20.14 | $20.11 | 49100 |
| 2024-02-14 | 20.08 | $20.15 | 55514 |
| 2024-02-13 | 19.99 | $19.88 | 77927 |
| 2024-02-12 | 19.96 | $20.15 | 59507 |
| 2024-02-09 | 19.83 | $20.03 | 118120 |
| 2024-02-08 | 19.71 | $19.80 | 81619 |
| 2024-02-07 | 19.63 | $19.82 | 86214 |
| 2024-02-06 | 19.52 | $19.57 | 130225 |
| 2024-02-05 | 19.46 | $19.45 | 92023 |
| 2024-02-02 | 19.42 | $19.40 | 142416 |
| 2024-02-01 | 19.39 | $19.24 | 100032 |
| 2024-01-31 | 19.40 | $18.98 | 161173 |
| 2024-01-30 | 19.49 | $19.51 | 81200 |
| 2024-01-29 | 19.42 | $19.49 | 89835 |
| 2024-01-26 | 19.35 | $19.26 | 83800 |
| 2024-01-25 | 19.32 | $19.50 | 104512 |
| 2024-01-24 | 19.21 | $19.35 | 79900 |
| 2024-01-23 | 19.12 | $19.16 | 66334 |
| 2024-01-22 | 19.07 | $19.21 | 54607 |
| 2024-01-19 | 18.98 | $19.28 | 109440 |
| 2024-01-18 | 18.85 | $19.05 | 83337 |
| 2024-01-17 | 18.77 | $18.99 | 109500 |
| 2024-01-16 | 18.68 | $18.74 | 103901 |
| 2024-01-12 | 18.65 | $18.81 | 71300 |
| 2024-01-11 | 18.58 | $18.76 | 100722 |
| 2024-01-10 | 18.52 | $18.72 | 69333 |
| 2024-01-09 | 18.46 | $18.55 | 65737 |
| 2024-01-08 | 18.44 | $18.51 | 95200 |
| 2024-01-05 | 18.43 | $18.19 | 69318 |
| 2024-01-04 | 18.51 | $18.28 | 62845 |
| 2024-01-03 | 18.59 | $18.26 | 109900 |
| 2024-01-02 | 18.68 | $18.40 | 162100 |
| 2023-12-29 | 18.75 | $18.72 | 99800 |
| 2023-12-28 | 18.73 | $18.69 | 63700 |
| 2023-12-27 | 18.71 | $18.69 | 84400 |
| 2023-12-26 | 18.69 | $18.69 | 57500 |
| 2023-12-22 | 18.65 | $18.67 | 78100 |
| 2023-12-21 | 18.61 | $18.50 | 113847 |
| 2023-12-20 | 18.62 | $18.49 | 69024 |
| 2023-12-19 | 18.62 | $18.61 | 82700 |
| 2023-12-18 | 18.58 | $18.62 | 105700 |
| 2023-12-15 | 18.53 | $18.68 | 130900 |
| 2023-12-14 | 18.44 | $18.42 | 75804 |
| 2023-12-13 | 18.42 | $18.50 | 124700 |
| 2023-12-12 | 18.36 | $18.29 | 75000 |
| 2023-12-11 | 18.35 | $18.13 | 45900 |
| 2023-12-08 | 18.38 | $18.13 | 101300 |
| 2023-12-07 | 18.42 | $18.12 | 76610 |
| 2023-12-06 | 18.47 | $17.96 | 50939 |
| 2023-12-05 | 18.57 | $18.02 | 106900 |
| 2023-12-04 | 18.67 | $18.29 | 53501 |
| 2023-12-01 | 18.70 | $18.51 | 89907 |
| 2023-11-30 | 18.66 | $18.49 | 65418 |
| 2023-11-29 | 18.61 | $18.50 | 71700 |
| 2023-11-28 | 18.53 | $18.52 | 139843 |
| 2023-11-27 | 18.43 | $18.53 | 211600 |
| 2023-11-24 | 18.30 | $18.30 | 23400 |
| 2023-11-22 | 18.20 | $18.08 | 65805 |
| 2023-11-21 | 18.14 | $18.08 | 77706 |
| 2023-11-20 | 18.06 | $18.22 | 52200 |
| 2023-11-17 | 17.92 | $17.91 | 56610 |
| 2023-11-16 | 17.84 | $17.90 | 41700 |
| 2023-11-15 | 17.73 | $17.88 | 72800 |
| 2023-11-14 | 17.61 | $17.84 | 76400 |
| 2023-11-13 | 17.46 | $17.58 | 47423 |
| 2023-11-10 | 17.37 | $17.59 | 71400 |
| 2023-11-09 | 17.25 | $17.25 | 62943 |
| 2023-11-08 | 17.20 | $17.48 | 55833 |
| 2023-11-07 | 17.07 | $17.62 | 107337 |
| 2023-11-06 | 16.87 | $17.41 | 90225 |
| 2023-11-03 | 16.69 | $17.67 | 125100 |
| 2023-11-02 | 16.39 | $17.07 | 108107 |
| 2023-11-01 | 16.22 | $16.70 | 76100 |
| 2023-10-31 | 16.14 | $16.31 | 78528 |
| 2023-10-30 | 16.16 | $16.17 | 130200 |
| 2023-10-27 | 16.25 | $15.92 | 94730 |
| 2023-10-26 | 16.43 | $15.91 | 140500 |
| 2023-10-25 | 16.67 | $16.29 | 117000 |
| 2023-10-24 | 16.84 | $16.84 | 73330 |
| 2023-10-23 | 16.87 | $16.66 | 106200 |
| 2023-10-20 | 16.97 | $16.55 | 72100 |
| 2023-10-19 | 17.14 | $16.94 | 89535 |
| 2023-10-18 | 17.21 | $17.08 | 55412 |
| 2023-10-17 | 17.26 | $17.36 | 61936 |
| 2023-10-16 | 17.24 | $17.43 | 58816 |
| 2023-10-13 | 17.18 | $17.20 | 59202 |
| 2023-10-12 | 17.19 | $17.33 | 58100 |
| 2023-10-11 | 17.16 | $17.38 | 61540 |
| 2023-10-10 | 17.11 | $17.35 | 76427 |
| 2023-10-09 | 17.07 | $17.31 | 120800 |
| 2023-10-06 | 17.02 | $17.36 | 116700 |
| 2023-10-05 | 16.96 | $17.04 | 60520 |
| 2023-10-04 | 16.98 | $17.10 | 75435 |
| 2023-10-03 | 17.00 | $16.97 | 55920 |
| 2023-10-02 | 17.07 | $17.29 | 71100 |
| 2023-09-29 | 17.05 | $17.18 | 178000 |
| 2023-09-28 | 17.07 | $17.13 | 94600 |
| 2023-09-27 | 17.11 | $16.98 | 129122 |
| 2023-09-26 | 17.22 | $16.96 | 72400 |
| 2023-09-25 | 17.35 | $17.26 | 48803 |
| 2023-09-22 | 17.43 | $17.16 | 60600 |
| 2023-09-21 | 17.56 | $17.14 | 101905 |
| 2023-09-20 | 17.72 | $17.50 | 68500 |
| 2023-09-19 | 17.81 | $17.72 | 62527 |
| 2023-09-18 | 17.84 | $17.66 | 66800 |
| 2023-09-15 | 17.90 | $17.75 | 94134 |
| 2023-09-14 | 17.95 | $18.08 | 48303 |
| 2023-09-13 | 17.90 | $17.92 | 55200 |
| 2023-09-12 | 17.90 | $17.80 | 43348 |
| 2023-09-11 | 17.93 | $18.05 | 74100 |
| 2023-09-08 | 17.88 | $17.90 | 34719 |
| 2023-09-07 | 17.88 | $17.88 | 44000 |
| 2023-09-06 | 17.88 | $17.92 | 49737 |
| 2023-09-05 | 17.87 | $18.11 | 76800 |
| 2023-09-01 | 17.79 | $18.09 | 61700 |
| 2023-08-31 | 17.71 | $18.09 | 74400 |
| 2023-08-30 | 17.61 | $18.03 | 52112 |
| 2023-08-29 | 17.51 | $17.93 | 80600 |
| 2023-08-28 | 17.42 | $17.64 | 57314 |
| 2023-08-25 | 17.41 | $17.50 | 64011 |
| 2023-08-24 | 17.44 | $17.37 | 74900 |
| 2023-08-23 | 17.52 | $17.69 | 72900 |
| 2023-08-22 | 17.53 | $17.47 | 55320 |
| 2023-08-21 | 17.61 | $17.55 | 66166 |
| 2023-08-18 | 17.68 | $17.46 | 84900 |
| 2023-08-17 | 17.81 | $17.55 | 75531 |
| 2023-08-16 | 17.93 | $17.75 | 58500 |
| 2023-08-15 | 18.02 | $17.89 | 83400 |
| 2023-08-14 | 18.08 | $18.12 | 38012 |
| 2023-08-11 | 18.09 | $17.98 | 59031 |
| 2023-08-10 | 18.14 | $18.13 | 43506 |
| 2023-08-09 | 18.15 | $18.07 | 69043 |
| 2023-08-08 | 18.19 | $18.28 | 77300 |
| 2023-08-07 | 18.17 | $18.11 | 124616 |
| 2023-08-04 | 18.19 | $17.99 | 80300 |
| 2023-08-03 | 18.26 | $18.03 | 57503 |
| 2023-08-02 | 18.33 | $18.09 | 107559 |
| 2023-08-01 | 18.39 | $18.44 | 84386 |
| 2023-07-31 | 18.35 | $18.39 | 118906 |
| 2023-07-28 | 18.32 | $18.30 | 114029 |
| 2023-07-27 | 18.30 | $18.01 | 167200 |
| 2023-07-26 | 18.38 | $18.15 | 79970 |
| 2023-07-25 | 18.42 | $18.14 | 71929 |
| 2023-07-24 | 18.47 | $18.11 | 76400 |
| 2023-07-21 | 18.53 | $18.15 | 54700 |
| 2023-07-20 | 18.59 | $18.32 | 68847 |
| 2023-07-19 | 18.60 | $18.65 | 90242 |
| 2023-07-18 | 18.51 | $18.62 | 68222 |
| 2023-07-17 | 18.40 | $18.46 | 75220 |
| 2023-07-14 | 18.31 | $18.34 | 81437 |
| 2023-07-13 | 18.23 | $18.36 | 82600 |
| 2023-07-12 | 18.12 | $18.23 | 87800 |
| 2023-07-11 | 18.02 | $18.06 | 109115 |
| 2023-07-10 | 17.95 | $17.90 | 113232 |
| 2023-07-07 | 17.92 | $17.83 | 102500 |
| 2023-07-06 | 17.89 | $17.80 | 61600 |
| 2023-07-05 | 17.86 | $17.93 | 75100 |
| 2023-07-03 | 17.78 | $17.91 | 57819 |
| 2023-06-30 | 17.68 | $17.89 | 292227 |
| 2023-06-29 | 17.56 | $17.63 | 79120 |
| 2023-06-28 | 17.50 | $17.55 | 138849 |
| 2023-06-27 | 17.44 | $17.44 | 62628 |
| 2023-06-26 | 17.40 | $17.21 | 76100 |
| 2023-06-23 | 17.43 | $17.27 | 60800 |
| 2023-06-22 | 17.43 | $17.28 | 83938 |
| 2023-06-21 | 17.44 | $17.20 | 82426 |
| 2023-06-20 | 17.46 | $17.34 | 164441 |
| 2023-06-16 | 17.44 | $17.38 | 138035 |
| 2023-06-15 | 17.39 | $17.52 | 123705 |
| 2023-06-14 | 17.29 | $17.28 | 128700 |
| 2023-06-13 | 17.24 | $17.26 | 169600 |
| 2023-06-12 | 17.18 | $17.27 | 144903 |
| 2023-06-09 | 17.09 | $17.19 | 117631 |
| 2023-06-08 | 17.02 | $17.03 | 110400 |
| 2023-06-07 | 16.97 | $16.91 | 117300 |
| 2023-06-06 | 16.94 | $17.07 | 202900 |
| 2023-06-05 | 16.86 | $16.98 | 158580 |
| 2023-06-02 | 16.78 | $16.94 | 166700 |
| 2023-06-01 | 16.70 | $16.75 | 158500 |
| 2023-05-31 | 16.65 | $16.64 | 102200 |
| 2023-05-30 | 16.63 | $16.69 | 126210 |
| 2023-05-26 | 16.59 | $16.69 | 161249 |
| 2023-05-25 | 16.53 | $16.47 | 172600 |
| 2023-05-24 | 16.54 | $16.35 | 126300 |
| 2023-05-23 | 16.58 | $16.45 | 137402 |
| 2023-05-22 | 16.59 | $16.64 | 123902 |
| 2023-05-19 | 16.55 | $16.62 | 93300 |
| 2023-05-18 | 16.50 | $16.73 | 133300 |
| 2023-05-17 | 16.41 | $16.54 | 108342 |
| 2023-05-16 | 16.35 | $16.34 | 113100 |
| 2023-05-15 | 16.34 | $16.40 | 61225 |
| 2023-05-12 | 16.31 | $16.38 | 70600 |
| 2023-05-11 | 16.29 | $16.33 | 80600 |
| 2023-05-10 | 16.27 | $16.32 | 94021 |
| 2023-05-09 | 16.25 | $16.22 | 42700 |
| 2023-05-08 | 16.25 | $16.27 | 50116 |
| 2023-05-05 | 16.24 | $16.30 | 89900 |
| 2023-05-04 | 16.23 | $16.05 | 87700 |
| 2023-05-03 | 16.28 | $16.14 | 108920 |
| 2023-05-02 | 16.32 | $16.18 | 121800 |
| 2023-05-01 | 16.36 | $16.33 | 131425 |
| 2023-04-28 | 16.35 | $16.33 | 180541 |
| 2023-04-27 | 16.34 | $16.36 | 100800 |
| 2023-04-26 | 16.32 | $16.03 | 79000 |
| 2023-04-25 | 16.40 | $15.96 | 119100 |
| 2023-04-24 | 16.52 | $16.32 | 78700 |
| 2023-04-21 | 16.54 | $16.38 | 63010 |
| 2023-04-20 | 16.55 | $16.45 | 87321 |
| 2023-04-19 | 16.54 | $16.49 | 86348 |
| 2023-04-18 | 16.51 | $16.53 | 69996 |
| 2023-04-17 | 16.45 | $16.48 | 90442 |
| 2023-04-14 | 16.40 | $16.42 | 80600 |
| 2023-04-13 | 16.36 | $16.49 | 82809 |
| 2023-04-12 | 16.28 | $16.20 | 142000 |
| 2023-04-11 | 16.27 | $16.27 | 124822 |
| 2023-04-10 | 16.24 | $16.36 | 146400 |
| 2023-04-06 | 16.17 | $16.23 | 97100 |
| 2023-04-05 | 16.12 | $16.12 | 109500 |
| 2023-04-04 | 16.10 | $16.26 | 130109 |
| 2023-04-03 | 16.04 | $16.37 | 102900 |
| 2023-03-31 | 15.92 | $16.40 | 120713 |
| 2023-03-30 | 15.76 | $16.10 | 94200 |
| 2023-03-29 | 15.68 | $15.89 | 128400 |
| 2023-03-28 | 15.64 | $15.67 | 84600 |
| 2023-03-27 | 15.66 | $15.80 | 115230 |
| 2023-03-24 | 15.66 | $15.85 | 269534 |
| 2023-03-23 | 15.64 | $15.92 | 129300 |
| 2023-03-22 | 15.60 | $15.85 | 113700 |
| 2023-03-21 | 15.57 | $15.94 | 68929 |
| 2023-03-20 | 15.52 | $15.81 | 121010 |
| 2023-03-17 | 15.50 | $15.81 | 105620 |
| 2023-03-16 | 15.49 | $15.85 | 102000 |
| 2023-03-15 | 15.47 | $15.56 | 140427 |
| 2023-03-14 | 15.54 | $15.73 | 67724 |
| 2023-03-13 | 15.58 | $15.43 | 200543 |
| 2023-03-10 | 15.73 | $15.57 | 167300 |
| 2023-03-09 | 15.88 | $15.81 | 184700 |
| 2023-03-08 | 15.99 | $16.09 | 139000 |
| 2023-03-07 | 16.05 | $16.08 | 169134 |
| 2023-03-06 | 16.12 | $16.30 | 200923 |
| 2023-03-03 | 16.15 | $16.38 | 56900 |
| 2023-03-02 | 16.16 | $16.05 | 257900 |
| 2023-03-01 | 16.28 | $16.08 | 285900 |
| 2023-02-28 | 16.43 | $16.24 | 146100 |
| 2023-02-27 | 16.57 | $16.28 | 86100 |
| 2023-02-24 | 16.72 | $16.21 | 126000 |
| 2023-02-23 | 16.94 | $16.40 | 310300 |
| 2023-02-22 | 17.14 | $16.56 | 84300 |
| 2023-02-21 | 17.34 | $16.64 | 129200 |
| 2023-02-17 | 17.55 | $17.20 | 46009 |
| 2023-02-16 | 17.63 | $17.36 | 139322 |
| 2023-02-15 | 17.67 | $17.53 | 63400 |
| 2023-02-14 | 17.67 | $17.50 | 58531 |
| 2023-02-13 | 17.67 | $17.49 | 128745 |
| 2023-02-10 | 17.67 | $17.48 | 73600 |
| 2023-02-09 | 17.67 | $17.54 | 105600 |
| 2023-02-08 | 17.65 | $17.58 | 76500 |
| 2023-02-07 | 17.60 | $17.79 | 127902 |
| 2023-02-06 | 17.47 | $17.35 | 111701 |
| 2023-02-03 | 17.45 | $17.49 | 89800 |
| 2023-02-02 | 17.37 | $17.81 | 118905 |
| 2023-02-01 | 17.17 | $17.48 | 77525 |
| 2023-01-31 | 17.04 | $17.26 | 134936 |
| 2023-01-30 | 16.93 | $16.90 | 95040 |
| 2023-01-27 | 16.92 | $17.03 | 113702 |
| 2023-01-26 | 16.87 | $17.04 | 90115 |
| 2023-01-25 | 16.79 | $16.86 | 98603 |
| 2023-01-24 | 16.76 | $16.91 | 102713 |
| 2023-01-23 | 16.71 | $16.85 | 105249 |
| 2023-01-20 | 16.66 | $16.80 | 68500 |
| 2023-01-19 | 16.62 | $16.58 | 96527 |
| 2023-01-18 | 16.63 | $16.68 | 88037 |
| 2023-01-17 | 16.63 | $16.74 | 88213 |
| 2023-01-13 | 16.60 | $16.80 | 55000 |
| 2023-01-12 | 16.54 | $16.72 | 154347 |
| 2023-01-11 | 16.51 | $16.72 | 104609 |
| 2023-01-10 | 16.46 | $16.53 | 70002 |
| 2023-01-09 | 16.47 | $16.50 | 134247 |
| 2023-01-06 | 16.49 | $16.56 | 122532 |
| 2023-01-05 | 16.50 | $16.42 | 101500 |
| 2023-01-04 | 16.56 | $16.72 | 70302 |
| 2023-01-03 | 16.54 | $16.70 | 77012 |
| 2022-12-30 | 16.53 | $16.55 | 190124 |
| 2022-12-29 | 16.56 | $16.69 | 95114 |
| 2022-12-28 | 16.55 | $16.50 | 121906 |
| 2022-12-27 | 16.61 | $16.75 | 237101 |
| 2022-12-23 | 16.60 | $16.68 | 77000 |
| 2022-12-22 | 16.62 | $16.78 | 228700 |
| 2022-12-21 | 16.61 | $16.61 | 141700 |
| 2022-12-20 | 16.65 | $16.51 | 109749 |
| 2022-12-19 | 16.74 | $16.46 | 119500 |
| 2022-12-16 | 16.86 | $16.69 | 77743 |
| 2022-12-15 | 16.94 | $17.01 | 211500 |
| 2022-12-14 | 16.94 | $16.90 | 63733 |
| 2022-12-13 | 16.97 | $16.98 | 126900 |
| 2022-12-12 | 16.98 | $16.88 | 149917 |
| 2022-12-09 | 17.03 | $16.75 | 69800 |
| 2022-12-08 | 17.14 | $16.94 | 109200 |
| 2022-12-07 | 17.20 | $16.87 | 64843 |
| 2022-12-06 | 17.30 | $16.83 | 105909 |
| 2022-12-05 | 17.43 | $17.06 | 87800 |
| 2022-12-02 | 17.51 | $17.40 | 67634 |
| 2022-12-01 | 17.50 | $17.46 | 102700 |
| 2022-11-30 | 17.47 | $17.56 | 129800 |
| 2022-11-29 | 17.39 | $17.00 | 105609 |
| 2022-11-28 | 17.47 | $17.03 | 128500 |
| 2022-11-25 | 17.55 | $17.31 | 61532 |
| 2022-11-23 | 17.56 | $17.40 | 95000 |
| 2022-11-22 | 17.54 | $17.42 | 88700 |
| 2022-11-21 | 17.50 | $17.30 | 94333 |
| 2022-11-18 | 17.48 | $17.32 | 72502 |
| 2022-11-17 | 17.44 | $17.30 | 95300 |
| 2022-11-16 | 17.40 | $17.36 | 132500 |
| 2022-11-15 | 17.33 | $17.53 | 204100 |
| 2022-11-14 | 17.17 | $17.22 | 118805 |
| 2022-11-11 | 17.08 | $17.37 | 105700 |
| 2022-11-10 | 16.92 | $17.24 | 196209 |
| 2022-11-09 | 16.76 | $16.35 | 108200 |
| 2022-11-08 | 16.84 | $16.76 | 142024 |
| 2022-11-07 | 16.81 | $16.66 | 211305 |
| 2022-11-04 | 16.80 | $16.47 | 162000 |
| 2022-11-03 | 16.85 | $16.32 | 83962 |
| 2022-11-02 | 16.94 | $16.47 | 178000 |
| 2022-11-01 | 17.01 | $17.06 | 237500 |
| 2022-10-31 | 16.90 | $17.10 | 219700 |
| 2022-10-28 | 16.74 | $16.82 | 207211 |
| 2022-10-27 | 16.64 | $16.64 | 182312 |
| 2022-10-26 | 16.57 | $16.84 | 174106 |
| 2022-10-25 | 16.42 | $17.05 | 247500 |
| 2022-10-24 | 16.17 | $16.82 | 292900 |
| 2022-10-21 | 15.93 | $16.42 | 187600 |
| 2022-10-20 | 15.77 | $16.04 | 144335 |
| 2022-10-19 | 15.70 | $16.08 | 168400 |
| 2022-10-18 | 15.61 | $16.16 | 108033 |
| 2022-10-17 | 15.47 | $16.04 | 150500 |
| 2022-10-14 | 15.35 | $15.47 | 127400 |
| 2022-10-13 | 15.39 | $15.85 | 86600 |
| 2022-10-12 | 15.32 | $15.55 | 160800 |
| 2022-10-11 | 15.34 | $15.44 | 135108 |
| 2022-10-10 | 15.41 | $15.44 | 138900 |
| 2022-10-07 | 15.51 | $15.64 | 155500 |
| 2022-10-06 | 15.57 | $16.14 | 105527 |
| 2022-10-05 | 15.50 | $16.27 | 169804 |
| 2022-10-04 | 15.38 | $16.37 | 139713 |
| 2022-10-03 | 15.21 | $15.70 | 130814 |
| 2022-09-30 | 15.23 | $15.30 | 163632 |
| 2022-09-29 | 15.40 | $15.49 | 240407 |
| 2022-09-28 | 15.56 | $15.70 | 259020 |
| 2022-09-27 | 15.70 | $15.38 | 250700 |
| 2022-09-26 | 15.98 | $15.51 | 315831 |
| 2022-09-23 | 16.30 | $15.79 | 303116 |
| 2022-09-22 | 16.60 | $16.29 | 112700 |
| 2022-09-21 | 16.83 | $16.63 | 188825 |
| 2022-09-20 | 17.00 | $16.90 | 116700 |
| 2022-09-19 | 17.13 | $17.12 | 93707 |
| 2022-09-16 | 17.23 | $17.20 | 110463 |
| 2022-09-15 | 17.33 | $17.44 | 88100 |
| 2022-09-14 | 17.39 | $17.65 | 65300 |
| 2022-09-13 | 17.39 | $17.35 | 130500 |
| 2022-09-12 | 17.50 | $18.02 | 137200 |
| 2022-09-09 | 17.42 | $17.85 | 108212 |
| 2022-09-08 | 17.39 | $17.69 | 74000 |
| 2022-09-07 | 17.41 | $17.56 | 127500 |
| 2022-09-06 | 17.48 | $17.33 | 56836 |
| 2022-09-02 | 17.65 | $17.43 | 100422 |
| 2022-09-01 | 17.83 | $17.55 | 109615 |
| 2022-08-31 | 18.01 | $17.51 | 113100 |
| 2022-08-30 | 18.25 | $17.54 | 253841 |
| 2022-08-29 | 18.53 | $17.90 | 143221 |
| 2022-08-26 | 18.77 | $18.13 | 119912 |
| 2022-08-25 | 18.98 | $18.66 | 126347 |
| 2022-08-24 | 19.07 | $18.56 | 148226 |
| 2022-08-23 | 19.20 | $18.46 | 85800 |
| 2022-08-22 | 19.39 | $18.65 | 147818 |
| 2022-08-19 | 19.56 | $19.08 | 87928 |
| 2022-08-18 | 19.62 | $19.28 | 95500 |
| 2022-08-17 | 19.62 | $19.23 | 109722 |
| 2022-08-16 | 19.63 | $19.44 | 147900 |
| 2022-08-15 | 19.56 | $19.60 | 149037 |
| 2022-08-12 | 19.42 | $19.38 | 119000 |
| 2022-08-11 | 19.30 | $19.03 | 132533 |
| 2022-08-10 | 19.27 | $19.09 | 141316 |
| 2022-08-09 | 19.19 | $18.73 | 88402 |
| 2022-08-08 | 19.20 | $18.94 | 87432 |
| 2022-08-05 | 19.14 | $18.92 | 82804 |
| 2022-08-04 | 19.06 | $19.06 | 133166 |
| 2022-08-03 | 18.91 | $19.12 | 269409 |
| 2022-08-02 | 18.70 | $18.68 | 129320 |
| 2022-08-01 | 18.57 | $18.70 | 181565 |
| 2022-07-29 | 18.39 | $18.72 | 207322 |
| 2022-07-28 | 18.16 | $18.27 | 118725 |
| 2022-07-27 | 18.02 | $18.00 | 139500 |
| 2022-07-26 | 17.93 | $17.44 | 71800 |
| 2022-07-25 | 17.98 | $17.83 | 107700 |
| 2022-07-22 | 17.92 | $17.83 | 157303 |
| 2022-07-21 | 17.84 | $18.12 | 127803 |
| 2022-07-20 | 17.64 | $18.17 | 200249 |
| 2022-07-19 | 17.37 | $17.74 | 128333 |
| 2022-07-18 | 17.18 | $17.17 | 117100 |
| 2022-07-15 | 17.13 | $17.31 | 81800 |
| 2022-07-14 | 17.02 | $16.92 | 106200 |
| 2022-07-13 | 17.00 | $16.94 | 131306 |
| 2022-07-12 | 16.97 | $16.95 | 173000 |
| 2022-07-11 | 16.94 | $17.01 | 157827 |
| 2022-07-08 | 16.87 | $17.26 | 78900 |
| 2022-07-07 | 16.71 | $17.26 | 155426 |
| 2022-07-06 | 16.52 | $17.01 | 144937 |
| 2022-07-05 | 16.36 | $16.79 | 140579 |
| 2022-07-01 | 16.25 | $16.58 | 142434 |
| 2022-06-30 | 16.18 | $16.19 | 240100 |
| 2022-06-29 | 16.22 | $16.41 | 151740 |
| 2022-06-28 | 16.20 | $16.35 | 161720 |
| 2022-06-27 | 16.21 | $16.66 | 133940 |
| 2022-06-24 | 16.13 | $16.79 | 121314 |
| 2022-06-23 | 16.00 | $16.26 | 98509 |
| 2022-06-22 | 16.01 | $15.90 | 163700 |
| 2022-06-21 | 16.15 | $16.14 | 145400 |
| 2022-06-17 | 16.25 | $15.73 | 122600 |
| 2022-06-16 | 16.51 | $15.61 | 271400 |
| 2022-06-15 | 16.88 | $16.48 | 203900 |
| 2022-06-14 | 17.05 | $16.24 | 136900 |
| 2022-06-13 | 17.34 | $16.44 | 167632 |
| 2022-06-10 | 17.63 | $17.15 | 122220 |
| 2022-06-09 | 17.76 | $17.60 | 111706 |
| 2022-06-08 | 17.78 | $17.85 | 104100 |
| 2022-06-07 | 17.73 | $18.01 | 107016 |
| 2022-06-06 | 17.61 | $17.75 | 202512 |
| 2022-06-03 | 17.55 | $17.73 | 98600 |
| 2022-06-02 | 17.48 | $18.14 | 73400 |
| 2022-06-01 | 17.28 | $17.66 | 236018 |
| 2022-05-31 | 17.18 | $17.97 | 156400 |
| 2022-05-27 | 16.98 | $17.99 | 161700 |
| 2022-05-26 | 16.73 | $17.41 | 107300 |
| 2022-05-25 | 16.61 | $16.89 | 184500 |
| 2022-05-24 | 16.65 | $16.68 | 218226 |
| 2022-05-23 | 16.77 | $17.14 | 95500 |
| 2022-05-20 | 16.79 | $17.08 | 115129 |
| 2022-05-19 | 16.84 | $16.99 | 164448 |
| 2022-05-18 | 16.94 | $17.08 | 162310 |
| 2022-05-17 | 17.05 | $17.81 | 136825 |
| 2022-05-16 | 16.97 | $17.35 | 163000 |
| 2022-05-13 | 17.03 | $17.42 | 140413 |
| 2022-05-12 | 17.09 | $16.84 | 197600 |
| 2022-05-11 | 17.36 | $17.00 | 159702 |
| 2022-05-10 | 17.66 | $17.43 | 153205 |
| 2022-05-09 | 17.90 | $17.35 | 271243 |
| 2022-05-06 | 18.23 | $18.09 | 249813 |
| 2022-05-05 | 18.40 | $18.37 | 193420 |
| 2022-05-04 | 18.54 | $19.09 | 161200 |
| 2022-05-03 | 18.49 | $18.63 | 145300 |
| 2022-05-02 | 18.58 | $18.58 | 203746 |
| 2022-04-29 | 18.72 | $18.51 | 208401 |
| 2022-04-28 | 18.92 | $19.08 | 162200 |
| 2022-04-27 | 19.00 | $18.61 | 115302 |
| 2022-04-26 | 19.25 | $18.64 | 144843 |
| 2022-04-25 | 19.55 | $19.15 | 191210 |
| 2022-04-22 | 19.76 | $19.17 | 155900 |
| 2022-04-21 | 20.02 | $19.65 | 198600 |
| 2022-04-20 | 20.18 | $20.12 | 179519 |
| 2022-04-19 | 20.24 | $20.33 | 88023 |
| 2022-04-18 | 20.24 | $19.98 | 138645 |
| 2022-04-14 | 20.36 | $20.00 | 82700 |
| 2022-04-13 | 20.50 | $20.24 | 125200 |
| 2022-04-12 | 20.60 | $20.09 | 104600 |
| 2022-04-11 | 20.77 | $20.08 | 156400 |
| 2022-04-08 | 20.97 | $20.46 | 124300 |
| 2022-04-07 | 21.10 | $20.63 | 97599 |
| 2022-04-06 | 21.20 | $20.56 | 131625 |
| 2022-04-05 | 21.34 | $21.05 | 145000 |
| 2022-04-04 | 21.36 | $21.29 | 80419 |
| 2022-04-01 | 21.29 | $21.09 | 131000 |
| 2022-03-31 | 21.27 | $21.00 | 198400 |
| 2022-03-30 | 21.27 | $21.16 | 112700 |
| 2022-03-29 | 21.21 | $21.34 | 147000 |
| 2022-03-28 | 21.07 | $21.10 | 122430 |
| 2022-03-25 | 20.98 | $21.02 | 84600 |
| 2022-03-24 | 20.89 | $21.13 | 87400 |
| 2022-03-23 | 20.75 | $21.08 | 145200 |
| 2022-03-22 | 20.58 | $21.18 | 117100 |
| 2022-03-21 | 20.35 | $20.80 | 138900 |
| 2022-03-18 | 20.19 | $21.01 | 145803 |
| 2022-03-17 | 19.93 | $20.82 | 100133 |
| 2022-03-16 | 19.67 | $20.38 | 96600 |
| 2022-03-15 | 19.51 | $19.75 | 87823 |
| 2022-03-14 | 19.51 | $19.30 | 126738 |
| 2022-03-11 | 19.67 | $19.61 | 131300 |
| 2022-03-10 | 19.77 | $19.86 | 139302 |
| 2022-03-09 | 19.82 | $19.93 | 185544 |
| 2022-03-08 | 19.87 | $19.55 | 203401 |
| 2022-03-07 | 20.06 | $19.94 | 394300 |
| 2022-03-04 | 20.17 | $20.23 | 97300 |
| 2022-03-03 | 20.23 | $20.49 | 80638 |
| 2022-03-02 | 20.22 | $20.67 | 96500 |
| 2022-03-01 | 20.16 | $20.30 | 72400 |
| 2022-02-28 | 20.21 | $20.62 | 130341 |
| 2022-02-25 | 20.18 | $20.59 | 123930 |
| 2022-02-24 | 20.16 | $20.09 | 266700 |
| 2022-02-23 | 20.31 | $19.66 | 195621 |
| 2022-02-22 | 20.64 | $20.00 | 229525 |
| 2022-02-18 | 20.94 | $20.58 | 103310 |
| 2022-02-17 | 21.13 | $20.89 | 118904 |
| 2022-02-16 | 21.26 | $21.51 | 76942 |
| 2022-02-15 | 21.24 | $21.43 | 105916 |
| 2022-02-14 | 21.24 | $21.05 | 132700 |
| 2022-02-11 | 21.38 | $21.24 | 103146 |
| 2022-02-10 | 21.48 | $21.71 | 123916 |
| 2022-02-09 | 21.47 | $21.94 | 174233 |
| 2022-02-08 | 21.39 | $21.62 | 94300 |
| 2022-02-07 | 21.39 | $21.49 | 171541 |
| 2022-02-04 | 21.45 | $21.71 | 150300 |
| 2022-02-03 | 21.46 | $21.71 | 171600 |
| 2022-02-02 | 21.49 | $22.45 | 111500 |
| 2022-02-01 | 21.29 | $22.29 | 95000 |
| 2022-01-31 | 21.11 | $22.02 | 222033 |
| 2022-01-28 | 20.98 | $21.43 | 209624 |
| 2022-01-27 | 21.04 | $21.10 | 155400 |
| 2022-01-26 | 21.22 | $21.04 | 182535 |
| 2022-01-25 | 21.47 | $21.00 | 236100 |
| 2022-01-24 | 21.81 | $21.54 | 596800 |
| 2022-01-21 | 22.06 | $21.46 | 484316 |
| 2022-01-20 | 22.41 | $22.08 | 235000 |
| 2022-01-19 | 22.64 | $22.23 | 175400 |
| 2022-01-18 | 22.89 | $22.29 | 307130 |
| 2022-01-14 | 23.17 | $22.97 | 140933 |
| 2022-01-13 | 23.31 | $23.03 | 131816 |
| 2022-01-12 | 23.46 | $23.28 | 190801 |
| 2022-01-11 | 23.57 | $23.25 | 286114 |
| 2022-01-10 | 23.72 | $23.20 | 221800 |
| 2022-01-07 | 23.92 | $23.40 | 112147 |
| 2022-01-06 | 24.09 | $23.57 | 164941 |
| 2022-01-05 | 24.26 | $23.79 | 153300 |
| 2022-01-04 | 24.39 | $24.26 | 130233 |
| 2022-01-03 | 24.39 | $24.38 | 114216 |
| 2021-12-31 | 24.36 | $24.59 | 121915 |
| 2021-12-30 | 24.25 | $24.50 | 62240 |
| 2021-12-29 | 24.15 | $24.44 | 85018 |
| 2021-12-28 | 24.04 | $24.40 | 59435 |
| 2021-12-27 | 23.92 | $24.23 | 53311 |
| 2021-12-23 | 23.82 | $24.17 | 80937 |
| 2021-12-22 | 23.73 | $23.93 | 126247 |
| 2021-12-21 | 23.69 | $24.10 | 93728 |
| 2021-12-20 | 23.60 | $23.39 | 86600 |
| 2021-12-17 | 23.71 | $23.69 | 64317 |
| 2021-12-16 | 23.75 | $23.73 | 88700 |
| 2021-12-15 | 23.79 | $24.01 | 94400 |
| 2021-12-14 | 23.76 | $23.75 | 69610 |
| 2021-12-13 | 23.80 | $23.90 | 61800 |
| 2021-12-10 | 23.81 | $23.96 | 65500 |
| 2021-12-09 | 23.81 | $24.00 | 66800 |
| 2021-12-08 | 23.79 | $24.11 | 51000 |
| 2021-12-07 | 23.74 | $24.07 | 78134 |
| 2021-12-06 | 23.69 | $23.46 | 97510 |
| 2021-12-03 | 23.83 | $23.44 | 96432 |
| 2021-12-02 | 24.01 | $23.75 | 94900 |
| 2021-12-01 | 24.13 | $23.73 | 100621 |
| 2021-11-30 | 24.29 | $24.00 | 116400 |
| 2021-11-29 | 24.40 | $24.30 | 92731 |
| 2021-11-26 | 24.43 | $24.10 | 63639 |
| 2021-11-24 | 24.54 | $24.25 | 65504 |
| 2021-11-23 | 24.62 | $24.23 | 92402 |
| 2021-11-22 | 24.72 | $24.53 | 97000 |
| 2021-11-19 | 24.75 | $24.64 | 119536 |
| 2021-11-18 | 24.74 | $24.71 | 82200 |
| 2021-11-17 | 24.71 | $24.70 | 42700 |
| 2021-11-16 | 24.67 | $24.71 | 74000 |
| 2021-11-15 | 24.62 | $24.50 | 63400 |
| 2021-11-12 | 24.62 | $24.52 | 57827 |
| 2021-11-11 | 24.60 | $24.28 | 67000 |
| 2021-11-10 | 24.66 | $24.43 | 110300 |
| 2021-11-09 | 24.68 | $24.62 | 67300 |
| 2021-11-08 | 24.63 | $24.66 | 93826 |
| 2021-11-05 | 24.56 | $24.59 | 88500 |
| 2021-11-04 | 24.50 | $24.57 | 87800 |
| 2021-11-03 | 24.42 | $24.40 | 55000 |
| 2021-11-02 | 24.37 | $24.30 | 65640 |
| 2021-11-01 | 24.35 | $24.22 | 82100 |
| 2021-10-29 | 24.33 | $24.29 | 84900 |
| 2021-10-28 | 24.29 | $24.37 | 38613 |
| 2021-10-27 | 24.22 | $24.12 | 81700 |
| 2021-10-26 | 24.20 | $24.19 | 60600 |
| 2021-10-25 | 24.16 | $24.14 | 123210 |
| 2021-10-22 | 24.11 | $24.25 | 66800 |
| 2021-10-21 | 24.02 | $24.26 | 50225 |
| 2021-10-20 | 23.91 | $24.41 | 105500 |
| 2021-10-19 | 23.72 | $24.32 | 167400 |
| 2021-10-18 | 23.52 | $24.07 | 108700 |
| 2021-10-15 | 23.36 | $23.86 | 95400 |
| 2021-10-14 | 23.23 | $23.77 | 94632 |
| 2021-10-13 | 23.10 | $23.44 | 65700 |
| 2021-10-12 | 23.05 | $23.27 | 139300 |
| 2021-10-11 | 23.06 | $23.32 | 67125 |
| 2021-10-08 | 23.05 | $23.40 | 94100 |
| 2021-10-07 | 23.02 | $23.50 | 98040 |
| 2021-10-06 | 22.97 | $23.17 | 69248 |
| 2021-10-05 | 23.01 | $23.00 | 139100 |
| 2021-10-04 | 23.12 | $22.86 | 131115 |
| 2021-10-01 | 23.30 | $23.18 | 110100 |
| 2021-09-30 | 23.44 | $23.22 | 136000 |
| 2021-09-29 | 23.59 | $23.46 | 83544 |
| 2021-09-28 | 23.71 | $23.48 | 118930 |
| 2021-09-27 | 23.84 | $23.91 | 54238 |
| 2021-09-24 | 23.88 | $24.17 | 72633 |
| 2021-09-23 | 23.85 | $23.76 | 83900 |
| 2021-09-22 | 23.94 | $23.78 | 64411 |
| 2021-09-21 | 24.05 | $23.77 | 109800 |
| 2021-09-20 | 24.19 | $23.61 | 150303 |
| 2021-09-17 | 24.41 | $24.06 | 72246 |
| 2021-09-16 | 24.53 | $24.33 | 64342 |
| 2021-09-15 | 24.60 | $24.34 | 74037 |
| 2021-09-14 | 24.68 | $24.33 | 89400 |
| 2021-09-13 | 24.77 | $24.53 | 75435 |
| 2021-09-10 | 24.82 | $24.53 | 66300 |
| 2021-09-09 | 24.88 | $24.62 | 102246 |
| 2021-09-08 | 24.92 | $24.79 | 94400 |
| 2021-09-07 | 24.91 | $24.86 | 60700 |
| 2021-09-03 | 24.87 | $24.75 | 89400 |
| 2021-09-02 | 24.85 | $24.76 | 86000 |
| 2021-09-01 | 24.81 | $24.80 | 135700 |
| 2021-08-31 | 24.75 | $24.81 | 75100 |
| 2021-08-30 | 24.67 | $24.84 | 77900 |
| 2021-08-27 | 24.56 | $24.68 | 112800 |
| 2021-08-26 | 24.47 | $24.36 | 69401 |
| 2021-08-25 | 24.46 | $24.57 | 107116 |
| 2021-08-24 | 24.37 | $24.50 | 187200 |
| 2021-08-23 | 24.28 | $24.30 | 138922 |
| 2021-08-20 | 24.24 | $24.13 | 67000 |
| 2021-08-19 | 24.23 | $23.94 | 109700 |
| 2021-08-18 | 24.28 | $24.28 | 76100 |
| 2021-08-17 | 24.22 | $24.35 | 94831 |
| 2021-08-16 | 24.13 | $24.28 | 216642 |
| 2021-08-13 | 24.04 | $24.18 | 55422 |
| 2021-08-12 | 23.96 | $24.16 | 80526 |
| 2021-08-11 | 23.86 | $24.11 | 194205 |
| 2021-08-10 | 23.75 | $23.86 | 140800 |
| 2021-08-09 | 23.70 | $23.82 | 85300 |
| 2021-08-06 | 23.64 | $23.75 | 72000 |
| 2021-08-05 | 23.60 | $23.63 | 94349 |
| 2021-08-04 | 23.58 | $23.56 | 142500 |
| 2021-08-03 | 23.58 | $23.41 | 86822 |
| 2021-08-02 | 23.62 | $23.33 | 73800 |
| 2021-07-30 | 23.70 | $23.45 | 82616 |
| 2021-07-29 | 23.75 | $23.66 | 72300 |
| 2021-07-28 | 23.75 | $23.65 | 29606 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
39.73
2026-07-24
Close Price
$21.35
Vol: 135400
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.03
Average
51.04
Maximum
77.65
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 39.73 | $21.35 | 135400 |
| 2026-07-23 | 39.34 | $21.33 | 228543 |
| 2026-07-22 | 46.03 | $21.80 | 110009 |
| 2026-07-21 | 45.85 | $21.79 | 87700 |
| 2026-07-20 | 44.20 | $21.70 | 76000 |
| 2026-07-17 | 44.77 | $21.74 | 80437 |
| 2026-07-16 | 50.55 | $22.11 | 48100 |
| 2026-07-15 | 53.01 | $22.25 | 94232 |
| 2026-07-14 | 53.01 | $22.25 | 79350 |
| 2026-07-13 | 51.49 | $22.15 | 89700 |
| 2026-07-10 | 52.45 | $22.21 | 66123 |
| 2026-07-09 | 50.54 | $22.08 | 101900 |
| 2026-07-08 | 47.78 | $21.90 | 103019 |
| 2026-07-07 | 48.79 | $21.97 | 74900 |
| 2026-07-06 | 51.43 | $22.15 | 89400 |
| 2026-07-02 | 50.00 | $22.05 | 102500 |
| 2026-07-01 | 50.71 | $22.10 | 77600 |
| 2026-06-30 | 49.90 | $22.04 | 126803 |
| 2026-06-29 | 46.26 | $21.78 | 133200 |
| 2026-06-26 | 40.22 | $21.40 | 113812 |
| 2026-06-25 | 37.96 | $21.27 | 151000 |
| 2026-06-24 | 39.95 | $21.45 | 80834 |
| 2026-06-23 | 40.28 | $21.48 | 143900 |
| 2026-06-22 | 43.64 | $21.77 | 129335 |
| 2026-06-18 | 47.81 | $22.09 | 69103 |
| 2026-06-17 | 43.82 | $21.84 | 106604 |
| 2026-06-16 | 45.27 | $21.95 | 140000 |
| 2026-06-15 | 48.44 | $22.18 | 98700 |
| 2026-06-12 | 46.59 | $22.06 | 164358 |
| 2026-06-11 | 45.82 | $22.01 | 133236 |
| 2026-06-10 | 42.16 | $21.78 | 139400 |
| 2026-06-09 | 45.45 | $22.04 | 184800 |
| 2026-06-08 | 46.93 | $22.15 | 122800 |
| 2026-06-05 | 46.48 | $22.12 | 108632 |
| 2026-06-04 | 55.57 | $22.73 | 105817 |
| 2026-06-03 | 56.25 | $22.77 | 127600 |
| 2026-06-02 | 59.76 | $22.97 | 159825 |
| 2026-06-01 | 59.15 | $22.92 | 105440 |
| 2026-05-29 | 60.01 | $22.97 | 121900 |
| 2026-05-28 | 59.56 | $22.93 | 119500 |
| 2026-05-27 | 56.83 | $22.69 | 72546 |
| 2026-05-26 | 56.98 | $22.70 | 105589 |
| 2026-05-22 | 55.74 | $22.59 | 193500 |
| 2026-05-21 | 58.21 | $22.76 | 281143 |
| 2026-05-20 | 54.00 | $22.39 | 89391 |
| 2026-05-19 | 50.55 | $22.12 | 113979 |
| 2026-05-18 | 50.28 | $22.10 | 170100 |
| 2026-05-15 | 53.67 | $22.35 | 111979 |
| 2026-05-14 | 61.53 | $22.85 | 71057 |
| 2026-05-13 | 59.26 | $22.65 | 63115 |
| 2026-05-12 | 56.97 | $22.46 | 186048 |
| 2026-05-11 | 60.55 | $22.67 | 70015 |
| 2026-05-08 | 62.50 | $22.78 | 110900 |
| 2026-05-07 | 60.41 | $22.59 | 160300 |
| 2026-05-06 | 61.61 | $22.66 | 160823 |
| 2026-05-05 | 59.76 | $22.49 | 54316 |
| 2026-05-04 | 57.95 | $22.33 | 165500 |
| 2026-05-01 | 60.54 | $22.49 | 140300 |
| 2026-04-30 | 60.54 | $22.49 | 152009 |
| 2026-04-29 | 60.34 | $22.47 | 113800 |
| 2026-04-28 | 58.54 | $22.29 | 104148 |
| 2026-04-27 | 60.27 | $22.41 | 156010 |
| 2026-04-24 | 58.52 | $22.23 | 96924 |
| 2026-04-23 | 55.75 | $21.96 | 111500 |
| 2026-04-22 | 58.65 | $22.17 | 83800 |
| 2026-04-21 | 56.29 | $21.94 | 131900 |
| 2026-04-20 | 56.42 | $21.95 | 186400 |
| 2026-04-17 | 57.85 | $22.06 | 190341 |
| 2026-04-16 | 57.29 | $22.00 | 117200 |
| 2026-04-15 | 58.77 | $22.12 | 134536 |
| 2026-04-14 | 58.69 | $22.11 | 168900 |
| 2026-04-13 | 54.71 | $21.66 | 158000 |
| 2026-04-10 | 51.12 | $21.30 | 257727 |
| 2026-04-09 | 53.00 | $21.47 | 100939 |
| 2026-04-08 | 51.30 | $21.30 | 188657 |
| 2026-04-07 | 44.32 | $20.68 | 102900 |
| 2026-04-06 | 45.83 | $20.83 | 101114 |
| 2026-04-02 | 44.87 | $20.75 | 138000 |
| 2026-04-01 | 45.73 | $20.84 | 132000 |
| 2026-03-31 | 41.22 | $20.46 | 287544 |
| 2026-03-30 | 25.58 | $19.45 | 200936 |
| 2026-03-27 | 25.97 | $19.51 | 182300 |
| 2026-03-26 | 29.14 | $19.96 | 166820 |
| 2026-03-25 | 33.74 | $20.49 | 66200 |
| 2026-03-24 | 28.48 | $20.23 | 138293 |
| 2026-03-23 | 29.68 | $20.37 | 207308 |
| 2026-03-20 | 26.07 | $20.20 | 146820 |
| 2026-03-19 | 29.94 | $20.65 | 181583 |
| 2026-03-18 | 32.59 | $20.91 | 95400 |
| 2026-03-17 | 36.35 | $21.23 | 81413 |
| 2026-03-16 | 36.85 | $21.27 | 95603 |
| 2026-03-13 | 36.85 | $21.27 | 66800 |
| 2026-03-12 | 38.42 | $21.40 | 103300 |
| 2026-03-11 | 41.66 | $21.65 | 96677 |
| 2026-03-10 | 41.92 | $21.67 | 149818 |
| 2026-03-09 | 38.94 | $21.51 | 218100 |
| 2026-03-06 | 41.61 | $21.72 | 90623 |
| 2026-03-05 | 44.65 | $21.94 | 111800 |
| 2026-03-04 | 46.88 | $22.09 | 124710 |
| 2026-03-03 | 42.33 | $21.84 | 119400 |
| 2026-03-02 | 44.96 | $22.02 | 113535 |
| 2026-02-27 | 44.42 | $21.99 | 133632 |
| 2026-02-26 | 45.27 | $22.05 | 128533 |
| 2026-02-25 | 46.99 | $22.17 | 90200 |
| 2026-02-24 | 42.31 | $21.90 | 106600 |
| 2026-02-23 | 39.48 | $21.75 | 133700 |
| 2026-02-20 | 42.66 | $21.99 | 76633 |
| 2026-02-19 | 39.98 | $21.85 | 91046 |
| 2026-02-18 | 40.49 | $21.89 | 119727 |
| 2026-02-17 | 38.82 | $21.80 | 132000 |
| 2026-02-13 | 41.27 | $22.00 | 132900 |
| 2026-02-12 | 40.92 | $21.98 | 102700 |
| 2026-02-11 | 43.81 | $22.21 | 142241 |
| 2026-02-10 | 44.33 | $22.25 | 109100 |
| 2026-02-09 | 45.61 | $22.35 | 146500 |
| 2026-02-06 | 42.78 | $22.17 | 111500 |
| 2026-02-05 | 34.12 | $21.69 | 167700 |
| 2026-02-04 | 37.00 | $21.95 | 165400 |
| 2026-02-03 | 39.70 | $22.17 | 150200 |
| 2026-02-02 | 45.41 | $22.57 | 133200 |
| 2026-01-30 | 42.25 | $22.41 | 121306 |
| 2026-01-29 | 45.21 | $22.60 | 194247 |
| 2026-01-28 | 44.23 | $22.55 | 171100 |
| 2026-01-27 | 45.78 | $22.65 | 159800 |
| 2026-01-26 | 45.05 | $22.61 | 119100 |
| 2026-01-23 | 43.79 | $22.54 | 55100 |
| 2026-01-22 | 41.80 | $22.43 | 109200 |
| 2026-01-21 | 40.34 | $22.35 | 172031 |
| 2026-01-20 | 37.75 | $22.21 | 154531 |
| 2026-01-16 | 42.94 | $22.62 | 130925 |
| 2026-01-15 | 44.36 | $22.72 | 150234 |
| 2026-01-14 | 48.12 | $22.97 | 185150 |
| 2026-01-13 | 54.85 | $23.35 | 95224 |
| 2026-01-12 | 55.63 | $23.39 | 135500 |
| 2026-01-09 | 54.08 | $23.29 | 86012 |
| 2026-01-08 | 51.85 | $23.15 | 129501 |
| 2026-01-07 | 53.08 | $23.22 | 90803 |
| 2026-01-06 | 53.08 | $23.22 | 128500 |
| 2026-01-05 | 52.05 | $23.15 | 218342 |
| 2026-01-02 | 52.36 | $23.17 | 129400 |
| 2025-12-31 | 56.17 | $23.41 | 360636 |
| 2025-12-30 | 56.99 | $23.46 | 105731 |
| 2025-12-29 | 54.99 | $23.30 | 83207 |
| 2025-12-26 | 55.92 | $23.36 | 56831 |
| 2025-12-24 | 55.20 | $23.30 | 63900 |
| 2025-12-23 | 51.32 | $22.99 | 97408 |
| 2025-12-22 | 48.59 | $22.79 | 108800 |
| 2025-12-19 | 46.15 | $22.62 | 93400 |
| 2025-12-18 | 40.47 | $22.26 | 124253 |
| 2025-12-17 | 38.41 | $22.14 | 90166 |
| 2025-12-16 | 41.97 | $22.45 | 185900 |
| 2025-12-15 | 41.14 | $22.40 | 115743 |
| 2025-12-12 | 43.52 | $22.60 | 91300 |
| 2025-12-11 | 46.60 | $22.84 | 121500 |
| 2025-12-10 | 49.80 | $23.07 | 63636 |
| 2025-12-09 | 47.57 | $22.92 | 49900 |
| 2025-12-08 | 48.66 | $23.00 | 85000 |
| 2025-12-05 | 49.62 | $23.07 | 77610 |
| 2025-12-04 | 48.38 | $22.98 | 87521 |
| 2025-12-03 | 48.25 | $22.97 | 81741 |
| 2025-12-02 | 49.10 | $23.04 | 163200 |
| 2025-12-01 | 45.46 | $22.76 | 91620 |
| 2025-11-28 | 47.06 | $22.90 | 122300 |
| 2025-11-26 | 44.55 | $22.71 | 203200 |
| 2025-11-25 | 41.50 | $22.49 | 107857 |
| 2025-11-24 | 39.34 | $22.34 | 187300 |
| 2025-11-21 | 33.25 | $21.95 | 121800 |
| 2025-11-20 | 29.64 | $21.74 | 152591 |
| 2025-11-19 | 33.97 | $22.26 | 143469 |
| 2025-11-18 | 33.61 | $22.24 | 217100 |
| 2025-11-17 | 36.39 | $22.54 | 177817 |
| 2025-11-14 | 41.25 | $22.99 | 137612 |
| 2025-11-13 | 41.08 | $22.98 | 190703 |
| 2025-11-12 | 46.03 | $23.38 | 122200 |
| 2025-11-11 | 46.43 | $23.41 | 161200 |
| 2025-11-10 | 44.29 | $23.27 | 172148 |
| 2025-11-07 | 38.09 | $22.90 | 128200 |
| 2025-11-06 | 41.93 | $23.22 | 120036 |
| 2025-11-05 | 43.89 | $23.37 | 372106 |
| 2025-11-04 | 43.73 | $23.36 | 128141 |
| 2025-11-03 | 50.60 | $23.84 | 139100 |
| 2025-10-31 | 52.22 | $23.94 | 149400 |
| 2025-10-30 | 48.11 | $23.68 | 108400 |
| 2025-10-29 | 51.34 | $23.88 | 109251 |
| 2025-10-28 | 50.55 | $23.83 | 124500 |
| 2025-10-27 | 50.24 | $23.81 | 119140 |
| 2025-10-24 | 43.97 | $23.43 | 122235 |
| 2025-10-23 | 42.53 | $23.35 | 102042 |
| 2025-10-22 | 39.75 | $23.20 | 103120 |
| 2025-10-21 | 42.90 | $23.44 | 134800 |
| 2025-10-20 | 40.86 | $23.33 | 206500 |
| 2025-10-17 | 43.83 | $23.55 | 53731 |
| 2025-10-16 | 41.44 | $23.42 | 89300 |
| 2025-10-15 | 44.19 | $23.62 | 80300 |
| 2025-10-14 | 46.70 | $23.79 | 85617 |
| 2025-10-13 | 50.19 | $24.01 | 65300 |
| 2025-10-10 | 44.04 | $23.67 | 94300 |
| 2025-10-09 | 54.59 | $24.23 | 76845 |
| 2025-10-08 | 53.06 | $24.15 | 59700 |
| 2025-10-07 | 48.99 | $23.95 | 98500 |
| 2025-10-06 | 48.14 | $23.91 | 99346 |
| 2025-10-03 | 46.65 | $23.84 | 101006 |
| 2025-10-02 | 48.35 | $23.93 | 121500 |
| 2025-10-01 | 50.67 | $24.05 | 112800 |
| 2025-09-30 | 48.31 | $23.93 | 142786 |
| 2025-09-29 | 45.63 | $23.80 | 96300 |
| 2025-09-26 | 43.04 | $23.68 | 86500 |
| 2025-09-25 | 46.17 | $23.86 | 113647 |
| 2025-09-24 | 48.60 | $23.99 | 55323 |
| 2025-09-23 | 52.22 | $24.17 | 64963 |
| 2025-09-22 | 58.40 | $24.44 | 61643 |
| 2025-09-19 | 54.41 | $24.23 | 68803 |
| 2025-09-18 | 51.68 | $24.10 | 90159 |
| 2025-09-17 | 50.61 | $24.05 | 69300 |
| 2025-09-16 | 54.05 | $24.20 | 47700 |
| 2025-09-15 | 54.99 | $24.24 | 69411 |
| 2025-09-12 | 59.72 | $24.43 | 59000 |
| 2025-09-11 | 59.37 | $24.41 | 89337 |
| 2025-09-10 | 59.86 | $24.43 | 114900 |
| 2025-09-09 | 55.47 | $24.18 | 44829 |
| 2025-09-08 | 55.47 | $24.18 | 141000 |
| 2025-09-05 | 54.21 | $24.11 | 75025 |
| 2025-09-04 | 53.67 | $24.08 | 56304 |
| 2025-09-03 | 51.33 | $23.95 | 49800 |
| 2025-09-02 | 49.65 | $23.86 | 119309 |
| 2025-08-29 | 52.11 | $23.99 | 86822 |
| 2025-08-28 | 54.28 | $24.10 | 97030 |
| 2025-08-27 | 51.86 | $23.96 | 53111 |
| 2025-08-26 | 51.51 | $23.94 | 66825 |
| 2025-08-25 | 49.97 | $23.85 | 68301 |
| 2025-08-22 | 48.40 | $23.76 | 67300 |
| 2025-08-21 | 43.16 | $23.48 | 58900 |
| 2025-08-20 | 45.18 | $23.61 | 106539 |
| 2025-08-19 | 48.34 | $23.80 | 58500 |
| 2025-08-18 | 51.96 | $24.00 | 60100 |
| 2025-08-15 | 51.09 | $23.95 | 64438 |
| 2025-08-14 | 55.49 | $24.18 | 104000 |
| 2025-08-13 | 57.11 | $24.26 | 78427 |
| 2025-08-12 | 56.51 | $24.22 | 65416 |
| 2025-08-11 | 54.37 | $24.08 | 57529 |
| 2025-08-08 | 54.92 | $24.11 | 52034 |
| 2025-08-07 | 52.32 | $23.94 | 67426 |
| 2025-08-06 | 53.53 | $24.01 | 39716 |
| 2025-08-05 | 50.42 | $23.81 | 66300 |
| 2025-08-04 | 53.47 | $23.99 | 49700 |
| 2025-08-01 | 49.61 | $23.75 | 132240 |
| 2025-07-31 | 57.12 | $24.15 | 120200 |
| 2025-07-30 | 57.33 | $24.16 | 99139 |
| 2025-07-29 | 56.58 | $24.11 | 150200 |
| 2025-07-28 | 58.92 | $24.23 | 75206 |
| 2025-07-25 | 59.31 | $24.25 | 65300 |
| 2025-07-24 | 58.13 | $24.16 | 58514 |
| 2025-07-23 | 56.94 | $24.07 | 51630 |
| 2025-07-22 | 55.62 | $23.97 | 109300 |
| 2025-07-21 | 58.53 | $24.14 | 100590 |
| 2025-07-18 | 52.24 | $23.69 | 205826 |
| 2025-07-17 | 61.27 | $24.15 | 86700 |
| 2025-07-16 | 60.56 | $24.10 | 73020 |
| 2025-07-15 | 60.56 | $24.10 | 111315 |
| 2025-07-14 | 66.45 | $24.37 | 130746 |
| 2025-07-11 | 64.89 | $24.24 | 64400 |
| 2025-07-10 | 66.94 | $24.33 | 107637 |
| 2025-07-09 | 66.49 | $24.29 | 58200 |
| 2025-07-08 | 65.84 | $24.23 | 107200 |
| 2025-07-07 | 64.96 | $24.15 | 108300 |
| 2025-07-03 | 68.49 | $24.32 | 95900 |
| 2025-07-02 | 67.09 | $24.18 | 109238 |
| 2025-07-01 | 66.18 | $24.09 | 110800 |
| 2025-06-30 | 68.60 | $24.21 | 224248 |
| 2025-06-27 | 66.87 | $24.03 | 100800 |
| 2025-06-26 | 64.28 | $23.78 | 108670 |
| 2025-06-25 | 62.96 | $23.66 | 98749 |
| 2025-06-24 | 60.78 | $23.47 | 63900 |
| 2025-06-23 | 56.98 | $23.17 | 82006 |
| 2025-06-20 | 54.02 | $22.96 | 93500 |
| 2025-06-18 | 56.49 | $23.10 | 35000 |
| 2025-06-17 | 56.84 | $23.12 | 62421 |
| 2025-06-16 | 60.41 | $23.32 | 58700 |
| 2025-06-13 | 61.14 | $23.36 | 63900 |
| 2025-06-12 | 62.94 | $23.46 | 51127 |
| 2025-06-11 | 62.84 | $23.45 | 66500 |
| 2025-06-10 | 63.18 | $23.47 | 90400 |
| 2025-06-09 | 63.08 | $23.46 | 90400 |
| 2025-06-06 | 62.81 | $23.43 | 64699 |
| 2025-06-05 | 60.32 | $23.16 | 55600 |
| 2025-06-04 | 62.23 | $23.29 | 39300 |
| 2025-06-03 | 61.24 | $23.18 | 75300 |
| 2025-06-02 | 60.16 | $23.06 | 82640 |
| 2025-05-30 | 59.08 | $22.94 | 104000 |
| 2025-05-29 | 59.72 | $22.99 | 92700 |
| 2025-05-28 | 57.81 | $22.77 | 58041 |
| 2025-05-27 | 59.02 | $22.87 | 82642 |
| 2025-05-23 | 56.33 | $22.56 | 61221 |
| 2025-05-22 | 58.45 | $22.74 | 65144 |
| 2025-05-21 | 58.36 | $22.73 | 130500 |
| 2025-05-20 | 60.19 | $22.89 | 79124 |
| 2025-05-19 | 61.55 | $23.01 | 49827 |
| 2025-05-16 | 61.78 | $23.03 | 66800 |
| 2025-05-15 | 60.90 | $22.90 | 97441 |
| 2025-05-14 | 63.66 | $23.16 | 109600 |
| 2025-05-13 | 62.80 | $23.02 | 105802 |
| 2025-05-12 | 60.98 | $22.73 | 103221 |
| 2025-05-09 | 55.39 | $21.95 | 66600 |
| 2025-05-08 | 55.98 | $22.01 | 83946 |
| 2025-05-07 | 53.98 | $21.75 | 66100 |
| 2025-05-06 | 54.61 | $21.82 | 148600 |
| 2025-05-05 | 55.05 | $21.87 | 55033 |
| 2025-05-02 | 54.42 | $21.78 | 75200 |
| 2025-05-01 | 53.32 | $21.62 | 78910 |
| 2025-04-30 | 51.08 | $21.30 | 105000 |
| 2025-04-29 | 51.22 | $21.32 | 82604 |
| 2025-04-28 | 50.82 | $21.26 | 130232 |
| 2025-04-25 | 48.75 | $20.95 | 62639 |
| 2025-04-24 | 46.62 | $20.64 | 98221 |
| 2025-04-23 | 43.90 | $20.26 | 105500 |
| 2025-04-22 | 40.96 | $19.87 | 98932 |
| 2025-04-21 | 35.45 | $19.20 | 152331 |
| 2025-04-17 | 38.23 | $19.75 | 116939 |
| 2025-04-16 | 37.47 | $19.66 | 99600 |
| 2025-04-15 | 41.47 | $20.40 | 76400 |
| 2025-04-14 | 43.38 | $20.72 | 100729 |
| 2025-04-11 | 43.98 | $20.82 | 125500 |
| 2025-04-10 | 40.46 | $20.37 | 131732 |
| 2025-04-09 | 41.34 | $20.53 | 265304 |
| 2025-04-08 | 21.03 | $18.53 | 215000 |
| 2025-04-07 | 21.74 | $18.73 | 332728 |
| 2025-04-04 | 22.51 | $18.94 | 327500 |
| 2025-04-03 | 30.05 | $20.52 | 178046 |
| 2025-04-02 | 36.17 | $21.36 | 107100 |
| 2025-04-01 | 33.09 | $21.16 | 192411 |
| 2025-03-31 | 32.15 | $21.10 | 546900 |
| 2025-03-28 | 30.62 | $21.00 | 510200 |
| 2025-03-27 | 36.13 | $21.71 | 193200 |
| 2025-03-26 | 39.66 | $22.08 | 108146 |
| 2025-03-25 | 43.96 | $22.47 | 67900 |
| 2025-03-24 | 42.44 | $22.37 | 105915 |
| 2025-03-21 | 36.37 | $22.00 | 50900 |
| 2025-03-20 | 36.02 | $21.98 | 117600 |
| 2025-03-19 | 34.32 | $21.88 | 116100 |
| 2025-03-18 | 33.14 | $21.81 | 86000 |
| 2025-03-17 | 35.20 | $22.05 | 104500 |
| 2025-03-14 | 34.88 | $22.03 | 113500 |
| 2025-03-13 | 29.04 | $21.68 | 170200 |
| 2025-03-12 | 33.06 | $22.18 | 287000 |
| 2025-03-11 | 31.44 | $22.09 | 203800 |
| 2025-03-10 | 30.73 | $22.05 | 261027 |
| 2025-03-07 | 35.04 | $22.55 | 140100 |
| 2025-03-06 | 35.80 | $22.63 | 177626 |
| 2025-03-05 | 38.27 | $22.88 | 100700 |
| 2025-03-04 | 34.49 | $22.66 | 127100 |
| 2025-03-03 | 36.83 | $22.90 | 161600 |
| 2025-02-28 | 39.36 | $23.14 | 138700 |
| 2025-02-27 | 38.01 | $23.06 | 131068 |
| 2025-02-26 | 39.47 | $23.20 | 86868 |
| 2025-02-25 | 38.35 | $23.13 | 113800 |
| 2025-02-24 | 41.15 | $23.40 | 211800 |
| 2025-02-21 | 46.96 | $23.88 | 85000 |
| 2025-02-20 | 52.53 | $24.26 | 85916 |
| 2025-02-19 | 54.81 | $24.40 | 66800 |
| 2025-02-18 | 54.81 | $24.40 | 81707 |
| 2025-02-14 | 56.22 | $24.49 | 72229 |
| 2025-02-13 | 59.12 | $24.67 | 99715 |
| 2025-02-12 | 54.82 | $24.32 | 122200 |
| 2025-02-11 | 54.98 | $24.33 | 84215 |
| 2025-02-10 | 52.52 | $24.14 | 151900 |
| 2025-02-07 | 53.84 | $24.23 | 98100 |
| 2025-02-06 | 54.42 | $24.27 | 97800 |
| 2025-02-05 | 52.74 | $24.13 | 87744 |
| 2025-02-04 | 54.80 | $24.28 | 316600 |
| 2025-02-03 | 56.48 | $24.40 | 559604 |
| 2025-01-31 | 52.69 | $24.07 | 127316 |
| 2025-01-30 | 53.36 | $24.12 | 98239 |
| 2025-01-29 | 49.72 | $23.82 | 183200 |
| 2025-01-28 | 53.70 | $24.12 | 126330 |
| 2025-01-27 | 53.35 | $24.09 | 229023 |
| 2025-01-24 | 60.21 | $24.56 | 68618 |
| 2025-01-23 | 59.26 | $24.47 | 110200 |
| 2025-01-22 | 57.54 | $24.31 | 137100 |
| 2025-01-21 | 54.21 | $24.02 | 101521 |
| 2025-01-17 | 52.76 | $23.90 | 128345 |
| 2025-01-16 | 49.18 | $23.62 | 102670 |
| 2025-01-15 | 53.14 | $23.91 | 112900 |
| 2025-01-14 | 47.46 | $23.50 | 86437 |
| 2025-01-13 | 47.46 | $23.50 | 75600 |
| 2025-01-10 | 50.42 | $23.72 | 146030 |
| 2025-01-08 | 54.37 | $23.99 | 91200 |
| 2025-01-07 | 54.25 | $23.98 | 116100 |
| 2025-01-06 | 57.26 | $24.18 | 142200 |
| 2025-01-03 | 55.62 | $24.04 | 137614 |
| 2025-01-02 | 53.18 | $23.84 | 130550 |
| 2024-12-31 | 54.75 | $23.95 | 198924 |
| 2024-12-30 | 56.48 | $24.07 | 170322 |
| 2024-12-27 | 58.68 | $24.22 | 125240 |
| 2024-12-26 | 65.46 | $24.64 | 177100 |
| 2024-12-24 | 71.64 | $24.97 | 247000 |
| 2024-12-23 | 64.98 | $24.27 | 315000 |
| 2024-12-20 | 58.96 | $23.81 | 208631 |
| 2024-12-19 | 55.66 | $23.60 | 133800 |
| 2024-12-18 | 57.33 | $23.68 | 107300 |
| 2024-12-17 | 71.63 | $24.24 | 81800 |
| 2024-12-16 | 72.24 | $24.26 | 86829 |
| 2024-12-13 | 70.57 | $24.12 | 69600 |
| 2024-12-12 | 70.86 | $24.13 | 86117 |
| 2024-12-11 | 71.98 | $24.17 | 69448 |
| 2024-12-10 | 69.94 | $23.99 | 68734 |
| 2024-12-09 | 69.48 | $23.95 | 78306 |
| 2024-12-06 | 72.42 | $24.06 | 103900 |
| 2024-12-05 | 70.13 | $23.85 | 104841 |
| 2024-12-04 | 72.87 | $23.95 | 108500 |
| 2024-12-03 | 69.59 | $23.66 | 60903 |
| 2024-12-02 | 68.72 | $23.59 | 124328 |
| 2024-11-29 | 67.47 | $23.49 | 65445 |
| 2024-11-27 | 64.63 | $23.28 | 85024 |
| 2024-11-26 | 64.20 | $23.25 | 69206 |
| 2024-11-25 | 62.79 | $23.15 | 73236 |
| 2024-11-22 | 62.79 | $23.15 | 64726 |
| 2024-11-21 | 61.13 | $23.03 | 113300 |
| 2024-11-20 | 62.23 | $23.08 | 79300 |
| 2024-11-19 | 62.44 | $23.09 | 104413 |
| 2024-11-18 | 61.05 | $22.98 | 159918 |
| 2024-11-15 | 57.80 | $22.74 | 125500 |
| 2024-11-14 | 61.24 | $22.91 | 98760 |
| 2024-11-13 | 63.78 | $23.03 | 83700 |
| 2024-11-12 | 63.30 | $22.99 | 82461 |
| 2024-11-11 | 64.11 | $23.03 | 112629 |
| 2024-11-08 | 65.92 | $23.12 | 67302 |
| 2024-11-07 | 65.40 | $23.07 | 120225 |
| 2024-11-06 | 62.96 | $22.84 | 156811 |
| 2024-11-05 | 56.63 | $22.34 | 65800 |
| 2024-11-04 | 52.46 | $22.07 | 79700 |
| 2024-11-01 | 54.30 | $22.17 | 66530 |
| 2024-10-31 | 53.37 | $22.11 | 100526 |
| 2024-10-30 | 57.84 | $22.35 | 72005 |
| 2024-10-29 | 56.24 | $22.24 | 63415 |
| 2024-10-28 | 56.10 | $22.23 | 70647 |
| 2024-10-25 | 55.82 | $22.21 | 102942 |
| 2024-10-24 | 57.01 | $22.28 | 85811 |
| 2024-10-23 | 56.25 | $22.22 | 90804 |
| 2024-10-22 | 64.35 | $22.67 | 166935 |
| 2024-10-21 | 62.29 | $22.49 | 156500 |
| 2024-10-18 | 59.70 | $22.28 | 109619 |
| 2024-10-17 | 56.90 | $22.07 | 81031 |
| 2024-10-16 | 55.93 | $22.00 | 90322 |
| 2024-10-15 | 56.97 | $22.06 | 106828 |
| 2024-10-14 | 62.94 | $22.38 | 78045 |
| 2024-10-11 | 61.62 | $22.27 | 91200 |
| 2024-10-10 | 61.27 | $22.24 | 131333 |
| 2024-10-09 | 61.16 | $22.23 | 227343 |
| 2024-10-08 | 56.95 | $21.88 | 154138 |
| 2024-10-07 | 51.21 | $21.48 | 189733 |
| 2024-10-04 | 54.31 | $21.66 | 87232 |
| 2024-10-03 | 51.03 | $21.45 | 95223 |
| 2024-10-02 | 53.10 | $21.57 | 105400 |
| 2024-10-01 | 51.86 | $21.49 | 135200 |
| 2024-09-30 | 55.51 | $21.70 | 152948 |
| 2024-09-27 | 54.79 | $21.65 | 97010 |
| 2024-09-26 | 54.65 | $21.64 | 84923 |
| 2024-09-25 | 53.70 | $21.57 | 105600 |
| 2024-09-24 | 54.47 | $21.62 | 141500 |
| 2024-09-23 | 54.10 | $21.59 | 60100 |
| 2024-09-20 | 53.61 | $21.55 | 85800 |
| 2024-09-19 | 57.98 | $21.85 | 113500 |
| 2024-09-18 | 51.89 | $21.36 | 65500 |
| 2024-09-17 | 53.55 | $21.47 | 68222 |
| 2024-09-16 | 53.85 | $21.49 | 50600 |
| 2024-09-13 | 55.00 | $21.57 | 67900 |
| 2024-09-12 | 53.46 | $21.44 | 71000 |
| 2024-09-11 | 52.01 | $21.32 | 96446 |
| 2024-09-10 | 47.07 | $20.94 | 48900 |
| 2024-09-09 | 46.10 | $20.87 | 68500 |
| 2024-09-06 | 42.36 | $20.61 | 85300 |
| 2024-09-05 | 45.22 | $20.86 | 127300 |
| 2024-09-04 | 47.29 | $21.03 | 51700 |
| 2024-09-03 | 47.53 | $21.05 | 79906 |
| 2024-08-30 | 52.66 | $21.45 | 122145 |
| 2024-08-29 | 50.90 | $21.31 | 147021 |
| 2024-08-28 | 52.22 | $21.41 | 58000 |
| 2024-08-27 | 55.35 | $21.64 | 63800 |
| 2024-08-26 | 55.77 | $21.67 | 102100 |
| 2024-08-23 | 54.13 | $21.52 | 74503 |
| 2024-08-22 | 51.17 | $21.26 | 95135 |
| 2024-08-21 | 54.66 | $21.53 | 69615 |
| 2024-08-20 | 54.22 | $21.49 | 56508 |
| 2024-08-19 | 54.01 | $21.47 | 109700 |
| 2024-08-16 | 52.33 | $21.31 | 87816 |
| 2024-08-15 | 52.33 | $21.31 | 79000 |
| 2024-08-14 | 49.75 | $21.06 | 66329 |
| 2024-08-13 | 49.75 | $21.06 | 75900 |
| 2024-08-12 | 48.23 | $20.91 | 62300 |
| 2024-08-09 | 45.30 | $20.63 | 55200 |
| 2024-08-08 | 44.01 | $20.51 | 71800 |
| 2024-08-07 | 39.13 | $20.08 | 118300 |
| 2024-08-06 | 39.58 | $20.14 | 89827 |
| 2024-08-05 | 33.55 | $19.65 | 126900 |
| 2024-08-02 | 39.52 | $20.43 | 113300 |
| 2024-08-01 | 44.87 | $20.98 | 133200 |
| 2024-07-31 | 49.37 | $21.37 | 115242 |
| 2024-07-30 | 43.11 | $20.92 | 103534 |
| 2024-07-29 | 43.45 | $20.95 | 109121 |
| 2024-07-26 | 46.47 | $21.21 | 68939 |
| 2024-07-25 | 42.53 | $20.94 | 56700 |
| 2024-07-24 | 41.78 | $20.89 | 99000 |
| 2024-07-23 | 51.06 | $21.62 | 67100 |
| 2024-07-22 | 52.27 | $21.70 | 102429 |
| 2024-07-19 | 42.97 | $21.12 | 72300 |
| 2024-07-18 | 46.06 | $21.33 | 105800 |
| 2024-07-17 | 49.95 | $21.57 | 98215 |
| 2024-07-16 | 61.22 | $22.12 | 80923 |
| 2024-07-15 | 61.46 | $22.13 | 97600 |
| 2024-07-12 | 62.86 | $22.19 | 103400 |
| 2024-07-11 | 64.49 | $22.26 | 144300 |
| 2024-07-10 | 73.26 | $22.60 | 86647 |
| 2024-07-09 | 71.42 | $22.43 | 69442 |
| 2024-07-08 | 73.11 | $22.49 | 98542 |
| 2024-07-05 | 72.17 | $22.40 | 57600 |
| 2024-07-03 | 71.10 | $22.30 | 45100 |
| 2024-07-02 | 68.08 | $22.04 | 87207 |
| 2024-07-01 | 65.59 | $21.85 | 94119 |
| 2024-06-28 | 64.62 | $21.78 | 118500 |
| 2024-06-27 | 67.45 | $21.89 | 78000 |
| 2024-06-26 | 63.59 | $21.61 | 63445 |
| 2024-06-25 | 61.25 | $21.46 | 81210 |
| 2024-06-24 | 59.61 | $21.36 | 98943 |
| 2024-06-21 | 63.99 | $21.53 | 72801 |
| 2024-06-20 | 68.80 | $21.70 | 91619 |
| 2024-06-18 | 69.09 | $21.71 | 63719 |
| 2024-06-17 | 68.46 | $21.66 | 127847 |
| 2024-06-14 | 65.80 | $21.46 | 74212 |
| 2024-06-13 | 65.25 | $21.42 | 70000 |
| 2024-06-12 | 64.98 | $21.40 | 69506 |
| 2024-06-11 | 63.35 | $21.28 | 49100 |
| 2024-06-10 | 59.64 | $21.03 | 149000 |
| 2024-06-07 | 62.28 | $21.14 | 53400 |
| 2024-06-06 | 62.51 | $21.15 | 97600 |
| 2024-06-05 | 62.51 | $21.15 | 68407 |
| 2024-06-04 | 57.52 | $20.81 | 81520 |
| 2024-06-03 | 56.05 | $20.72 | 61737 |
| 2024-05-31 | 55.07 | $20.66 | 92600 |
| 2024-05-30 | 53.92 | $20.59 | 71300 |
| 2024-05-29 | 54.68 | $20.63 | 72000 |
| 2024-05-28 | 59.01 | $20.85 | 63000 |
| 2024-05-24 | 59.62 | $20.88 | 58818 |
| 2024-05-23 | 56.93 | $20.69 | 44818 |
| 2024-05-22 | 62.77 | $20.97 | 67500 |
| 2024-05-21 | 63.21 | $20.99 | 70200 |
| 2024-05-20 | 63.21 | $20.99 | 70102 |
| 2024-05-17 | 61.12 | $20.82 | 81200 |
| 2024-05-16 | 62.11 | $20.87 | 71500 |
| 2024-05-15 | 61.99 | $20.86 | 74700 |
| 2024-05-14 | 60.01 | $20.69 | 72625 |
| 2024-05-13 | 56.44 | $20.41 | 62100 |
| 2024-05-10 | 56.44 | $20.41 | 118524 |
| 2024-05-09 | 58.98 | $20.56 | 67015 |
| 2024-05-08 | 56.11 | $20.33 | 104400 |
| 2024-05-07 | 62.84 | $20.70 | 112700 |
| 2024-05-06 | 60.66 | $20.52 | 92300 |
| 2024-05-03 | 57.78 | $20.30 | 81707 |
| 2024-05-02 | 51.14 | $19.87 | 61300 |
| 2024-05-01 | 45.88 | $19.59 | 102243 |
| 2024-04-30 | 48.92 | $19.76 | 129200 |
| 2024-04-29 | 46.75 | $19.65 | 80700 |
| 2024-04-26 | 45.55 | $19.59 | 82678 |
| 2024-04-25 | 43.12 | $19.47 | 53912 |
| 2024-04-24 | 45.88 | $19.64 | 97300 |
| 2024-04-23 | 48.29 | $19.78 | 98400 |
| 2024-04-22 | 41.38 | $19.45 | 89839 |
| 2024-04-19 | 39.28 | $19.36 | 71900 |
| 2024-04-18 | 42.15 | $19.54 | 61416 |
| 2024-04-17 | 42.65 | $19.57 | 74977 |
| 2024-04-16 | 42.43 | $19.56 | 69933 |
| 2024-04-15 | 43.04 | $19.60 | 91800 |
| 2024-04-12 | 48.69 | $19.94 | 69540 |
| 2024-04-11 | 55.15 | $20.26 | 62147 |
| 2024-04-10 | 50.89 | $20.04 | 104838 |
| 2024-04-09 | 55.19 | $20.23 | 98100 |
| 2024-04-08 | 54.81 | $20.21 | 136400 |
| 2024-04-05 | 51.26 | $20.03 | 102358 |
| 2024-04-04 | 46.85 | $19.83 | 121352 |
| 2024-04-03 | 50.31 | $19.99 | 79900 |
| 2024-04-02 | 50.53 | $20.00 | 123823 |
| 2024-04-01 | 52.28 | $20.08 | 95700 |
| 2024-03-28 | 54.29 | $20.17 | 195800 |
| 2024-03-27 | 54.51 | $20.18 | 89927 |
| 2024-03-26 | 54.72 | $20.19 | 71920 |
| 2024-03-25 | 56.60 | $20.28 | 75300 |
| 2024-03-22 | 57.65 | $20.33 | 54818 |
| 2024-03-21 | 56.89 | $20.28 | 65105 |
| 2024-03-20 | 57.48 | $20.31 | 100625 |
| 2024-03-19 | 55.60 | $20.18 | 99603 |
| 2024-03-18 | 53.65 | $20.05 | 72700 |
| 2024-03-15 | 51.96 | $19.94 | 73345 |
| 2024-03-14 | 58.61 | $20.30 | 66100 |
| 2024-03-13 | 60.66 | $20.40 | 75900 |
| 2024-03-12 | 64.29 | $20.57 | 124546 |
| 2024-03-11 | 60.16 | $20.26 | 70515 |
| 2024-03-08 | 62.14 | $20.35 | 47200 |
| 2024-03-07 | 64.15 | $20.44 | 94500 |
| 2024-03-06 | 60.07 | $20.14 | 72908 |
| 2024-03-05 | 59.92 | $20.13 | 62000 |
| 2024-03-04 | 64.83 | $20.35 | 80433 |
| 2024-03-01 | 64.71 | $20.34 | 103048 |
| 2024-02-29 | 60.73 | $20.04 | 66739 |
| 2024-02-28 | 59.43 | $19.95 | 45600 |
| 2024-02-27 | 59.85 | $19.97 | 65228 |
| 2024-02-26 | 59.85 | $19.97 | 60100 |
| 2024-02-23 | 60.43 | $20.00 | 86300 |
| 2024-02-22 | 59.69 | $19.94 | 89231 |
| 2024-02-21 | 54.59 | $19.56 | 76900 |
| 2024-02-20 | 57.50 | $19.72 | 73100 |
| 2024-02-16 | 62.43 | $19.97 | 55800 |
| 2024-02-15 | 65.42 | $20.11 | 49100 |
| 2024-02-14 | 66.28 | $20.15 | 55514 |
| 2024-02-13 | 63.17 | $19.88 | 77927 |
| 2024-02-12 | 69.23 | $20.15 | 59507 |
| 2024-02-09 | 67.93 | $20.03 | 118120 |
| 2024-02-08 | 65.27 | $19.80 | 81619 |
| 2024-02-07 | 65.72 | $19.82 | 86214 |
| 2024-02-06 | 62.65 | $19.57 | 130225 |
| 2024-02-05 | 61.06 | $19.45 | 92023 |
| 2024-02-02 | 60.39 | $19.40 | 142416 |
| 2024-02-01 | 58.21 | $19.24 | 100032 |
| 2024-01-31 | 54.33 | $18.98 | 161173 |
| 2024-01-30 | 66.23 | $19.51 | 81200 |
| 2024-01-29 | 65.96 | $19.49 | 89835 |
| 2024-01-26 | 62.74 | $19.26 | 83800 |
| 2024-01-25 | 69.24 | $19.50 | 104512 |
| 2024-01-24 | 67.22 | $19.35 | 79900 |
| 2024-01-23 | 64.42 | $19.16 | 66334 |
| 2024-01-22 | 65.83 | $19.21 | 54607 |
| 2024-01-19 | 67.80 | $19.28 | 109440 |
| 2024-01-18 | 64.48 | $19.05 | 83337 |
| 2024-01-17 | 63.55 | $18.99 | 109500 |
| 2024-01-16 | 59.33 | $18.74 | 103901 |
| 2024-01-12 | 61.21 | $18.81 | 71300 |
| 2024-01-11 | 60.36 | $18.76 | 100722 |
| 2024-01-10 | 59.68 | $18.72 | 69333 |
| 2024-01-09 | 56.71 | $18.55 | 65737 |
| 2024-01-08 | 55.98 | $18.51 | 95200 |
| 2024-01-05 | 49.55 | $18.19 | 69318 |
| 2024-01-04 | 51.56 | $18.28 | 62845 |
| 2024-01-03 | 51.14 | $18.26 | 109900 |
| 2024-01-02 | 54.26 | $18.40 | 162100 |
| 2023-12-29 | 62.56 | $18.72 | 99800 |
| 2023-12-28 | 62.04 | $18.69 | 63700 |
| 2023-12-27 | 62.04 | $18.69 | 84400 |
| 2023-12-26 | 62.04 | $18.69 | 57500 |
| 2023-12-22 | 61.74 | $18.67 | 78100 |
| 2023-12-21 | 59.11 | $18.50 | 113847 |
| 2023-12-20 | 58.96 | $18.49 | 69024 |
| 2023-12-19 | 61.66 | $18.61 | 82700 |
| 2023-12-18 | 61.89 | $18.62 | 105700 |
| 2023-12-15 | 63.20 | $18.68 | 130900 |
| 2023-12-14 | 59.68 | $18.42 | 75804 |
| 2023-12-13 | 61.40 | $18.50 | 124700 |
| 2023-12-12 | 58.41 | $18.29 | 75000 |
| 2023-12-11 | 55.94 | $18.13 | 45900 |
| 2023-12-08 | 55.94 | $18.13 | 101300 |
| 2023-12-07 | 55.79 | $18.12 | 76610 |
| 2023-12-06 | 53.42 | $17.96 | 50939 |
| 2023-12-05 | 54.46 | $18.02 | 106900 |
| 2023-12-04 | 59.42 | $18.29 | 53501 |
| 2023-12-01 | 63.93 | $18.51 | 89907 |
| 2023-11-30 | 63.69 | $18.49 | 65418 |
| 2023-11-29 | 63.89 | $18.50 | 71700 |
| 2023-11-28 | 64.28 | $18.52 | 139843 |
| 2023-11-27 | 64.46 | $18.53 | 211600 |
| 2023-11-24 | 62.09 | $18.30 | 23400 |
| 2023-11-22 | 59.65 | $18.08 | 65805 |
| 2023-11-21 | 59.65 | $18.08 | 77706 |
| 2023-11-20 | 61.94 | $18.22 | 52200 |
| 2023-11-17 | 58.59 | $17.91 | 56610 |
| 2023-11-16 | 58.48 | $17.90 | 41700 |
| 2023-11-15 | 58.26 | $17.88 | 72800 |
| 2023-11-14 | 57.85 | $17.84 | 76400 |
| 2023-11-13 | 55.10 | $17.58 | 47423 |
| 2023-11-10 | 55.23 | $17.59 | 71400 |
| 2023-11-09 | 51.48 | $17.25 | 62943 |
| 2023-11-08 | 54.41 | $17.48 | 55833 |
| 2023-11-07 | 56.26 | $17.62 | 107337 |
| 2023-11-06 | 54.03 | $17.41 | 90225 |
| 2023-11-03 | 57.47 | $17.67 | 125100 |
| 2023-11-02 | 50.57 | $17.07 | 108107 |
| 2023-11-01 | 45.39 | $16.70 | 76100 |
| 2023-10-31 | 38.97 | $16.31 | 78528 |
| 2023-10-30 | 36.43 | $16.17 | 130200 |
| 2023-10-27 | 31.59 | $15.92 | 94730 |
| 2023-10-26 | 31.39 | $15.91 | 140500 |
| 2023-10-25 | 35.06 | $16.29 | 117000 |
| 2023-10-24 | 41.79 | $16.84 | 73330 |
| 2023-10-23 | 38.09 | $16.66 | 106200 |
| 2023-10-20 | 35.73 | $16.55 | 72100 |
| 2023-10-19 | 41.01 | $16.94 | 89535 |
| 2023-10-18 | 43.18 | $17.08 | 55412 |
| 2023-10-17 | 48.03 | $17.36 | 61936 |
| 2023-10-16 | 49.34 | $17.43 | 58816 |
| 2023-10-13 | 44.61 | $17.20 | 59202 |
| 2023-10-12 | 46.96 | $17.33 | 58100 |
| 2023-10-11 | 47.89 | $17.38 | 61540 |
| 2023-10-10 | 47.30 | $17.35 | 76427 |
| 2023-10-09 | 46.53 | $17.31 | 120800 |
| 2023-10-06 | 47.35 | $17.36 | 116700 |
| 2023-10-05 | 41.04 | $17.04 | 60520 |
| 2023-10-04 | 41.93 | $17.10 | 75435 |
| 2023-10-03 | 39.20 | $16.97 | 55920 |
| 2023-10-02 | 44.05 | $17.29 | 71100 |
| 2023-09-29 | 41.69 | $17.18 | 178000 |
| 2023-09-28 | 40.61 | $17.13 | 94600 |
| 2023-09-27 | 37.31 | $16.98 | 129122 |
| 2023-09-26 | 36.87 | $16.96 | 72400 |
| 2023-09-25 | 41.01 | $17.26 | 48803 |
| 2023-09-22 | 38.83 | $17.16 | 60600 |
| 2023-09-21 | 38.40 | $17.14 | 101905 |
| 2023-09-20 | 43.68 | $17.50 | 68500 |
| 2023-09-19 | 47.47 | $17.72 | 62527 |
| 2023-09-18 | 46.26 | $17.66 | 66800 |
| 2023-09-15 | 47.83 | $17.75 | 94134 |
| 2023-09-14 | 54.23 | $18.08 | 48303 |
| 2023-09-13 | 51.23 | $17.92 | 55200 |
| 2023-09-12 | 48.83 | $17.80 | 43348 |
| 2023-09-11 | 54.09 | $18.05 | 74100 |
| 2023-09-08 | 51.09 | $17.90 | 34719 |
| 2023-09-07 | 50.68 | $17.88 | 44000 |
| 2023-09-06 | 51.49 | $17.92 | 49737 |
| 2023-09-05 | 55.53 | $18.11 | 76800 |
| 2023-09-01 | 55.18 | $18.09 | 61700 |
| 2023-08-31 | 55.18 | $18.09 | 74400 |
| 2023-08-30 | 54.20 | $18.03 | 52112 |
| 2023-08-29 | 52.56 | $17.93 | 80600 |
| 2023-08-28 | 47.36 | $17.64 | 57314 |
| 2023-08-25 | 44.57 | $17.50 | 64011 |
| 2023-08-24 | 41.85 | $17.37 | 74900 |
| 2023-08-23 | 47.27 | $17.69 | 72900 |
| 2023-08-22 | 42.40 | $17.47 | 55320 |
| 2023-08-21 | 43.80 | $17.55 | 66166 |
| 2023-08-18 | 41.75 | $17.46 | 84900 |
| 2023-08-17 | 43.25 | $17.55 | 75531 |
| 2023-08-16 | 46.79 | $17.75 | 58500 |
| 2023-08-15 | 49.49 | $17.89 | 83400 |
| 2023-08-14 | 54.39 | $18.12 | 38012 |
| 2023-08-11 | 51.62 | $17.98 | 59031 |
| 2023-08-10 | 55.02 | $18.13 | 43506 |
| 2023-08-09 | 53.87 | $18.07 | 69043 |
| 2023-08-08 | 58.89 | $18.28 | 77300 |
| 2023-08-07 | 55.72 | $18.11 | 124616 |
| 2023-08-04 | 53.29 | $17.99 | 80300 |
| 2023-08-03 | 54.23 | $18.03 | 57503 |
| 2023-08-02 | 55.63 | $18.09 | 107559 |
| 2023-08-01 | 64.89 | $18.44 | 84386 |
| 2023-07-31 | 64.08 | $18.39 | 118906 |
| 2023-07-28 | 62.60 | $18.30 | 114029 |
| 2023-07-27 | 57.21 | $18.01 | 167200 |
| 2023-07-26 | 61.26 | $18.15 | 79970 |
| 2023-07-25 | 61.07 | $18.14 | 71929 |
| 2023-07-24 | 60.53 | $18.11 | 76400 |
| 2023-07-21 | 61.62 | $18.15 | 54700 |
| 2023-07-20 | 66.44 | $18.32 | 68847 |
| 2023-07-19 | 77.65 | $18.65 | 90242 |
| 2023-07-18 | 77.32 | $18.62 | 68222 |
| 2023-07-17 | 75.48 | $18.46 | 75220 |
| 2023-07-14 | 73.98 | $18.34 | 81437 |
| 2023-07-13 | 74.70 | $18.36 | 82600 |
| 2023-07-12 | 73.08 | $18.23 | 87800 |
| 2023-07-11 | 70.74 | $18.06 | 109115 |
| 2023-07-10 | 68.27 | $17.90 | 113232 |
| 2023-07-07 | 67.12 | $17.83 | 102500 |
| 2023-07-06 | 66.63 | $17.80 | 61600 |
| 2023-07-05 | 71.01 | $17.93 | 75100 |
| 2023-07-03 | 70.73 | $17.91 | 57819 |
| 2023-06-30 | 70.46 | $17.89 | 292227 |
| 2023-06-29 | 66.62 | $17.63 | 79120 |
| 2023-06-28 | 65.31 | $17.55 | 138849 |
| 2023-06-27 | 63.42 | $17.44 | 62628 |
| 2023-06-26 | 58.99 | $17.21 | 76100 |
| 2023-06-23 | 60.82 | $17.27 | 60800 |
| 2023-06-22 | 61.12 | $17.28 | 83938 |
| 2023-06-21 | 59.61 | $17.20 | 82426 |
| 2023-06-20 | 63.72 | $17.34 | 164441 |
| 2023-06-16 | 64.94 | $17.38 | 138035 |
| 2023-06-15 | 69.34 | $17.52 | 123705 |
| 2023-06-14 | 65.53 | $17.28 | 128700 |
| 2023-06-13 | 65.19 | $17.26 | 169600 |
| 2023-06-12 | 65.50 | $17.27 | 144903 |
| 2023-06-09 | 64.21 | $17.19 | 117631 |
| 2023-06-08 | 61.48 | $17.03 | 110400 |
| 2023-06-07 | 59.27 | $16.91 | 117300 |
| 2023-06-06 | 63.92 | $17.07 | 202900 |
| 2023-06-05 | 62.34 | $16.98 | 158580 |
| 2023-06-02 | 61.63 | $16.94 | 166700 |
| 2023-06-01 | 58.07 | $16.75 | 158500 |
| 2023-05-31 | 55.81 | $16.64 | 102200 |
| 2023-05-30 | 57.14 | $16.69 | 126210 |
| 2023-05-26 | 57.14 | $16.69 | 161249 |
| 2023-05-25 | 52.66 | $16.47 | 172600 |
| 2023-05-24 | 49.95 | $16.35 | 126300 |
| 2023-05-23 | 52.32 | $16.45 | 137402 |
| 2023-05-22 | 57.22 | $16.64 | 123902 |
| 2023-05-19 | 56.82 | $16.62 | 93300 |
| 2023-05-18 | 59.77 | $16.73 | 133300 |
| 2023-05-17 | 56.02 | $16.54 | 108342 |
| 2023-05-16 | 51.49 | $16.34 | 113100 |
| 2023-05-15 | 53.05 | $16.40 | 61225 |
| 2023-05-12 | 52.59 | $16.38 | 70600 |
| 2023-05-11 | 51.48 | $16.33 | 80600 |
| 2023-05-10 | 51.26 | $16.32 | 94021 |
| 2023-05-09 | 49.10 | $16.22 | 42700 |
| 2023-05-08 | 50.16 | $16.27 | 50116 |
| 2023-05-05 | 50.78 | $16.30 | 89900 |
| 2023-05-04 | 45.40 | $16.05 | 87700 |
| 2023-05-03 | 47.16 | $16.14 | 108920 |
| 2023-05-02 | 47.95 | $16.18 | 121800 |
| 2023-05-01 | 50.98 | $16.33 | 131425 |
| 2023-04-28 | 50.98 | $16.33 | 180541 |
| 2023-04-27 | 51.56 | $16.36 | 100800 |
| 2023-04-26 | 44.93 | $16.03 | 79000 |
| 2023-04-25 | 43.36 | $15.96 | 119100 |
| 2023-04-24 | 50.35 | $16.32 | 78700 |
| 2023-04-21 | 51.67 | $16.38 | 63010 |
| 2023-04-20 | 53.21 | $16.45 | 87321 |
| 2023-04-19 | 54.09 | $16.49 | 86348 |
| 2023-04-18 | 54.95 | $16.53 | 69996 |
| 2023-04-17 | 54.08 | $16.48 | 90442 |
| 2023-04-14 | 53.05 | $16.42 | 80600 |
| 2023-04-13 | 54.40 | $16.49 | 82809 |
| 2023-04-12 | 49.31 | $16.20 | 142000 |
| 2023-04-11 | 50.61 | $16.27 | 124822 |
| 2023-04-10 | 52.29 | $16.36 | 146400 |
| 2023-04-06 | 50.01 | $16.23 | 97100 |
| 2023-04-05 | 48.02 | $16.12 | 109500 |
| 2023-04-04 | 50.45 | $16.26 | 130109 |
| 2023-04-03 | 52.43 | $16.37 | 102900 |
| 2023-03-31 | 52.97 | $16.40 | 120713 |
| 2023-03-30 | 47.88 | $16.10 | 94200 |
| 2023-03-29 | 43.84 | $15.89 | 128400 |
| 2023-03-28 | 39.15 | $15.67 | 84600 |
| 2023-03-27 | 41.08 | $15.80 | 115230 |
| 2023-03-24 | 41.83 | $15.85 | 269534 |
| 2023-03-23 | 42.88 | $15.92 | 129300 |
| 2023-03-22 | 41.49 | $15.85 | 113700 |
| 2023-03-21 | 42.76 | $15.94 | 68929 |
| 2023-03-20 | 40.25 | $15.81 | 121010 |
| 2023-03-17 | 40.25 | $15.81 | 105620 |
| 2023-03-16 | 40.74 | $15.85 | 102000 |
| 2023-03-15 | 35.25 | $15.56 | 140427 |
| 2023-03-14 | 37.17 | $15.73 | 67724 |
| 2023-03-13 | 30.86 | $15.43 | 200543 |
| 2023-03-10 | 32.30 | $15.57 | 167300 |
| 2023-03-09 | 34.95 | $15.81 | 184700 |
| 2023-03-08 | 38.45 | $16.09 | 139000 |
| 2023-03-07 | 38.24 | $16.08 | 169134 |
| 2023-03-06 | 41.17 | $16.30 | 200923 |
| 2023-03-03 | 42.29 | $16.38 | 56900 |
| 2023-03-02 | 35.41 | $16.05 | 257900 |
| 2023-03-01 | 35.77 | $16.08 | 285900 |
| 2023-02-28 | 37.77 | $16.24 | 146100 |
| 2023-02-27 | 38.27 | $16.28 | 86100 |
| 2023-02-24 | 36.87 | $16.21 | 126000 |
| 2023-02-23 | 39.17 | $16.40 | 310300 |
| 2023-02-22 | 41.23 | $16.56 | 84300 |
| 2023-02-21 | 42.29 | $16.64 | 129200 |
| 2023-02-17 | 50.97 | $17.20 | 46009 |
| 2023-02-16 | 53.98 | $17.36 | 139322 |
| 2023-02-15 | 57.41 | $17.53 | 63400 |
| 2023-02-14 | 56.95 | $17.50 | 58531 |
| 2023-02-13 | 56.80 | $17.49 | 128745 |
| 2023-02-10 | 56.66 | $17.48 | 73600 |
| 2023-02-09 | 57.73 | $17.54 | 105600 |
| 2023-02-08 | 58.43 | $17.58 | 76500 |
| 2023-02-07 | 62.19 | $17.79 | 127902 |
| 2023-02-06 | 56.64 | $17.35 | 111701 |
| 2023-02-03 | 59.27 | $17.49 | 89800 |
| 2023-02-02 | 65.91 | $17.81 | 118905 |
| 2023-02-01 | 61.70 | $17.48 | 77525 |
| 2023-01-31 | 58.46 | $17.26 | 134936 |
| 2023-01-30 | 52.16 | $16.90 | 95040 |
| 2023-01-27 | 55.02 | $17.03 | 113702 |
| 2023-01-26 | 55.24 | $17.04 | 90115 |
| 2023-01-25 | 51.93 | $16.86 | 98603 |
| 2023-01-24 | 52.97 | $16.91 | 102713 |
| 2023-01-23 | 51.87 | $16.85 | 105249 |
| 2023-01-20 | 50.97 | $16.80 | 68500 |
| 2023-01-19 | 46.81 | $16.58 | 96527 |
| 2023-01-18 | 48.59 | $16.68 | 88037 |
| 2023-01-17 | 49.67 | $16.74 | 88213 |
| 2023-01-13 | 50.74 | $16.80 | 55000 |
| 2023-01-12 | 49.36 | $16.72 | 154347 |
| 2023-01-11 | 49.36 | $16.72 | 104609 |
| 2023-01-10 | 46.12 | $16.53 | 70002 |
| 2023-01-09 | 45.60 | $16.50 | 134247 |
| 2023-01-06 | 46.45 | $16.56 | 122532 |
| 2023-01-05 | 44.13 | $16.42 | 101500 |
| 2023-01-04 | 48.40 | $16.72 | 70302 |
| 2023-01-03 | 48.08 | $16.70 | 77012 |
| 2022-12-30 | 45.70 | $16.55 | 190124 |
| 2022-12-29 | 47.64 | $16.69 | 95114 |
| 2022-12-28 | 44.61 | $16.50 | 121906 |
| 2022-12-27 | 48.09 | $16.75 | 237101 |
| 2022-12-23 | 46.99 | $16.68 | 77000 |
| 2022-12-22 | 48.38 | $16.78 | 228700 |
| 2022-12-21 | 45.79 | $16.61 | 141700 |
| 2022-12-20 | 44.22 | $16.51 | 109749 |
| 2022-12-19 | 43.44 | $16.46 | 119500 |
| 2022-12-16 | 46.26 | $16.69 | 77743 |
| 2022-12-15 | 50.58 | $17.01 | 211500 |
| 2022-12-14 | 49.03 | $16.90 | 63733 |
| 2022-12-13 | 50.12 | $16.98 | 126900 |
| 2022-12-12 | 48.76 | $16.88 | 149917 |
| 2022-12-09 | 46.99 | $16.75 | 69800 |
| 2022-12-08 | 49.36 | $16.94 | 109200 |
| 2022-12-07 | 48.45 | $16.87 | 64843 |
| 2022-12-06 | 47.94 | $16.83 | 105909 |
| 2022-12-05 | 50.68 | $17.06 | 87800 |
| 2022-12-02 | 55.10 | $17.40 | 67634 |
| 2022-12-01 | 55.91 | $17.46 | 102700 |
| 2022-11-30 | 57.26 | $17.56 | 129800 |
| 2022-11-29 | 50.99 | $17.00 | 105609 |
| 2022-11-28 | 51.37 | $17.03 | 128500 |
| 2022-11-25 | 55.04 | $17.31 | 61532 |
| 2022-11-23 | 56.27 | $17.40 | 95000 |
| 2022-11-22 | 56.54 | $17.42 | 88700 |
| 2022-11-21 | 55.33 | $17.30 | 94333 |
| 2022-11-18 | 55.58 | $17.32 | 72502 |
| 2022-11-17 | 55.39 | $17.30 | 95300 |
| 2022-11-16 | 56.06 | $17.36 | 132500 |
| 2022-11-15 | 57.95 | $17.53 | 204100 |
| 2022-11-14 | 55.34 | $17.22 | 118805 |
| 2022-11-11 | 56.97 | $17.37 | 105700 |
| 2022-11-10 | 55.90 | $17.24 | 196209 |
| 2022-11-09 | 47.42 | $16.35 | 108200 |
| 2022-11-08 | 51.78 | $16.76 | 142024 |
| 2022-11-07 | 50.73 | $16.66 | 211305 |
| 2022-11-04 | 48.72 | $16.47 | 162000 |
| 2022-11-03 | 47.09 | $16.32 | 83962 |
| 2022-11-02 | 48.55 | $16.47 | 178000 |
| 2022-11-01 | 54.91 | $17.06 | 237500 |
| 2022-10-31 | 55.37 | $17.10 | 219700 |
| 2022-10-28 | 52.70 | $16.82 | 207211 |
| 2022-10-27 | 50.90 | $16.64 | 182312 |
| 2022-10-26 | 53.03 | $16.84 | 174106 |
| 2022-10-25 | 55.34 | $17.05 | 247500 |
| 2022-10-24 | 53.22 | $16.82 | 292900 |
| 2022-10-21 | 49.24 | $16.42 | 187600 |
| 2022-10-20 | 45.03 | $16.04 | 144335 |
| 2022-10-19 | 45.41 | $16.08 | 168400 |
| 2022-10-18 | 46.14 | $16.16 | 108033 |
| 2022-10-17 | 44.87 | $16.04 | 150500 |
| 2022-10-14 | 38.31 | $15.47 | 127400 |
| 2022-10-13 | 41.43 | $15.85 | 86600 |
| 2022-10-12 | 37.61 | $15.55 | 160800 |
| 2022-10-11 | 36.17 | $15.44 | 135108 |
| 2022-10-10 | 36.17 | $15.44 | 138900 |
| 2022-10-07 | 37.60 | $15.64 | 155500 |
| 2022-10-06 | 41.50 | $16.14 | 105527 |
| 2022-10-05 | 42.60 | $16.27 | 169804 |
| 2022-10-04 | 43.43 | $16.37 | 139713 |
| 2022-10-03 | 35.36 | $15.70 | 130814 |
| 2022-09-30 | 29.67 | $15.30 | 163632 |
| 2022-09-29 | 30.90 | $15.49 | 240407 |
| 2022-09-28 | 32.30 | $15.70 | 259020 |
| 2022-09-27 | 27.53 | $15.38 | 250700 |
| 2022-09-26 | 28.30 | $15.51 | 315831 |
| 2022-09-23 | 30.02 | $15.79 | 303116 |
| 2022-09-22 | 33.46 | $16.29 | 112700 |
| 2022-09-21 | 36.13 | $16.63 | 188825 |
| 2022-09-20 | 38.45 | $16.90 | 116700 |
| 2022-09-19 | 40.46 | $17.12 | 93707 |
| 2022-09-16 | 41.21 | $17.20 | 110463 |
| 2022-09-15 | 43.48 | $17.44 | 88100 |
| 2022-09-14 | 45.58 | $17.65 | 65300 |
| 2022-09-13 | 41.77 | $17.35 | 130500 |
| 2022-09-12 | 49.06 | $18.02 | 137200 |
| 2022-09-09 | 46.82 | $17.85 | 108212 |
| 2022-09-08 | 44.65 | $17.69 | 74000 |
| 2022-09-07 | 42.85 | $17.56 | 127500 |
| 2022-09-06 | 39.54 | $17.33 | 56836 |
| 2022-09-02 | 40.51 | $17.43 | 100422 |
| 2022-09-01 | 41.67 | $17.55 | 109615 |
| 2022-08-31 | 41.14 | $17.51 | 113100 |
| 2022-08-30 | 41.41 | $17.54 | 253841 |
| 2022-08-29 | 44.77 | $17.90 | 143221 |
| 2022-08-26 | 47.08 | $18.13 | 119912 |
| 2022-08-25 | 53.10 | $18.66 | 126347 |
| 2022-08-24 | 52.00 | $18.56 | 148226 |
| 2022-08-23 | 50.91 | $18.46 | 85800 |
| 2022-08-22 | 53.09 | $18.65 | 147818 |
| 2022-08-19 | 58.49 | $19.08 | 87928 |
| 2022-08-18 | 61.23 | $19.28 | 95500 |
| 2022-08-17 | 60.80 | $19.23 | 109722 |
| 2022-08-16 | 63.66 | $19.44 | 147900 |
| 2022-08-15 | 65.91 | $19.60 | 149037 |
| 2022-08-12 | 64.26 | $19.38 | 119000 |
| 2022-08-11 | 61.44 | $19.03 | 132533 |
| 2022-08-10 | 62.24 | $19.09 | 141316 |
| 2022-08-09 | 59.22 | $18.73 | 88402 |
| 2022-08-08 | 61.97 | $18.94 | 87432 |
| 2022-08-05 | 61.81 | $18.92 | 82804 |
| 2022-08-04 | 63.60 | $19.06 | 133166 |
| 2022-08-03 | 64.35 | $19.12 | 269409 |
| 2022-08-02 | 61.13 | $18.68 | 129320 |
| 2022-08-01 | 61.37 | $18.70 | 181565 |
| 2022-07-29 | 61.60 | $18.72 | 207322 |
| 2022-07-28 | 58.26 | $18.27 | 118725 |
| 2022-07-27 | 56.09 | $18.00 | 139500 |
| 2022-07-26 | 51.06 | $17.44 | 71800 |
| 2022-07-25 | 55.25 | $17.83 | 107700 |
| 2022-07-22 | 55.25 | $17.83 | 157303 |
| 2022-07-21 | 58.46 | $18.12 | 127803 |
| 2022-07-20 | 59.02 | $18.17 | 200249 |
| 2022-07-19 | 55.53 | $17.74 | 128333 |
| 2022-07-18 | 50.18 | $17.17 | 117100 |
| 2022-07-15 | 51.63 | $17.31 | 81800 |
| 2022-07-14 | 47.62 | $16.92 | 106200 |
| 2022-07-13 | 47.82 | $16.94 | 131306 |
| 2022-07-12 | 47.91 | $16.95 | 173000 |
| 2022-07-11 | 48.44 | $17.01 | 157827 |
| 2022-07-08 | 50.67 | $17.26 | 78900 |
| 2022-07-07 | 50.67 | $17.26 | 155426 |
| 2022-07-06 | 48.53 | $17.01 | 144937 |
| 2022-07-05 | 46.60 | $16.79 | 140579 |
| 2022-07-01 | 44.72 | $16.58 | 142434 |
| 2022-06-30 | 41.05 | $16.19 | 240100 |
| 2022-06-29 | 42.57 | $16.41 | 151740 |
| 2022-06-28 | 42.01 | $16.35 | 161720 |
| 2022-06-27 | 44.10 | $16.66 | 133940 |
| 2022-06-24 | 44.99 | $16.79 | 121314 |
| 2022-06-23 | 40.32 | $16.26 | 98509 |
| 2022-06-22 | 36.87 | $15.90 | 163700 |
| 2022-06-21 | 38.27 | $16.14 | 145400 |
| 2022-06-17 | 34.21 | $15.73 | 122600 |
| 2022-06-16 | 32.99 | $15.61 | 271400 |
| 2022-06-15 | 37.84 | $16.48 | 203900 |
| 2022-06-14 | 35.35 | $16.24 | 136900 |
| 2022-06-13 | 36.51 | $16.44 | 167632 |
| 2022-06-10 | 41.05 | $17.15 | 122220 |
| 2022-06-09 | 44.38 | $17.60 | 111706 |
| 2022-06-08 | 46.36 | $17.85 | 104100 |
| 2022-06-07 | 47.66 | $18.01 | 107016 |
| 2022-06-06 | 45.30 | $17.75 | 202512 |
| 2022-06-03 | 45.12 | $17.73 | 98600 |
| 2022-06-02 | 48.22 | $18.14 | 73400 |
| 2022-06-01 | 43.93 | $17.66 | 236018 |
| 2022-05-31 | 46.28 | $17.97 | 156400 |
| 2022-05-27 | 46.44 | $17.99 | 161700 |
| 2022-05-26 | 41.10 | $17.41 | 107300 |
| 2022-05-25 | 35.64 | $16.89 | 184500 |
| 2022-05-24 | 33.26 | $16.68 | 218226 |
| 2022-05-23 | 36.03 | $17.14 | 95500 |
| 2022-05-20 | 35.36 | $17.08 | 115129 |
| 2022-05-19 | 34.39 | $16.99 | 164448 |
| 2022-05-18 | 34.89 | $17.08 | 162310 |
| 2022-05-17 | 39.28 | $17.81 | 136825 |
| 2022-05-16 | 34.33 | $17.35 | 163000 |
| 2022-05-13 | 34.74 | $17.42 | 140413 |
| 2022-05-12 | 27.98 | $16.84 | 197600 |
| 2022-05-11 | 28.76 | $17.00 | 159702 |
| 2022-05-10 | 30.97 | $17.43 | 153205 |
| 2022-05-09 | 30.02 | $17.35 | 271243 |
| 2022-05-06 | 34.14 | $18.09 | 249813 |
| 2022-05-05 | 35.92 | $18.37 | 193420 |
| 2022-05-04 | 41.14 | $19.09 | 161200 |
| 2022-05-03 | 35.44 | $18.63 | 145300 |
| 2022-05-02 | 34.79 | $18.58 | 203746 |
| 2022-04-29 | 33.90 | $18.51 | 208401 |
| 2022-04-28 | 37.89 | $19.08 | 162200 |
| 2022-04-27 | 31.59 | $18.61 | 115302 |
| 2022-04-26 | 31.78 | $18.64 | 144843 |
| 2022-04-25 | 35.31 | $19.15 | 191210 |
| 2022-04-22 | 35.46 | $19.17 | 155900 |
| 2022-04-21 | 39.17 | $19.65 | 198600 |
| 2022-04-20 | 43.40 | $20.12 | 179519 |
| 2022-04-19 | 45.48 | $20.33 | 88023 |
| 2022-04-18 | 41.00 | $19.98 | 138645 |
| 2022-04-14 | 41.18 | $20.00 | 82700 |
| 2022-04-13 | 43.40 | $20.24 | 125200 |
| 2022-04-12 | 41.53 | $20.09 | 104600 |
| 2022-04-11 | 41.41 | $20.08 | 156400 |
| 2022-04-08 | 44.80 | $20.46 | 124300 |
| 2022-04-07 | 46.41 | $20.63 | 97599 |
| 2022-04-06 | 45.65 | $20.56 | 131625 |
| 2022-04-05 | 50.45 | $21.05 | 145000 |
| 2022-04-04 | 53.04 | $21.29 | 80419 |
| 2022-04-01 | 51.05 | $21.09 | 131000 |
| 2022-03-31 | 50.14 | $21.00 | 198400 |
| 2022-03-30 | 51.76 | $21.16 | 112700 |
| 2022-03-29 | 53.61 | $21.34 | 147000 |
| 2022-03-28 | 51.41 | $21.10 | 122430 |
| 2022-03-25 | 50.67 | $21.02 | 84600 |
| 2022-03-24 | 51.70 | $21.13 | 87400 |
| 2022-03-23 | 51.27 | $21.08 | 145200 |
| 2022-03-22 | 52.15 | $21.18 | 117100 |
| 2022-03-21 | 49.00 | $20.80 | 138900 |
| 2022-03-18 | 50.76 | $21.01 | 145803 |
| 2022-03-17 | 49.20 | $20.82 | 100133 |
| 2022-03-16 | 45.39 | $20.38 | 96600 |
| 2022-03-15 | 39.20 | $19.75 | 87823 |
| 2022-03-14 | 34.13 | $19.30 | 126738 |
| 2022-03-11 | 36.10 | $19.61 | 131300 |
| 2022-03-10 | 37.77 | $19.86 | 139302 |
| 2022-03-09 | 38.24 | $19.93 | 185544 |
| 2022-03-08 | 34.00 | $19.55 | 203401 |
| 2022-03-07 | 36.44 | $19.94 | 394300 |
| 2022-03-04 | 38.38 | $20.23 | 97300 |
| 2022-03-03 | 40.21 | $20.49 | 80638 |
| 2022-03-02 | 41.51 | $20.67 | 96500 |
| 2022-03-01 | 37.57 | $20.30 | 72400 |
| 2022-02-28 | 39.77 | $20.62 | 130341 |
| 2022-02-25 | 39.45 | $20.59 | 123930 |
| 2022-02-24 | 33.96 | $20.09 | 266700 |
| 2022-02-23 | 28.68 | $19.66 | 195621 |
| 2022-02-22 | 30.51 | $20.00 | 229525 |
| 2022-02-18 | 34.04 | $20.58 | 103310 |
| 2022-02-17 | 36.16 | $20.89 | 118904 |
| 2022-02-16 | 41.03 | $21.51 | 76942 |
| 2022-02-15 | 40.04 | $21.43 | 105916 |
| 2022-02-14 | 35.13 | $21.05 | 132700 |
| 2022-02-11 | 36.55 | $21.24 | 103146 |
| 2022-02-10 | 40.39 | $21.71 | 123916 |
| 2022-02-09 | 42.46 | $21.94 | 174233 |
| 2022-02-08 | 38.28 | $21.62 | 94300 |
| 2022-02-07 | 36.49 | $21.49 | 171541 |
| 2022-02-04 | 38.27 | $21.71 | 150300 |
| 2022-02-03 | 38.27 | $21.71 | 171600 |
| 2022-02-02 | 44.91 | $22.45 | 111500 |
| 2022-02-01 | 42.87 | $22.29 | 95000 |
| 2022-01-31 | 39.28 | $22.02 | 222033 |
| 2022-01-28 | 30.15 | $21.43 | 209624 |
| 2022-01-27 | 24.08 | $21.10 | 155400 |
| 2022-01-26 | 22.93 | $21.04 | 182535 |
| 2022-01-25 | 22.18 | $21.00 | 236100 |
| 2022-01-24 | 25.34 | $21.54 | 596800 |
| 2022-01-21 | 23.81 | $21.46 | 484316 |
| 2022-01-20 | 28.04 | $22.08 | 235000 |
| 2022-01-19 | 29.24 | $22.23 | 175400 |
| 2022-01-18 | 29.72 | $22.29 | 307130 |
| 2022-01-14 | 36.11 | $22.97 | 140933 |
| 2022-01-13 | 36.78 | $23.03 | 131816 |
| 2022-01-12 | 39.66 | $23.28 | 190801 |
| 2022-01-11 | 39.12 | $23.25 | 286114 |
| 2022-01-10 | 38.23 | $23.20 | 221800 |
| 2022-01-07 | 40.46 | $23.40 | 112147 |
| 2022-01-06 | 42.46 | $23.57 | 164941 |
| 2022-01-05 | 45.20 | $23.79 | 153300 |
| 2022-01-04 | 52.02 | $24.26 | 130233 |
| 2022-01-03 | 54.00 | $24.38 | 114216 |
| 2021-12-31 | 57.64 | $24.59 | 121915 |
| 2021-12-30 | 56.45 | $24.50 | 62240 |
| 2021-12-29 | 55.65 | $24.44 | 85018 |
| 2021-12-28 | 55.14 | $24.40 | 59435 |
| 2021-12-27 | 52.92 | $24.23 | 53311 |
| 2021-12-23 | 52.13 | $24.17 | 80937 |
| 2021-12-22 | 48.85 | $23.93 | 126247 |
| 2021-12-21 | 51.21 | $24.10 | 93728 |
| 2021-12-20 | 39.65 | $23.39 | 86600 |
| 2021-12-17 | 43.82 | $23.69 | 64317 |
| 2021-12-16 | 44.41 | $23.73 | 88700 |
| 2021-12-15 | 48.79 | $24.01 | 94400 |
| 2021-12-14 | 43.91 | $23.75 | 69610 |
| 2021-12-13 | 46.33 | $23.90 | 61800 |
| 2021-12-10 | 47.32 | $23.96 | 65500 |
| 2021-12-09 | 47.97 | $24.00 | 66800 |
| 2021-12-08 | 49.75 | $24.11 | 51000 |
| 2021-12-07 | 49.09 | $24.07 | 78134 |
| 2021-12-06 | 37.28 | $23.46 | 97510 |
| 2021-12-03 | 36.82 | $23.44 | 96432 |
| 2021-12-02 | 41.25 | $23.75 | 94900 |
| 2021-12-01 | 40.81 | $23.73 | 100621 |
| 2021-11-30 | 45.10 | $24.00 | 116400 |
| 2021-11-29 | 50.73 | $24.30 | 92731 |
| 2021-11-26 | 46.50 | $24.10 | 63639 |
| 2021-11-24 | 49.53 | $24.25 | 65504 |
| 2021-11-23 | 49.11 | $24.23 | 92402 |
| 2021-11-22 | 55.71 | $24.53 | 97000 |
| 2021-11-19 | 58.45 | $24.64 | 119536 |
| 2021-11-18 | 60.24 | $24.71 | 82200 |
| 2021-11-17 | 60.07 | $24.70 | 42700 |
| 2021-11-16 | 60.31 | $24.71 | 74000 |
| 2021-11-15 | 56.89 | $24.50 | 63400 |
| 2021-11-12 | 57.33 | $24.52 | 57827 |
| 2021-11-11 | 53.13 | $24.28 | 67000 |
| 2021-11-10 | 56.43 | $24.43 | 110300 |
| 2021-11-09 | 60.99 | $24.62 | 67300 |
| 2021-11-08 | 61.99 | $24.66 | 93826 |
| 2021-11-05 | 60.92 | $24.59 | 88500 |
| 2021-11-04 | 60.62 | $24.57 | 87800 |
| 2021-11-03 | 58.02 | $24.40 | 55000 |
| 2021-11-02 | 56.41 | $24.30 | 65640 |
| 2021-11-01 | 55.11 | $24.22 | 82100 |
| 2021-10-29 | 56.51 | $24.29 | 84900 |
| 2021-10-28 | 58.13 | $24.37 | 38613 |
| 2021-10-27 | 54.25 | $24.12 | 81700 |
| 2021-10-26 | 55.62 | $24.19 | 60600 |
| 2021-10-25 | 54.85 | $24.14 | 123210 |
| 2021-10-22 | 56.92 | $24.25 | 66800 |
| 2021-10-21 | 57.11 | $24.26 | 50225 |
| 2021-10-20 | 59.91 | $24.41 | 105500 |
| 2021-10-19 | 58.75 | $24.32 | 167400 |
| 2021-10-18 | 55.37 | $24.07 | 108700 |
| 2021-10-15 | 52.24 | $23.86 | 95400 |
| 2021-10-14 | 50.84 | $23.77 | 94632 |
| 2021-10-13 | 45.24 | $23.44 | 65700 |
| 2021-10-12 | 42.00 | $23.27 | 139300 |
| 2021-10-11 | 42.71 | $23.32 | 67125 |
| 2021-10-08 | 43.82 | $23.40 | 94100 |
| 2021-10-07 | 45.23 | $23.50 | 98040 |
| 2021-10-06 | 39.11 | $23.17 | 69248 |
| 2021-10-05 | 35.58 | $23.00 | 139100 |
| 2021-10-04 | 32.52 | $22.86 | 131115 |
| 2021-10-01 | 36.26 | $23.18 | 110100 |
| 2021-09-30 | 36.76 | $23.22 | 136000 |
| 2021-09-29 | 39.91 | $23.46 | 83544 |
| 2021-09-28 | 40.18 | $23.48 | 118930 |
| 2021-09-27 | 46.68 | $23.91 | 54238 |
| 2021-09-24 | 51.46 | $24.17 | 72633 |
| 2021-09-23 | 42.66 | $23.76 | 83900 |
| 2021-09-22 | 43.02 | $23.78 | 64411 |
| 2021-09-21 | 42.79 | $23.77 | 109800 |
| 2021-09-20 | 39.05 | $23.61 | 150303 |
| 2021-09-17 | 47.32 | $24.06 | 72246 |
| 2021-09-16 | 53.83 | $24.33 | 64342 |
| 2021-09-15 | 54.09 | $24.34 | 74037 |
| 2021-09-14 | 53.88 | $24.33 | 89400 |
| 2021-09-13 | 59.09 | $24.53 | 75435 |
| 2021-09-10 | 59.09 | $24.53 | 66300 |
| 2021-09-09 | 61.50 | $24.62 | 102246 |
| 2021-09-08 | 66.37 | $24.79 | 94400 |
| 2021-09-07 | 68.49 | $24.86 | 60700 |
| 2021-09-03 | 66.91 | $24.75 | 89400 |
| 2021-09-02 | 67.20 | $24.76 | 86000 |
| 2021-09-01 | 68.33 | $24.80 | 135700 |
| 2021-08-31 | 68.60 | $24.81 | 75100 |
| 2021-08-30 | 69.39 | $24.84 | 77900 |
| 2021-08-27 | 67.49 | $24.68 | 112800 |
| 2021-08-26 | 63.15 | $24.36 | 69401 |
| 2021-08-25 | 68.89 | $24.57 | 107116 |
| 2021-08-24 | 67.97 | $24.50 | 187200 |
| 2021-08-23 | 65.16 | $24.30 | 138922 |
| 2021-08-20 | 62.51 | $24.13 | 67000 |
| 2021-08-19 | 59.22 | $23.94 | 109700 |
| 2021-08-18 | 69.61 | $24.28 | 76100 |
| 2021-08-17 | 72.09 | $24.35 | 94831 |
| 2021-08-16 | 71.11 | $24.28 | 216642 |
| 2021-08-13 | 69.68 | $24.18 | 55422 |
| 2021-08-12 | 69.39 | $24.16 | 80526 |
| 2021-08-11 | 68.68 | $24.11 | 194205 |
| 2021-08-10 | 64.79 | $23.86 | 140800 |
| 2021-08-09 | 64.12 | $23.82 | 85300 |
| 2021-08-06 | 62.93 | $23.75 | 72000 |
| 2021-08-05 | 60.83 | $23.63 | 94349 |
| 2021-08-04 | 59.56 | $23.56 | 142500 |
| 2021-08-03 | 56.70 | $23.41 | 86822 |
| 2021-08-02 | 55.09 | $23.33 | 73800 |
| 2021-07-30 | 58.17 | $23.45 | 82616 |
| 2021-07-29 | 64.14 | $23.66 | 72300 |
| 2021-07-28 | 63.97 | $23.65 | 29606 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-83.19
2026-07-24
Close Price
$21.35
Vol: 135400
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.26
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -83.19 | $21.35 | 135400 |
| 2026-07-23 | -84.87 | $21.33 | 228543 |
| 2026-07-22 | -45.38 | $21.80 | 110009 |
| 2026-07-21 | -46.22 | $21.79 | 87700 |
| 2026-07-20 | -53.78 | $21.70 | 76000 |
| 2026-07-17 | -50.42 | $21.74 | 80437 |
| 2026-07-16 | -19.33 | $22.11 | 48100 |
| 2026-07-15 | -7.56 | $22.25 | 94232 |
| 2026-07-14 | -10.57 | $22.25 | 79350 |
| 2026-07-13 | -18.70 | $22.15 | 89700 |
| 2026-07-10 | -13.82 | $22.21 | 66123 |
| 2026-07-09 | -24.39 | $22.08 | 101900 |
| 2026-07-08 | -39.02 | $21.90 | 103019 |
| 2026-07-07 | -37.88 | $21.97 | 74900 |
| 2026-07-06 | -35.06 | $22.15 | 89400 |
| 2026-07-02 | -46.43 | $22.05 | 102500 |
| 2026-07-01 | -50.00 | $22.10 | 77600 |
| 2026-06-30 | -53.16 | $22.04 | 126803 |
| 2026-06-29 | -67.69 | $21.78 | 133200 |
| 2026-06-26 | -87.18 | $21.40 | 113812 |
| 2026-06-25 | -98.92 | $21.27 | 151000 |
| 2026-06-24 | -91.67 | $21.45 | 80834 |
| 2026-06-23 | -90.00 | $21.48 | 143900 |
| 2026-06-22 | -90.48 | $21.77 | 129335 |
| 2026-06-18 | -68.71 | $22.09 | 69103 |
| 2026-06-17 | -85.71 | $21.84 | 106604 |
| 2026-06-16 | -78.23 | $21.95 | 140000 |
| 2026-06-15 | -62.59 | $22.18 | 98700 |
| 2026-06-12 | -70.75 | $22.06 | 164358 |
| 2026-06-11 | -74.15 | $22.01 | 133236 |
| 2026-06-10 | -89.80 | $21.78 | 139400 |
| 2026-06-09 | -72.11 | $22.04 | 184800 |
| 2026-06-08 | -86.36 | $22.15 | 122800 |
| 2026-06-05 | -89.09 | $22.12 | 108632 |
| 2026-06-04 | -33.64 | $22.73 | 105817 |
| 2026-06-03 | -30.00 | $22.77 | 127600 |
| 2026-06-02 | -11.82 | $22.97 | 159825 |
| 2026-06-01 | -16.36 | $22.92 | 105440 |
| 2026-05-29 | -11.82 | $22.97 | 121900 |
| 2026-05-28 | -1.06 | $22.93 | 119500 |
| 2026-05-27 | -26.60 | $22.69 | 72546 |
| 2026-05-26 | -25.53 | $22.70 | 105589 |
| 2026-05-22 | -37.23 | $22.59 | 193500 |
| 2026-05-21 | -17.02 | $22.76 | 281143 |
| 2026-05-20 | -49.07 | $22.39 | 89391 |
| 2026-05-19 | -74.07 | $22.12 | 113979 |
| 2026-05-18 | -75.93 | $22.10 | 170100 |
| 2026-05-15 | -52.78 | $22.35 | 111979 |
| 2026-05-14 | -6.48 | $22.85 | 71057 |
| 2026-05-13 | -19.80 | $22.65 | 63115 |
| 2026-05-12 | -38.61 | $22.46 | 186048 |
| 2026-05-11 | -17.14 | $22.67 | 70015 |
| 2026-05-08 | -4.24 | $22.78 | 110900 |
| 2026-05-07 | -14.20 | $22.59 | 160300 |
| 2026-05-06 | -3.31 | $22.66 | 160823 |
| 2026-05-05 | -13.66 | $22.49 | 54316 |
| 2026-05-04 | -16.81 | $22.33 | 165500 |
| 2026-05-01 | -9.73 | $22.49 | 140300 |
| 2026-04-30 | -6.42 | $22.49 | 152009 |
| 2026-04-29 | 0.00 | $22.47 | 113800 |
| 2026-04-28 | -4.64 | $22.29 | 104148 |
| 2026-04-27 | -0.34 | $22.41 | 156010 |
| 2026-04-24 | -3.46 | $22.23 | 96924 |
| 2026-04-23 | -12.50 | $21.96 | 111500 |
| 2026-04-22 | -5.21 | $22.17 | 83800 |
| 2026-04-21 | -13.19 | $21.94 | 131900 |
| 2026-04-20 | -12.85 | $21.95 | 186400 |
| 2026-04-17 | -9.03 | $22.06 | 190341 |
| 2026-04-16 | -9.54 | $22.00 | 117200 |
| 2026-04-15 | -3.94 | $22.12 | 134536 |
| 2026-04-14 | -1.48 | $22.11 | 168900 |
| 2026-04-13 | -1.33 | $21.66 | 158000 |
| 2026-04-10 | -14.29 | $21.30 | 257727 |
| 2026-04-09 | -8.14 | $21.47 | 100939 |
| 2026-04-08 | -21.85 | $21.30 | 188657 |
| 2026-04-07 | -47.90 | $20.68 | 102900 |
| 2026-04-06 | -41.60 | $20.83 | 101114 |
| 2026-04-02 | -47.60 | $20.75 | 138000 |
| 2026-04-01 | -48.34 | $20.84 | 132000 |
| 2026-03-31 | -62.36 | $20.46 | 287544 |
| 2026-03-30 | -99.63 | $19.45 | 200936 |
| 2026-03-27 | -97.78 | $19.51 | 182300 |
| 2026-03-26 | -100.00 | $19.96 | 166820 |
| 2026-03-25 | -80.57 | $20.49 | 66200 |
| 2026-03-24 | -92.92 | $20.23 | 138293 |
| 2026-03-23 | -89.27 | $20.37 | 207308 |
| 2026-03-20 | -97.56 | $20.20 | 146820 |
| 2026-03-19 | -84.70 | $20.65 | 181583 |
| 2026-03-18 | -99.23 | $20.91 | 95400 |
| 2026-03-17 | -94.17 | $21.23 | 81413 |
| 2026-03-16 | -90.29 | $21.27 | 95603 |
| 2026-03-13 | -90.29 | $21.27 | 66800 |
| 2026-03-12 | -80.34 | $21.40 | 103300 |
| 2026-03-11 | -61.29 | $21.65 | 96677 |
| 2026-03-10 | -62.41 | $21.67 | 149818 |
| 2026-03-09 | -74.44 | $21.51 | 218100 |
| 2026-03-06 | -85.71 | $21.72 | 90623 |
| 2026-03-05 | -60.22 | $21.94 | 111800 |
| 2026-03-04 | -44.09 | $22.09 | 124710 |
| 2026-03-03 | -72.73 | $21.84 | 119400 |
| 2026-03-02 | -59.09 | $22.02 | 113535 |
| 2026-02-27 | -61.82 | $21.99 | 133632 |
| 2026-02-26 | -56.36 | $22.05 | 128533 |
| 2026-02-25 | -47.37 | $22.17 | 90200 |
| 2026-02-24 | -72.50 | $21.90 | 106600 |
| 2026-02-23 | -85.00 | $21.75 | 133700 |
| 2026-02-20 | -65.00 | $21.99 | 76633 |
| 2026-02-19 | -76.67 | $21.85 | 91046 |
| 2026-02-18 | -73.33 | $21.89 | 119727 |
| 2026-02-17 | -80.83 | $21.80 | 132000 |
| 2026-02-13 | -66.14 | $22.00 | 132900 |
| 2026-02-12 | -72.11 | $21.98 | 102700 |
| 2026-02-11 | -64.25 | $22.21 | 142241 |
| 2026-02-10 | -63.83 | $22.25 | 109100 |
| 2026-02-09 | -58.73 | $22.35 | 146500 |
| 2026-02-06 | -68.25 | $22.17 | 111500 |
| 2026-02-05 | -93.65 | $21.69 | 167700 |
| 2026-02-04 | -96.79 | $21.95 | 165400 |
| 2026-02-03 | -94.85 | $22.17 | 150200 |
| 2026-02-02 | -65.44 | $22.57 | 133200 |
| 2026-01-30 | -79.05 | $22.41 | 121306 |
| 2026-01-29 | -67.11 | $22.60 | 194247 |
| 2026-01-28 | -70.39 | $22.55 | 171100 |
| 2026-01-27 | -63.82 | $22.65 | 159800 |
| 2026-01-26 | -66.45 | $22.61 | 119100 |
| 2026-01-23 | -71.05 | $22.54 | 55100 |
| 2026-01-22 | -78.29 | $22.43 | 109200 |
| 2026-01-21 | -83.55 | $22.35 | 172031 |
| 2026-01-20 | -92.76 | $22.21 | 154531 |
| 2026-01-16 | -69.93 | $22.62 | 130925 |
| 2026-01-15 | -60.81 | $22.72 | 150234 |
| 2026-01-14 | -43.92 | $22.97 | 185150 |
| 2026-01-13 | -18.24 | $23.35 | 95224 |
| 2026-01-12 | -15.54 | $23.39 | 135500 |
| 2026-01-09 | -22.30 | $23.29 | 86012 |
| 2026-01-08 | -31.76 | $23.15 | 129501 |
| 2026-01-07 | -27.03 | $23.22 | 90803 |
| 2026-01-06 | -27.03 | $23.22 | 128500 |
| 2026-01-05 | -31.76 | $23.15 | 218342 |
| 2026-01-02 | -30.41 | $23.17 | 129400 |
| 2025-12-31 | -14.19 | $23.41 | 360636 |
| 2025-12-30 | -2.22 | $23.46 | 105731 |
| 2025-12-29 | -7.94 | $23.30 | 83207 |
| 2025-12-26 | -3.17 | $23.36 | 56831 |
| 2025-12-24 | 0.00 | $23.30 | 63900 |
| 2025-12-23 | -18.27 | $22.99 | 97408 |
| 2025-12-22 | -36.11 | $22.79 | 108800 |
| 2025-12-19 | -39.72 | $22.62 | 93400 |
| 2025-12-18 | -63.89 | $22.26 | 124253 |
| 2025-12-17 | -72.22 | $22.14 | 90166 |
| 2025-12-16 | -50.69 | $22.45 | 185900 |
| 2025-12-15 | -54.17 | $22.40 | 115743 |
| 2025-12-12 | -40.28 | $22.60 | 91300 |
| 2025-12-11 | -31.25 | $22.84 | 121500 |
| 2025-12-10 | -23.56 | $23.07 | 63636 |
| 2025-12-09 | -32.18 | $22.92 | 49900 |
| 2025-12-08 | -27.59 | $23.00 | 85000 |
| 2025-12-05 | -23.56 | $23.07 | 77610 |
| 2025-12-04 | -28.74 | $22.98 | 87521 |
| 2025-12-03 | -30.11 | $22.97 | 81741 |
| 2025-12-02 | -36.27 | $23.04 | 163200 |
| 2025-12-01 | -55.46 | $22.76 | 91620 |
| 2025-11-28 | -49.35 | $22.90 | 122300 |
| 2025-11-26 | -57.64 | $22.71 | 203200 |
| 2025-11-25 | -67.25 | $22.49 | 107857 |
| 2025-11-24 | -73.80 | $22.34 | 187300 |
| 2025-11-21 | -90.83 | $21.95 | 121800 |
| 2025-11-20 | -100.00 | $21.74 | 152591 |
| 2025-11-19 | -91.71 | $22.26 | 143469 |
| 2025-11-18 | -92.75 | $22.24 | 217100 |
| 2025-11-17 | -98.03 | $22.54 | 177817 |
| 2025-11-14 | -72.22 | $22.99 | 137612 |
| 2025-11-13 | -82.03 | $22.98 | 190703 |
| 2025-11-12 | -50.78 | $23.38 | 122200 |
| 2025-11-11 | -48.44 | $23.41 | 161200 |
| 2025-11-10 | -59.38 | $23.27 | 172148 |
| 2025-11-07 | -88.46 | $22.90 | 128200 |
| 2025-11-06 | -73.38 | $23.22 | 120036 |
| 2025-11-05 | -63.64 | $23.37 | 372106 |
| 2025-11-04 | -79.20 | $23.36 | 128141 |
| 2025-11-03 | -40.80 | $23.84 | 139100 |
| 2025-10-31 | -32.80 | $23.94 | 149400 |
| 2025-10-30 | -53.60 | $23.68 | 108400 |
| 2025-10-29 | -37.60 | $23.88 | 109251 |
| 2025-10-28 | -41.60 | $23.83 | 124500 |
| 2025-10-27 | -43.20 | $23.81 | 119140 |
| 2025-10-24 | -73.60 | $23.43 | 122235 |
| 2025-10-23 | -80.00 | $23.35 | 102042 |
| 2025-10-22 | -92.00 | $23.20 | 103120 |
| 2025-10-21 | -87.50 | $23.44 | 134800 |
| 2025-10-20 | -99.10 | $23.33 | 206500 |
| 2025-10-17 | -81.65 | $23.55 | 53731 |
| 2025-10-16 | -93.58 | $23.42 | 89300 |
| 2025-10-15 | -79.61 | $23.62 | 80300 |
| 2025-10-14 | -71.43 | $23.79 | 85617 |
| 2025-10-13 | -51.81 | $24.01 | 65300 |
| 2025-10-10 | -92.77 | $23.67 | 94300 |
| 2025-10-09 | -29.07 | $24.23 | 76845 |
| 2025-10-08 | -38.37 | $24.15 | 59700 |
| 2025-10-07 | -62.07 | $23.95 | 98500 |
| 2025-10-06 | -66.67 | $23.91 | 99346 |
| 2025-10-03 | -74.71 | $23.84 | 101006 |
| 2025-10-02 | -64.37 | $23.93 | 121500 |
| 2025-10-01 | -50.57 | $24.05 | 112800 |
| 2025-09-30 | -64.37 | $23.93 | 142786 |
| 2025-09-29 | -75.82 | $23.80 | 96300 |
| 2025-09-26 | -89.01 | $23.68 | 86500 |
| 2025-09-25 | -69.23 | $23.86 | 113647 |
| 2025-09-24 | -54.95 | $23.99 | 55323 |
| 2025-09-23 | -35.16 | $24.17 | 64963 |
| 2025-09-22 | -5.49 | $24.44 | 61643 |
| 2025-09-19 | -25.74 | $24.23 | 68803 |
| 2025-09-18 | -36.79 | $24.10 | 90159 |
| 2025-09-17 | -40.37 | $24.05 | 69300 |
| 2025-09-16 | -26.61 | $24.20 | 47700 |
| 2025-09-15 | -22.94 | $24.24 | 69411 |
| 2025-09-12 | -5.50 | $24.43 | 59000 |
| 2025-09-11 | -7.34 | $24.41 | 89337 |
| 2025-09-10 | -5.50 | $24.43 | 114900 |
| 2025-09-09 | -18.75 | $24.18 | 44829 |
| 2025-09-08 | -18.75 | $24.18 | 141000 |
| 2025-09-05 | -26.04 | $24.11 | 75025 |
| 2025-09-04 | -29.17 | $24.08 | 56304 |
| 2025-09-03 | -42.71 | $23.95 | 49800 |
| 2025-09-02 | -52.08 | $23.86 | 119309 |
| 2025-08-29 | -38.54 | $23.99 | 86822 |
| 2025-08-28 | -27.08 | $24.10 | 97030 |
| 2025-08-27 | -42.27 | $23.96 | 53111 |
| 2025-08-26 | -44.33 | $23.94 | 66825 |
| 2025-08-25 | -53.61 | $23.85 | 68301 |
| 2025-08-22 | -62.89 | $23.76 | 67300 |
| 2025-08-21 | -91.75 | $23.48 | 58900 |
| 2025-08-20 | -78.35 | $23.61 | 106539 |
| 2025-08-19 | -72.15 | $23.80 | 58500 |
| 2025-08-18 | -46.84 | $24.00 | 60100 |
| 2025-08-15 | -53.16 | $23.95 | 64438 |
| 2025-08-14 | -24.05 | $24.18 | 104000 |
| 2025-08-13 | -13.92 | $24.26 | 78427 |
| 2025-08-12 | -18.99 | $24.22 | 65416 |
| 2025-08-11 | -36.71 | $24.08 | 57529 |
| 2025-08-08 | -33.75 | $24.11 | 52034 |
| 2025-08-07 | -55.00 | $23.94 | 67426 |
| 2025-08-06 | -47.56 | $24.01 | 39716 |
| 2025-08-05 | -71.95 | $23.81 | 66300 |
| 2025-08-04 | -50.00 | $23.99 | 49700 |
| 2025-08-01 | -79.27 | $23.75 | 132240 |
| 2025-07-31 | -36.99 | $24.15 | 120200 |
| 2025-07-30 | -35.62 | $24.16 | 99139 |
| 2025-07-29 | -42.47 | $24.11 | 150200 |
| 2025-07-28 | -26.03 | $24.23 | 75206 |
| 2025-07-25 | -23.29 | $24.25 | 65300 |
| 2025-07-24 | -28.89 | $24.16 | 58514 |
| 2025-07-23 | -38.89 | $24.07 | 51630 |
| 2025-07-22 | -38.79 | $23.97 | 109300 |
| 2025-07-21 | -18.42 | $24.14 | 100590 |
| 2025-07-18 | -46.20 | $23.69 | 205826 |
| 2025-07-17 | -17.09 | $24.15 | 86700 |
| 2025-07-16 | -20.25 | $24.10 | 73020 |
| 2025-07-15 | -20.25 | $24.10 | 111315 |
| 2025-07-14 | -3.16 | $24.37 | 130746 |
| 2025-07-11 | -11.39 | $24.24 | 64400 |
| 2025-07-10 | -5.70 | $24.33 | 107637 |
| 2025-07-09 | -8.23 | $24.29 | 58200 |
| 2025-07-08 | -12.03 | $24.23 | 107200 |
| 2025-07-07 | -17.09 | $24.15 | 108300 |
| 2025-07-03 | -6.33 | $24.32 | 95900 |
| 2025-07-02 | -7.59 | $24.18 | 109238 |
| 2025-07-01 | -13.79 | $24.09 | 110800 |
| 2025-06-30 | -5.37 | $24.21 | 224248 |
| 2025-06-27 | -3.05 | $24.03 | 100800 |
| 2025-06-26 | -8.11 | $23.78 | 108670 |
| 2025-06-25 | -3.96 | $23.66 | 98749 |
| 2025-06-24 | -19.59 | $23.47 | 63900 |
| 2025-06-23 | -41.18 | $23.17 | 82006 |
| 2025-06-20 | -58.82 | $22.96 | 93500 |
| 2025-06-18 | -47.06 | $23.10 | 35000 |
| 2025-06-17 | -45.38 | $23.12 | 62421 |
| 2025-06-16 | -28.57 | $23.32 | 58700 |
| 2025-06-13 | -25.21 | $23.36 | 63900 |
| 2025-06-12 | -16.81 | $23.46 | 51127 |
| 2025-06-11 | -17.65 | $23.45 | 66500 |
| 2025-06-10 | -7.41 | $23.47 | 90400 |
| 2025-06-09 | -3.45 | $23.46 | 90400 |
| 2025-06-06 | -4.27 | $23.43 | 64699 |
| 2025-06-05 | -14.56 | $23.16 | 55600 |
| 2025-06-04 | -3.39 | $23.29 | 39300 |
| 2025-06-03 | -3.55 | $23.18 | 75300 |
| 2025-06-02 | -8.88 | $23.06 | 82640 |
| 2025-05-30 | -15.98 | $22.94 | 104000 |
| 2025-05-29 | -11.96 | $22.99 | 92700 |
| 2025-05-28 | -17.60 | $22.77 | 58041 |
| 2025-05-27 | -13.60 | $22.87 | 82642 |
| 2025-05-23 | -25.49 | $22.56 | 61221 |
| 2025-05-22 | -18.43 | $22.74 | 65144 |
| 2025-05-21 | -16.49 | $22.73 | 130500 |
| 2025-05-20 | -10.39 | $22.89 | 79124 |
| 2025-05-19 | -5.19 | $23.01 | 49827 |
| 2025-05-16 | -4.28 | $23.03 | 66800 |
| 2025-05-15 | -7.36 | $22.90 | 97441 |
| 2025-05-14 | -1.19 | $23.16 | 109600 |
| 2025-05-13 | -2.19 | $23.02 | 105802 |
| 2025-05-12 | -3.12 | $22.73 | 103221 |
| 2025-05-09 | -6.35 | $21.95 | 66600 |
| 2025-05-08 | -4.44 | $22.01 | 83946 |
| 2025-05-07 | -6.14 | $21.75 | 66100 |
| 2025-05-06 | -3.95 | $21.82 | 148600 |
| 2025-05-05 | -2.05 | $21.87 | 55033 |
| 2025-05-02 | -4.09 | $21.78 | 75200 |
| 2025-05-01 | -3.56 | $21.62 | 78910 |
| 2025-04-30 | -3.36 | $21.30 | 105000 |
| 2025-04-29 | -2.84 | $21.32 | 82604 |
| 2025-04-28 | -4.39 | $21.26 | 130232 |
| 2025-04-25 | -18.12 | $20.95 | 62639 |
| 2025-04-24 | -31.71 | $20.64 | 98221 |
| 2025-04-23 | -45.78 | $20.26 | 105500 |
| 2025-04-22 | -53.89 | $19.87 | 98932 |
| 2025-04-21 | -67.27 | $19.20 | 152331 |
| 2025-04-17 | -56.29 | $19.75 | 116939 |
| 2025-04-16 | -58.08 | $19.66 | 99600 |
| 2025-04-15 | -43.31 | $20.40 | 76400 |
| 2025-04-14 | -36.93 | $20.72 | 100729 |
| 2025-04-11 | -34.93 | $20.82 | 125500 |
| 2025-04-10 | -43.91 | $20.37 | 131732 |
| 2025-04-09 | -40.72 | $20.53 | 265304 |
| 2025-04-08 | -80.64 | $18.53 | 215000 |
| 2025-04-07 | -76.65 | $18.73 | 332728 |
| 2025-04-04 | -98.91 | $18.94 | 327500 |
| 2025-04-03 | -93.16 | $20.52 | 178046 |
| 2025-04-02 | -65.45 | $21.36 | 107100 |
| 2025-04-01 | -77.33 | $21.16 | 192411 |
| 2025-03-31 | -79.76 | $21.10 | 546900 |
| 2025-03-28 | -100.00 | $21.00 | 510200 |
| 2025-03-27 | -93.89 | $21.71 | 193200 |
| 2025-03-26 | -73.48 | $22.08 | 108146 |
| 2025-03-25 | -52.97 | $22.47 | 67900 |
| 2025-03-24 | -58.38 | $22.37 | 105915 |
| 2025-03-21 | -83.47 | $22.00 | 50900 |
| 2025-03-20 | -86.18 | $21.98 | 117600 |
| 2025-03-19 | -89.82 | $21.88 | 116100 |
| 2025-03-18 | -92.73 | $21.81 | 86000 |
| 2025-03-17 | -84.90 | $22.05 | 104500 |
| 2025-03-14 | -85.57 | $22.03 | 113500 |
| 2025-03-13 | -97.41 | $21.68 | 170200 |
| 2025-03-12 | -87.15 | $22.18 | 287000 |
| 2025-03-11 | -90.28 | $22.09 | 203800 |
| 2025-03-10 | -94.29 | $22.05 | 261027 |
| 2025-03-07 | -85.60 | $22.55 | 140100 |
| 2025-03-06 | -89.18 | $22.63 | 177626 |
| 2025-03-05 | -78.36 | $22.88 | 100700 |
| 2025-03-04 | -87.88 | $22.66 | 127100 |
| 2025-03-03 | -95.72 | $22.90 | 161600 |
| 2025-02-28 | -84.24 | $23.14 | 138700 |
| 2025-02-27 | -95.88 | $23.06 | 131068 |
| 2025-02-26 | -88.69 | $23.20 | 86868 |
| 2025-02-25 | -92.86 | $23.13 | 113800 |
| 2025-02-24 | -92.14 | $23.40 | 211800 |
| 2025-02-21 | -75.45 | $23.88 | 85000 |
| 2025-02-20 | -40.91 | $24.26 | 85916 |
| 2025-02-19 | -28.18 | $24.40 | 66800 |
| 2025-02-18 | -28.18 | $24.40 | 81707 |
| 2025-02-14 | -20.00 | $24.49 | 72229 |
| 2025-02-13 | -3.42 | $24.67 | 99715 |
| 2025-02-12 | -32.23 | $24.32 | 122200 |
| 2025-02-11 | -27.94 | $24.33 | 84215 |
| 2025-02-10 | -41.91 | $24.14 | 151900 |
| 2025-02-07 | -35.29 | $24.23 | 98100 |
| 2025-02-06 | -32.35 | $24.27 | 97800 |
| 2025-02-05 | -42.65 | $24.13 | 87744 |
| 2025-02-04 | -31.62 | $24.28 | 316600 |
| 2025-02-03 | -22.79 | $24.40 | 559604 |
| 2025-01-31 | -47.06 | $24.07 | 127316 |
| 2025-01-30 | -43.38 | $24.12 | 98239 |
| 2025-01-29 | -65.44 | $23.82 | 183200 |
| 2025-01-28 | -43.38 | $24.12 | 126330 |
| 2025-01-27 | -54.60 | $24.09 | 229023 |
| 2025-01-24 | -25.77 | $24.56 | 68618 |
| 2025-01-23 | -31.29 | $24.47 | 110200 |
| 2025-01-22 | -41.10 | $24.31 | 137100 |
| 2025-01-21 | -58.90 | $24.02 | 101521 |
| 2025-01-17 | -66.26 | $23.90 | 128345 |
| 2025-01-16 | -83.44 | $23.62 | 102670 |
| 2025-01-15 | -65.64 | $23.91 | 112900 |
| 2025-01-14 | -90.80 | $23.50 | 86437 |
| 2025-01-13 | -98.01 | $23.50 | 75600 |
| 2025-01-10 | -83.44 | $23.72 | 146030 |
| 2025-01-08 | -65.56 | $23.99 | 91200 |
| 2025-01-07 | -66.23 | $23.98 | 116100 |
| 2025-01-06 | -52.98 | $24.18 | 142200 |
| 2025-01-03 | -62.25 | $24.04 | 137614 |
| 2025-01-02 | -75.50 | $23.84 | 130550 |
| 2024-12-31 | -65.61 | $23.95 | 198924 |
| 2024-12-30 | -54.49 | $24.07 | 170322 |
| 2024-12-27 | -41.53 | $24.22 | 125240 |
| 2024-12-26 | -18.38 | $24.64 | 177100 |
| 2024-12-24 | 0.00 | $24.97 | 247000 |
| 2024-12-23 | -2.40 | $24.27 | 315000 |
| 2024-12-20 | -37.69 | $23.81 | 208631 |
| 2024-12-19 | -50.00 | $23.60 | 133800 |
| 2024-12-18 | -44.29 | $23.68 | 107300 |
| 2024-12-17 | -3.64 | $24.24 | 81800 |
| 2024-12-16 | -2.42 | $24.26 | 86829 |
| 2024-12-13 | -8.05 | $24.12 | 69600 |
| 2024-12-12 | -2.42 | $24.13 | 86117 |
| 2024-12-11 | 0.00 | $24.17 | 69448 |
| 2024-12-10 | -10.37 | $23.99 | 68734 |
| 2024-12-09 | -12.80 | $23.95 | 78306 |
| 2024-12-06 | -2.53 | $24.06 | 103900 |
| 2024-12-05 | -10.14 | $23.85 | 104841 |
| 2024-12-04 | 0.00 | $23.95 | 108500 |
| 2024-12-03 | -1.97 | $23.66 | 60903 |
| 2024-12-02 | -6.14 | $23.59 | 124328 |
| 2024-11-29 | 0.00 | $23.49 | 65445 |
| 2024-11-27 | -10.42 | $23.28 | 85024 |
| 2024-11-26 | -8.03 | $23.25 | 69206 |
| 2024-11-25 | -14.71 | $23.15 | 73236 |
| 2024-11-22 | -7.94 | $23.15 | 64726 |
| 2024-11-21 | -17.46 | $23.03 | 113300 |
| 2024-11-20 | -13.49 | $23.08 | 79300 |
| 2024-11-19 | -12.70 | $23.09 | 104413 |
| 2024-11-18 | -21.43 | $22.98 | 159918 |
| 2024-11-15 | -40.48 | $22.74 | 125500 |
| 2024-11-14 | -26.98 | $22.91 | 98760 |
| 2024-11-13 | -16.92 | $23.03 | 83700 |
| 2024-11-12 | -19.85 | $22.99 | 82461 |
| 2024-11-11 | -16.79 | $23.03 | 112629 |
| 2024-11-08 | -6.35 | $23.12 | 67302 |
| 2024-11-07 | -1.74 | $23.07 | 120225 |
| 2024-11-06 | -12.62 | $22.84 | 156811 |
| 2024-11-05 | -44.00 | $22.34 | 65800 |
| 2024-11-04 | -55.56 | $22.07 | 79700 |
| 2024-11-01 | -39.37 | $22.17 | 66530 |
| 2024-10-31 | -43.08 | $22.11 | 100526 |
| 2024-10-30 | -22.86 | $22.35 | 72005 |
| 2024-10-29 | -30.28 | $22.24 | 63415 |
| 2024-10-28 | -30.99 | $22.23 | 70647 |
| 2024-10-25 | -32.39 | $22.21 | 102942 |
| 2024-10-24 | -27.46 | $22.28 | 85811 |
| 2024-10-23 | -31.69 | $22.22 | 90804 |
| 2024-10-22 | 0.00 | $22.67 | 166935 |
| 2024-10-21 | 0.00 | $22.49 | 156500 |
| 2024-10-18 | -15.57 | $22.28 | 109619 |
| 2024-10-17 | -32.79 | $22.07 | 81031 |
| 2024-10-16 | -38.52 | $22.00 | 90322 |
| 2024-10-15 | -33.61 | $22.06 | 106828 |
| 2024-10-14 | -2.59 | $22.38 | 78045 |
| 2024-10-11 | -12.07 | $22.27 | 91200 |
| 2024-10-10 | -14.66 | $22.24 | 131333 |
| 2024-10-09 | -14.63 | $22.23 | 227343 |
| 2024-10-08 | -5.38 | $21.88 | 154138 |
| 2024-10-07 | -33.06 | $21.48 | 189733 |
| 2024-10-04 | -17.83 | $21.66 | 87232 |
| 2024-10-03 | -32.12 | $21.45 | 95223 |
| 2024-10-02 | -23.36 | $21.57 | 105400 |
| 2024-10-01 | -29.20 | $21.49 | 135200 |
| 2024-09-30 | -13.87 | $21.70 | 152948 |
| 2024-09-27 | -17.52 | $21.65 | 97010 |
| 2024-09-26 | -18.25 | $21.64 | 84923 |
| 2024-09-25 | -23.36 | $21.57 | 105600 |
| 2024-09-24 | -19.71 | $21.62 | 141500 |
| 2024-09-23 | -21.90 | $21.59 | 60100 |
| 2024-09-20 | -24.82 | $21.55 | 85800 |
| 2024-09-19 | -2.92 | $21.85 | 113500 |
| 2024-09-18 | -34.38 | $21.36 | 65500 |
| 2024-09-17 | -25.78 | $21.47 | 68222 |
| 2024-09-16 | -24.22 | $21.49 | 50600 |
| 2024-09-13 | -17.97 | $21.57 | 67900 |
| 2024-09-12 | -28.13 | $21.44 | 71000 |
| 2024-09-11 | -37.50 | $21.32 | 96446 |
| 2024-09-10 | -67.19 | $20.94 | 48900 |
| 2024-09-09 | -72.66 | $20.87 | 68500 |
| 2024-09-06 | -88.15 | $20.61 | 85300 |
| 2024-09-05 | -59.49 | $20.86 | 127300 |
| 2024-09-04 | -42.31 | $21.03 | 51700 |
| 2024-09-03 | -39.06 | $21.05 | 79906 |
| 2024-08-30 | -13.57 | $21.45 | 122145 |
| 2024-08-29 | -18.99 | $21.31 | 147021 |
| 2024-08-28 | -15.12 | $21.41 | 58000 |
| 2024-08-27 | -6.20 | $21.64 | 63800 |
| 2024-08-26 | -5.04 | $21.67 | 102100 |
| 2024-08-23 | -7.26 | $21.52 | 74503 |
| 2024-08-22 | -17.74 | $21.26 | 95135 |
| 2024-08-21 | -6.85 | $21.53 | 69615 |
| 2024-08-20 | -6.20 | $21.49 | 56508 |
| 2024-08-19 | -11.07 | $21.47 | 109700 |
| 2024-08-16 | -17.39 | $21.31 | 87816 |
| 2024-08-15 | -17.39 | $21.31 | 79000 |
| 2024-08-14 | -27.27 | $21.06 | 66329 |
| 2024-08-13 | -30.83 | $21.06 | 75900 |
| 2024-08-12 | -44.22 | $20.91 | 62300 |
| 2024-08-09 | -55.80 | $20.63 | 55200 |
| 2024-08-08 | -59.56 | $20.51 | 71800 |
| 2024-08-07 | -74.56 | $20.08 | 118300 |
| 2024-08-06 | -72.94 | $20.14 | 89827 |
| 2024-08-05 | -87.54 | $19.65 | 126900 |
| 2024-08-02 | -94.54 | $20.43 | 113300 |
| 2024-08-01 | -82.13 | $20.98 | 133200 |
| 2024-07-31 | -63.29 | $21.37 | 115242 |
| 2024-07-30 | -85.02 | $20.92 | 103534 |
| 2024-07-29 | -94.02 | $20.95 | 109121 |
| 2024-07-26 | -79.89 | $21.21 | 68939 |
| 2024-07-25 | -94.57 | $20.94 | 56700 |
| 2024-07-24 | -100.00 | $20.89 | 99000 |
| 2024-07-23 | -67.09 | $21.62 | 67100 |
| 2024-07-22 | -62.03 | $21.70 | 102429 |
| 2024-07-19 | -98.73 | $21.12 | 72300 |
| 2024-07-18 | -91.84 | $21.33 | 105800 |
| 2024-07-17 | -80.43 | $21.57 | 98215 |
| 2024-07-16 | -40.58 | $22.12 | 80923 |
| 2024-07-15 | -39.29 | $22.13 | 97600 |
| 2024-07-12 | -35.00 | $22.19 | 103400 |
| 2024-07-11 | -30.00 | $22.26 | 144300 |
| 2024-07-10 | -4.52 | $22.60 | 86647 |
| 2024-07-09 | -13.74 | $22.43 | 69442 |
| 2024-07-08 | -10.44 | $22.49 | 98542 |
| 2024-07-05 | -1.91 | $22.40 | 57600 |
| 2024-07-03 | -1.30 | $22.30 | 45100 |
| 2024-07-02 | -6.71 | $22.04 | 87207 |
| 2024-07-01 | -18.71 | $21.85 | 94119 |
| 2024-06-28 | -20.00 | $21.78 | 118500 |
| 2024-06-27 | -4.32 | $21.89 | 78000 |
| 2024-06-26 | -21.60 | $21.61 | 63445 |
| 2024-06-25 | -30.86 | $21.46 | 81210 |
| 2024-06-24 | -37.04 | $21.36 | 98943 |
| 2024-06-21 | -26.54 | $21.53 | 72801 |
| 2024-06-20 | -16.05 | $21.70 | 91619 |
| 2024-06-18 | 0.00 | $21.71 | 63719 |
| 2024-06-17 | -2.22 | $21.66 | 127847 |
| 2024-06-14 | -3.45 | $21.46 | 74212 |
| 2024-06-13 | -6.90 | $21.42 | 70000 |
| 2024-06-12 | -8.62 | $21.40 | 69506 |
| 2024-06-11 | -3.09 | $21.28 | 49100 |
| 2024-06-10 | -28.87 | $21.03 | 149000 |
| 2024-06-07 | -16.67 | $21.14 | 53400 |
| 2024-06-06 | -4.44 | $21.15 | 97600 |
| 2024-06-05 | 0.00 | $21.15 | 68407 |
| 2024-06-04 | -35.71 | $20.81 | 81520 |
| 2024-06-03 | -46.43 | $20.72 | 61737 |
| 2024-05-31 | -43.27 | $20.66 | 92600 |
| 2024-05-30 | -32.30 | $20.59 | 71300 |
| 2024-05-29 | -29.81 | $20.63 | 72000 |
| 2024-05-28 | -16.15 | $20.85 | 63000 |
| 2024-05-24 | -14.29 | $20.88 | 58818 |
| 2024-05-23 | -26.09 | $20.69 | 44818 |
| 2024-05-22 | -7.49 | $20.97 | 67500 |
| 2024-05-21 | -2.23 | $20.99 | 70200 |
| 2024-05-20 | -0.57 | $20.99 | 70102 |
| 2024-05-17 | -8.14 | $20.82 | 81200 |
| 2024-05-16 | -4.12 | $20.87 | 71500 |
| 2024-05-15 | -0.61 | $20.86 | 74700 |
| 2024-05-14 | -4.61 | $20.69 | 72625 |
| 2024-05-13 | -23.03 | $20.41 | 62100 |
| 2024-05-10 | -23.03 | $20.41 | 118524 |
| 2024-05-09 | -13.16 | $20.56 | 67015 |
| 2024-05-08 | -28.29 | $20.33 | 104400 |
| 2024-05-07 | -3.95 | $20.70 | 112700 |
| 2024-05-06 | -3.03 | $20.52 | 92300 |
| 2024-05-03 | -7.83 | $20.30 | 81707 |
| 2024-05-02 | -45.22 | $19.87 | 61300 |
| 2024-05-01 | -69.57 | $19.59 | 102243 |
| 2024-04-30 | -54.78 | $19.76 | 129200 |
| 2024-04-29 | -64.35 | $19.65 | 80700 |
| 2024-04-26 | -69.57 | $19.59 | 82678 |
| 2024-04-25 | -80.00 | $19.47 | 53912 |
| 2024-04-24 | -65.22 | $19.64 | 97300 |
| 2024-04-23 | -53.04 | $19.78 | 98400 |
| 2024-04-22 | -81.74 | $19.45 | 89839 |
| 2024-04-19 | -89.57 | $19.36 | 71900 |
| 2024-04-18 | -95.88 | $19.54 | 61416 |
| 2024-04-17 | -92.78 | $19.57 | 74977 |
| 2024-04-16 | -97.85 | $19.56 | 69933 |
| 2024-04-15 | -95.60 | $19.60 | 91800 |
| 2024-04-12 | -79.10 | $19.94 | 69540 |
| 2024-04-11 | -37.84 | $20.26 | 62147 |
| 2024-04-10 | -71.08 | $20.04 | 104838 |
| 2024-04-09 | -48.19 | $20.23 | 98100 |
| 2024-04-08 | -50.60 | $20.21 | 136400 |
| 2024-04-05 | -72.29 | $20.03 | 102358 |
| 2024-04-04 | -96.39 | $19.83 | 121352 |
| 2024-04-03 | -77.11 | $19.99 | 79900 |
| 2024-04-02 | -75.90 | $20.00 | 123823 |
| 2024-04-01 | -77.46 | $20.08 | 95700 |
| 2024-03-28 | -64.79 | $20.17 | 195800 |
| 2024-03-27 | -63.38 | $20.18 | 89927 |
| 2024-03-26 | -58.67 | $20.19 | 71920 |
| 2024-03-25 | -46.67 | $20.28 | 75300 |
| 2024-03-22 | -40.00 | $20.33 | 54818 |
| 2024-03-21 | -46.67 | $20.28 | 65105 |
| 2024-03-20 | -41.03 | $20.31 | 100625 |
| 2024-03-19 | -38.79 | $20.18 | 99603 |
| 2024-03-18 | -50.00 | $20.05 | 72700 |
| 2024-03-15 | -59.48 | $19.94 | 73345 |
| 2024-03-14 | -28.45 | $20.30 | 66100 |
| 2024-03-13 | -19.83 | $20.40 | 75900 |
| 2024-03-12 | -0.90 | $20.57 | 124546 |
| 2024-03-11 | -27.52 | $20.26 | 70515 |
| 2024-03-08 | -19.27 | $20.35 | 47200 |
| 2024-03-07 | -11.01 | $20.44 | 94500 |
| 2024-03-06 | -38.53 | $20.14 | 72908 |
| 2024-03-05 | -35.83 | $20.13 | 62000 |
| 2024-03-04 | -16.41 | $20.35 | 80433 |
| 2024-03-01 | -4.46 | $20.34 | 103048 |
| 2024-02-29 | -15.13 | $20.04 | 66739 |
| 2024-02-28 | -21.43 | $19.95 | 45600 |
| 2024-02-27 | -19.84 | $19.97 | 65228 |
| 2024-02-26 | -19.84 | $19.97 | 60100 |
| 2024-02-23 | -17.46 | $20.00 | 86300 |
| 2024-02-22 | -20.97 | $19.94 | 89231 |
| 2024-02-21 | -51.61 | $19.56 | 76900 |
| 2024-02-20 | -38.71 | $19.72 | 73100 |
| 2024-02-16 | -18.55 | $19.97 | 55800 |
| 2024-02-15 | -7.26 | $20.11 | 49100 |
| 2024-02-14 | -4.03 | $20.15 | 55514 |
| 2024-02-13 | -20.25 | $19.88 | 77927 |
| 2024-02-12 | -3.16 | $20.15 | 59507 |
| 2024-02-09 | -0.70 | $20.03 | 118120 |
| 2024-02-08 | -8.40 | $19.80 | 81619 |
| 2024-02-07 | -1.49 | $19.82 | 86214 |
| 2024-02-06 | -5.83 | $19.57 | 130225 |
| 2024-02-05 | -14.39 | $19.45 | 92023 |
| 2024-02-02 | -16.22 | $19.40 | 142416 |
| 2024-02-01 | -25.64 | $19.24 | 100032 |
| 2024-01-31 | -42.31 | $18.98 | 161173 |
| 2024-01-30 | -8.33 | $19.51 | 81200 |
| 2024-01-29 | -9.62 | $19.49 | 89835 |
| 2024-01-26 | -24.36 | $19.26 | 83800 |
| 2024-01-25 | -2.07 | $19.50 | 104512 |
| 2024-01-24 | -3.79 | $19.35 | 79900 |
| 2024-01-23 | -14.29 | $19.16 | 66334 |
| 2024-01-22 | -10.32 | $19.21 | 54607 |
| 2024-01-19 | -4.76 | $19.28 | 109440 |
| 2024-01-18 | -9.35 | $19.05 | 83337 |
| 2024-01-17 | -1.09 | $18.99 | 109500 |
| 2024-01-16 | -20.48 | $18.74 | 103901 |
| 2024-01-12 | -10.98 | $18.81 | 71300 |
| 2024-01-11 | -15.00 | $18.76 | 100722 |
| 2024-01-10 | -20.00 | $18.72 | 69333 |
| 2024-01-09 | -41.25 | $18.55 | 65737 |
| 2024-01-08 | -41.11 | $18.51 | 95200 |
| 2024-01-05 | -71.88 | $18.19 | 69318 |
| 2024-01-04 | -62.50 | $18.28 | 62845 |
| 2024-01-03 | -64.58 | $18.26 | 109900 |
| 2024-01-02 | -50.00 | $18.40 | 162100 |
| 2023-12-29 | -16.67 | $18.72 | 99800 |
| 2023-12-28 | -19.79 | $18.69 | 63700 |
| 2023-12-27 | -19.79 | $18.69 | 84400 |
| 2023-12-26 | -19.79 | $18.69 | 57500 |
| 2023-12-22 | -20.21 | $18.67 | 78100 |
| 2023-12-21 | -37.63 | $18.50 | 113847 |
| 2023-12-20 | -38.71 | $18.49 | 69024 |
| 2023-12-19 | -25.81 | $18.61 | 82700 |
| 2023-12-18 | -23.08 | $18.62 | 105700 |
| 2023-12-15 | -15.00 | $18.68 | 130900 |
| 2023-12-14 | -28.92 | $18.42 | 75804 |
| 2023-12-13 | -18.82 | $18.50 | 124700 |
| 2023-12-12 | -38.54 | $18.29 | 75000 |
| 2023-12-11 | -46.49 | $18.13 | 45900 |
| 2023-12-08 | -40.15 | $18.13 | 101300 |
| 2023-12-07 | -37.76 | $18.12 | 76610 |
| 2023-12-06 | -48.95 | $17.96 | 50939 |
| 2023-12-05 | -44.76 | $18.02 | 106900 |
| 2023-12-04 | -25.87 | $18.29 | 53501 |
| 2023-12-01 | -9.87 | $18.51 | 89907 |
| 2023-11-30 | -8.85 | $18.49 | 65418 |
| 2023-11-29 | -6.81 | $18.50 | 71700 |
| 2023-11-28 | -5.65 | $18.52 | 139843 |
| 2023-11-27 | -3.76 | $18.53 | 211600 |
| 2023-11-24 | 0.00 | $18.30 | 23400 |
| 2023-11-22 | -7.14 | $18.08 | 65805 |
| 2023-11-21 | -7.14 | $18.08 | 77706 |
| 2023-11-20 | -1.26 | $18.22 | 52200 |
| 2023-11-17 | -3.77 | $17.91 | 56610 |
| 2023-11-16 | -3.79 | $17.90 | 41700 |
| 2023-11-15 | -4.74 | $17.88 | 72800 |
| 2023-11-14 | -5.74 | $17.84 | 76400 |
| 2023-11-13 | -9.52 | $17.58 | 47423 |
| 2023-11-10 | -8.99 | $17.59 | 71400 |
| 2023-11-09 | -26.98 | $17.25 | 62943 |
| 2023-11-08 | -14.81 | $17.48 | 55833 |
| 2023-11-07 | -4.37 | $17.62 | 107337 |
| 2023-11-06 | -15.85 | $17.41 | 90225 |
| 2023-11-03 | -0.55 | $17.67 | 125100 |
| 2023-11-02 | -26.38 | $17.07 | 108107 |
| 2023-11-01 | -49.08 | $16.70 | 76100 |
| 2023-10-31 | -73.01 | $16.31 | 78528 |
| 2023-10-30 | -81.60 | $16.17 | 130200 |
| 2023-10-27 | -96.93 | $15.92 | 94730 |
| 2023-10-26 | -97.55 | $15.91 | 140500 |
| 2023-10-25 | -100.00 | $16.29 | 117000 |
| 2023-10-24 | -60.00 | $16.84 | 73330 |
| 2023-10-23 | -76.36 | $16.66 | 106200 |
| 2023-10-20 | -100.00 | $16.55 | 72100 |
| 2023-10-19 | -82.35 | $16.94 | 89535 |
| 2023-10-18 | -61.76 | $17.08 | 55412 |
| 2023-10-17 | -46.53 | $17.36 | 61936 |
| 2023-10-16 | -39.60 | $17.43 | 58816 |
| 2023-10-13 | -62.38 | $17.20 | 59202 |
| 2023-10-12 | -59.52 | $17.33 | 58100 |
| 2023-10-11 | -57.25 | $17.38 | 61540 |
| 2023-10-10 | -59.54 | $17.35 | 76427 |
| 2023-10-09 | -62.60 | $17.31 | 120800 |
| 2023-10-06 | -59.09 | $17.36 | 116700 |
| 2023-10-05 | -83.33 | $17.04 | 60520 |
| 2023-10-04 | -78.79 | $17.10 | 75435 |
| 2023-10-03 | -88.64 | $16.97 | 55920 |
| 2023-10-02 | -64.39 | $17.29 | 71100 |
| 2023-09-29 | -75.00 | $17.18 | 178000 |
| 2023-09-28 | -78.47 | $17.13 | 94600 |
| 2023-09-27 | -88.89 | $16.98 | 129122 |
| 2023-09-26 | -94.20 | $16.96 | 72400 |
| 2023-09-25 | -85.47 | $17.26 | 48803 |
| 2023-09-22 | -94.02 | $17.16 | 60600 |
| 2023-09-21 | -95.73 | $17.14 | 101905 |
| 2023-09-20 | -81.72 | $17.50 | 68500 |
| 2023-09-19 | -58.06 | $17.72 | 62527 |
| 2023-09-18 | -64.52 | $17.66 | 66800 |
| 2023-09-15 | -54.84 | $17.75 | 94134 |
| 2023-09-14 | -19.35 | $18.08 | 48303 |
| 2023-09-13 | -36.56 | $17.92 | 55200 |
| 2023-09-12 | -49.46 | $17.80 | 43348 |
| 2023-09-11 | -22.58 | $18.05 | 74100 |
| 2023-09-08 | -38.71 | $17.90 | 34719 |
| 2023-09-07 | -46.08 | $17.88 | 44000 |
| 2023-09-06 | -42.16 | $17.92 | 49737 |
| 2023-09-05 | -23.53 | $18.11 | 76800 |
| 2023-09-01 | -25.49 | $18.09 | 61700 |
| 2023-08-31 | -25.49 | $18.09 | 74400 |
| 2023-08-30 | -31.37 | $18.03 | 52112 |
| 2023-08-29 | -41.18 | $17.93 | 80600 |
| 2023-08-28 | -72.07 | $17.64 | 57314 |
| 2023-08-25 | -85.34 | $17.50 | 64011 |
| 2023-08-24 | -97.39 | $17.37 | 74900 |
| 2023-08-23 | -69.57 | $17.69 | 72900 |
| 2023-08-22 | -88.70 | $17.47 | 55320 |
| 2023-08-21 | -81.74 | $17.55 | 66166 |
| 2023-08-18 | -97.17 | $17.46 | 84900 |
| 2023-08-17 | -94.95 | $17.55 | 75531 |
| 2023-08-16 | -97.80 | $17.75 | 58500 |
| 2023-08-15 | -92.05 | $17.89 | 83400 |
| 2023-08-14 | -74.36 | $18.12 | 38012 |
| 2023-08-11 | -92.31 | $17.98 | 59031 |
| 2023-08-10 | -73.08 | $18.13 | 43506 |
| 2023-08-09 | -80.77 | $18.07 | 69043 |
| 2023-08-08 | -53.85 | $18.28 | 77300 |
| 2023-08-07 | -72.84 | $18.11 | 124616 |
| 2023-08-04 | -83.53 | $17.99 | 80300 |
| 2023-08-03 | -73.63 | $18.03 | 57503 |
| 2023-08-02 | -59.22 | $18.09 | 107559 |
| 2023-08-01 | -25.24 | $18.44 | 84386 |
| 2023-07-31 | -30.10 | $18.39 | 118906 |
| 2023-07-28 | -38.84 | $18.30 | 114029 |
| 2023-07-27 | -57.98 | $18.01 | 167200 |
| 2023-07-26 | -44.00 | $18.15 | 79970 |
| 2023-07-25 | -38.10 | $18.14 | 71929 |
| 2023-07-24 | -39.33 | $18.11 | 76400 |
| 2023-07-21 | -36.42 | $18.15 | 54700 |
| 2023-07-20 | -24.05 | $18.32 | 68847 |
| 2023-07-19 | -3.16 | $18.65 | 90242 |
| 2023-07-18 | -1.32 | $18.62 | 68222 |
| 2023-07-17 | -2.90 | $18.46 | 75220 |
| 2023-07-14 | -11.59 | $18.34 | 81437 |
| 2023-07-13 | -3.13 | $18.36 | 82600 |
| 2023-07-12 | -6.72 | $18.23 | 87800 |
| 2023-07-11 | 0.00 | $18.06 | 109115 |
| 2023-07-10 | -9.89 | $17.90 | 113232 |
| 2023-07-07 | -15.09 | $17.83 | 102500 |
| 2023-07-06 | -16.96 | $17.80 | 61600 |
| 2023-07-05 | -5.26 | $17.93 | 75100 |
| 2023-07-03 | -0.91 | $17.91 | 57819 |
| 2023-06-30 | -0.90 | $17.89 | 292227 |
| 2023-06-29 | 0.00 | $17.63 | 79120 |
| 2023-06-28 | -6.42 | $17.55 | 138849 |
| 2023-06-27 | -16.51 | $17.44 | 62628 |
| 2023-06-26 | -36.94 | $17.21 | 76100 |
| 2023-06-23 | -28.46 | $17.27 | 60800 |
| 2023-06-22 | -25.37 | $17.28 | 83938 |
| 2023-06-21 | -31.34 | $17.20 | 82426 |
| 2023-06-20 | -20.90 | $17.34 | 164441 |
| 2023-06-16 | -17.91 | $17.38 | 138035 |
| 2023-06-15 | -1.59 | $17.52 | 123705 |
| 2023-06-14 | -13.04 | $17.28 | 128700 |
| 2023-06-13 | -14.78 | $17.26 | 169600 |
| 2023-06-12 | -1.98 | $17.27 | 144903 |
| 2023-06-09 | -2.13 | $17.19 | 117631 |
| 2023-06-08 | -15.56 | $17.03 | 110400 |
| 2023-06-07 | -26.80 | $16.91 | 117300 |
| 2023-06-06 | -3.33 | $17.07 | 202900 |
| 2023-06-05 | -11.36 | $16.98 | 158580 |
| 2023-06-02 | -7.23 | $16.94 | 166700 |
| 2023-06-01 | -11.76 | $16.75 | 158500 |
| 2023-05-31 | -24.71 | $16.64 | 102200 |
| 2023-05-30 | -18.82 | $16.69 | 126210 |
| 2023-05-26 | -8.00 | $16.69 | 161249 |
| 2023-05-25 | -37.33 | $16.47 | 172600 |
| 2023-05-24 | -53.33 | $16.35 | 126300 |
| 2023-05-23 | -38.96 | $16.45 | 137402 |
| 2023-05-22 | -13.25 | $16.64 | 123902 |
| 2023-05-19 | -15.66 | $16.62 | 93300 |
| 2023-05-18 | -2.41 | $16.73 | 133300 |
| 2023-05-17 | -1.59 | $16.54 | 108342 |
| 2023-05-16 | -33.33 | $16.34 | 113100 |
| 2023-05-15 | -26.15 | $16.40 | 61225 |
| 2023-05-12 | -29.23 | $16.38 | 70600 |
| 2023-05-11 | -36.92 | $16.33 | 80600 |
| 2023-05-10 | -38.46 | $16.32 | 94021 |
| 2023-05-09 | -53.85 | $16.22 | 42700 |
| 2023-05-08 | -46.15 | $16.27 | 50116 |
| 2023-05-05 | -41.54 | $16.30 | 89900 |
| 2023-05-04 | -80.00 | $16.05 | 87700 |
| 2023-05-03 | -66.15 | $16.14 | 108920 |
| 2023-05-02 | -60.00 | $16.18 | 121800 |
| 2023-05-01 | -36.92 | $16.33 | 131425 |
| 2023-04-28 | -36.92 | $16.33 | 180541 |
| 2023-04-27 | -32.31 | $16.36 | 100800 |
| 2023-04-26 | -69.23 | $16.03 | 79000 |
| 2023-04-25 | -64.21 | $15.96 | 119100 |
| 2023-04-24 | -26.32 | $16.32 | 78700 |
| 2023-04-21 | -20.00 | $16.38 | 63010 |
| 2023-04-20 | -12.63 | $16.45 | 87321 |
| 2023-04-19 | -8.42 | $16.49 | 86348 |
| 2023-04-18 | -4.21 | $16.53 | 69996 |
| 2023-04-17 | -5.49 | $16.48 | 90442 |
| 2023-04-14 | -12.09 | $16.42 | 80600 |
| 2023-04-13 | -3.54 | $16.49 | 82809 |
| 2023-04-12 | -25.23 | $16.20 | 142000 |
| 2023-04-11 | -18.69 | $16.27 | 124822 |
| 2023-04-10 | -9.40 | $16.36 | 146400 |
| 2023-04-06 | -20.51 | $16.23 | 97100 |
| 2023-04-05 | -29.91 | $16.12 | 109500 |
| 2023-04-04 | -17.95 | $16.26 | 130109 |
| 2023-04-03 | -8.55 | $16.37 | 102900 |
| 2023-03-31 | -9.09 | $16.40 | 120713 |
| 2023-03-30 | -33.88 | $16.10 | 94200 |
| 2023-03-29 | -51.24 | $15.89 | 128400 |
| 2023-03-28 | -69.42 | $15.67 | 84600 |
| 2023-03-27 | -58.68 | $15.80 | 115230 |
| 2023-03-24 | -54.55 | $15.85 | 269534 |
| 2023-03-23 | -48.76 | $15.92 | 129300 |
| 2023-03-22 | -60.71 | $15.85 | 113700 |
| 2023-03-21 | -55.24 | $15.94 | 68929 |
| 2023-03-20 | -72.87 | $15.81 | 121010 |
| 2023-03-17 | -74.37 | $15.81 | 105620 |
| 2023-03-16 | -74.65 | $15.85 | 102000 |
| 2023-03-15 | -88.70 | $15.56 | 140427 |
| 2023-03-14 | -81.39 | $15.73 | 67724 |
| 2023-03-13 | -94.37 | $15.43 | 200543 |
| 2023-03-10 | -97.14 | $15.57 | 167300 |
| 2023-03-09 | -97.97 | $15.81 | 184700 |
| 2023-03-08 | -89.18 | $16.09 | 139000 |
| 2023-03-07 | -89.69 | $16.08 | 169134 |
| 2023-03-06 | -78.35 | $16.30 | 200923 |
| 2023-03-03 | -74.23 | $16.38 | 56900 |
| 2023-03-02 | -91.41 | $16.05 | 257900 |
| 2023-03-01 | -93.19 | $16.08 | 285900 |
| 2023-02-28 | -94.19 | $16.24 | 146100 |
| 2023-02-27 | -92.94 | $16.28 | 86100 |
| 2023-02-24 | -97.06 | $16.21 | 126000 |
| 2023-02-23 | -94.81 | $16.40 | 310300 |
| 2023-02-22 | -97.74 | $16.56 | 84300 |
| 2023-02-21 | -95.31 | $16.64 | 129200 |
| 2023-02-17 | -52.80 | $17.20 | 46009 |
| 2023-02-16 | -38.17 | $17.36 | 139322 |
| 2023-02-15 | -25.19 | $17.53 | 63400 |
| 2023-02-14 | -27.48 | $17.50 | 58531 |
| 2023-02-13 | -28.24 | $17.49 | 128745 |
| 2023-02-10 | -29.01 | $17.48 | 73600 |
| 2023-02-09 | -24.43 | $17.54 | 105600 |
| 2023-02-08 | -21.37 | $17.58 | 76500 |
| 2023-02-07 | -4.96 | $17.79 | 127902 |
| 2023-02-06 | -36.17 | $17.35 | 111701 |
| 2023-02-03 | -25.52 | $17.49 | 89800 |
| 2023-02-02 | -3.45 | $17.81 | 118905 |
| 2023-02-01 | -9.32 | $17.48 | 77525 |
| 2023-01-31 | 0.00 | $17.26 | 134936 |
| 2023-01-30 | -37.18 | $16.90 | 95040 |
| 2023-01-27 | -20.51 | $17.03 | 113702 |
| 2023-01-26 | -4.55 | $17.04 | 90115 |
| 2023-01-25 | -25.68 | $16.86 | 98603 |
| 2023-01-24 | -18.92 | $16.91 | 102713 |
| 2023-01-23 | -18.60 | $16.85 | 105249 |
| 2023-01-20 | -24.42 | $16.80 | 68500 |
| 2023-01-19 | -50.00 | $16.58 | 96527 |
| 2023-01-18 | -38.37 | $16.68 | 88037 |
| 2023-01-17 | -29.76 | $16.74 | 88213 |
| 2023-01-13 | -24.42 | $16.80 | 55000 |
| 2023-01-12 | -43.00 | $16.72 | 154347 |
| 2023-01-11 | -55.12 | $16.72 | 104609 |
| 2023-01-10 | -70.08 | $16.53 | 70002 |
| 2023-01-09 | -72.44 | $16.50 | 134247 |
| 2023-01-06 | -67.72 | $16.56 | 122532 |
| 2023-01-05 | -78.74 | $16.42 | 101500 |
| 2023-01-04 | -55.12 | $16.72 | 70302 |
| 2023-01-03 | -56.69 | $16.70 | 77012 |
| 2022-12-30 | -68.99 | $16.55 | 190124 |
| 2022-12-29 | -63.51 | $16.69 | 95114 |
| 2022-12-28 | -76.35 | $16.50 | 121906 |
| 2022-12-27 | -59.46 | $16.75 | 237101 |
| 2022-12-23 | -64.19 | $16.68 | 77000 |
| 2022-12-22 | -57.43 | $16.78 | 228700 |
| 2022-12-21 | -77.27 | $16.61 | 141700 |
| 2022-12-20 | -84.85 | $16.51 | 109749 |
| 2022-12-19 | -92.13 | $16.46 | 119500 |
| 2022-12-16 | -77.69 | $16.69 | 77743 |
| 2022-12-15 | -51.24 | $17.01 | 211500 |
| 2022-12-14 | -75.26 | $16.90 | 63733 |
| 2022-12-13 | -69.81 | $16.98 | 126900 |
| 2022-12-12 | -79.25 | $16.88 | 149917 |
| 2022-12-09 | -97.98 | $16.75 | 69800 |
| 2022-12-08 | -78.79 | $16.94 | 109200 |
| 2022-12-07 | -61.15 | $16.87 | 64843 |
| 2022-12-06 | -64.03 | $16.83 | 105909 |
| 2022-12-05 | -47.48 | $17.06 | 87800 |
| 2022-12-02 | -21.05 | $17.40 | 67634 |
| 2022-12-01 | -17.11 | $17.46 | 102700 |
| 2022-11-30 | -10.53 | $17.56 | 129800 |
| 2022-11-29 | -47.37 | $17.00 | 105609 |
| 2022-11-28 | -45.39 | $17.03 | 128500 |
| 2022-11-25 | -26.97 | $17.31 | 61532 |
| 2022-11-23 | -21.05 | $17.40 | 95000 |
| 2022-11-22 | -19.74 | $17.42 | 88700 |
| 2022-11-21 | -27.63 | $17.30 | 94333 |
| 2022-11-18 | -26.14 | $17.32 | 72502 |
| 2022-11-17 | -21.21 | $17.30 | 95300 |
| 2022-11-16 | -18.18 | $17.36 | 132500 |
| 2022-11-15 | -9.60 | $17.53 | 204100 |
| 2022-11-14 | -16.38 | $17.22 | 118805 |
| 2022-11-11 | -4.09 | $17.37 | 105700 |
| 2022-11-10 | -0.56 | $17.24 | 196209 |
| 2022-11-09 | -41.59 | $16.35 | 108200 |
| 2022-11-08 | -22.43 | $16.76 | 142024 |
| 2022-11-07 | -27.10 | $16.66 | 211305 |
| 2022-11-04 | -35.98 | $16.47 | 162000 |
| 2022-11-03 | -42.99 | $16.32 | 83962 |
| 2022-11-02 | -35.98 | $16.47 | 178000 |
| 2022-11-01 | -8.41 | $17.06 | 237500 |
| 2022-10-31 | 0.00 | $17.10 | 219700 |
| 2022-10-28 | -14.00 | $16.82 | 207211 |
| 2022-10-27 | -23.00 | $16.64 | 182312 |
| 2022-10-26 | -13.00 | $16.84 | 174106 |
| 2022-10-25 | -2.50 | $17.05 | 247500 |
| 2022-10-24 | -2.82 | $16.82 | 292900 |
| 2022-10-21 | -4.35 | $16.42 | 187600 |
| 2022-10-20 | -31.88 | $16.04 | 144335 |
| 2022-10-19 | -28.99 | $16.08 | 168400 |
| 2022-10-18 | -48.04 | $16.16 | 108033 |
| 2022-10-17 | -53.92 | $16.04 | 150500 |
| 2022-10-14 | -82.30 | $15.47 | 127400 |
| 2022-10-13 | -65.44 | $15.85 | 86600 |
| 2022-10-12 | -87.70 | $15.55 | 160800 |
| 2022-10-11 | -92.21 | $15.44 | 135108 |
| 2022-10-10 | -92.21 | $15.44 | 138900 |
| 2022-10-07 | -86.41 | $15.64 | 155500 |
| 2022-10-06 | -68.99 | $16.14 | 105527 |
| 2022-10-05 | -64.46 | $16.27 | 169804 |
| 2022-10-04 | -60.98 | $16.37 | 139713 |
| 2022-10-03 | -84.32 | $15.70 | 130814 |
| 2022-09-30 | -98.26 | $15.30 | 163632 |
| 2022-09-29 | -91.64 | $15.49 | 240407 |
| 2022-09-28 | -86.12 | $15.70 | 259020 |
| 2022-09-27 | -97.51 | $15.38 | 250700 |
| 2022-09-26 | -95.96 | $15.51 | 315831 |
| 2022-09-23 | -97.37 | $15.79 | 303116 |
| 2022-09-22 | -98.43 | $16.29 | 112700 |
| 2022-09-21 | -100.00 | $16.63 | 188825 |
| 2022-09-20 | -91.30 | $16.90 | 116700 |
| 2022-09-19 | -94.95 | $17.12 | 93707 |
| 2022-09-16 | -93.31 | $17.20 | 110463 |
| 2022-09-15 | -88.55 | $17.44 | 88100 |
| 2022-09-14 | -79.30 | $17.65 | 65300 |
| 2022-09-13 | -93.00 | $17.35 | 130500 |
| 2022-09-12 | -65.99 | $18.02 | 137200 |
| 2022-09-09 | -72.87 | $17.85 | 108212 |
| 2022-09-08 | -79.35 | $17.69 | 74000 |
| 2022-09-07 | -84.62 | $17.56 | 127500 |
| 2022-09-06 | -93.93 | $17.33 | 56836 |
| 2022-09-02 | -89.88 | $17.43 | 100422 |
| 2022-09-01 | -85.02 | $17.55 | 109615 |
| 2022-08-31 | -95.11 | $17.51 | 113100 |
| 2022-08-30 | -93.78 | $17.54 | 253841 |
| 2022-08-29 | -92.11 | $17.90 | 143221 |
| 2022-08-26 | -96.82 | $18.13 | 119912 |
| 2022-08-25 | -79.20 | $18.66 | 126347 |
| 2022-08-24 | -60.89 | $18.56 | 148226 |
| 2022-08-23 | -59.50 | $18.46 | 85800 |
| 2022-08-22 | -44.25 | $18.65 | 147818 |
| 2022-08-19 | -25.22 | $19.08 | 87928 |
| 2022-08-18 | -16.37 | $19.28 | 95500 |
| 2022-08-17 | -18.58 | $19.23 | 109722 |
| 2022-08-16 | -9.29 | $19.44 | 147900 |
| 2022-08-15 | -2.14 | $19.60 | 149037 |
| 2022-08-12 | -1.32 | $19.38 | 119000 |
| 2022-08-11 | -9.78 | $19.03 | 132533 |
| 2022-08-10 | -5.99 | $19.09 | 141316 |
| 2022-08-09 | -18.87 | $18.73 | 88402 |
| 2022-08-08 | -10.94 | $18.94 | 87432 |
| 2022-08-05 | -11.70 | $18.92 | 82804 |
| 2022-08-04 | -6.42 | $19.06 | 133166 |
| 2022-08-03 | -4.15 | $19.12 | 269409 |
| 2022-08-02 | -11.76 | $18.68 | 129320 |
| 2022-08-01 | -8.06 | $18.70 | 181565 |
| 2022-07-29 | -5.56 | $18.72 | 207322 |
| 2022-07-28 | -3.06 | $18.27 | 118725 |
| 2022-07-27 | -14.47 | $18.00 | 139500 |
| 2022-07-26 | -39.04 | $17.44 | 71800 |
| 2022-07-25 | -21.93 | $17.83 | 107700 |
| 2022-07-22 | -21.93 | $17.83 | 157303 |
| 2022-07-21 | -8.90 | $18.12 | 127803 |
| 2022-07-20 | -6.27 | $18.17 | 200249 |
| 2022-07-19 | -3.92 | $17.74 | 128333 |
| 2022-07-18 | -19.31 | $17.17 | 117100 |
| 2022-07-15 | -1.65 | $17.31 | 81800 |
| 2022-07-14 | -23.08 | $16.92 | 106200 |
| 2022-07-13 | -21.98 | $16.94 | 131306 |
| 2022-07-12 | -21.43 | $16.95 | 173000 |
| 2022-07-11 | -21.16 | $17.01 | 157827 |
| 2022-07-08 | -30.12 | $17.26 | 78900 |
| 2022-07-07 | -31.23 | $17.26 | 155426 |
| 2022-07-06 | -41.11 | $17.01 | 144937 |
| 2022-07-05 | -49.80 | $16.79 | 140579 |
| 2022-07-01 | -58.10 | $16.58 | 142434 |
| 2022-06-30 | -74.62 | $16.19 | 240100 |
| 2022-06-29 | -66.67 | $16.41 | 151740 |
| 2022-06-28 | -68.91 | $16.35 | 161720 |
| 2022-06-27 | -57.30 | $16.66 | 133940 |
| 2022-06-24 | -52.43 | $16.79 | 121314 |
| 2022-06-23 | -72.28 | $16.26 | 98509 |
| 2022-06-22 | -85.77 | $15.90 | 163700 |
| 2022-06-21 | -76.78 | $16.14 | 145400 |
| 2022-06-17 | -92.13 | $15.73 | 122600 |
| 2022-06-16 | -96.63 | $15.61 | 271400 |
| 2022-06-15 | -83.01 | $16.48 | 203900 |
| 2022-06-14 | -94.66 | $16.24 | 136900 |
| 2022-06-13 | -96.69 | $16.44 | 167632 |
| 2022-06-10 | -65.00 | $17.15 | 122220 |
| 2022-06-09 | -34.71 | $17.60 | 111706 |
| 2022-06-08 | -20.00 | $17.85 | 104100 |
| 2022-06-07 | -10.59 | $18.01 | 107016 |
| 2022-06-06 | -25.88 | $17.75 | 202512 |
| 2022-06-03 | -33.33 | $17.73 | 98600 |
| 2022-06-02 | -30.96 | $18.14 | 73400 |
| 2022-06-01 | -55.68 | $17.66 | 236018 |
| 2022-05-31 | -43.94 | $17.97 | 156400 |
| 2022-05-27 | -43.18 | $17.99 | 161700 |
| 2022-05-26 | -65.15 | $17.41 | 107300 |
| 2022-05-25 | -85.02 | $16.89 | 184500 |
| 2022-05-24 | -92.88 | $16.68 | 218226 |
| 2022-05-23 | -75.66 | $17.14 | 95500 |
| 2022-05-20 | -78.15 | $17.08 | 115129 |
| 2022-05-19 | -84.18 | $16.99 | 164448 |
| 2022-05-18 | -84.79 | $17.08 | 162310 |
| 2022-05-17 | -67.80 | $17.81 | 136825 |
| 2022-05-16 | -79.02 | $17.35 | 163000 |
| 2022-05-13 | -77.32 | $17.42 | 140413 |
| 2022-05-12 | -91.46 | $16.84 | 197600 |
| 2022-05-11 | -99.45 | $17.00 | 159702 |
| 2022-05-10 | -92.94 | $17.43 | 153205 |
| 2022-05-09 | -97.30 | $17.35 | 271243 |
| 2022-05-06 | -91.81 | $18.09 | 249813 |
| 2022-05-05 | -89.66 | $18.37 | 193420 |
| 2022-05-04 | -64.13 | $19.09 | 161200 |
| 2022-05-03 | -83.28 | $18.63 | 145300 |
| 2022-05-02 | -85.05 | $18.58 | 203746 |
| 2022-04-29 | -98.94 | $18.51 | 208401 |
| 2022-04-28 | -79.64 | $19.08 | 162200 |
| 2022-04-27 | -96.50 | $18.61 | 115302 |
| 2022-04-26 | -100.00 | $18.64 | 144843 |
| 2022-04-25 | -85.82 | $19.15 | 191210 |
| 2022-04-22 | -94.61 | $19.17 | 155900 |
| 2022-04-21 | -94.74 | $19.65 | 198600 |
| 2022-04-20 | -81.10 | $20.12 | 179519 |
| 2022-04-19 | -68.29 | $20.33 | 88023 |
| 2022-04-18 | -89.63 | $19.98 | 138645 |
| 2022-04-14 | -100.00 | $20.00 | 82700 |
| 2022-04-13 | -83.45 | $20.24 | 125200 |
| 2022-04-12 | -91.89 | $20.09 | 104600 |
| 2022-04-11 | -64.32 | $20.08 | 156400 |
| 2022-04-08 | -44.00 | $20.46 | 124300 |
| 2022-04-07 | -36.44 | $20.63 | 97599 |
| 2022-04-06 | -39.56 | $20.56 | 131625 |
| 2022-04-05 | -17.78 | $21.05 | 145000 |
| 2022-04-04 | -7.11 | $21.29 | 80419 |
| 2022-04-01 | -16.00 | $21.09 | 131000 |
| 2022-03-31 | -20.00 | $21.00 | 198400 |
| 2022-03-30 | -12.89 | $21.16 | 112700 |
| 2022-03-29 | -4.89 | $21.34 | 147000 |
| 2022-03-28 | -10.38 | $21.10 | 122430 |
| 2022-03-25 | -14.15 | $21.02 | 84600 |
| 2022-03-24 | -8.96 | $21.13 | 87400 |
| 2022-03-23 | -8.86 | $21.08 | 145200 |
| 2022-03-22 | -3.38 | $21.18 | 117100 |
| 2022-03-21 | -13.44 | $20.80 | 138900 |
| 2022-03-18 | -2.83 | $21.01 | 145803 |
| 2022-03-17 | -15.33 | $20.82 | 100133 |
| 2022-03-16 | -39.80 | $20.38 | 96600 |
| 2022-03-15 | -61.22 | $19.75 | 87823 |
| 2022-03-14 | -76.53 | $19.30 | 126738 |
| 2022-03-11 | -68.45 | $19.61 | 131300 |
| 2022-03-10 | -63.66 | $19.86 | 139302 |
| 2022-03-09 | -61.63 | $19.93 | 185544 |
| 2022-03-08 | -72.67 | $19.55 | 203401 |
| 2022-03-07 | -61.34 | $19.94 | 394300 |
| 2022-03-04 | -52.91 | $20.23 | 97300 |
| 2022-03-03 | -46.74 | $20.49 | 80638 |
| 2022-03-02 | -47.18 | $20.67 | 96500 |
| 2022-03-01 | -56.67 | $20.30 | 72400 |
| 2022-02-28 | -48.46 | $20.62 | 130341 |
| 2022-02-25 | -49.23 | $20.59 | 123930 |
| 2022-02-24 | -62.05 | $20.09 | 266700 |
| 2022-02-23 | -98.96 | $19.66 | 195621 |
| 2022-02-22 | -96.54 | $20.00 | 229525 |
| 2022-02-18 | -85.40 | $20.58 | 103310 |
| 2022-02-17 | -71.68 | $20.89 | 118904 |
| 2022-02-16 | -46.38 | $21.51 | 76942 |
| 2022-02-15 | -49.79 | $21.43 | 105916 |
| 2022-02-14 | -69.58 | $21.05 | 132700 |
| 2022-02-11 | -64.00 | $21.24 | 103146 |
| 2022-02-10 | -53.50 | $21.71 | 123916 |
| 2022-02-09 | -47.68 | $21.94 | 174233 |
| 2022-02-08 | -57.59 | $21.62 | 94300 |
| 2022-02-07 | -61.61 | $21.49 | 171541 |
| 2022-02-04 | -56.93 | $21.71 | 150300 |
| 2022-02-03 | -57.56 | $21.71 | 171600 |
| 2022-02-02 | -45.27 | $22.45 | 111500 |
| 2022-02-01 | -52.34 | $22.29 | 95000 |
| 2022-01-31 | -60.05 | $22.02 | 222033 |
| 2022-01-28 | -73.36 | $21.43 | 209624 |
| 2022-01-27 | -80.81 | $21.10 | 155400 |
| 2022-01-26 | -82.17 | $21.04 | 182535 |
| 2022-01-25 | -83.07 | $21.00 | 236100 |
| 2022-01-24 | -70.88 | $21.54 | 596800 |
| 2022-01-21 | -96.41 | $21.46 | 484316 |
| 2022-01-20 | -99.24 | $22.08 | 235000 |
| 2022-01-19 | -99.19 | $22.23 | 175400 |
| 2022-01-18 | -98.35 | $22.29 | 307130 |
| 2022-01-14 | -85.93 | $22.97 | 140933 |
| 2022-01-13 | -94.83 | $23.03 | 131816 |
| 2022-01-12 | -80.46 | $23.28 | 190801 |
| 2022-01-11 | -82.18 | $23.25 | 286114 |
| 2022-01-10 | -85.06 | $23.20 | 221800 |
| 2022-01-07 | -89.51 | $23.40 | 112147 |
| 2022-01-06 | -77.62 | $23.57 | 164941 |
| 2022-01-05 | -62.24 | $23.79 | 153300 |
| 2022-01-04 | -29.37 | $24.26 | 130233 |
| 2022-01-03 | -20.55 | $24.38 | 114216 |
| 2021-12-31 | -6.16 | $24.59 | 121915 |
| 2021-12-30 | -10.49 | $24.50 | 62240 |
| 2021-12-29 | -5.43 | $24.44 | 85018 |
| 2021-12-28 | -1.67 | $24.40 | 59435 |
| 2021-12-27 | -17.89 | $24.23 | 53311 |
| 2021-12-23 | -22.76 | $24.17 | 80937 |
| 2021-12-22 | -42.28 | $23.93 | 126247 |
| 2021-12-21 | -28.46 | $24.10 | 93728 |
| 2021-12-20 | -88.28 | $23.39 | 86600 |
| 2021-12-17 | -70.44 | $23.69 | 64317 |
| 2021-12-16 | -67.92 | $23.73 | 88700 |
| 2021-12-15 | -50.31 | $24.01 | 94400 |
| 2021-12-14 | -66.67 | $23.75 | 69610 |
| 2021-12-13 | -57.23 | $23.90 | 61800 |
| 2021-12-10 | -53.46 | $23.96 | 65500 |
| 2021-12-09 | -50.94 | $24.00 | 66800 |
| 2021-12-08 | -44.03 | $24.11 | 51000 |
| 2021-12-07 | -46.54 | $24.07 | 78134 |
| 2021-12-06 | -84.91 | $23.46 | 97510 |
| 2021-12-03 | -90.73 | $23.44 | 96432 |
| 2021-12-02 | -88.33 | $23.75 | 94900 |
| 2021-12-01 | -99.08 | $23.73 | 100621 |
| 2021-11-30 | -89.01 | $24.00 | 116400 |
| 2021-11-29 | -56.04 | $24.30 | 92731 |
| 2021-11-26 | -78.02 | $24.10 | 63639 |
| 2021-11-24 | -70.89 | $24.25 | 65504 |
| 2021-11-23 | -73.42 | $24.23 | 92402 |
| 2021-11-22 | -38.89 | $24.53 | 97000 |
| 2021-11-19 | -21.25 | $24.64 | 119536 |
| 2021-11-18 | -11.39 | $24.71 | 82200 |
| 2021-11-17 | -12.66 | $24.70 | 42700 |
| 2021-11-16 | -11.39 | $24.71 | 74000 |
| 2021-11-15 | -37.97 | $24.50 | 63400 |
| 2021-11-12 | -27.72 | $24.52 | 57827 |
| 2021-11-11 | -50.98 | $24.28 | 67000 |
| 2021-11-10 | -32.46 | $24.43 | 110300 |
| 2021-11-09 | -11.92 | $24.62 | 67300 |
| 2021-11-08 | -8.81 | $24.66 | 93826 |
| 2021-11-05 | -13.21 | $24.59 | 88500 |
| 2021-11-04 | -2.86 | $24.57 | 87800 |
| 2021-11-03 | -4.03 | $24.40 | 55000 |
| 2021-11-02 | -9.43 | $24.30 | 65640 |
| 2021-11-01 | -14.47 | $24.22 | 82100 |
| 2021-10-29 | -9.70 | $24.29 | 84900 |
| 2021-10-28 | -4.85 | $24.37 | 38613 |
| 2021-10-27 | -20.00 | $24.12 | 81700 |
| 2021-10-26 | -15.76 | $24.19 | 60600 |
| 2021-10-25 | -18.79 | $24.14 | 123210 |
| 2021-10-22 | -12.12 | $24.25 | 66800 |
| 2021-10-21 | -11.52 | $24.26 | 50225 |
| 2021-10-20 | -2.42 | $24.41 | 105500 |
| 2021-10-19 | -2.56 | $24.32 | 167400 |
| 2021-10-18 | -9.29 | $24.07 | 108700 |
| 2021-10-15 | -23.19 | $23.86 | 95400 |
| 2021-10-14 | -36.60 | $23.77 | 94632 |
| 2021-10-13 | -59.75 | $23.44 | 65700 |
| 2021-10-12 | -70.44 | $23.27 | 139300 |
| 2021-10-11 | -71.58 | $23.32 | 67125 |
| 2021-10-08 | -67.91 | $23.40 | 94100 |
| 2021-10-07 | -65.35 | $23.50 | 98040 |
| 2021-10-06 | -82.38 | $23.17 | 69248 |
| 2021-10-05 | -90.52 | $23.00 | 139100 |
| 2021-10-04 | -97.16 | $22.86 | 131115 |
| 2021-10-01 | -92.02 | $23.18 | 110100 |
| 2021-09-30 | -99.43 | $23.22 | 136000 |
| 2021-09-29 | -93.17 | $23.46 | 83544 |
| 2021-09-28 | -91.93 | $23.48 | 118930 |
| 2021-09-27 | -65.22 | $23.91 | 54238 |
| 2021-09-24 | -49.07 | $24.17 | 72633 |
| 2021-09-23 | -74.53 | $23.76 | 83900 |
| 2021-09-22 | -73.29 | $23.78 | 64411 |
| 2021-09-21 | -82.13 | $23.77 | 109800 |
| 2021-09-20 | -88.94 | $23.61 | 150303 |
| 2021-09-17 | -97.04 | $24.06 | 72246 |
| 2021-09-16 | -76.97 | $24.33 | 64342 |
| 2021-09-15 | -76.40 | $24.34 | 74037 |
| 2021-09-14 | -76.97 | $24.33 | 89400 |
| 2021-09-13 | -65.73 | $24.53 | 75435 |
| 2021-09-10 | -65.73 | $24.53 | 66300 |
| 2021-09-09 | -60.67 | $24.62 | 102246 |
| 2021-09-08 | -49.46 | $24.79 | 94400 |
| 2021-09-07 | -43.08 | $24.86 | 60700 |
| 2021-09-03 | -47.26 | $24.75 | 89400 |
| 2021-09-02 | -45.85 | $24.76 | 86000 |
| 2021-09-01 | -42.86 | $24.80 | 135700 |
| 2021-08-31 | -39.56 | $24.81 | 75100 |
| 2021-08-30 | -34.13 | $24.84 | 77900 |
| 2021-08-27 | -40.48 | $24.68 | 112800 |
| 2021-08-26 | -53.17 | $24.36 | 69401 |
| 2021-08-25 | -44.84 | $24.57 | 107116 |
| 2021-08-24 | -47.62 | $24.50 | 187200 |
| 2021-08-23 | -17.04 | $24.30 | 138922 |
| 2021-08-20 | -26.92 | $24.13 | 67000 |
| 2021-08-19 | -41.54 | $23.94 | 109700 |
| 2021-08-18 | -15.38 | $24.28 | 76100 |
| 2021-08-17 | -10.00 | $24.35 | 94831 |
| 2021-08-16 | -14.39 | $24.28 | 216642 |
| 2021-08-13 | -4.65 | $24.18 | 55422 |
| 2021-08-12 | -3.20 | $24.16 | 80526 |
| 2021-08-11 | -5.69 | $24.11 | 194205 |
| 2021-08-10 | -26.02 | $23.86 | 140800 |
| 2021-08-09 | -14.71 | $23.82 | 85300 |
| 2021-08-06 | -21.57 | $23.75 | 72000 |
| 2021-08-05 | -33.33 | $23.63 | 94349 |
| 2021-08-04 | -40.20 | $23.56 | 142500 |
| 2021-08-03 | -54.90 | $23.41 | 86822 |
| 2021-08-02 | -62.75 | $23.33 | 73800 |
| 2021-07-30 | -50.98 | $23.45 | 82616 |
| 2021-07-29 | -30.39 | $23.66 | 72300 |
| 2021-07-28 | -31.37 | $23.65 | 29606 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
16.88
2026-07-24
Close Price
$21.35
Vol: 135400Average Directional Index - Detailed Analysis
Minimum
8.45
Average
22.82
Maximum
71.57
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 16.88 | $21.35 | 135400 |
| 2026-07-23 | 16.18 | $21.33 | 228543 |
| 2026-07-22 | 15.44 | $21.80 | 110009 |
| 2026-07-21 | 15.36 | $21.79 | 87700 |
| 2026-07-20 | 15.22 | $21.70 | 76000 |
| 2026-07-17 | 15.00 | $21.74 | 80437 |
| 2026-07-16 | 14.81 | $22.11 | 48100 |
| 2026-07-15 | 15.25 | $22.25 | 94232 |
| 2026-07-14 | 15.74 | $22.25 | 79350 |
| 2026-07-13 | 16.07 | $22.15 | 89700 |
| 2026-07-10 | 16.62 | $22.21 | 66123 |
| 2026-07-09 | 17.21 | $22.08 | 101900 |
| 2026-07-08 | 17.57 | $21.90 | 103019 |
| 2026-07-07 | 17.73 | $21.97 | 74900 |
| 2026-07-06 | 18.24 | $22.15 | 89400 |
| 2026-07-02 | 18.82 | $22.05 | 102500 |
| 2026-07-01 | 19.43 | $22.10 | 77600 |
| 2026-06-30 | 19.99 | $22.04 | 126803 |
| 2026-06-29 | 20.43 | $21.78 | 133200 |
| 2026-06-26 | 20.39 | $21.40 | 113812 |
| 2026-06-25 | 19.52 | $21.27 | 151000 |
| 2026-06-24 | 18.70 | $21.45 | 80834 |
| 2026-06-23 | 17.98 | $21.48 | 143900 |
| 2026-06-22 | 17.05 | $21.77 | 129335 |
| 2026-06-18 | 16.59 | $22.09 | 69103 |
| 2026-06-17 | 16.29 | $21.84 | 106604 |
| 2026-06-16 | 15.96 | $21.95 | 140000 |
| 2026-06-15 | 15.89 | $22.18 | 98700 |
| 2026-06-12 | 16.10 | $22.06 | 164358 |
| 2026-06-11 | 15.74 | $22.01 | 133236 |
| 2026-06-10 | 15.28 | $21.78 | 139400 |
| 2026-06-09 | 14.80 | $22.04 | 184800 |
| 2026-06-08 | 14.30 | $22.15 | 122800 |
| 2026-06-05 | 14.51 | $22.12 | 108632 |
| 2026-06-04 | 14.73 | $22.73 | 105817 |
| 2026-06-03 | 15.34 | $22.77 | 127600 |
| 2026-06-02 | 15.61 | $22.97 | 159825 |
| 2026-06-01 | 15.53 | $22.92 | 105440 |
| 2026-05-29 | 15.36 | $22.97 | 121900 |
| 2026-05-28 | 15.11 | $22.93 | 119500 |
| 2026-05-27 | 15.08 | $22.69 | 72546 |
| 2026-05-26 | 15.18 | $22.70 | 105589 |
| 2026-05-22 | 15.20 | $22.59 | 193500 |
| 2026-05-21 | 15.22 | $22.76 | 281143 |
| 2026-05-20 | 15.49 | $22.39 | 89391 |
| 2026-05-19 | 16.18 | $22.12 | 113979 |
| 2026-05-18 | 16.66 | $22.10 | 170100 |
| 2026-05-15 | 17.26 | $22.35 | 111979 |
| 2026-05-14 | 17.95 | $22.85 | 71057 |
| 2026-05-13 | 18.16 | $22.65 | 63115 |
| 2026-05-12 | 18.72 | $22.46 | 186048 |
| 2026-05-11 | 19.47 | $22.67 | 70015 |
| 2026-05-08 | 19.54 | $22.78 | 110900 |
| 2026-05-07 | 19.62 | $22.59 | 160300 |
| 2026-05-06 | 19.75 | $22.66 | 160823 |
| 2026-05-05 | 20.04 | $22.49 | 54316 |
| 2026-05-04 | 20.56 | $22.33 | 165500 |
| 2026-05-01 | 21.13 | $22.49 | 140300 |
| 2026-04-30 | 21.31 | $22.49 | 152009 |
| 2026-04-29 | 21.61 | $22.47 | 113800 |
| 2026-04-28 | 22.15 | $22.29 | 104148 |
| 2026-04-27 | 22.86 | $22.41 | 156010 |
| 2026-04-24 | 23.46 | $22.23 | 96924 |
| 2026-04-23 | 24.22 | $21.96 | 111500 |
| 2026-04-22 | 25.16 | $22.17 | 83800 |
| 2026-04-21 | 25.81 | $21.94 | 131900 |
| 2026-04-20 | 26.55 | $21.95 | 186400 |
| 2026-04-17 | 27.34 | $22.06 | 190341 |
| 2026-04-16 | 27.93 | $22.00 | 117200 |
| 2026-04-15 | 28.60 | $22.12 | 134536 |
| 2026-04-14 | 29.35 | $22.11 | 168900 |
| 2026-04-13 | 30.23 | $21.66 | 158000 |
| 2026-04-10 | 31.69 | $21.30 | 257727 |
| 2026-04-09 | 33.36 | $21.47 | 100939 |
| 2026-04-08 | 35.00 | $21.30 | 188657 |
| 2026-04-07 | 36.60 | $20.68 | 102900 |
| 2026-04-06 | 37.47 | $20.83 | 101114 |
| 2026-04-02 | 38.58 | $20.75 | 138000 |
| 2026-04-01 | 39.62 | $20.84 | 132000 |
| 2026-03-31 | 40.72 | $20.46 | 287544 |
| 2026-03-30 | 41.15 | $19.45 | 200936 |
| 2026-03-27 | 40.15 | $19.51 | 182300 |
| 2026-03-26 | 39.11 | $19.96 | 166820 |
| 2026-03-25 | 38.32 | $20.49 | 66200 |
| 2026-03-24 | 37.79 | $20.23 | 138293 |
| 2026-03-23 | 36.73 | $20.37 | 207308 |
| 2026-03-20 | 35.78 | $20.20 | 146820 |
| 2026-03-19 | 34.49 | $20.65 | 181583 |
| 2026-03-18 | 33.29 | $20.91 | 95400 |
| 2026-03-17 | 32.45 | $21.23 | 81413 |
| 2026-03-16 | 31.87 | $21.27 | 95603 |
| 2026-03-13 | 31.03 | $21.27 | 66800 |
| 2026-03-12 | 30.15 | $21.40 | 103300 |
| 2026-03-11 | 29.42 | $21.65 | 96677 |
| 2026-03-10 | 28.88 | $21.67 | 149818 |
| 2026-03-09 | 28.02 | $21.51 | 218100 |
| 2026-03-06 | 27.11 | $21.72 | 90623 |
| 2026-03-05 | 26.71 | $21.94 | 111800 |
| 2026-03-04 | 26.53 | $22.09 | 124710 |
| 2026-03-03 | 26.40 | $21.84 | 119400 |
| 2026-03-02 | 25.92 | $22.02 | 113535 |
| 2026-02-27 | 25.62 | $21.99 | 133632 |
| 2026-02-26 | 25.50 | $22.05 | 128533 |
| 2026-02-25 | 25.36 | $22.17 | 90200 |
| 2026-02-24 | 25.44 | $21.90 | 106600 |
| 2026-02-23 | 25.15 | $21.75 | 133700 |
| 2026-02-20 | 24.84 | $21.99 | 76633 |
| 2026-02-19 | 24.80 | $21.85 | 91046 |
| 2026-02-18 | 24.44 | $21.89 | 119727 |
| 2026-02-17 | 24.06 | $21.80 | 132000 |
| 2026-02-13 | 23.38 | $22.00 | 132900 |
| 2026-02-12 | 23.00 | $21.98 | 102700 |
| 2026-02-11 | 22.64 | $22.21 | 142241 |
| 2026-02-10 | 22.43 | $22.25 | 109100 |
| 2026-02-09 | 22.41 | $22.35 | 146500 |
| 2026-02-06 | 22.28 | $22.17 | 111500 |
| 2026-02-05 | 21.53 | $21.69 | 167700 |
| 2026-02-04 | 20.23 | $21.95 | 165400 |
| 2026-02-03 | 19.20 | $22.17 | 150200 |
| 2026-02-02 | 18.40 | $22.57 | 133200 |
| 2026-01-30 | 17.96 | $22.41 | 121306 |
| 2026-01-29 | 17.42 | $22.60 | 194247 |
| 2026-01-28 | 16.80 | $22.55 | 171100 |
| 2026-01-27 | 16.55 | $22.65 | 159800 |
| 2026-01-26 | 16.50 | $22.61 | 119100 |
| 2026-01-23 | 16.44 | $22.54 | 55100 |
| 2026-01-22 | 16.06 | $22.43 | 109200 |
| 2026-01-21 | 15.67 | $22.35 | 172031 |
| 2026-01-20 | 14.91 | $22.21 | 154531 |
| 2026-01-16 | 13.99 | $22.62 | 130925 |
| 2026-01-15 | 13.75 | $22.72 | 150234 |
| 2026-01-14 | 13.62 | $22.97 | 185150 |
| 2026-01-13 | 13.83 | $23.35 | 95224 |
| 2026-01-12 | 14.25 | $23.39 | 135500 |
| 2026-01-09 | 14.69 | $23.29 | 86012 |
| 2026-01-08 | 15.43 | $23.15 | 129501 |
| 2026-01-07 | 16.11 | $23.22 | 90803 |
| 2026-01-06 | 16.86 | $23.22 | 128500 |
| 2026-01-05 | 17.74 | $23.15 | 218342 |
| 2026-01-02 | 18.60 | $23.17 | 129400 |
| 2025-12-31 | 19.51 | $23.41 | 360636 |
| 2025-12-30 | 19.94 | $23.46 | 105731 |
| 2025-12-29 | 20.62 | $23.30 | 83207 |
| 2025-12-26 | 21.58 | $23.36 | 56831 |
| 2025-12-24 | 22.57 | $23.30 | 63900 |
| 2025-12-23 | 23.72 | $22.99 | 97408 |
| 2025-12-22 | 24.48 | $22.79 | 108800 |
| 2025-12-19 | 24.94 | $22.62 | 93400 |
| 2025-12-18 | 24.85 | $22.26 | 124253 |
| 2025-12-17 | 24.40 | $22.14 | 90166 |
| 2025-12-16 | 23.92 | $22.45 | 185900 |
| 2025-12-15 | 23.57 | $22.40 | 115743 |
| 2025-12-12 | 23.25 | $22.60 | 91300 |
| 2025-12-11 | 23.23 | $22.84 | 121500 |
| 2025-12-10 | 23.44 | $23.07 | 63636 |
| 2025-12-09 | 23.73 | $22.92 | 49900 |
| 2025-12-08 | 24.24 | $23.00 | 85000 |
| 2025-12-05 | 24.89 | $23.07 | 77610 |
| 2025-12-04 | 25.66 | $22.98 | 87521 |
| 2025-12-03 | 26.31 | $22.97 | 81741 |
| 2025-12-02 | 26.99 | $23.04 | 163200 |
| 2025-12-01 | 27.76 | $22.76 | 91620 |
| 2025-11-28 | 28.17 | $22.90 | 122300 |
| 2025-11-26 | 28.74 | $22.71 | 203200 |
| 2025-11-25 | 28.78 | $22.49 | 107857 |
| 2025-11-24 | 28.50 | $22.34 | 187300 |
| 2025-11-21 | 27.93 | $21.95 | 121800 |
| 2025-11-20 | 26.68 | $21.74 | 152591 |
| 2025-11-19 | 25.35 | $22.26 | 143469 |
| 2025-11-18 | 24.28 | $22.24 | 217100 |
| 2025-11-17 | 23.00 | $22.54 | 177817 |
| 2025-11-14 | 22.00 | $22.99 | 137612 |
| 2025-11-13 | 21.03 | $22.98 | 190703 |
| 2025-11-12 | 20.38 | $23.38 | 122200 |
| 2025-11-11 | 20.04 | $23.41 | 161200 |
| 2025-11-10 | 19.62 | $23.27 | 172148 |
| 2025-11-07 | 19.05 | $22.90 | 128200 |
| 2025-11-06 | 17.83 | $23.22 | 120036 |
| 2025-11-05 | 17.00 | $23.37 | 372106 |
| 2025-11-04 | 16.13 | $23.36 | 128141 |
| 2025-11-03 | 15.97 | $23.84 | 139100 |
| 2025-10-31 | 16.76 | $23.94 | 149400 |
| 2025-10-30 | 17.44 | $23.68 | 108400 |
| 2025-10-29 | 17.91 | $23.88 | 109251 |
| 2025-10-28 | 18.74 | $23.83 | 124500 |
| 2025-10-27 | 19.47 | $23.81 | 119140 |
| 2025-10-24 | 20.14 | $23.43 | 122235 |
| 2025-10-23 | 20.03 | $23.35 | 102042 |
| 2025-10-22 | 19.43 | $23.20 | 103120 |
| 2025-10-21 | 18.80 | $23.44 | 134800 |
| 2025-10-20 | 18.49 | $23.33 | 206500 |
| 2025-10-17 | 18.18 | $23.55 | 53731 |
| 2025-10-16 | 17.08 | $23.42 | 89300 |
| 2025-10-15 | 15.91 | $23.62 | 80300 |
| 2025-10-14 | 14.77 | $23.79 | 85617 |
| 2025-10-13 | 13.74 | $24.01 | 65300 |
| 2025-10-10 | 13.04 | $23.67 | 94300 |
| 2025-10-09 | 12.29 | $24.23 | 76845 |
| 2025-10-08 | 12.61 | $24.15 | 59700 |
| 2025-10-07 | 12.74 | $23.95 | 98500 |
| 2025-10-06 | 12.88 | $23.91 | 99346 |
| 2025-10-03 | 12.36 | $23.84 | 101006 |
| 2025-10-02 | 12.16 | $23.93 | 121500 |
| 2025-10-01 | 12.02 | $24.05 | 112800 |
| 2025-09-30 | 11.71 | $23.93 | 142786 |
| 2025-09-29 | 11.00 | $23.80 | 96300 |
| 2025-09-26 | 10.36 | $23.68 | 86500 |
| 2025-09-25 | 9.64 | $23.86 | 113647 |
| 2025-09-24 | 8.87 | $23.99 | 55323 |
| 2025-09-23 | 8.59 | $24.17 | 64963 |
| 2025-09-22 | 8.85 | $24.44 | 61643 |
| 2025-09-19 | 9.23 | $24.23 | 68803 |
| 2025-09-18 | 9.40 | $24.10 | 90159 |
| 2025-09-17 | 9.43 | $24.05 | 69300 |
| 2025-09-16 | 9.46 | $24.20 | 47700 |
| 2025-09-15 | 9.84 | $24.24 | 69411 |
| 2025-09-12 | 10.25 | $24.43 | 59000 |
| 2025-09-11 | 10.22 | $24.41 | 89337 |
| 2025-09-10 | 10.19 | $24.43 | 114900 |
| 2025-09-09 | 10.15 | $24.18 | 44829 |
| 2025-09-08 | 10.59 | $24.18 | 141000 |
| 2025-09-05 | 11.05 | $24.11 | 75025 |
| 2025-09-04 | 11.46 | $24.08 | 56304 |
| 2025-09-03 | 11.62 | $23.95 | 49800 |
| 2025-09-02 | 11.64 | $23.86 | 119309 |
| 2025-08-29 | 11.38 | $23.99 | 86822 |
| 2025-08-28 | 11.83 | $24.10 | 97030 |
| 2025-08-27 | 12.41 | $23.96 | 53111 |
| 2025-08-26 | 12.67 | $23.94 | 66825 |
| 2025-08-25 | 12.95 | $23.85 | 68301 |
| 2025-08-22 | 13.21 | $23.76 | 67300 |
| 2025-08-21 | 13.18 | $23.48 | 58900 |
| 2025-08-20 | 12.57 | $23.61 | 106539 |
| 2025-08-19 | 11.93 | $23.80 | 58500 |
| 2025-08-18 | 11.96 | $24.00 | 60100 |
| 2025-08-15 | 12.35 | $23.95 | 64438 |
| 2025-08-14 | 12.89 | $24.18 | 104000 |
| 2025-08-13 | 13.13 | $24.26 | 78427 |
| 2025-08-12 | 13.15 | $24.22 | 65416 |
| 2025-08-11 | 13.36 | $24.08 | 57529 |
| 2025-08-08 | 13.85 | $24.11 | 52034 |
| 2025-08-07 | 14.37 | $23.94 | 67426 |
| 2025-08-06 | 14.96 | $24.01 | 39716 |
| 2025-08-05 | 15.60 | $23.81 | 66300 |
| 2025-08-04 | 16.26 | $23.99 | 49700 |
| 2025-08-01 | 16.79 | $23.75 | 132240 |
| 2025-07-31 | 17.25 | $24.15 | 120200 |
| 2025-07-30 | 17.34 | $24.16 | 99139 |
| 2025-07-29 | 17.83 | $24.11 | 150200 |
| 2025-07-28 | 18.28 | $24.23 | 75206 |
| 2025-07-25 | 18.59 | $24.25 | 65300 |
| 2025-07-24 | 18.98 | $24.16 | 58514 |
| 2025-07-23 | 19.57 | $24.07 | 51630 |
| 2025-07-22 | 20.33 | $23.97 | 109300 |
| 2025-07-21 | 21.12 | $24.14 | 100590 |
| 2025-07-18 | 21.96 | $23.69 | 205826 |
| 2025-07-17 | 22.84 | $24.15 | 86700 |
| 2025-07-16 | 22.78 | $24.10 | 73020 |
| 2025-07-15 | 22.79 | $24.10 | 111315 |
| 2025-07-14 | 22.46 | $24.37 | 130746 |
| 2025-07-11 | 21.97 | $24.24 | 64400 |
| 2025-07-10 | 21.52 | $24.33 | 107637 |
| 2025-07-09 | 20.68 | $24.29 | 58200 |
| 2025-07-08 | 19.79 | $24.23 | 107200 |
| 2025-07-07 | 18.99 | $24.15 | 108300 |
| 2025-07-03 | 18.14 | $24.32 | 95900 |
| 2025-07-02 | 17.24 | $24.18 | 109238 |
| 2025-07-01 | 16.47 | $24.09 | 110800 |
| 2025-06-30 | 15.77 | $24.21 | 224248 |
| 2025-06-27 | 14.90 | $24.03 | 100800 |
| 2025-06-26 | 14.24 | $23.78 | 108670 |
| 2025-06-25 | 13.80 | $23.66 | 98749 |
| 2025-06-24 | 13.57 | $23.47 | 63900 |
| 2025-06-23 | 13.56 | $23.17 | 82006 |
| 2025-06-20 | 14.14 | $22.96 | 93500 |
| 2025-06-18 | 14.84 | $23.10 | 35000 |
| 2025-06-17 | 15.21 | $23.12 | 62421 |
| 2025-06-16 | 15.58 | $23.32 | 58700 |
| 2025-06-13 | 15.69 | $23.36 | 63900 |
| 2025-06-12 | 15.81 | $23.46 | 51127 |
| 2025-06-11 | 15.59 | $23.45 | 66500 |
| 2025-06-10 | 15.31 | $23.47 | 90400 |
| 2025-06-09 | 15.15 | $23.46 | 90400 |
| 2025-06-06 | 15.05 | $23.43 | 64699 |
| 2025-06-05 | 14.95 | $23.16 | 55600 |
| 2025-06-04 | 14.97 | $23.29 | 39300 |
| 2025-06-03 | 14.90 | $23.18 | 75300 |
| 2025-06-02 | 14.95 | $23.06 | 82640 |
| 2025-05-30 | 15.06 | $22.94 | 104000 |
| 2025-05-29 | 15.34 | $22.99 | 92700 |
| 2025-05-28 | 15.68 | $22.77 | 58041 |
| 2025-05-27 | 16.07 | $22.87 | 82642 |
| 2025-05-23 | 16.41 | $22.56 | 61221 |
| 2025-05-22 | 17.07 | $22.74 | 65144 |
| 2025-05-21 | 17.60 | $22.73 | 130500 |
| 2025-05-20 | 18.15 | $22.89 | 79124 |
| 2025-05-19 | 18.46 | $23.01 | 49827 |
| 2025-05-16 | 18.79 | $23.03 | 66800 |
| 2025-05-15 | 19.04 | $22.90 | 97441 |
| 2025-05-14 | 19.31 | $23.16 | 109600 |
| 2025-05-13 | 19.46 | $23.02 | 105802 |
| 2025-05-12 | 19.70 | $22.73 | 103221 |
| 2025-05-09 | 20.15 | $21.95 | 66600 |
| 2025-05-08 | 21.20 | $22.01 | 83946 |
| 2025-05-07 | 22.32 | $21.75 | 66100 |
| 2025-05-06 | 23.32 | $21.82 | 148600 |
| 2025-05-05 | 24.37 | $21.87 | 55033 |
| 2025-05-02 | 25.44 | $21.78 | 75200 |
| 2025-05-01 | 26.68 | $21.62 | 78910 |
| 2025-04-30 | 27.84 | $21.30 | 105000 |
| 2025-04-29 | 28.71 | $21.32 | 82604 |
| 2025-04-28 | 29.91 | $21.26 | 130232 |
| 2025-04-25 | 31.10 | $20.95 | 62639 |
| 2025-04-24 | 32.18 | $20.64 | 98221 |
| 2025-04-23 | 33.12 | $20.26 | 105500 |
| 2025-04-22 | 33.85 | $19.87 | 98932 |
| 2025-04-21 | 34.09 | $19.20 | 152331 |
| 2025-04-17 | 33.95 | $19.75 | 116939 |
| 2025-04-16 | 34.10 | $19.66 | 99600 |
| 2025-04-15 | 34.26 | $20.40 | 76400 |
| 2025-04-14 | 34.84 | $20.72 | 100729 |
| 2025-04-11 | 35.56 | $20.82 | 125500 |
| 2025-04-10 | 35.86 | $20.37 | 131732 |
| 2025-04-09 | 35.70 | $20.53 | 265304 |
| 2025-04-08 | 35.53 | $18.53 | 215000 |
| 2025-04-07 | 34.58 | $18.73 | 332728 |
| 2025-04-04 | 32.80 | $18.94 | 327500 |
| 2025-04-03 | 31.33 | $20.52 | 178046 |
| 2025-04-02 | 30.47 | $21.36 | 107100 |
| 2025-04-01 | 29.98 | $21.16 | 192411 |
| 2025-03-31 | 29.28 | $21.10 | 546900 |
| 2025-03-28 | 28.16 | $21.00 | 510200 |
| 2025-03-27 | 27.25 | $21.71 | 193200 |
| 2025-03-26 | 26.78 | $22.08 | 108146 |
| 2025-03-25 | 26.65 | $22.47 | 67900 |
| 2025-03-24 | 27.05 | $22.37 | 105915 |
| 2025-03-21 | 27.25 | $22.00 | 50900 |
| 2025-03-20 | 26.65 | $21.98 | 117600 |
| 2025-03-19 | 26.03 | $21.88 | 116100 |
| 2025-03-18 | 25.30 | $21.81 | 86000 |
| 2025-03-17 | 24.48 | $22.05 | 104500 |
| 2025-03-14 | 23.84 | $22.03 | 113500 |
| 2025-03-13 | 23.02 | $21.68 | 170200 |
| 2025-03-12 | 22.15 | $22.18 | 287000 |
| 2025-03-11 | 21.55 | $22.09 | 203800 |
| 2025-03-10 | 20.33 | $22.05 | 261027 |
| 2025-03-07 | 19.12 | $22.55 | 140100 |
| 2025-03-06 | 18.10 | $22.63 | 177626 |
| 2025-03-05 | 17.23 | $22.88 | 100700 |
| 2025-03-04 | 16.50 | $22.66 | 127100 |
| 2025-03-03 | 15.36 | $22.90 | 161600 |
| 2025-02-28 | 14.63 | $23.14 | 138700 |
| 2025-02-27 | 13.41 | $23.06 | 131068 |
| 2025-02-26 | 12.28 | $23.20 | 86868 |
| 2025-02-25 | 11.24 | $23.13 | 113800 |
| 2025-02-24 | 10.04 | $23.40 | 211800 |
| 2025-02-21 | 9.10 | $23.88 | 85000 |
| 2025-02-20 | 8.84 | $24.26 | 85916 |
| 2025-02-19 | 9.29 | $24.40 | 66800 |
| 2025-02-18 | 9.71 | $24.40 | 81707 |
| 2025-02-14 | 9.87 | $24.49 | 72229 |
| 2025-02-13 | 10.05 | $24.67 | 99715 |
| 2025-02-12 | 10.23 | $24.32 | 122200 |
| 2025-02-11 | 10.57 | $24.33 | 84215 |
| 2025-02-10 | 10.86 | $24.14 | 151900 |
| 2025-02-07 | 11.15 | $24.23 | 98100 |
| 2025-02-06 | 11.33 | $24.27 | 97800 |
| 2025-02-05 | 11.65 | $24.13 | 87744 |
| 2025-02-04 | 11.86 | $24.28 | 316600 |
| 2025-02-03 | 12.08 | $24.40 | 559604 |
| 2025-01-31 | 12.31 | $24.07 | 127316 |
| 2025-01-30 | 12.77 | $24.12 | 98239 |
| 2025-01-29 | 13.01 | $23.82 | 183200 |
| 2025-01-28 | 13.25 | $24.12 | 126330 |
| 2025-01-27 | 13.84 | $24.09 | 229023 |
| 2025-01-24 | 14.45 | $24.56 | 68618 |
| 2025-01-23 | 14.29 | $24.47 | 110200 |
| 2025-01-22 | 14.49 | $24.31 | 137100 |
| 2025-01-21 | 14.85 | $24.02 | 101521 |
| 2025-01-17 | 15.53 | $23.90 | 128345 |
| 2025-01-16 | 15.87 | $23.62 | 102670 |
| 2025-01-15 | 16.23 | $23.91 | 112900 |
| 2025-01-14 | 16.60 | $23.50 | 86437 |
| 2025-01-13 | 16.58 | $23.50 | 75600 |
| 2025-01-10 | 16.75 | $23.72 | 146030 |
| 2025-01-08 | 16.99 | $23.99 | 91200 |
| 2025-01-07 | 17.72 | $23.98 | 116100 |
| 2025-01-06 | 18.61 | $24.18 | 142200 |
| 2025-01-03 | 19.43 | $24.04 | 137614 |
| 2025-01-02 | 20.27 | $23.84 | 130550 |
| 2024-12-31 | 21.16 | $23.95 | 198924 |
| 2024-12-30 | 22.12 | $24.07 | 170322 |
| 2024-12-27 | 23.20 | $24.22 | 125240 |
| 2024-12-26 | 23.91 | $24.64 | 177100 |
| 2024-12-24 | 23.51 | $24.97 | 247000 |
| 2024-12-23 | 23.10 | $24.27 | 315000 |
| 2024-12-20 | 23.75 | $23.81 | 208631 |
| 2024-12-19 | 24.88 | $23.60 | 133800 |
| 2024-12-18 | 25.84 | $23.68 | 107300 |
| 2024-12-17 | 26.86 | $24.24 | 81800 |
| 2024-12-16 | 25.97 | $24.26 | 86829 |
| 2024-12-13 | 25.03 | $24.12 | 69600 |
| 2024-12-12 | 24.11 | $24.13 | 86117 |
| 2024-12-11 | 23.26 | $24.17 | 69448 |
| 2024-12-10 | 22.13 | $23.99 | 68734 |
| 2024-12-09 | 21.07 | $23.95 | 78306 |
| 2024-12-06 | 19.96 | $24.06 | 103900 |
| 2024-12-05 | 18.88 | $23.85 | 104841 |
| 2024-12-04 | 17.87 | $23.95 | 108500 |
| 2024-12-03 | 16.88 | $23.66 | 60903 |
| 2024-12-02 | 16.26 | $23.59 | 124328 |
| 2024-11-29 | 15.60 | $23.49 | 65445 |
| 2024-11-27 | 15.26 | $23.28 | 85024 |
| 2024-11-26 | 15.00 | $23.25 | 69206 |
| 2024-11-25 | 14.85 | $23.15 | 73236 |
| 2024-11-22 | 14.51 | $23.15 | 64726 |
| 2024-11-21 | 14.44 | $23.03 | 113300 |
| 2024-11-20 | 14.57 | $23.08 | 79300 |
| 2024-11-19 | 14.70 | $23.09 | 104413 |
| 2024-11-18 | 14.85 | $22.98 | 159918 |
| 2024-11-15 | 15.34 | $22.74 | 125500 |
| 2024-11-14 | 16.03 | $22.91 | 98760 |
| 2024-11-13 | 15.87 | $23.03 | 83700 |
| 2024-11-12 | 15.70 | $22.99 | 82461 |
| 2024-11-11 | 15.52 | $23.03 | 112629 |
| 2024-11-08 | 15.07 | $23.12 | 67302 |
| 2024-11-07 | 14.30 | $23.07 | 120225 |
| 2024-11-06 | 13.65 | $22.84 | 156811 |
| 2024-11-05 | 13.13 | $22.34 | 65800 |
| 2024-11-04 | 13.43 | $22.07 | 79700 |
| 2024-11-01 | 14.10 | $22.17 | 66530 |
| 2024-10-31 | 14.73 | $22.11 | 100526 |
| 2024-10-30 | 15.38 | $22.35 | 72005 |
| 2024-10-29 | 15.40 | $22.24 | 63415 |
| 2024-10-28 | 15.51 | $22.23 | 70647 |
| 2024-10-25 | 15.40 | $22.21 | 102942 |
| 2024-10-24 | 15.29 | $22.28 | 85811 |
| 2024-10-23 | 15.30 | $22.22 | 90804 |
| 2024-10-22 | 15.04 | $22.67 | 166935 |
| 2024-10-21 | 14.29 | $22.49 | 156500 |
| 2024-10-18 | 13.77 | $22.28 | 109619 |
| 2024-10-17 | 13.50 | $22.07 | 81031 |
| 2024-10-16 | 13.42 | $22.00 | 90322 |
| 2024-10-15 | 13.39 | $22.06 | 106828 |
| 2024-10-14 | 13.17 | $22.38 | 78045 |
| 2024-10-11 | 12.31 | $22.27 | 91200 |
| 2024-10-10 | 11.45 | $22.24 | 131333 |
| 2024-10-09 | 10.60 | $22.23 | 227343 |
| 2024-10-08 | 9.71 | $21.88 | 154138 |
| 2024-10-07 | 9.47 | $21.48 | 189733 |
| 2024-10-04 | 9.60 | $21.66 | 87232 |
| 2024-10-03 | 9.87 | $21.45 | 95223 |
| 2024-10-02 | 10.19 | $21.57 | 105400 |
| 2024-10-01 | 10.53 | $21.49 | 135200 |
| 2024-09-30 | 10.98 | $21.70 | 152948 |
| 2024-09-27 | 11.13 | $21.65 | 97010 |
| 2024-09-26 | 11.54 | $21.64 | 84923 |
| 2024-09-25 | 11.86 | $21.57 | 105600 |
| 2024-09-24 | 12.27 | $21.62 | 141500 |
| 2024-09-23 | 12.69 | $21.59 | 60100 |
| 2024-09-20 | 13.05 | $21.55 | 85800 |
| 2024-09-19 | 13.45 | $21.85 | 113500 |
| 2024-09-18 | 13.66 | $21.36 | 65500 |
| 2024-09-17 | 14.34 | $21.47 | 68222 |
| 2024-09-16 | 15.09 | $21.49 | 50600 |
| 2024-09-13 | 15.58 | $21.57 | 67900 |
| 2024-09-12 | 16.19 | $21.44 | 71000 |
| 2024-09-11 | 16.74 | $21.32 | 96446 |
| 2024-09-10 | 16.97 | $20.94 | 48900 |
| 2024-09-09 | 16.57 | $20.87 | 68500 |
| 2024-09-06 | 16.01 | $20.61 | 85300 |
| 2024-09-05 | 15.41 | $20.86 | 127300 |
| 2024-09-04 | 15.17 | $21.03 | 51700 |
| 2024-09-03 | 15.12 | $21.05 | 79906 |
| 2024-08-30 | 15.06 | $21.45 | 122145 |
| 2024-08-29 | 15.35 | $21.31 | 147021 |
| 2024-08-28 | 15.65 | $21.41 | 58000 |
| 2024-08-27 | 16.16 | $21.64 | 63800 |
| 2024-08-26 | 16.96 | $21.67 | 102100 |
| 2024-08-23 | 17.80 | $21.52 | 74503 |
| 2024-08-22 | 18.49 | $21.26 | 95135 |
| 2024-08-21 | 19.14 | $21.53 | 69615 |
| 2024-08-20 | 20.03 | $21.49 | 56508 |
| 2024-08-19 | 21.06 | $21.47 | 109700 |
| 2024-08-16 | 22.03 | $21.31 | 87816 |
| 2024-08-15 | 22.89 | $21.31 | 79000 |
| 2024-08-14 | 23.78 | $21.06 | 66329 |
| 2024-08-13 | 24.39 | $21.06 | 75900 |
| 2024-08-12 | 24.90 | $20.91 | 62300 |
| 2024-08-09 | 25.20 | $20.63 | 55200 |
| 2024-08-08 | 25.14 | $20.51 | 71800 |
| 2024-08-07 | 24.97 | $20.08 | 118300 |
| 2024-08-06 | 24.71 | $20.14 | 89827 |
| 2024-08-05 | 24.22 | $19.65 | 126900 |
| 2024-08-02 | 23.00 | $20.43 | 113300 |
| 2024-08-01 | 22.53 | $20.98 | 133200 |
| 2024-07-31 | 22.64 | $21.37 | 115242 |
| 2024-07-30 | 23.21 | $20.92 | 103534 |
| 2024-07-29 | 23.20 | $20.95 | 109121 |
| 2024-07-26 | 23.53 | $21.21 | 68939 |
| 2024-07-25 | 23.97 | $20.94 | 56700 |
| 2024-07-24 | 24.26 | $20.89 | 99000 |
| 2024-07-23 | 24.63 | $21.62 | 67100 |
| 2024-07-22 | 25.92 | $21.70 | 102429 |
| 2024-07-19 | 27.20 | $21.12 | 72300 |
| 2024-07-18 | 28.04 | $21.33 | 105800 |
| 2024-07-17 | 29.12 | $21.57 | 98215 |
| 2024-07-16 | 30.50 | $22.12 | 80923 |
| 2024-07-15 | 30.57 | $22.13 | 97600 |
| 2024-07-12 | 30.65 | $22.19 | 103400 |
| 2024-07-11 | 30.44 | $22.26 | 144300 |
| 2024-07-10 | 30.07 | $22.60 | 86647 |
| 2024-07-09 | 28.89 | $22.43 | 69442 |
| 2024-07-08 | 27.66 | $22.49 | 98542 |
| 2024-07-05 | 26.35 | $22.40 | 57600 |
| 2024-07-03 | 25.24 | $22.30 | 45100 |
| 2024-07-02 | 24.19 | $22.04 | 87207 |
| 2024-07-01 | 23.41 | $21.85 | 94119 |
| 2024-06-28 | 22.68 | $21.78 | 118500 |
| 2024-06-27 | 21.82 | $21.89 | 78000 |
| 2024-06-26 | 21.25 | $21.61 | 63445 |
| 2024-06-25 | 21.11 | $21.46 | 81210 |
| 2024-06-24 | 21.14 | $21.36 | 98943 |
| 2024-06-21 | 21.17 | $21.53 | 72801 |
| 2024-06-20 | 20.88 | $21.70 | 91619 |
| 2024-06-18 | 19.98 | $21.71 | 63719 |
| 2024-06-17 | 19.41 | $21.66 | 127847 |
| 2024-06-14 | 18.85 | $21.46 | 74212 |
| 2024-06-13 | 18.61 | $21.42 | 70000 |
| 2024-06-12 | 18.36 | $21.40 | 69506 |
| 2024-06-11 | 17.89 | $21.28 | 49100 |
| 2024-06-10 | 17.79 | $21.03 | 149000 |
| 2024-06-07 | 17.79 | $21.14 | 53400 |
| 2024-06-06 | 17.28 | $21.15 | 97600 |
| 2024-06-05 | 16.95 | $21.15 | 68407 |
| 2024-06-04 | 16.68 | $20.81 | 81520 |
| 2024-06-03 | 16.95 | $20.72 | 61737 |
| 2024-05-31 | 17.23 | $20.66 | 92600 |
| 2024-05-30 | 17.53 | $20.59 | 71300 |
| 2024-05-29 | 18.19 | $20.63 | 72000 |
| 2024-05-28 | 18.63 | $20.85 | 63000 |
| 2024-05-24 | 18.69 | $20.88 | 58818 |
| 2024-05-23 | 18.89 | $20.69 | 44818 |
| 2024-05-22 | 19.10 | $20.97 | 67500 |
| 2024-05-21 | 18.41 | $20.99 | 70200 |
| 2024-05-20 | 17.81 | $20.99 | 70102 |
| 2024-05-17 | 17.23 | $20.82 | 81200 |
| 2024-05-16 | 16.67 | $20.87 | 71500 |
| 2024-05-15 | 16.12 | $20.86 | 74700 |
| 2024-05-14 | 15.65 | $20.69 | 72625 |
| 2024-05-13 | 15.44 | $20.41 | 62100 |
| 2024-05-10 | 15.26 | $20.41 | 118524 |
| 2024-05-09 | 15.07 | $20.56 | 67015 |
| 2024-05-08 | 14.65 | $20.33 | 104400 |
| 2024-05-07 | 14.21 | $20.70 | 112700 |
| 2024-05-06 | 13.24 | $20.52 | 92300 |
| 2024-05-03 | 12.48 | $20.30 | 81707 |
| 2024-05-02 | 12.01 | $19.87 | 61300 |
| 2024-05-01 | 12.17 | $19.59 | 102243 |
| 2024-04-30 | 12.20 | $19.76 | 129200 |
| 2024-04-29 | 12.51 | $19.65 | 80700 |
| 2024-04-26 | 12.83 | $19.59 | 82678 |
| 2024-04-25 | 13.13 | $19.47 | 53912 |
| 2024-04-24 | 13.64 | $19.64 | 97300 |
| 2024-04-23 | 13.76 | $19.78 | 98400 |
| 2024-04-22 | 14.30 | $19.45 | 89839 |
| 2024-04-19 | 14.61 | $19.36 | 71900 |
| 2024-04-18 | 14.93 | $19.54 | 61416 |
| 2024-04-17 | 15.58 | $19.57 | 74977 |
| 2024-04-16 | 16.27 | $19.56 | 69933 |
| 2024-04-15 | 16.99 | $19.60 | 91800 |
| 2024-04-12 | 17.78 | $19.94 | 69540 |
| 2024-04-11 | 18.03 | $20.26 | 62147 |
| 2024-04-10 | 17.87 | $20.04 | 104838 |
| 2024-04-09 | 17.89 | $20.23 | 98100 |
| 2024-04-08 | 17.83 | $20.21 | 136400 |
| 2024-04-05 | 17.88 | $20.03 | 102358 |
| 2024-04-04 | 18.40 | $19.83 | 121352 |
| 2024-04-03 | 18.94 | $19.99 | 79900 |
| 2024-04-02 | 19.76 | $20.00 | 123823 |
| 2024-04-01 | 20.73 | $20.08 | 95700 |
| 2024-03-28 | 21.35 | $20.17 | 195800 |
| 2024-03-27 | 21.85 | $20.18 | 89927 |
| 2024-03-26 | 22.37 | $20.19 | 71920 |
| 2024-03-25 | 22.67 | $20.28 | 75300 |
| 2024-03-22 | 23.08 | $20.33 | 54818 |
| 2024-03-21 | 23.47 | $20.28 | 65105 |
| 2024-03-20 | 23.71 | $20.31 | 100625 |
| 2024-03-19 | 24.17 | $20.18 | 99603 |
| 2024-03-18 | 24.92 | $20.05 | 72700 |
| 2024-03-15 | 25.48 | $19.94 | 73345 |
| 2024-03-14 | 26.11 | $20.30 | 66100 |
| 2024-03-13 | 26.15 | $20.40 | 75900 |
| 2024-03-12 | 25.75 | $20.57 | 124546 |
| 2024-03-11 | 25.41 | $20.26 | 70515 |
| 2024-03-08 | 25.37 | $20.35 | 47200 |
| 2024-03-07 | 25.13 | $20.44 | 94500 |
| 2024-03-06 | 24.97 | $20.14 | 72908 |
| 2024-03-05 | 25.11 | $20.13 | 62000 |
| 2024-03-04 | 25.26 | $20.35 | 80433 |
| 2024-03-01 | 24.75 | $20.34 | 103048 |
| 2024-02-29 | 24.43 | $20.04 | 66739 |
| 2024-02-28 | 24.53 | $19.95 | 45600 |
| 2024-02-27 | 24.81 | $19.97 | 65228 |
| 2024-02-26 | 25.01 | $19.97 | 60100 |
| 2024-02-23 | 25.18 | $20.00 | 86300 |
| 2024-02-22 | 25.29 | $19.94 | 89231 |
| 2024-02-21 | 25.77 | $19.56 | 76900 |
| 2024-02-20 | 26.84 | $19.72 | 73100 |
| 2024-02-16 | 27.60 | $19.97 | 55800 |
| 2024-02-15 | 27.62 | $20.11 | 49100 |
| 2024-02-14 | 27.38 | $20.15 | 55514 |
| 2024-02-13 | 27.21 | $19.88 | 77927 |
| 2024-02-12 | 27.30 | $20.15 | 59507 |
| 2024-02-09 | 26.60 | $20.03 | 118120 |
| 2024-02-08 | 26.10 | $19.80 | 81619 |
| 2024-02-07 | 25.77 | $19.82 | 86214 |
| 2024-02-06 | 25.52 | $19.57 | 130225 |
| 2024-02-05 | 25.74 | $19.45 | 92023 |
| 2024-02-02 | 26.16 | $19.40 | 142416 |
| 2024-02-01 | 26.61 | $19.24 | 100032 |
| 2024-01-31 | 27.57 | $18.98 | 161173 |
| 2024-01-30 | 28.58 | $19.51 | 81200 |
| 2024-01-29 | 28.32 | $19.49 | 89835 |
| 2024-01-26 | 28.10 | $19.26 | 83800 |
| 2024-01-25 | 27.87 | $19.50 | 104512 |
| 2024-01-24 | 27.22 | $19.35 | 79900 |
| 2024-01-23 | 26.74 | $19.16 | 66334 |
| 2024-01-22 | 26.52 | $19.21 | 54607 |
| 2024-01-19 | 25.82 | $19.28 | 109440 |
| 2024-01-18 | 25.10 | $19.05 | 83337 |
| 2024-01-17 | 24.64 | $18.99 | 109500 |
| 2024-01-16 | 24.42 | $18.74 | 103901 |
| 2024-01-12 | 24.38 | $18.81 | 71300 |
| 2024-01-11 | 24.16 | $18.76 | 100722 |
| 2024-01-10 | 24.06 | $18.72 | 69333 |
| 2024-01-09 | 24.07 | $18.55 | 65737 |
| 2024-01-08 | 24.40 | $18.51 | 95200 |
| 2024-01-05 | 24.89 | $18.19 | 69318 |
| 2024-01-04 | 25.68 | $18.28 | 62845 |
| 2024-01-03 | 26.64 | $18.26 | 109900 |
| 2024-01-02 | 27.18 | $18.40 | 162100 |
| 2023-12-29 | 27.57 | $18.72 | 99800 |
| 2023-12-28 | 27.12 | $18.69 | 63700 |
| 2023-12-27 | 26.65 | $18.69 | 84400 |
| 2023-12-26 | 26.12 | $18.69 | 57500 |
| 2023-12-22 | 25.50 | $18.67 | 78100 |
| 2023-12-21 | 24.87 | $18.50 | 113847 |
| 2023-12-20 | 24.64 | $18.49 | 69024 |
| 2023-12-19 | 24.25 | $18.61 | 82700 |
| 2023-12-18 | 23.52 | $18.62 | 105700 |
| 2023-12-15 | 22.93 | $18.68 | 130900 |
| 2023-12-14 | 22.31 | $18.42 | 75804 |
| 2023-12-13 | 21.97 | $18.50 | 124700 |
| 2023-12-12 | 21.81 | $18.29 | 75000 |
| 2023-12-11 | 22.03 | $18.13 | 45900 |
| 2023-12-08 | 22.45 | $18.13 | 101300 |
| 2023-12-07 | 22.97 | $18.12 | 76610 |
| 2023-12-06 | 23.51 | $17.96 | 50939 |
| 2023-12-05 | 24.22 | $18.02 | 106900 |
| 2023-12-04 | 24.83 | $18.29 | 53501 |
| 2023-12-01 | 24.95 | $18.51 | 89907 |
| 2023-11-30 | 24.46 | $18.49 | 65418 |
| 2023-11-29 | 23.95 | $18.50 | 71700 |
| 2023-11-28 | 23.10 | $18.52 | 139843 |
| 2023-11-27 | 22.21 | $18.53 | 211600 |
| 2023-11-24 | 21.30 | $18.30 | 23400 |
| 2023-11-22 | 20.76 | $18.08 | 65805 |
| 2023-11-21 | 20.29 | $18.08 | 77706 |
| 2023-11-20 | 19.91 | $18.22 | 52200 |
| 2023-11-17 | 19.51 | $17.91 | 56610 |
| 2023-11-16 | 19.47 | $17.90 | 41700 |
| 2023-11-15 | 19.37 | $17.88 | 72800 |
| 2023-11-14 | 19.28 | $17.84 | 76400 |
| 2023-11-13 | 19.20 | $17.58 | 47423 |
| 2023-11-10 | 19.58 | $17.59 | 71400 |
| 2023-11-09 | 19.98 | $17.25 | 62943 |
| 2023-11-08 | 20.63 | $17.48 | 55833 |
| 2023-11-07 | 20.98 | $17.62 | 107337 |
| 2023-11-06 | 21.49 | $17.41 | 90225 |
| 2023-11-03 | 22.03 | $17.67 | 125100 |
| 2023-11-02 | 22.62 | $17.07 | 108107 |
| 2023-11-01 | 23.49 | $16.70 | 76100 |
| 2023-10-31 | 23.64 | $16.31 | 78528 |
| 2023-10-30 | 22.83 | $16.17 | 130200 |
| 2023-10-27 | 21.55 | $15.92 | 94730 |
| 2023-10-26 | 19.99 | $15.91 | 140500 |
| 2023-10-25 | 18.34 | $16.29 | 117000 |
| 2023-10-24 | 17.05 | $16.84 | 73330 |
| 2023-10-23 | 16.22 | $16.66 | 106200 |
| 2023-10-20 | 14.97 | $16.55 | 72100 |
| 2023-10-19 | 13.87 | $16.94 | 89535 |
| 2023-10-18 | 13.35 | $17.08 | 55412 |
| 2023-10-17 | 13.10 | $17.36 | 61936 |
| 2023-10-16 | 13.24 | $17.43 | 58816 |
| 2023-10-13 | 13.42 | $17.20 | 59202 |
| 2023-10-12 | 13.60 | $17.33 | 58100 |
| 2023-10-11 | 13.96 | $17.38 | 61540 |
| 2023-10-10 | 14.51 | $17.35 | 76427 |
| 2023-10-09 | 15.15 | $17.31 | 120800 |
| 2023-10-06 | 15.68 | $17.36 | 116700 |
| 2023-10-05 | 16.22 | $17.04 | 60520 |
| 2023-10-04 | 16.17 | $17.10 | 75435 |
| 2023-10-03 | 15.95 | $16.97 | 55920 |
| 2023-10-02 | 15.79 | $17.29 | 71100 |
| 2023-09-29 | 16.09 | $17.18 | 178000 |
| 2023-09-28 | 16.41 | $17.13 | 94600 |
| 2023-09-27 | 16.02 | $16.98 | 129122 |
| 2023-09-26 | 15.37 | $16.96 | 72400 |
| 2023-09-25 | 14.79 | $17.26 | 48803 |
| 2023-09-22 | 14.61 | $17.16 | 60600 |
| 2023-09-21 | 14.49 | $17.14 | 101905 |
| 2023-09-20 | 14.28 | $17.50 | 68500 |
| 2023-09-19 | 14.93 | $17.72 | 62527 |
| 2023-09-18 | 15.38 | $17.66 | 66800 |
| 2023-09-15 | 16.02 | $17.75 | 94134 |
| 2023-09-14 | 16.81 | $18.08 | 48303 |
| 2023-09-13 | 17.10 | $17.92 | 55200 |
| 2023-09-12 | 17.78 | $17.80 | 43348 |
| 2023-09-11 | 18.48 | $18.05 | 74100 |
| 2023-09-08 | 18.81 | $17.90 | 34719 |
| 2023-09-07 | 19.54 | $17.88 | 44000 |
| 2023-09-06 | 20.41 | $17.92 | 49737 |
| 2023-09-05 | 21.11 | $18.11 | 76800 |
| 2023-09-01 | 21.33 | $18.09 | 61700 |
| 2023-08-31 | 21.56 | $18.09 | 74400 |
| 2023-08-30 | 22.01 | $18.03 | 52112 |
| 2023-08-29 | 22.78 | $17.93 | 80600 |
| 2023-08-28 | 23.75 | $17.64 | 57314 |
| 2023-08-25 | 24.42 | $17.50 | 64011 |
| 2023-08-24 | 24.92 | $17.37 | 74900 |
| 2023-08-23 | 25.51 | $17.69 | 72900 |
| 2023-08-22 | 26.61 | $17.47 | 55320 |
| 2023-08-21 | 27.29 | $17.55 | 66166 |
| 2023-08-18 | 27.84 | $17.46 | 84900 |
| 2023-08-17 | 28.64 | $17.55 | 75531 |
| 2023-08-16 | 29.64 | $17.75 | 58500 |
| 2023-08-15 | 31.09 | $17.89 | 83400 |
| 2023-08-14 | 32.35 | $18.12 | 38012 |
| 2023-08-11 | 33.14 | $17.98 | 59031 |
| 2023-08-10 | 33.98 | $18.13 | 43506 |
| 2023-08-09 | 34.49 | $18.07 | 69043 |
| 2023-08-08 | 35.09 | $18.28 | 77300 |
| 2023-08-07 | 35.80 | $18.11 | 124616 |
| 2023-08-04 | 36.52 | $17.99 | 80300 |
| 2023-08-03 | 37.27 | $18.03 | 57503 |
| 2023-08-02 | 38.50 | $18.09 | 107559 |
| 2023-08-01 | 39.39 | $18.44 | 84386 |
| 2023-07-31 | 39.51 | $18.39 | 118906 |
| 2023-07-28 | 39.52 | $18.30 | 114029 |
| 2023-07-27 | 39.84 | $18.01 | 167200 |
| 2023-07-26 | 40.18 | $18.15 | 79970 |
| 2023-07-25 | 40.90 | $18.14 | 71929 |
| 2023-07-24 | 41.67 | $18.11 | 76400 |
| 2023-07-21 | 42.18 | $18.15 | 54700 |
| 2023-07-20 | 42.61 | $18.32 | 68847 |
| 2023-07-19 | 42.50 | $18.65 | 90242 |
| 2023-07-18 | 41.14 | $18.62 | 68222 |
| 2023-07-17 | 39.77 | $18.46 | 75220 |
| 2023-07-14 | 38.47 | $18.34 | 81437 |
| 2023-07-13 | 37.10 | $18.36 | 82600 |
| 2023-07-12 | 35.77 | $18.23 | 87800 |
| 2023-07-11 | 34.45 | $18.06 | 109115 |
| 2023-07-10 | 33.37 | $17.90 | 113232 |
| 2023-07-07 | 32.38 | $17.83 | 102500 |
| 2023-07-06 | 31.35 | $17.80 | 61600 |
| 2023-07-05 | 30.46 | $17.93 | 75100 |
| 2023-07-03 | 29.21 | $17.91 | 57819 |
| 2023-06-30 | 27.99 | $17.89 | 292227 |
| 2023-06-29 | 26.74 | $17.63 | 79120 |
| 2023-06-28 | 25.83 | $17.55 | 138849 |
| 2023-06-27 | 24.91 | $17.44 | 62628 |
| 2023-06-26 | 24.24 | $17.21 | 76100 |
| 2023-06-23 | 23.72 | $17.27 | 60800 |
| 2023-06-22 | 23.20 | $17.28 | 83938 |
| 2023-06-21 | 22.75 | $17.20 | 82426 |
| 2023-06-20 | 22.16 | $17.34 | 164441 |
| 2023-06-16 | 21.16 | $17.38 | 138035 |
| 2023-06-15 | 19.71 | $17.52 | 123705 |
| 2023-06-14 | 18.29 | $17.28 | 128700 |
| 2023-06-13 | 17.10 | $17.26 | 169600 |
| 2023-06-12 | 15.77 | $17.27 | 144903 |
| 2023-06-09 | 14.61 | $17.19 | 117631 |
| 2023-06-08 | 13.52 | $17.03 | 110400 |
| 2023-06-07 | 12.69 | $16.91 | 117300 |
| 2023-06-06 | 11.82 | $17.07 | 202900 |
| 2023-06-05 | 11.04 | $16.98 | 158580 |
| 2023-06-02 | 10.26 | $16.94 | 166700 |
| 2023-06-01 | 9.59 | $16.75 | 158500 |
| 2023-05-31 | 9.30 | $16.64 | 102200 |
| 2023-05-30 | 9.25 | $16.69 | 126210 |
| 2023-05-26 | 8.83 | $16.69 | 161249 |
| 2023-05-25 | 8.72 | $16.47 | 172600 |
| 2023-05-24 | 9.18 | $16.35 | 126300 |
| 2023-05-23 | 9.50 | $16.45 | 137402 |
| 2023-05-22 | 9.80 | $16.64 | 123902 |
| 2023-05-19 | 9.36 | $16.62 | 93300 |
| 2023-05-18 | 8.91 | $16.73 | 133300 |
| 2023-05-17 | 8.45 | $16.54 | 108342 |
| 2023-05-16 | 8.51 | $16.34 | 113100 |
| 2023-05-15 | 8.86 | $16.40 | 61225 |
| 2023-05-12 | 9.16 | $16.38 | 70600 |
| 2023-05-11 | 9.53 | $16.33 | 80600 |
| 2023-05-10 | 9.97 | $16.32 | 94021 |
| 2023-05-09 | 10.43 | $16.22 | 42700 |
| 2023-05-08 | 10.66 | $16.27 | 50116 |
| 2023-05-05 | 10.95 | $16.30 | 89900 |
| 2023-05-04 | 11.26 | $16.05 | 87700 |
| 2023-05-03 | 11.03 | $16.14 | 108920 |
| 2023-05-02 | 11.05 | $16.18 | 121800 |
| 2023-05-01 | 11.08 | $16.33 | 131425 |
| 2023-04-28 | 11.56 | $16.33 | 180541 |
| 2023-04-27 | 12.04 | $16.36 | 100800 |
| 2023-04-26 | 12.28 | $16.03 | 79000 |
| 2023-04-25 | 11.97 | $15.96 | 119100 |
| 2023-04-24 | 11.65 | $16.32 | 78700 |
| 2023-04-21 | 12.01 | $16.38 | 63010 |
| 2023-04-20 | 12.49 | $16.45 | 87321 |
| 2023-04-19 | 12.96 | $16.49 | 86348 |
| 2023-04-18 | 13.47 | $16.53 | 69996 |
| 2023-04-17 | 13.72 | $16.48 | 90442 |
| 2023-04-14 | 14.07 | $16.42 | 80600 |
| 2023-04-13 | 14.49 | $16.49 | 82809 |
| 2023-04-12 | 14.93 | $16.20 | 142000 |
| 2023-04-11 | 15.64 | $16.27 | 124822 |
| 2023-04-10 | 16.24 | $16.36 | 146400 |
| 2023-04-06 | 16.95 | $16.23 | 97100 |
| 2023-04-05 | 17.76 | $16.12 | 109500 |
| 2023-04-04 | 18.67 | $16.26 | 130109 |
| 2023-04-03 | 19.45 | $16.37 | 102900 |
| 2023-03-31 | 20.11 | $16.40 | 120713 |
| 2023-03-30 | 20.93 | $16.10 | 94200 |
| 2023-03-29 | 21.68 | $15.89 | 128400 |
| 2023-03-28 | 22.04 | $15.67 | 84600 |
| 2023-03-27 | 22.15 | $15.80 | 115230 |
| 2023-03-24 | 22.50 | $15.85 | 269534 |
| 2023-03-23 | 22.65 | $15.92 | 129300 |
| 2023-03-22 | 22.98 | $15.85 | 113700 |
| 2023-03-21 | 23.23 | $15.94 | 68929 |
| 2023-03-20 | 23.25 | $15.81 | 121010 |
| 2023-03-17 | 23.10 | $15.81 | 105620 |
| 2023-03-16 | 22.94 | $15.85 | 102000 |
| 2023-03-15 | 22.66 | $15.56 | 140427 |
| 2023-03-14 | 21.77 | $15.73 | 67724 |
| 2023-03-13 | 21.00 | $15.43 | 200543 |
| 2023-03-10 | 19.97 | $15.57 | 167300 |
| 2023-03-09 | 19.11 | $15.81 | 184700 |
| 2023-03-08 | 18.51 | $16.09 | 139000 |
| 2023-03-07 | 18.21 | $16.08 | 169134 |
| 2023-03-06 | 17.90 | $16.30 | 200923 |
| 2023-03-03 | 17.90 | $16.38 | 56900 |
| 2023-03-02 | 17.68 | $16.05 | 257900 |
| 2023-03-01 | 16.66 | $16.08 | 285900 |
| 2023-02-28 | 15.66 | $16.24 | 146100 |
| 2023-02-27 | 14.86 | $16.28 | 86100 |
| 2023-02-24 | 14.10 | $16.21 | 126000 |
| 2023-02-23 | 13.26 | $16.40 | 310300 |
| 2023-02-22 | 12.57 | $16.56 | 84300 |
| 2023-02-21 | 12.14 | $16.64 | 129200 |
| 2023-02-17 | 11.76 | $17.20 | 46009 |
| 2023-02-16 | 12.26 | $17.36 | 139322 |
| 2023-02-15 | 12.54 | $17.53 | 63400 |
| 2023-02-14 | 12.55 | $17.50 | 58531 |
| 2023-02-13 | 12.57 | $17.49 | 128745 |
| 2023-02-10 | 12.45 | $17.48 | 73600 |
| 2023-02-09 | 12.49 | $17.54 | 105600 |
| 2023-02-08 | 12.36 | $17.58 | 76500 |
| 2023-02-07 | 12.10 | $17.79 | 127902 |
| 2023-02-06 | 11.83 | $17.35 | 111701 |
| 2023-02-03 | 12.10 | $17.49 | 89800 |
| 2023-02-02 | 12.06 | $17.81 | 118905 |
| 2023-02-01 | 11.61 | $17.48 | 77525 |
| 2023-01-31 | 11.57 | $17.26 | 134936 |
| 2023-01-30 | 12.16 | $16.90 | 95040 |
| 2023-01-27 | 12.48 | $17.03 | 113702 |
| 2023-01-26 | 13.07 | $17.04 | 90115 |
| 2023-01-25 | 13.56 | $16.86 | 98603 |
| 2023-01-24 | 13.85 | $16.91 | 102713 |
| 2023-01-23 | 14.21 | $16.85 | 105249 |
| 2023-01-20 | 14.81 | $16.80 | 68500 |
| 2023-01-19 | 15.15 | $16.58 | 96527 |
| 2023-01-18 | 15.26 | $16.68 | 88037 |
| 2023-01-17 | 15.57 | $16.74 | 88213 |
| 2023-01-13 | 16.03 | $16.80 | 55000 |
| 2023-01-12 | 16.21 | $16.72 | 154347 |
| 2023-01-11 | 16.40 | $16.72 | 104609 |
| 2023-01-10 | 16.54 | $16.53 | 70002 |
| 2023-01-09 | 16.38 | $16.50 | 134247 |
| 2023-01-06 | 16.21 | $16.56 | 122532 |
| 2023-01-05 | 15.76 | $16.42 | 101500 |
| 2023-01-04 | 15.21 | $16.72 | 70302 |
| 2023-01-03 | 14.89 | $16.70 | 77012 |
| 2022-12-30 | 14.24 | $16.55 | 190124 |
| 2022-12-29 | 13.55 | $16.69 | 95114 |
| 2022-12-28 | 12.91 | $16.50 | 121906 |
| 2022-12-27 | 12.24 | $16.75 | 237101 |
| 2022-12-23 | 11.53 | $16.68 | 77000 |
| 2022-12-22 | 11.10 | $16.78 | 228700 |
| 2022-12-21 | 10.65 | $16.61 | 141700 |
| 2022-12-20 | 10.72 | $16.51 | 109749 |
| 2022-12-19 | 10.21 | $16.46 | 119500 |
| 2022-12-16 | 9.73 | $16.69 | 77743 |
| 2022-12-15 | 9.52 | $17.01 | 211500 |
| 2022-12-14 | 9.30 | $16.90 | 63733 |
| 2022-12-13 | 9.54 | $16.98 | 126900 |
| 2022-12-12 | 9.97 | $16.88 | 149917 |
| 2022-12-09 | 9.64 | $16.75 | 69800 |
| 2022-12-08 | 9.40 | $16.94 | 109200 |
| 2022-12-07 | 9.32 | $16.87 | 64843 |
| 2022-12-06 | 9.21 | $16.83 | 105909 |
| 2022-12-05 | 9.09 | $17.06 | 87800 |
| 2022-12-02 | 9.32 | $17.40 | 67634 |
| 2022-12-01 | 9.78 | $17.46 | 102700 |
| 2022-11-30 | 10.00 | $17.56 | 129800 |
| 2022-11-29 | 10.29 | $17.00 | 105609 |
| 2022-11-28 | 10.37 | $17.03 | 128500 |
| 2022-11-25 | 10.73 | $17.31 | 61532 |
| 2022-11-23 | 11.07 | $17.40 | 95000 |
| 2022-11-22 | 11.30 | $17.42 | 88700 |
| 2022-11-21 | 11.72 | $17.30 | 94333 |
| 2022-11-18 | 11.99 | $17.32 | 72502 |
| 2022-11-17 | 12.24 | $17.30 | 95300 |
| 2022-11-16 | 12.57 | $17.36 | 132500 |
| 2022-11-15 | 12.72 | $17.53 | 204100 |
| 2022-11-14 | 12.74 | $17.22 | 118805 |
| 2022-11-11 | 12.99 | $17.37 | 105700 |
| 2022-11-10 | 13.07 | $17.24 | 196209 |
| 2022-11-09 | 13.36 | $16.35 | 108200 |
| 2022-11-08 | 13.81 | $16.76 | 142024 |
| 2022-11-07 | 14.49 | $16.66 | 211305 |
| 2022-11-04 | 14.97 | $16.47 | 162000 |
| 2022-11-03 | 15.38 | $16.32 | 83962 |
| 2022-11-02 | 15.55 | $16.47 | 178000 |
| 2022-11-01 | 15.99 | $17.06 | 237500 |
| 2022-10-31 | 16.52 | $17.10 | 219700 |
| 2022-10-28 | 17.26 | $16.82 | 207211 |
| 2022-10-27 | 17.93 | $16.64 | 182312 |
| 2022-10-26 | 18.64 | $16.84 | 174106 |
| 2022-10-25 | 19.60 | $17.05 | 247500 |
| 2022-10-24 | 20.42 | $16.82 | 292900 |
| 2022-10-21 | 21.41 | $16.42 | 187600 |
| 2022-10-20 | 21.83 | $16.04 | 144335 |
| 2022-10-19 | 22.61 | $16.08 | 168400 |
| 2022-10-18 | 23.31 | $16.16 | 108033 |
| 2022-10-17 | 24.17 | $16.04 | 150500 |
| 2022-10-14 | 24.54 | $15.47 | 127400 |
| 2022-10-13 | 24.85 | $15.85 | 86600 |
| 2022-10-12 | 24.88 | $15.55 | 160800 |
| 2022-10-11 | 24.53 | $15.44 | 135108 |
| 2022-10-10 | 24.04 | $15.44 | 138900 |
| 2022-10-07 | 23.59 | $15.64 | 155500 |
| 2022-10-06 | 23.31 | $16.14 | 105527 |
| 2022-10-05 | 23.52 | $16.27 | 169804 |
| 2022-10-04 | 23.73 | $16.37 | 139713 |
| 2022-10-03 | 24.18 | $15.70 | 130814 |
| 2022-09-30 | 23.68 | $15.30 | 163632 |
| 2022-09-29 | 23.04 | $15.49 | 240407 |
| 2022-09-28 | 22.05 | $15.70 | 259020 |
| 2022-09-27 | 21.05 | $15.38 | 250700 |
| 2022-09-26 | 19.87 | $15.51 | 315831 |
| 2022-09-23 | 18.69 | $15.79 | 303116 |
| 2022-09-22 | 17.68 | $16.29 | 112700 |
| 2022-09-21 | 17.08 | $16.63 | 188825 |
| 2022-09-20 | 16.86 | $16.90 | 116700 |
| 2022-09-19 | 16.43 | $17.12 | 93707 |
| 2022-09-16 | 16.31 | $17.20 | 110463 |
| 2022-09-15 | 16.21 | $17.44 | 88100 |
| 2022-09-14 | 16.45 | $17.65 | 65300 |
| 2022-09-13 | 16.82 | $17.35 | 130500 |
| 2022-09-12 | 17.21 | $18.02 | 137200 |
| 2022-09-09 | 17.92 | $17.85 | 108212 |
| 2022-09-08 | 18.83 | $17.69 | 74000 |
| 2022-09-07 | 19.46 | $17.56 | 127500 |
| 2022-09-06 | 19.94 | $17.33 | 56836 |
| 2022-09-02 | 20.31 | $17.43 | 100422 |
| 2022-09-01 | 20.73 | $17.55 | 109615 |
| 2022-08-31 | 20.66 | $17.51 | 113100 |
| 2022-08-30 | 20.84 | $17.54 | 253841 |
| 2022-08-29 | 21.02 | $17.90 | 143221 |
| 2022-08-26 | 21.61 | $18.13 | 119912 |
| 2022-08-25 | 22.66 | $18.66 | 126347 |
| 2022-08-24 | 23.28 | $18.56 | 148226 |
| 2022-08-23 | 24.17 | $18.46 | 85800 |
| 2022-08-22 | 25.10 | $18.65 | 147818 |
| 2022-08-19 | 25.83 | $19.08 | 87928 |
| 2022-08-18 | 25.80 | $19.28 | 95500 |
| 2022-08-17 | 25.49 | $19.23 | 109722 |
| 2022-08-16 | 25.25 | $19.44 | 147900 |
| 2022-08-15 | 24.61 | $19.60 | 149037 |
| 2022-08-12 | 23.94 | $19.38 | 119000 |
| 2022-08-11 | 23.45 | $19.03 | 132533 |
| 2022-08-10 | 23.10 | $19.09 | 141316 |
| 2022-08-09 | 22.71 | $18.73 | 88402 |
| 2022-08-08 | 22.66 | $18.94 | 87432 |
| 2022-08-05 | 22.31 | $18.92 | 82804 |
| 2022-08-04 | 21.96 | $19.06 | 133166 |
| 2022-08-03 | 21.26 | $19.12 | 269409 |
| 2022-08-02 | 20.52 | $18.68 | 129320 |
| 2022-08-01 | 19.97 | $18.70 | 181565 |
| 2022-07-29 | 19.42 | $18.72 | 207322 |
| 2022-07-28 | 18.89 | $18.27 | 118725 |
| 2022-07-27 | 18.81 | $18.00 | 139500 |
| 2022-07-26 | 19.02 | $17.44 | 71800 |
| 2022-07-25 | 19.60 | $17.83 | 107700 |
| 2022-07-22 | 19.81 | $17.83 | 157303 |
| 2022-07-21 | 19.90 | $18.12 | 127803 |
| 2022-07-20 | 19.93 | $18.17 | 200249 |
| 2022-07-19 | 19.97 | $17.74 | 128333 |
| 2022-07-18 | 20.53 | $17.17 | 117100 |
| 2022-07-15 | 21.43 | $17.31 | 81800 |
| 2022-07-14 | 22.42 | $16.92 | 106200 |
| 2022-07-13 | 22.95 | $16.94 | 131306 |
| 2022-07-12 | 23.57 | $16.95 | 173000 |
| 2022-07-11 | 24.44 | $17.01 | 157827 |
| 2022-07-08 | 25.46 | $17.26 | 78900 |
| 2022-07-07 | 26.67 | $17.26 | 155426 |
| 2022-07-06 | 27.89 | $17.01 | 144937 |
| 2022-07-05 | 28.88 | $16.79 | 140579 |
| 2022-07-01 | 29.57 | $16.58 | 142434 |
| 2022-06-30 | 30.02 | $16.19 | 240100 |
| 2022-06-29 | 30.27 | $16.41 | 151740 |
| 2022-06-28 | 30.69 | $16.35 | 161720 |
| 2022-06-27 | 31.17 | $16.66 | 133940 |
| 2022-06-24 | 31.92 | $16.79 | 121314 |
| 2022-06-23 | 32.51 | $16.26 | 98509 |
| 2022-06-22 | 32.40 | $15.90 | 163700 |
| 2022-06-21 | 32.08 | $16.14 | 145400 |
| 2022-06-17 | 31.83 | $15.73 | 122600 |
| 2022-06-16 | 30.97 | $15.61 | 271400 |
| 2022-06-15 | 30.07 | $16.48 | 203900 |
| 2022-06-14 | 29.57 | $16.24 | 136900 |
| 2022-06-13 | 28.82 | $16.44 | 167632 |
| 2022-06-10 | 28.19 | $17.15 | 122220 |
| 2022-06-09 | 28.06 | $17.60 | 111706 |
| 2022-06-08 | 28.44 | $17.85 | 104100 |
| 2022-06-07 | 29.07 | $18.01 | 107016 |
| 2022-06-06 | 29.68 | $17.75 | 202512 |
| 2022-06-03 | 30.40 | $17.73 | 98600 |
| 2022-06-02 | 31.19 | $18.14 | 73400 |
| 2022-06-01 | 32.03 | $17.66 | 236018 |
| 2022-05-31 | 32.92 | $17.97 | 156400 |
| 2022-05-27 | 33.95 | $17.99 | 161700 |
| 2022-05-26 | 34.84 | $17.41 | 107300 |
| 2022-05-25 | 35.09 | $16.89 | 184500 |
| 2022-05-24 | 34.56 | $16.68 | 218226 |
| 2022-05-23 | 33.99 | $17.14 | 95500 |
| 2022-05-20 | 33.57 | $17.08 | 115129 |
| 2022-05-19 | 33.13 | $16.99 | 164448 |
| 2022-05-18 | 32.77 | $17.08 | 162310 |
| 2022-05-17 | 32.54 | $17.81 | 136825 |
| 2022-05-16 | 32.62 | $17.35 | 163000 |
| 2022-05-13 | 32.23 | $17.42 | 140413 |
| 2022-05-12 | 31.72 | $16.84 | 197600 |
| 2022-05-11 | 30.67 | $17.00 | 159702 |
| 2022-05-10 | 29.85 | $17.43 | 153205 |
| 2022-05-09 | 29.11 | $17.35 | 271243 |
| 2022-05-06 | 28.38 | $18.09 | 249813 |
| 2022-05-05 | 28.03 | $18.37 | 193420 |
| 2022-05-04 | 27.94 | $19.09 | 161200 |
| 2022-05-03 | 28.03 | $18.63 | 145300 |
| 2022-05-02 | 27.57 | $18.58 | 203746 |
| 2022-04-29 | 26.77 | $18.51 | 208401 |
| 2022-04-28 | 26.22 | $19.08 | 162200 |
| 2022-04-27 | 25.78 | $18.61 | 115302 |
| 2022-04-26 | 25.05 | $18.64 | 144843 |
| 2022-04-25 | 24.37 | $19.15 | 191210 |
| 2022-04-22 | 23.76 | $19.17 | 155900 |
| 2022-04-21 | 23.34 | $19.65 | 198600 |
| 2022-04-20 | 23.36 | $20.12 | 179519 |
| 2022-04-19 | 23.97 | $20.33 | 88023 |
| 2022-04-18 | 24.23 | $19.98 | 138645 |
| 2022-04-14 | 24.09 | $20.00 | 82700 |
| 2022-04-13 | 24.15 | $20.24 | 125200 |
| 2022-04-12 | 24.10 | $20.09 | 104600 |
| 2022-04-11 | 24.05 | $20.08 | 156400 |
| 2022-04-08 | 23.81 | $20.46 | 124300 |
| 2022-04-07 | 23.91 | $20.63 | 97599 |
| 2022-04-06 | 24.01 | $20.56 | 131625 |
| 2022-04-05 | 24.31 | $21.05 | 145000 |
| 2022-04-04 | 25.13 | $21.29 | 80419 |
| 2022-04-01 | 26.17 | $21.09 | 131000 |
| 2022-03-31 | 26.98 | $21.00 | 198400 |
| 2022-03-30 | 27.97 | $21.16 | 112700 |
| 2022-03-29 | 29.16 | $21.34 | 147000 |
| 2022-03-28 | 30.42 | $21.10 | 122430 |
| 2022-03-25 | 31.34 | $21.02 | 84600 |
| 2022-03-24 | 32.44 | $21.13 | 87400 |
| 2022-03-23 | 33.59 | $21.08 | 145200 |
| 2022-03-22 | 34.81 | $21.18 | 117100 |
| 2022-03-21 | 36.03 | $20.80 | 138900 |
| 2022-03-18 | 37.16 | $21.01 | 145803 |
| 2022-03-17 | 38.28 | $20.82 | 100133 |
| 2022-03-16 | 39.17 | $20.38 | 96600 |
| 2022-03-15 | 39.60 | $19.75 | 87823 |
| 2022-03-14 | 39.13 | $19.30 | 126738 |
| 2022-03-11 | 38.63 | $19.61 | 131300 |
| 2022-03-10 | 38.34 | $19.86 | 139302 |
| 2022-03-09 | 37.85 | $19.93 | 185544 |
| 2022-03-08 | 37.47 | $19.55 | 203401 |
| 2022-03-07 | 36.91 | $19.94 | 394300 |
| 2022-03-04 | 36.47 | $20.23 | 97300 |
| 2022-03-03 | 36.16 | $20.49 | 80638 |
| 2022-03-02 | 36.07 | $20.67 | 96500 |
| 2022-03-01 | 35.77 | $20.30 | 72400 |
| 2022-02-28 | 35.42 | $20.62 | 130341 |
| 2022-02-25 | 35.05 | $20.59 | 123930 |
| 2022-02-24 | 34.49 | $20.09 | 266700 |
| 2022-02-23 | 33.24 | $19.66 | 195621 |
| 2022-02-22 | 32.38 | $20.00 | 229525 |
| 2022-02-18 | 31.62 | $20.58 | 103310 |
| 2022-02-17 | 31.19 | $20.89 | 118904 |
| 2022-02-16 | 30.97 | $21.51 | 76942 |
| 2022-02-15 | 31.02 | $21.43 | 105916 |
| 2022-02-14 | 30.96 | $21.05 | 132700 |
| 2022-02-11 | 30.62 | $21.24 | 103146 |
| 2022-02-10 | 30.46 | $21.71 | 123916 |
| 2022-02-09 | 30.67 | $21.94 | 174233 |
| 2022-02-08 | 30.88 | $21.62 | 94300 |
| 2022-02-07 | 30.59 | $21.49 | 171541 |
| 2022-02-04 | 30.36 | $21.71 | 150300 |
| 2022-02-03 | 30.16 | $21.71 | 171600 |
| 2022-02-02 | 30.07 | $22.45 | 111500 |
| 2022-02-01 | 30.44 | $22.29 | 95000 |
| 2022-01-31 | 30.59 | $22.02 | 222033 |
| 2022-01-28 | 30.30 | $21.43 | 209624 |
| 2022-01-27 | 29.06 | $21.10 | 155400 |
| 2022-01-26 | 27.79 | $21.04 | 182535 |
| 2022-01-25 | 26.46 | $21.00 | 236100 |
| 2022-01-24 | 24.55 | $21.54 | 596800 |
| 2022-01-21 | 22.53 | $21.46 | 484316 |
| 2022-01-20 | 20.96 | $22.08 | 235000 |
| 2022-01-19 | 19.82 | $22.23 | 175400 |
| 2022-01-18 | 18.76 | $22.29 | 307130 |
| 2022-01-14 | 17.67 | $22.97 | 140933 |
| 2022-01-13 | 16.95 | $23.03 | 131816 |
| 2022-01-12 | 16.54 | $23.28 | 190801 |
| 2022-01-11 | 16.26 | $23.25 | 286114 |
| 2022-01-10 | 15.78 | $23.20 | 221800 |
| 2022-01-07 | 15.06 | $23.40 | 112147 |
| 2022-01-06 | 14.85 | $23.57 | 164941 |
| 2022-01-05 | 14.63 | $23.79 | 153300 |
| 2022-01-04 | 15.02 | $24.26 | 130233 |
| 2022-01-03 | 15.48 | $24.38 | 114216 |
| 2021-12-31 | 15.54 | $24.59 | 121915 |
| 2021-12-30 | 15.32 | $24.50 | 62240 |
| 2021-12-29 | 15.13 | $24.44 | 85018 |
| 2021-12-28 | 15.15 | $24.40 | 59435 |
| 2021-12-27 | 15.30 | $24.23 | 53311 |
| 2021-12-23 | 15.61 | $24.17 | 80937 |
| 2021-12-22 | 16.05 | $23.93 | 126247 |
| 2021-12-21 | 16.75 | $24.10 | 93728 |
| 2021-12-20 | 17.48 | $23.39 | 86600 |
| 2021-12-17 | 17.82 | $23.69 | 64317 |
| 2021-12-16 | 18.59 | $23.73 | 88700 |
| 2021-12-15 | 19.56 | $24.01 | 94400 |
| 2021-12-14 | 20.31 | $23.75 | 69610 |
| 2021-12-13 | 20.77 | $23.90 | 61800 |
| 2021-12-10 | 21.55 | $23.96 | 65500 |
| 2021-12-09 | 22.37 | $24.00 | 66800 |
| 2021-12-08 | 23.53 | $24.11 | 51000 |
| 2021-12-07 | 24.57 | $24.07 | 78134 |
| 2021-12-06 | 25.86 | $23.46 | 97510 |
| 2021-12-03 | 26.14 | $23.44 | 96432 |
| 2021-12-02 | 26.55 | $23.75 | 94900 |
| 2021-12-01 | 27.50 | $23.73 | 100621 |
| 2021-11-30 | 28.70 | $24.00 | 116400 |
| 2021-11-29 | 29.97 | $24.30 | 92731 |
| 2021-11-26 | 31.13 | $24.10 | 63639 |
| 2021-11-24 | 32.51 | $24.25 | 65504 |
| 2021-11-23 | 34.02 | $24.23 | 92402 |
| 2021-11-22 | 35.61 | $24.53 | 97000 |
| 2021-11-19 | 36.15 | $24.64 | 119536 |
| 2021-11-18 | 36.27 | $24.71 | 82200 |
| 2021-11-17 | 36.43 | $24.70 | 42700 |
| 2021-11-16 | 36.60 | $24.71 | 74000 |
| 2021-11-15 | 36.77 | $24.50 | 63400 |
| 2021-11-12 | 37.04 | $24.52 | 57827 |
| 2021-11-11 | 37.59 | $24.28 | 67000 |
| 2021-11-10 | 38.20 | $24.43 | 110300 |
| 2021-11-09 | 38.75 | $24.62 | 67300 |
| 2021-11-08 | 38.96 | $24.66 | 93826 |
| 2021-11-05 | 38.70 | $24.59 | 88500 |
| 2021-11-04 | 38.43 | $24.57 | 87800 |
| 2021-11-03 | 38.35 | $24.40 | 55000 |
| 2021-11-02 | 38.50 | $24.30 | 65640 |
| 2021-11-01 | 38.76 | $24.22 | 82100 |
| 2021-10-29 | 39.03 | $24.29 | 84900 |
| 2021-10-28 | 39.14 | $24.37 | 38613 |
| 2021-10-27 | 39.26 | $24.12 | 81700 |
| 2021-10-26 | 39.43 | $24.19 | 60600 |
| 2021-10-25 | 39.68 | $24.14 | 123210 |
| 2021-10-22 | 39.98 | $24.25 | 66800 |
| 2021-10-21 | 40.14 | $24.26 | 50225 |
| 2021-10-20 | 40.16 | $24.41 | 105500 |
| 2021-10-19 | 40.06 | $24.32 | 167400 |
| 2021-10-18 | 40.03 | $24.07 | 108700 |
| 2021-10-15 | 40.13 | $23.86 | 95400 |
| 2021-10-14 | 40.40 | $23.77 | 94632 |
| 2021-10-13 | 40.79 | $23.44 | 65700 |
| 2021-10-12 | 41.56 | $23.27 | 139300 |
| 2021-10-11 | 42.37 | $23.32 | 67125 |
| 2021-10-08 | 43.68 | $23.40 | 94100 |
| 2021-10-07 | 44.94 | $23.50 | 98040 |
| 2021-10-06 | 46.27 | $23.17 | 69248 |
| 2021-10-05 | 48.29 | $23.00 | 139100 |
| 2021-10-04 | 50.50 | $22.86 | 131115 |
| 2021-10-01 | 52.82 | $23.18 | 110100 |
| 2021-09-30 | 54.94 | $23.22 | 136000 |
| 2021-09-29 | 56.91 | $23.46 | 83544 |
| 2021-09-28 | 58.70 | $23.48 | 118930 |
| 2021-09-27 | 60.57 | $23.91 | 54238 |
| 2021-09-24 | 61.76 | $24.17 | 72633 |
| 2021-09-23 | 63.01 | $23.76 | 83900 |
| 2021-09-22 | 64.44 | $23.78 | 64411 |
| 2021-09-21 | 66.09 | $23.77 | 109800 |
| 2021-09-20 | 67.76 | $23.61 | 150303 |
| 2021-09-17 | 69.54 | $24.06 | 72246 |
| 2021-09-16 | 70.30 | $24.33 | 64342 |
| 2021-09-15 | 70.71 | $24.34 | 74037 |
| 2021-09-14 | 71.10 | $24.33 | 89400 |
| 2021-09-13 | 71.44 | $24.53 | 75435 |
| 2021-09-10 | 71.57 | $24.53 | 66300 |
| 2021-09-09 | 71.56 | $24.62 | 102246 |
| 2021-09-08 | 71.37 | $24.79 | 94400 |
| 2021-09-07 | 71.07 | $24.86 | 60700 |
| 2021-09-03 | 70.76 | $24.75 | 89400 |
| 2021-09-02 | 70.43 | $24.76 | 86000 |
| 2021-09-01 | 69.98 | $24.80 | 135700 |
| 2021-08-31 | 69.45 | $24.81 | 75100 |
| 2021-08-30 | 68.86 | $24.84 | 77900 |
| 2021-08-27 | 68.25 | $24.68 | 112800 |
| 2021-08-26 | 67.63 | $24.36 | 69401 |
| 2021-08-25 | 66.99 | $24.57 | 107116 |
| 2021-08-24 | 66.17 | $24.50 | 187200 |
| 2021-08-23 | 65.31 | $24.30 | 138922 |
| 2021-08-20 | 64.55 | $24.13 | 67000 |
| 2021-08-19 | 63.80 | $23.94 | 109700 |
| 2021-08-18 | 63.01 | $24.28 | 76100 |
| 2021-08-17 | 61.83 | $24.35 | 94831 |
| 2021-08-16 | 60.59 | $24.28 | 216642 |
| 2021-08-13 | 59.28 | $24.18 | 55422 |
| 2021-08-12 | 57.92 | $24.16 | 80526 |
| 2021-08-11 | 56.50 | $24.11 | 194205 |
| 2021-08-10 | 55.01 | $23.86 | 140800 |
| 2021-08-09 | 53.44 | $23.82 | 85300 |
| 2021-08-06 | 51.81 | $23.75 | 72000 |
| 2021-08-05 | 50.10 | $23.63 | 94349 |
| 2021-08-04 | 48.31 | $23.56 | 142500 |
| 2021-08-03 | 46.43 | $23.41 | 86822 |
| 2021-08-02 | 44.46 | $23.33 | 73800 |
| 2021-07-30 | 42.29 | $23.45 | 82616 |
| 2021-07-29 | 39.93 | $23.66 | 72300 |
| 2021-07-28 | 37.32 | $23.65 | 29606 |
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