Is Eaton Vance Tax-Advantaged Global Dividend Income Fund (ETG) a Buy, Sell, or Hold?
Enter your email address below for free access to our Eaton Vance Tax-Advantaged Global Dividend Income Fund (ETG) research center and poll results.
NYSE : ETG
Eaton Vance Tax-Advantaged Global Dividend Income Fund — Technical Indicators
$23.19 USD
$0.24 (1.05%)
- Volume
- 85.79K
- Average Volume
- 128.74K
- Market Capitalization
- $1.77B
- P/E Ratio
- 3.61
- Dividend Yield
- 6.69%
- Price Target
- Year High
- $23.76
- Year Low
- $19.34
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.24
- Current Ratio
- $17.46
Overall Technical Signal
Signal
NEUTRAL
1% Confidence
Bullish
4
Indicators
Bearish
4
Indicators
Neutral
0
Indicators
4 Bullish / 4 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
23.22
2026-07-21
Close Price
$23.19
Vol: 85789
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
14.93
Average
18.92
Maximum
23.27
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 23.22 | $23.19 | 85789 |
| 2026-07-20 | 23.21 | $22.95 | 71000 |
| 2026-07-17 | 23.22 | $23.02 | 50400 |
| 2026-07-16 | 23.21 | $23.13 | 53143 |
| 2026-07-15 | 23.21 | $23.33 | 49235 |
| 2026-07-14 | 23.20 | $23.43 | 47120 |
| 2026-07-13 | 23.19 | $23.23 | 57817 |
| 2026-07-10 | 23.18 | $23.36 | 62401 |
| 2026-07-09 | 23.14 | $23.39 | 65900 |
| 2026-07-08 | 23.10 | $23.27 | 64596 |
| 2026-07-07 | 23.06 | $23.47 | 86600 |
| 2026-07-06 | 23.02 | $23.66 | 109937 |
| 2026-07-02 | 22.99 | $23.46 | 74502 |
| 2026-07-01 | 22.97 | $23.47 | 117300 |
| 2026-06-30 | 22.97 | $23.54 | 127000 |
| 2026-06-29 | 22.96 | $23.28 | 83000 |
| 2026-06-26 | 22.96 | $22.84 | 86900 |
| 2026-06-25 | 22.98 | $22.93 | 85920 |
| 2026-06-24 | 22.99 | $22.67 | 77700 |
| 2026-06-23 | 23.01 | $22.68 | 119000 |
| 2026-06-22 | 23.01 | $23.12 | 122800 |
| 2026-06-18 | 22.99 | $23.06 | 108708 |
| 2026-06-17 | 22.97 | $22.92 | 127900 |
| 2026-06-16 | 22.94 | $23.07 | 133538 |
| 2026-06-15 | 22.92 | $23.19 | 107900 |
| 2026-06-12 | 22.89 | $23.10 | 91800 |
| 2026-06-11 | 22.89 | $23.06 | 94861 |
| 2026-06-10 | 22.89 | $22.54 | 114413 |
| 2026-06-09 | 22.89 | $22.67 | 222327 |
| 2026-06-08 | 22.90 | $22.52 | 160111 |
| 2026-06-05 | 22.93 | $22.53 | 153610 |
| 2026-06-04 | 22.94 | $23.20 | 123011 |
| 2026-06-03 | 22.93 | $23.10 | 88200 |
| 2026-06-02 | 22.90 | $23.44 | 113300 |
| 2026-06-01 | 22.84 | $23.29 | 75623 |
| 2026-05-29 | 22.81 | $23.33 | 108300 |
| 2026-05-28 | 22.77 | $23.24 | 122144 |
| 2026-05-27 | 22.73 | $23.03 | 76000 |
| 2026-05-26 | 22.66 | $23.04 | 122000 |
| 2026-05-22 | 22.60 | $22.74 | 66015 |
| 2026-05-21 | 22.55 | $22.70 | 110125 |
| 2026-05-20 | 22.50 | $22.61 | 97621 |
| 2026-05-19 | 22.45 | $22.45 | 58500 |
| 2026-05-18 | 22.40 | $22.53 | 104909 |
| 2026-05-15 | 22.37 | $22.75 | 433930 |
| 2026-05-14 | 22.32 | $23.01 | 82200 |
| 2026-05-13 | 22.25 | $23.00 | 185726 |
| 2026-05-12 | 22.18 | $22.59 | 103600 |
| 2026-05-11 | 22.15 | $22.96 | 84000 |
| 2026-05-08 | 22.08 | $23.02 | 161700 |
| 2026-05-07 | 21.99 | $22.69 | 91500 |
| 2026-05-06 | 21.92 | $22.99 | 144347 |
| 2026-05-05 | 21.83 | $22.53 | 123800 |
| 2026-05-04 | 21.72 | $22.28 | 138634 |
| 2026-05-01 | 21.64 | $22.61 | 159511 |
| 2026-04-30 | 21.53 | $22.65 | 451900 |
| 2026-04-29 | 21.44 | $22.32 | 790558 |
| 2026-04-28 | 21.33 | $21.79 | 99529 |
| 2026-04-27 | 21.21 | $21.80 | 188703 |
| 2026-04-24 | 21.10 | $21.74 | 120140 |
| 2026-04-23 | 21.00 | $21.58 | 99100 |
| 2026-04-22 | 20.94 | $21.69 | 87318 |
| 2026-04-21 | 20.87 | $21.51 | 249400 |
| 2026-04-20 | 20.81 | $21.85 | 65208 |
| 2026-04-17 | 20.72 | $21.82 | 129300 |
| 2026-04-16 | 20.66 | $21.59 | 134400 |
| 2026-04-15 | 20.63 | $21.68 | 104800 |
| 2026-04-14 | 20.61 | $21.85 | 71440 |
| 2026-04-13 | 20.57 | $21.53 | 140033 |
| 2026-04-10 | 20.55 | $21.25 | 137726 |
| 2026-04-09 | 20.55 | $21.32 | 85200 |
| 2026-04-08 | 20.56 | $21.11 | 135600 |
| 2026-04-07 | 20.59 | $20.46 | 176942 |
| 2026-04-06 | 20.65 | $20.59 | 75214 |
| 2026-04-02 | 20.71 | $20.51 | 148800 |
| 2026-04-01 | 20.80 | $20.72 | 161661 |
| 2026-03-31 | 20.89 | $20.12 | 169002 |
| 2026-03-30 | 21.00 | $19.45 | 181000 |
| 2026-03-27 | 21.17 | $19.54 | 189045 |
| 2026-03-26 | 21.34 | $19.87 | 169926 |
| 2026-03-25 | 21.51 | $20.38 | 83933 |
| 2026-03-24 | 21.66 | $20.18 | 150500 |
| 2026-03-23 | 21.80 | $20.30 | 225525 |
| 2026-03-20 | 21.94 | $20.04 | 247024 |
| 2026-03-19 | 22.10 | $20.61 | 203200 |
| 2026-03-18 | 22.21 | $21.03 | 91900 |
| 2026-03-17 | 22.31 | $21.27 | 106571 |
| 2026-03-16 | 22.39 | $21.14 | 119300 |
| 2026-03-13 | 22.49 | $21.03 | 152100 |
| 2026-03-12 | 22.59 | $21.25 | 116700 |
| 2026-03-11 | 22.69 | $21.67 | 86006 |
| 2026-03-10 | 22.78 | $21.70 | 137724 |
| 2026-03-09 | 22.86 | $21.62 | 163500 |
| 2026-03-06 | 22.94 | $21.84 | 99641 |
| 2026-03-05 | 22.99 | $22.25 | 67523 |
| 2026-03-04 | 23.04 | $22.46 | 63800 |
| 2026-03-03 | 23.08 | $22.32 | 244707 |
| 2026-03-02 | 23.15 | $22.82 | 102240 |
| 2026-02-27 | 23.18 | $23.04 | 88700 |
| 2026-02-26 | 23.20 | $23.25 | 121700 |
| 2026-02-25 | 23.21 | $23.33 | 61300 |
| 2026-02-24 | 23.21 | $23.10 | 109700 |
| 2026-02-23 | 23.22 | $23.03 | 87900 |
| 2026-02-20 | 23.23 | $23.14 | 77413 |
| 2026-02-19 | 23.23 | $22.98 | 73000 |
| 2026-02-18 | 23.23 | $23.00 | 125900 |
| 2026-02-17 | 23.21 | $22.83 | 288111 |
| 2026-02-13 | 23.22 | $23.09 | 106129 |
| 2026-02-12 | 23.22 | $23.09 | 100920 |
| 2026-02-11 | 23.23 | $23.31 | 67243 |
| 2026-02-10 | 23.23 | $23.31 | 120549 |
| 2026-02-09 | 23.24 | $23.30 | 133600 |
| 2026-02-06 | 23.25 | $23.28 | 136040 |
| 2026-02-05 | 23.25 | $22.90 | 121200 |
| 2026-02-04 | 23.26 | $23.23 | 91245 |
| 2026-02-03 | 23.27 | $23.31 | 125145 |
| 2026-02-02 | 23.27 | $23.61 | 118522 |
| 2026-01-30 | 23.24 | $23.38 | 132600 |
| 2026-01-29 | 23.23 | $23.48 | 128644 |
| 2026-01-28 | 23.20 | $23.45 | 105700 |
| 2026-01-27 | 23.17 | $23.44 | 91200 |
| 2026-01-26 | 23.14 | $23.33 | 121147 |
| 2026-01-23 | 23.12 | $23.16 | 124500 |
| 2026-01-22 | 23.09 | $23.18 | 129536 |
| 2026-01-21 | 23.06 | $22.93 | 82800 |
| 2026-01-20 | 23.03 | $22.66 | 140000 |
| 2026-01-16 | 23.00 | $22.93 | 92600 |
| 2026-01-15 | 22.95 | $23.15 | 137413 |
| 2026-01-14 | 22.89 | $23.20 | 132345 |
| 2026-01-13 | 22.85 | $23.40 | 110100 |
| 2026-01-12 | 22.79 | $23.40 | 113453 |
| 2026-01-09 | 22.75 | $23.48 | 203433 |
| 2026-01-08 | 22.70 | $23.31 | 142514 |
| 2026-01-07 | 22.66 | $23.24 | 152051 |
| 2026-01-06 | 22.61 | $23.43 | 152807 |
| 2026-01-05 | 22.56 | $23.20 | 170900 |
| 2026-01-02 | 22.52 | $23.08 | 161400 |
| 2025-12-31 | 22.49 | $23.10 | 152711 |
| 2025-12-30 | 22.46 | $22.94 | 107705 |
| 2025-12-29 | 22.42 | $22.75 | 68400 |
| 2025-12-26 | 22.40 | $22.91 | 61519 |
| 2025-12-24 | 22.36 | $22.87 | 58100 |
| 2025-12-23 | 22.31 | $22.66 | 54900 |
| 2025-12-22 | 22.26 | $22.52 | 83000 |
| 2025-12-19 | 22.19 | $22.36 | 115800 |
| 2025-12-18 | 22.12 | $22.06 | 83400 |
| 2025-12-17 | 22.08 | $21.86 | 69900 |
| 2025-12-16 | 22.06 | $22.09 | 127536 |
| 2025-12-15 | 22.03 | $22.24 | 95730 |
| 2025-12-12 | 22.01 | $22.35 | 111200 |
| 2025-12-11 | 22.00 | $22.60 | 99400 |
| 2025-12-10 | 21.99 | $22.46 | 103746 |
| 2025-12-09 | 21.98 | $22.39 | 222100 |
| 2025-12-08 | 21.96 | $22.29 | 152317 |
| 2025-12-05 | 21.94 | $22.45 | 169010 |
| 2025-12-04 | 21.90 | $22.45 | 120029 |
| 2025-12-03 | 21.88 | $22.50 | 81808 |
| 2025-12-02 | 21.85 | $22.39 | 224349 |
| 2025-12-01 | 21.84 | $22.19 | 76840 |
| 2025-11-28 | 21.83 | $22.27 | 63207 |
| 2025-11-26 | 21.81 | $22.23 | 100974 |
| 2025-11-25 | 21.79 | $21.86 | 85319 |
| 2025-11-24 | 21.80 | $21.65 | 106200 |
| 2025-11-21 | 21.81 | $21.16 | 116200 |
| 2025-11-20 | 21.84 | $20.93 | 125411 |
| 2025-11-19 | 21.87 | $21.32 | 63200 |
| 2025-11-18 | 21.86 | $21.28 | 107434 |
| 2025-11-17 | 21.88 | $21.63 | 76718 |
| 2025-11-14 | 21.88 | $21.84 | 79949 |
| 2025-11-13 | 21.85 | $22.06 | 115000 |
| 2025-11-12 | 21.81 | $22.44 | 113623 |
| 2025-11-11 | 21.76 | $22.27 | 75301 |
| 2025-11-10 | 21.71 | $22.04 | 105900 |
| 2025-11-07 | 21.67 | $21.76 | 89300 |
| 2025-11-06 | 21.64 | $21.79 | 78700 |
| 2025-11-05 | 21.63 | $21.98 | 130136 |
| 2025-11-04 | 21.61 | $21.93 | 143500 |
| 2025-11-03 | 21.59 | $22.19 | 180035 |
| 2025-10-31 | 21.56 | $22.00 | 142800 |
| 2025-10-30 | 21.54 | $21.87 | 161449 |
| 2025-10-29 | 21.51 | $21.85 | 82810 |
| 2025-10-28 | 21.49 | $21.94 | 108900 |
| 2025-10-27 | 21.44 | $21.94 | 96600 |
| 2025-10-24 | 21.40 | $21.71 | 111338 |
| 2025-10-23 | 21.36 | $21.46 | 65501 |
| 2025-10-22 | 21.32 | $21.31 | 126800 |
| 2025-10-21 | 21.30 | $21.59 | 85500 |
| 2025-10-20 | 21.27 | $21.60 | 88536 |
| 2025-10-17 | 21.25 | $21.36 | 170300 |
| 2025-10-16 | 21.24 | $21.23 | 92108 |
| 2025-10-15 | 21.23 | $21.32 | 111300 |
| 2025-10-14 | 21.21 | $21.29 | 110600 |
| 2025-10-13 | 21.20 | $21.28 | 90004 |
| 2025-10-10 | 21.19 | $21.08 | 131343 |
| 2025-10-09 | 21.19 | $21.60 | 114100 |
| 2025-10-08 | 21.17 | $21.71 | 125000 |
| 2025-10-07 | 21.14 | $21.52 | 89623 |
| 2025-10-06 | 21.11 | $21.62 | 122332 |
| 2025-10-03 | 21.08 | $21.46 | 120200 |
| 2025-10-02 | 21.05 | $21.39 | 79616 |
| 2025-10-01 | 21.02 | $21.29 | 118846 |
| 2025-09-30 | 21.00 | $21.13 | 85702 |
| 2025-09-29 | 20.97 | $21.08 | 104700 |
| 2025-09-26 | 20.96 | $20.84 | 78129 |
| 2025-09-25 | 20.97 | $20.74 | 80500 |
| 2025-09-24 | 20.97 | $20.87 | 61915 |
| 2025-09-23 | 20.96 | $21.08 | 80932 |
| 2025-09-22 | 20.94 | $21.19 | 102336 |
| 2025-09-19 | 20.92 | $21.08 | 95036 |
| 2025-09-18 | 20.89 | $21.05 | 89200 |
| 2025-09-17 | 20.86 | $20.97 | 74600 |
| 2025-09-16 | 20.84 | $20.96 | 99301 |
| 2025-09-15 | 20.83 | $21.08 | 87200 |
| 2025-09-12 | 20.81 | $21.18 | 48700 |
| 2025-09-11 | 20.79 | $21.15 | 93300 |
| 2025-09-10 | 20.77 | $21.06 | 77900 |
| 2025-09-09 | 20.75 | $21.01 | 59025 |
| 2025-09-08 | 20.73 | $21.02 | 91700 |
| 2025-09-05 | 20.71 | $20.78 | 125700 |
| 2025-09-04 | 20.69 | $20.91 | 65224 |
| 2025-09-03 | 20.67 | $20.77 | 69900 |
| 2025-09-02 | 20.65 | $20.65 | 84013 |
| 2025-08-29 | 20.64 | $20.87 | 78800 |
| 2025-08-28 | 20.61 | $20.92 | 104900 |
| 2025-08-27 | 20.60 | $20.75 | 63600 |
| 2025-08-26 | 20.61 | $20.66 | 58900 |
| 2025-08-25 | 20.62 | $20.71 | 62500 |
| 2025-08-22 | 20.63 | $20.74 | 69449 |
| 2025-08-21 | 20.64 | $20.46 | 89045 |
| 2025-08-20 | 20.67 | $20.60 | 90015 |
| 2025-08-19 | 20.69 | $20.60 | 103300 |
| 2025-08-18 | 20.70 | $20.70 | 68500 |
| 2025-08-15 | 20.70 | $20.68 | 86000 |
| 2025-08-14 | 20.70 | $20.73 | 68700 |
| 2025-08-13 | 20.70 | $20.70 | 143300 |
| 2025-08-12 | 20.71 | $20.72 | 116300 |
| 2025-08-11 | 20.72 | $20.59 | 73800 |
| 2025-08-08 | 20.75 | $20.61 | 68138 |
| 2025-08-07 | 20.78 | $20.51 | 94600 |
| 2025-08-06 | 20.82 | $20.48 | 89800 |
| 2025-08-05 | 20.86 | $20.40 | 83341 |
| 2025-08-04 | 20.89 | $20.43 | 79611 |
| 2025-08-01 | 20.93 | $20.24 | 115500 |
| 2025-07-31 | 20.98 | $20.73 | 127101 |
| 2025-07-30 | 20.99 | $20.85 | 90135 |
| 2025-07-29 | 21.00 | $20.86 | 79244 |
| 2025-07-28 | 21.00 | $20.89 | 84493 |
| 2025-07-25 | 21.00 | $21.03 | 117843 |
| 2025-07-24 | 20.98 | $21.02 | 78900 |
| 2025-07-23 | 20.95 | $21.11 | 112714 |
| 2025-07-22 | 20.91 | $20.75 | 83700 |
| 2025-07-21 | 20.87 | $20.74 | 78136 |
| 2025-07-18 | 20.83 | $20.67 | 109800 |
| 2025-07-17 | 20.81 | $20.71 | 188047 |
| 2025-07-16 | 20.78 | $20.87 | 88719 |
| 2025-07-15 | 20.76 | $20.97 | 87300 |
| 2025-07-14 | 20.73 | $21.22 | 133048 |
| 2025-07-11 | 20.70 | $21.20 | 86300 |
| 2025-07-10 | 20.66 | $21.27 | 105500 |
| 2025-07-09 | 20.62 | $21.19 | 66909 |
| 2025-07-08 | 20.57 | $21.14 | 76500 |
| 2025-07-07 | 20.53 | $21.07 | 158245 |
| 2025-07-03 | 20.48 | $21.21 | 67800 |
| 2025-07-02 | 20.44 | $21.11 | 116200 |
| 2025-07-01 | 20.39 | $20.97 | 169253 |
| 2025-06-30 | 20.35 | $20.94 | 156623 |
| 2025-06-27 | 20.30 | $20.84 | 136838 |
| 2025-06-26 | 20.26 | $20.55 | 93100 |
| 2025-06-25 | 20.23 | $20.44 | 77315 |
| 2025-06-24 | 20.20 | $20.33 | 119400 |
| 2025-06-23 | 20.16 | $20.01 | 74240 |
| 2025-06-20 | 20.14 | $19.95 | 86600 |
| 2025-06-18 | 20.13 | $20.15 | 74400 |
| 2025-06-17 | 20.12 | $20.14 | 103334 |
| 2025-06-16 | 20.11 | $20.43 | 106900 |
| 2025-06-13 | 20.09 | $20.41 | 97047 |
| 2025-06-12 | 20.06 | $20.58 | 106625 |
| 2025-06-11 | 20.04 | $20.43 | 134200 |
| 2025-06-10 | 20.01 | $20.48 | 173134 |
| 2025-06-09 | 19.97 | $20.31 | 116400 |
| 2025-06-06 | 19.92 | $20.27 | 99301 |
| 2025-06-05 | 19.87 | $20.13 | 106514 |
| 2025-06-04 | 19.82 | $20.26 | 127047 |
| 2025-06-03 | 19.77 | $20.20 | 154227 |
| 2025-06-02 | 19.71 | $20.15 | 97337 |
| 2025-05-30 | 19.65 | $20.02 | 117169 |
| 2025-05-29 | 19.59 | $20.00 | 122104 |
| 2025-05-28 | 19.52 | $19.83 | 131100 |
| 2025-05-27 | 19.46 | $19.90 | 107719 |
| 2025-05-23 | 19.38 | $19.56 | 73600 |
| 2025-05-22 | 19.31 | $19.60 | 140232 |
| 2025-05-21 | 19.23 | $19.76 | 156900 |
| 2025-05-20 | 19.13 | $20.02 | 164114 |
| 2025-05-19 | 19.00 | $19.92 | 108000 |
| 2025-05-16 | 18.85 | $19.93 | 137567 |
| 2025-05-15 | 18.72 | $19.93 | 87900 |
| 2025-05-14 | 18.58 | $20.04 | 117000 |
| 2025-05-13 | 18.47 | $19.84 | 123108 |
| 2025-05-12 | 18.36 | $19.71 | 157000 |
| 2025-05-09 | 18.24 | $19.30 | 87002 |
| 2025-05-08 | 18.15 | $19.27 | 145300 |
| 2025-05-07 | 18.07 | $19.22 | 168800 |
| 2025-05-06 | 17.90 | $19.11 | 111800 |
| 2025-05-05 | 17.74 | $19.12 | 181900 |
| 2025-05-02 | 17.62 | $18.98 | 127400 |
| 2025-05-01 | 17.56 | $18.76 | 146800 |
| 2025-04-30 | 17.53 | $18.57 | 168400 |
| 2025-04-29 | 17.51 | $18.59 | 209005 |
| 2025-04-28 | 17.50 | $18.30 | 122400 |
| 2025-04-25 | 17.50 | $18.17 | 56104 |
| 2025-04-24 | 17.51 | $18.02 | 111700 |
| 2025-04-23 | 17.54 | $17.77 | 135449 |
| 2025-04-22 | 17.59 | $17.43 | 149900 |
| 2025-04-21 | 17.65 | $16.98 | 136715 |
| 2025-04-17 | 17.73 | $17.36 | 74437 |
| 2025-04-16 | 17.79 | $17.13 | 124000 |
| 2025-04-15 | 17.87 | $17.67 | 103068 |
| 2025-04-14 | 17.90 | $17.65 | 116900 |
| 2025-04-11 | 17.95 | $17.41 | 109603 |
| 2025-04-10 | 18.00 | $17.52 | 560475 |
| 2025-04-09 | 18.04 | $17.54 | 328215 |
| 2025-04-08 | 18.08 | $15.84 | 304166 |
| 2025-04-07 | 18.20 | $16.00 | 434372 |
| 2025-04-04 | 18.32 | $16.67 | 407528 |
| 2025-04-03 | 18.42 | $17.72 | 199200 |
| 2025-04-02 | 18.46 | $18.32 | 69484 |
| 2025-04-01 | 18.49 | $18.19 | 94000 |
| 2025-03-31 | 18.50 | $18.22 | 157235 |
| 2025-03-28 | 18.52 | $18.29 | 105840 |
| 2025-03-27 | 18.55 | $18.52 | 42900 |
| 2025-03-26 | 18.55 | $18.58 | 85249 |
| 2025-03-25 | 18.57 | $18.77 | 80000 |
| 2025-03-24 | 18.57 | $18.61 | 87046 |
| 2025-03-21 | 18.58 | $18.55 | 85932 |
| 2025-03-20 | 18.61 | $18.58 | 104539 |
| 2025-03-19 | 18.63 | $18.65 | 112800 |
| 2025-03-18 | 18.66 | $18.44 | 59500 |
| 2025-03-17 | 18.70 | $18.58 | 114203 |
| 2025-03-14 | 18.73 | $18.41 | 91546 |
| 2025-03-13 | 18.77 | $18.22 | 137504 |
| 2025-03-12 | 18.81 | $18.40 | 105500 |
| 2025-03-11 | 18.84 | $18.27 | 116600 |
| 2025-03-10 | 18.87 | $18.34 | 126941 |
| 2025-03-07 | 18.90 | $18.70 | 151221 |
| 2025-03-06 | 18.91 | $18.56 | 181015 |
| 2025-03-05 | 18.93 | $18.86 | 122410 |
| 2025-03-04 | 18.94 | $18.43 | 299400 |
| 2025-03-03 | 18.96 | $18.65 | 229620 |
| 2025-02-28 | 18.97 | $18.82 | 146100 |
| 2025-02-27 | 18.98 | $18.63 | 136852 |
| 2025-02-26 | 18.99 | $18.92 | 82326 |
| 2025-02-25 | 18.99 | $18.81 | 86600 |
| 2025-02-24 | 19.00 | $18.87 | 162600 |
| 2025-02-21 | 19.01 | $18.97 | 107300 |
| 2025-02-20 | 19.01 | $19.16 | 163604 |
| 2025-02-19 | 19.00 | $19.21 | 86300 |
| 2025-02-18 | 18.98 | $19.20 | 104900 |
| 2025-02-14 | 18.95 | $19.14 | 87000 |
| 2025-02-13 | 18.91 | $19.18 | 101315 |
| 2025-02-12 | 18.87 | $19.01 | 89125 |
| 2025-02-11 | 18.83 | $19.01 | 93706 |
| 2025-02-10 | 18.78 | $18.94 | 125327 |
| 2025-02-07 | 18.74 | $18.85 | 142448 |
| 2025-02-06 | 18.72 | $19.04 | 99400 |
| 2025-02-05 | 18.68 | $18.95 | 151535 |
| 2025-02-04 | 18.66 | $18.96 | 103700 |
| 2025-02-03 | 18.62 | $18.81 | 178800 |
| 2025-01-31 | 18.60 | $18.90 | 179445 |
| 2025-01-30 | 18.56 | $19.02 | 199000 |
| 2025-01-29 | 18.52 | $18.87 | 126659 |
| 2025-01-28 | 18.50 | $18.99 | 96400 |
| 2025-01-27 | 18.48 | $18.84 | 157533 |
| 2025-01-24 | 18.47 | $19.05 | 103900 |
| 2025-01-23 | 18.44 | $19.02 | 102714 |
| 2025-01-22 | 18.40 | $18.95 | 104833 |
| 2025-01-21 | 18.36 | $18.82 | 133425 |
| 2025-01-17 | 18.33 | $18.59 | 85801 |
| 2025-01-16 | 18.35 | $18.41 | 95429 |
| 2025-01-15 | 18.38 | $18.33 | 144336 |
| 2025-01-14 | 18.42 | $18.15 | 84200 |
| 2025-01-13 | 18.47 | $18.12 | 116900 |
| 2025-01-10 | 18.53 | $18.14 | 192800 |
| 2025-01-08 | 18.58 | $18.42 | 209593 |
| 2025-01-07 | 18.63 | $18.35 | 165555 |
| 2025-01-06 | 18.68 | $18.38 | 159626 |
| 2025-01-03 | 18.72 | $18.32 | 275500 |
| 2025-01-02 | 18.76 | $18.25 | 156827 |
| 2024-12-31 | 18.81 | $18.23 | 166000 |
| 2024-12-30 | 18.85 | $18.21 | 168547 |
| 2024-12-27 | 18.90 | $18.45 | 101636 |
| 2024-12-26 | 18.92 | $18.65 | 110200 |
| 2024-12-24 | 18.94 | $18.53 | 88700 |
| 2024-12-23 | 18.96 | $18.40 | 150326 |
| 2024-12-20 | 18.98 | $18.28 | 177941 |
| 2024-12-19 | 19.02 | $18.18 | 178006 |
| 2024-12-18 | 19.06 | $18.28 | 176600 |
| 2024-12-17 | 19.10 | $18.91 | 91524 |
| 2024-12-16 | 19.11 | $19.10 | 79400 |
| 2024-12-13 | 19.10 | $19.09 | 65200 |
| 2024-12-12 | 19.10 | $19.17 | 80700 |
| 2024-12-11 | 19.10 | $19.27 | 119100 |
| 2024-12-10 | 19.10 | $19.18 | 105600 |
| 2024-12-09 | 19.12 | $19.33 | 104700 |
| 2024-12-06 | 19.12 | $19.30 | 155200 |
| 2024-12-05 | 19.13 | $19.24 | 120275 |
| 2024-12-04 | 19.13 | $19.21 | 142400 |
| 2024-12-03 | 19.11 | $19.15 | 124113 |
| 2024-12-02 | 19.09 | $19.13 | 173542 |
| 2024-11-29 | 19.07 | $19.08 | 144100 |
| 2024-11-27 | 19.04 | $18.97 | 144944 |
| 2024-11-26 | 19.04 | $18.91 | 119517 |
| 2024-11-25 | 19.05 | $18.95 | 86679 |
| 2024-11-22 | 19.05 | $18.96 | 97336 |
| 2024-11-21 | 19.05 | $18.94 | 111413 |
| 2024-11-20 | 19.06 | $18.96 | 130100 |
| 2024-11-19 | 19.06 | $19.08 | 95700 |
| 2024-11-18 | 19.07 | $19.14 | 139913 |
| 2024-11-15 | 19.09 | $18.97 | 175797 |
| 2024-11-14 | 19.11 | $19.03 | 116300 |
| 2024-11-13 | 19.12 | $19.23 | 64800 |
| 2024-11-12 | 19.12 | $19.31 | 100700 |
| 2024-11-11 | 19.12 | $19.42 | 123773 |
| 2024-11-08 | 19.12 | $19.47 | 108906 |
| 2024-11-07 | 19.11 | $19.40 | 146800 |
| 2024-11-06 | 19.11 | $19.26 | 143700 |
| 2024-11-05 | 19.11 | $18.87 | 100627 |
| 2024-11-04 | 19.13 | $18.75 | 111600 |
| 2024-11-01 | 19.14 | $18.64 | 129508 |
| 2024-10-31 | 19.17 | $18.58 | 204500 |
| 2024-10-30 | 19.20 | $19.00 | 79700 |
| 2024-10-29 | 19.21 | $19.02 | 86012 |
| 2024-10-28 | 19.22 | $19.00 | 102610 |
| 2024-10-25 | 19.24 | $19.00 | 47424 |
| 2024-10-24 | 19.25 | $19.00 | 75048 |
| 2024-10-23 | 19.26 | $18.96 | 94415 |
| 2024-10-22 | 19.27 | $19.36 | 98700 |
| 2024-10-21 | 19.25 | $19.43 | 103000 |
| 2024-10-18 | 19.23 | $19.37 | 52112 |
| 2024-10-17 | 19.21 | $19.27 | 157641 |
| 2024-10-16 | 19.21 | $19.24 | 133619 |
| 2024-10-15 | 19.20 | $19.27 | 122100 |
| 2024-10-14 | 19.18 | $19.49 | 118136 |
| 2024-10-11 | 19.16 | $19.36 | 135200 |
| 2024-10-10 | 19.14 | $19.26 | 74000 |
| 2024-10-09 | 19.12 | $19.33 | 91343 |
| 2024-10-08 | 19.09 | $19.17 | 86000 |
| 2024-10-07 | 19.06 | $19.10 | 131429 |
| 2024-10-04 | 19.02 | $19.27 | 124300 |
| 2024-10-03 | 18.97 | $19.08 | 97400 |
| 2024-10-02 | 18.95 | $19.21 | 127300 |
| 2024-10-01 | 18.92 | $19.19 | 186378 |
| 2024-09-30 | 18.89 | $19.44 | 236709 |
| 2024-09-27 | 18.87 | $19.27 | 189400 |
| 2024-09-26 | 18.86 | $19.22 | 113100 |
| 2024-09-25 | 18.84 | $18.99 | 60322 |
| 2024-09-24 | 18.84 | $19.05 | 76902 |
| 2024-09-23 | 18.83 | $19.02 | 97943 |
| 2024-09-20 | 18.83 | $18.95 | 147548 |
| 2024-09-19 | 18.82 | $19.25 | 269442 |
| 2024-09-18 | 18.80 | $18.98 | 79800 |
| 2024-09-17 | 18.80 | $19.00 | 159901 |
| 2024-09-16 | 18.80 | $19.03 | 143822 |
| 2024-09-13 | 18.79 | $19.00 | 69500 |
| 2024-09-12 | 18.77 | $18.87 | 86300 |
| 2024-09-11 | 18.75 | $18.73 | 88200 |
| 2024-09-10 | 18.73 | $18.52 | 94524 |
| 2024-09-09 | 18.71 | $18.41 | 106900 |
| 2024-09-06 | 18.69 | $18.28 | 107100 |
| 2024-09-05 | 18.67 | $18.51 | 99700 |
| 2024-09-04 | 18.62 | $18.59 | 142638 |
| 2024-09-03 | 18.58 | $18.70 | 104500 |
| 2024-08-30 | 18.50 | $19.07 | 123507 |
| 2024-08-29 | 18.45 | $18.98 | 143603 |
| 2024-08-28 | 18.43 | $18.88 | 110046 |
| 2024-08-27 | 18.42 | $18.97 | 66431 |
| 2024-08-26 | 18.40 | $18.89 | 158200 |
| 2024-08-23 | 18.38 | $18.93 | 72921 |
| 2024-08-22 | 18.35 | $18.72 | 68348 |
| 2024-08-21 | 18.33 | $19.03 | 129730 |
| 2024-08-20 | 18.30 | $18.90 | 114500 |
| 2024-08-19 | 18.29 | $18.92 | 116004 |
| 2024-08-16 | 18.30 | $18.81 | 82900 |
| 2024-08-15 | 18.29 | $18.72 | 82100 |
| 2024-08-14 | 18.30 | $18.41 | 104425 |
| 2024-08-13 | 18.33 | $18.32 | 103200 |
| 2024-08-12 | 18.39 | $18.06 | 59203 |
| 2024-08-09 | 18.44 | $18.11 | 50637 |
| 2024-08-08 | 18.49 | $17.95 | 90414 |
| 2024-08-07 | 18.55 | $17.53 | 130700 |
| 2024-08-06 | 18.63 | $17.62 | 152600 |
| 2024-08-05 | 18.69 | $17.27 | 276000 |
| 2024-08-02 | 18.77 | $18.04 | 155000 |
| 2024-08-01 | 18.82 | $18.48 | 110637 |
| 2024-07-31 | 18.84 | $18.81 | 151600 |
| 2024-07-30 | 18.84 | $18.46 | 118500 |
| 2024-07-29 | 18.85 | $18.48 | 99900 |
| 2024-07-26 | 18.85 | $18.37 | 87727 |
| 2024-07-25 | 18.87 | $18.31 | 84300 |
| 2024-07-24 | 18.87 | $18.33 | 140610 |
| 2024-07-23 | 18.88 | $18.84 | 59502 |
| 2024-07-22 | 18.87 | $19.00 | 105244 |
| 2024-07-19 | 18.84 | $18.74 | 64001 |
| 2024-07-18 | 18.83 | $18.82 | 125900 |
| 2024-07-17 | 18.82 | $19.13 | 160100 |
| 2024-07-16 | 18.79 | $19.38 | 99423 |
| 2024-07-15 | 18.75 | $19.18 | 116300 |
| 2024-07-12 | 18.72 | $19.14 | 79444 |
| 2024-07-11 | 18.69 | $19.12 | 117500 |
| 2024-07-10 | 18.66 | $19.08 | 111334 |
| 2024-07-09 | 18.63 | $18.87 | 135733 |
| 2024-07-08 | 18.61 | $18.91 | 128000 |
| 2024-07-05 | 18.59 | $19.00 | 148700 |
| 2024-07-03 | 18.56 | $18.90 | 103215 |
| 2024-07-02 | 18.53 | $18.74 | 118700 |
| 2024-07-01 | 18.51 | $18.56 | 133900 |
| 2024-06-28 | 18.49 | $18.61 | 148122 |
| 2024-06-27 | 18.46 | $18.65 | 100229 |
| 2024-06-26 | 18.42 | $18.47 | 75500 |
| 2024-06-25 | 18.41 | $18.51 | 82001 |
| 2024-06-24 | 18.40 | $18.53 | 127034 |
| 2024-06-21 | 18.38 | $18.42 | 58903 |
| 2024-06-20 | 18.39 | $18.57 | 54300 |
| 2024-06-18 | 18.39 | $18.59 | 62746 |
| 2024-06-17 | 18.39 | $18.56 | 94211 |
| 2024-06-14 | 18.38 | $18.52 | 99014 |
| 2024-06-13 | 18.38 | $18.56 | 94738 |
| 2024-06-12 | 18.37 | $18.65 | 92823 |
| 2024-06-11 | 18.36 | $18.46 | 105440 |
| 2024-06-10 | 18.34 | $18.49 | 93200 |
| 2024-06-07 | 18.33 | $18.50 | 107939 |
| 2024-06-06 | 18.31 | $18.55 | 132813 |
| 2024-06-05 | 18.28 | $18.45 | 108200 |
| 2024-06-04 | 18.26 | $18.26 | 110700 |
| 2024-06-03 | 18.24 | $18.25 | 96401 |
| 2024-05-31 | 18.22 | $18.13 | 113800 |
| 2024-05-30 | 18.18 | $17.98 | 147722 |
| 2024-05-29 | 18.15 | $17.99 | 106200 |
| 2024-05-28 | 18.12 | $18.22 | 166400 |
| 2024-05-24 | 18.10 | $18.30 | 99627 |
| 2024-05-23 | 18.06 | $18.21 | 131800 |
| 2024-05-22 | 18.02 | $18.53 | 105000 |
| 2024-05-21 | 17.96 | $18.60 | 78212 |
| 2024-05-20 | 17.90 | $18.54 | 84300 |
| 2024-05-17 | 17.83 | $18.45 | 98400 |
| 2024-05-16 | 17.76 | $18.50 | 218116 |
| 2024-05-15 | 17.70 | $18.42 | 148400 |
| 2024-05-14 | 17.64 | $18.29 | 76400 |
| 2024-05-13 | 17.59 | $18.17 | 96000 |
| 2024-05-10 | 17.55 | $18.16 | 85751 |
| 2024-05-09 | 17.52 | $18.14 | 98311 |
| 2024-05-08 | 17.51 | $18.01 | 72200 |
| 2024-05-07 | 17.51 | $18.00 | 102100 |
| 2024-05-06 | 17.52 | $17.91 | 139905 |
| 2024-05-03 | 17.53 | $17.77 | 83300 |
| 2024-05-02 | 17.54 | $17.50 | 86247 |
| 2024-05-01 | 17.56 | $17.32 | 137849 |
| 2024-04-30 | 17.60 | $17.41 | 167500 |
| 2024-04-29 | 17.63 | $17.67 | 75800 |
| 2024-04-26 | 17.65 | $17.58 | 139607 |
| 2024-04-25 | 17.69 | $17.37 | 89331 |
| 2024-04-24 | 17.73 | $17.39 | 99400 |
| 2024-04-23 | 17.77 | $17.44 | 70845 |
| 2024-04-22 | 17.80 | $17.19 | 171322 |
| 2024-04-19 | 17.85 | $17.05 | 151756 |
| 2024-04-18 | 17.91 | $17.22 | 124749 |
| 2024-04-17 | 17.96 | $17.25 | 131309 |
| 2024-04-16 | 18.00 | $17.27 | 110232 |
| 2024-04-15 | 18.03 | $17.30 | 156800 |
| 2024-04-12 | 18.07 | $17.58 | 129200 |
| 2024-04-11 | 18.10 | $17.98 | 102722 |
| 2024-04-10 | 18.11 | $17.99 | 125609 |
| 2024-04-09 | 18.12 | $18.14 | 102100 |
| 2024-04-08 | 18.12 | $18.12 | 90500 |
| 2024-04-05 | 18.11 | $18.07 | 86634 |
| 2024-04-04 | 18.12 | $17.88 | 166700 |
| 2024-04-03 | 18.12 | $18.11 | 132900 |
| 2024-04-02 | 18.10 | $18.00 | 213000 |
| 2024-04-01 | 18.10 | $18.13 | 122700 |
| 2024-03-28 | 18.09 | $18.25 | 186017 |
| 2024-03-27 | 18.07 | $18.23 | 91605 |
| 2024-03-26 | 18.04 | $18.13 | 77054 |
| 2024-03-25 | 18.03 | $18.09 | 66929 |
| 2024-03-22 | 18.02 | $18.17 | 58825 |
| 2024-03-21 | 18.00 | $18.29 | 96134 |
| 2024-03-20 | 17.99 | $18.12 | 136229 |
| 2024-03-19 | 17.96 | $18.05 | 111700 |
| 2024-03-18 | 17.94 | $18.05 | 80023 |
| 2024-03-15 | 17.93 | $17.99 | 99700 |
| 2024-03-14 | 17.91 | $18.12 | 115200 |
| 2024-03-13 | 17.89 | $18.29 | 124234 |
| 2024-03-12 | 17.85 | $18.24 | 151700 |
| 2024-03-11 | 17.83 | $18.03 | 79500 |
| 2024-03-08 | 17.81 | $18.03 | 184806 |
| 2024-03-07 | 17.80 | $18.10 | 105600 |
| 2024-03-06 | 17.78 | $17.89 | 126400 |
| 2024-03-05 | 17.76 | $17.78 | 96249 |
| 2024-03-04 | 17.74 | $17.96 | 95827 |
| 2024-03-01 | 17.72 | $17.96 | 137300 |
| 2024-02-29 | 17.70 | $17.80 | 128600 |
| 2024-02-28 | 17.68 | $17.77 | 90500 |
| 2024-02-27 | 17.66 | $17.83 | 122400 |
| 2024-02-26 | 17.65 | $17.85 | 73343 |
| 2024-02-23 | 17.63 | $17.91 | 81400 |
| 2024-02-22 | 17.59 | $17.93 | 140528 |
| 2024-02-21 | 17.55 | $17.63 | 110500 |
| 2024-02-20 | 17.53 | $17.63 | 110100 |
| 2024-02-16 | 17.50 | $17.76 | 152100 |
| 2024-02-15 | 17.47 | $17.74 | 94600 |
| 2024-02-14 | 17.43 | $17.65 | 110431 |
| 2024-02-13 | 17.39 | $17.47 | 108900 |
| 2024-02-12 | 17.37 | $17.84 | 159563 |
| 2024-02-09 | 17.34 | $17.76 | 108200 |
| 2024-02-08 | 17.32 | $17.69 | 70200 |
| 2024-02-07 | 17.30 | $17.67 | 137318 |
| 2024-02-06 | 17.27 | $17.52 | 90762 |
| 2024-02-05 | 17.25 | $17.46 | 124939 |
| 2024-02-02 | 17.22 | $17.60 | 194400 |
| 2024-02-01 | 17.18 | $17.51 | 148800 |
| 2024-01-31 | 17.13 | $17.30 | 158620 |
| 2024-01-30 | 17.11 | $17.54 | 134626 |
| 2024-01-29 | 17.09 | $17.57 | 159742 |
| 2024-01-26 | 17.07 | $17.42 | 368012 |
| 2024-01-25 | 17.06 | $17.17 | 140500 |
| 2024-01-24 | 17.06 | $17.14 | 102004 |
| 2024-01-23 | 17.06 | $17.09 | 118800 |
| 2024-01-22 | 17.06 | $17.06 | 202500 |
| 2024-01-19 | 17.05 | $17.10 | 110900 |
| 2024-01-18 | 17.06 | $17.04 | 104643 |
| 2024-01-17 | 17.06 | $16.94 | 124100 |
| 2024-01-16 | 17.06 | $17.06 | 133124 |
| 2024-01-12 | 17.06 | $17.23 | 88700 |
| 2024-01-11 | 17.05 | $17.30 | 139311 |
| 2024-01-10 | 17.01 | $17.25 | 86400 |
| 2024-01-09 | 16.98 | $17.13 | 213400 |
| 2024-01-08 | 16.96 | $17.01 | 159338 |
| 2024-01-05 | 16.94 | $16.88 | 240010 |
| 2024-01-04 | 16.92 | $16.82 | 169923 |
| 2024-01-03 | 16.91 | $16.62 | 230836 |
| 2024-01-02 | 16.90 | $16.84 | 256100 |
| 2023-12-29 | 16.90 | $17.10 | 133400 |
| 2023-12-28 | 16.87 | $17.20 | 87025 |
| 2023-12-27 | 16.83 | $17.20 | 113200 |
| 2023-12-26 | 16.79 | $17.17 | 126534 |
| 2023-12-22 | 16.75 | $17.10 | 158200 |
| 2023-12-21 | 16.71 | $17.08 | 113032 |
| 2023-12-20 | 16.68 | $16.99 | 227109 |
| 2023-12-19 | 16.64 | $17.21 | 128300 |
| 2023-12-18 | 16.59 | $17.05 | 127500 |
| 2023-12-15 | 16.54 | $16.98 | 100100 |
| 2023-12-14 | 16.49 | $17.09 | 139200 |
| 2023-12-13 | 16.43 | $16.94 | 136637 |
| 2023-12-12 | 16.38 | $16.62 | 79526 |
| 2023-12-11 | 16.32 | $16.61 | 146725 |
| 2023-12-08 | 16.26 | $16.65 | 156800 |
| 2023-12-07 | 16.19 | $16.61 | 140500 |
| 2023-12-06 | 16.13 | $16.55 | 200423 |
| 2023-12-05 | 16.07 | $16.52 | 166910 |
| 2023-12-04 | 16.01 | $16.57 | 146833 |
| 2023-12-01 | 15.95 | $16.67 | 235039 |
| 2023-11-30 | 15.88 | $16.53 | 220200 |
| 2023-11-29 | 15.79 | $16.44 | 227022 |
| 2023-11-28 | 15.69 | $16.39 | 93200 |
| 2023-11-27 | 15.59 | $16.40 | 100537 |
| 2023-11-24 | 15.47 | $16.38 | 39230 |
| 2023-11-22 | 15.36 | $16.31 | 136100 |
| 2023-11-21 | 15.27 | $16.18 | 102139 |
| 2023-11-20 | 15.19 | $16.24 | 137800 |
| 2023-11-17 | 15.11 | $16.09 | 93800 |
| 2023-11-16 | 15.04 | $15.96 | 86016 |
| 2023-11-15 | 14.99 | $16.03 | 133456 |
| 2023-11-14 | 14.95 | $15.85 | 152224 |
| 2023-11-13 | 14.93 | $15.43 | 76700 |
| 2023-11-10 | 14.93 | $15.43 | 118625 |
| 2023-11-09 | 14.93 | $15.19 | 96100 |
| 2023-11-08 | 14.94 | $15.36 | 88937 |
| 2023-11-07 | 14.95 | $15.40 | 132500 |
| 2023-11-06 | 14.96 | $15.35 | 166400 |
| 2023-11-03 | 14.96 | $15.44 | 137200 |
| 2023-11-02 | 14.96 | $15.20 | 140000 |
| 2023-11-01 | 14.96 | $14.71 | 206817 |
| 2023-10-31 | 14.98 | $14.47 | 207120 |
| 2023-10-30 | 15.01 | $14.34 | 107929 |
| 2023-10-27 | 15.06 | $14.13 | 167911 |
| 2023-10-26 | 15.12 | $14.18 | 259800 |
| 2023-10-25 | 15.18 | $14.37 | 185929 |
| 2023-10-24 | 15.23 | $14.67 | 121838 |
| 2023-10-23 | 15.26 | $14.56 | 222829 |
| 2023-10-20 | 15.31 | $14.73 | 133821 |
| 2023-10-19 | 15.36 | $15.03 | 144000 |
| 2023-10-18 | 15.39 | $15.18 | 104743 |
| 2023-10-17 | 15.43 | $15.42 | 81209 |
| 2023-10-16 | 15.47 | $15.45 | 114022 |
| 2023-10-13 | 15.50 | $15.36 | 113000 |
| 2023-10-12 | 15.55 | $15.48 | 93900 |
| 2023-10-11 | 15.59 | $15.56 | 87900 |
| 2023-10-10 | 15.62 | $15.51 | 93200 |
| 2023-10-09 | 15.66 | $15.39 | 134700 |
| 2023-10-06 | 15.71 | $15.39 | 122833 |
| 2023-10-05 | 15.76 | $15.20 | 124500 |
| 2023-10-04 | 15.82 | $15.15 | 106100 |
| 2023-10-03 | 15.88 | $15.05 | 207500 |
| 2023-10-02 | 15.96 | $15.32 | 186922 |
| 2023-09-29 | 16.03 | $15.38 | 300900 |
| 2023-09-28 | 16.10 | $15.41 | 117800 |
| 2023-09-27 | 16.16 | $15.40 | 180314 |
| 2023-09-26 | 16.22 | $15.30 | 154442 |
| 2023-09-25 | 16.28 | $15.53 | 203046 |
| 2023-09-22 | 16.31 | $15.69 | 193000 |
| 2023-09-21 | 16.33 | $15.66 | 93518 |
| 2023-09-20 | 16.36 | $16.04 | 148600 |
| 2023-09-19 | 16.37 | $16.12 | 118800 |
| 2023-09-18 | 16.37 | $16.13 | 181039 |
| 2023-09-15 | 16.38 | $16.21 | 84030 |
| 2023-09-14 | 16.39 | $16.33 | 150400 |
| 2023-09-13 | 16.39 | $16.20 | 107500 |
| 2023-09-12 | 16.41 | $16.28 | 91800 |
| 2023-09-11 | 16.43 | $16.43 | 67428 |
| 2023-09-08 | 16.45 | $16.37 | 76582 |
| 2023-09-07 | 16.47 | $16.35 | 84742 |
| 2023-09-06 | 16.49 | $16.49 | 154700 |
| 2023-09-05 | 16.51 | $16.58 | 119300 |
| 2023-09-01 | 16.53 | $16.73 | 58600 |
| 2023-08-31 | 16.53 | $16.70 | 111827 |
| 2023-08-30 | 16.53 | $16.74 | 189900 |
| 2023-08-29 | 16.54 | $16.61 | 68200 |
| 2023-08-28 | 16.57 | $16.33 | 87347 |
| 2023-08-25 | 16.62 | $16.15 | 88000 |
| 2023-08-24 | 16.68 | $16.07 | 142831 |
| 2023-08-23 | 16.73 | $16.34 | 100739 |
| 2023-08-22 | 16.77 | $16.17 | 85900 |
| 2023-08-21 | 16.82 | $16.24 | 87623 |
| 2023-08-18 | 16.87 | $16.32 | 103528 |
| 2023-08-17 | 16.91 | $16.30 | 147638 |
| 2023-08-16 | 16.96 | $16.44 | 142700 |
| 2023-08-15 | 17.00 | $16.55 | 90717 |
| 2023-08-14 | 17.04 | $16.73 | 116320 |
| 2023-08-11 | 17.06 | $16.70 | 113400 |
| 2023-08-10 | 17.07 | $16.81 | 93600 |
| 2023-08-09 | 17.09 | $16.84 | 99735 |
| 2023-08-08 | 17.10 | $16.87 | 118545 |
| 2023-08-07 | 17.09 | $16.91 | 107100 |
| 2023-08-04 | 17.07 | $16.76 | 134122 |
| 2023-08-03 | 17.06 | $16.79 | 129200 |
| 2023-08-02 | 17.04 | $16.93 | 129755 |
| 2023-08-01 | 17.03 | $17.20 | 192813 |
| 2023-07-31 | 17.01 | $17.31 | 164000 |
| 2023-07-28 | 16.98 | $17.24 | 279700 |
| 2023-07-27 | 16.94 | $17.11 | 160717 |
| 2023-07-26 | 16.91 | $17.17 | 84200 |
| 2023-07-25 | 16.87 | $17.19 | 60700 |
| 2023-07-24 | 16.82 | $17.19 | 103409 |
| 2023-07-21 | 16.78 | $17.18 | 76069 |
| 2023-07-20 | 16.75 | $17.24 | 111200 |
| 2023-07-19 | 16.71 | $17.31 | 81200 |
| 2023-07-18 | 16.68 | $17.27 | 110200 |
| 2023-07-17 | 16.65 | $17.09 | 118900 |
| 2023-07-14 | 16.64 | $17.08 | 108800 |
| 2023-07-13 | 16.62 | $17.13 | 114300 |
| 2023-07-12 | 16.60 | $16.96 | 192300 |
| 2023-07-11 | 16.58 | $16.76 | 100200 |
| 2023-07-10 | 16.56 | $16.58 | 102603 |
| 2023-07-07 | 16.55 | $16.54 | 137900 |
| 2023-07-06 | 16.54 | $16.41 | 172814 |
| 2023-07-05 | 16.54 | $16.63 | 100200 |
| 2023-07-03 | 16.51 | $16.72 | 144900 |
| 2023-06-30 | 16.49 | $16.70 | 153001 |
| 2023-06-29 | 16.46 | $16.49 | 151000 |
| 2023-06-28 | 16.43 | $16.49 | 85526 |
| 2023-06-27 | 16.40 | $16.41 | 172927 |
| 2023-06-26 | 16.38 | $16.25 | 117112 |
| 2023-06-23 | 16.35 | $16.39 | 96500 |
| 2023-06-22 | 16.32 | $16.49 | 70100 |
| 2023-06-21 | 16.29 | $16.51 | 90616 |
| 2023-06-20 | 16.28 | $16.63 | 105200 |
| 2023-06-16 | 16.26 | $16.77 | 159300 |
| 2023-06-15 | 16.23 | $16.80 | 147730 |
| 2023-06-14 | 16.19 | $16.70 | 134615 |
| 2023-06-13 | 16.16 | $16.69 | 146300 |
| 2023-06-12 | 16.12 | $16.54 | 177776 |
| 2023-06-09 | 16.09 | $16.46 | 114719 |
| 2023-06-08 | 16.06 | $16.42 | 116700 |
| 2023-06-07 | 16.04 | $16.29 | 115500 |
| 2023-06-06 | 16.03 | $16.33 | 107800 |
| 2023-06-05 | 16.02 | $16.21 | 146244 |
| 2023-06-02 | 16.02 | $16.26 | 137000 |
| 2023-06-01 | 15.99 | $16.01 | 133213 |
| 2023-05-31 | 15.98 | $15.86 | 120533 |
| 2023-05-30 | 15.99 | $15.94 | 129530 |
| 2023-05-26 | 16.00 | $16.03 | 108300 |
| 2023-05-25 | 16.01 | $15.75 | 127600 |
| 2023-05-24 | 16.03 | $15.71 | 120300 |
| 2023-05-23 | 16.03 | $15.94 | 145316 |
| 2023-05-22 | 16.02 | $16.19 | 122741 |
| 2023-05-19 | 16.02 | $16.22 | 105700 |
| 2023-05-18 | 16.01 | $16.23 | 128200 |
| 2023-05-17 | 16.01 | $16.09 | 70300 |
| 2023-05-16 | 16.02 | $15.93 | 134500 |
| 2023-05-15 | 16.04 | $15.98 | 85100 |
| 2023-05-12 | 16.06 | $15.86 | 124515 |
| 2023-05-11 | 16.08 | $16.01 | 123734 |
| 2023-05-10 | 16.09 | $15.99 | 125207 |
| 2023-05-09 | 16.10 | $15.99 | 89100 |
| 2023-05-08 | 16.10 | $16.12 | 121542 |
| 2023-05-05 | 16.09 | $16.21 | 213600 |
| 2023-05-04 | 16.08 | $15.72 | 132900 |
| 2023-05-03 | 16.09 | $15.91 | 83600 |
| 2023-05-02 | 16.09 | $15.93 | 158445 |
| 2023-05-01 | 16.11 | $16.19 | 111044 |
| 2023-04-28 | 16.10 | $16.26 | 103531 |
| 2023-04-27 | 16.08 | $16.08 | 100613 |
| 2023-04-26 | 16.06 | $15.74 | 160662 |
| 2023-04-25 | 16.04 | $15.81 | 142303 |
| 2023-04-24 | 16.02 | $16.12 | 65100 |
| 2023-04-21 | 15.98 | $16.12 | 71800 |
| 2023-04-20 | 15.93 | $16.21 | 81000 |
| 2023-04-19 | 15.89 | $16.27 | 79984 |
| 2023-04-18 | 15.84 | $16.30 | 90200 |
| 2023-04-17 | 15.79 | $16.28 | 115700 |
| 2023-04-14 | 15.73 | $16.27 | 150800 |
| 2023-04-13 | 15.68 | $16.28 | 112400 |
| 2023-04-12 | 15.63 | $16.10 | 86748 |
| 2023-04-11 | 15.59 | $16.06 | 55100 |
| 2023-04-10 | 15.55 | $16.03 | 93223 |
| 2023-04-06 | 15.51 | $15.97 | 71801 |
| 2023-04-05 | 15.50 | $15.89 | 103025 |
| 2023-04-04 | 15.50 | $15.98 | 106919 |
| 2023-04-03 | 15.49 | $16.14 | 108042 |
| 2023-03-31 | 15.50 | $16.15 | 154500 |
| 2023-03-30 | 15.50 | $15.81 | 87700 |
| 2023-03-29 | 15.51 | $15.62 | 137600 |
| 2023-03-28 | 15.52 | $15.39 | 65238 |
| 2023-03-27 | 15.54 | $15.46 | 101716 |
| 2023-03-24 | 15.56 | $15.26 | 78300 |
| 2023-03-23 | 15.59 | $15.22 | 137500 |
| 2023-03-22 | 15.63 | $15.26 | 164400 |
| 2023-03-21 | 15.67 | $15.40 | 82030 |
| 2023-03-20 | 15.70 | $15.26 | 78223 |
| 2023-03-17 | 15.76 | $15.11 | 122622 |
| 2023-03-16 | 15.84 | $15.30 | 141738 |
| 2023-03-15 | 15.91 | $15.09 | 153900 |
| 2023-03-14 | 16.00 | $15.39 | 128500 |
| 2023-03-13 | 16.07 | $15.19 | 136400 |
| 2023-03-10 | 16.15 | $15.33 | 136238 |
| 2023-03-09 | 16.22 | $15.65 | 89500 |
| 2023-03-08 | 16.29 | $15.96 | 96932 |
| 2023-03-07 | 16.34 | $15.90 | 125700 |
| 2023-03-06 | 16.37 | $16.18 | 82346 |
| 2023-03-03 | 16.41 | $16.22 | 93642 |
| 2023-03-02 | 16.45 | $15.95 | 86100 |
| 2023-03-01 | 16.49 | $15.85 | 94800 |
| 2023-02-28 | 16.52 | $15.88 | 115600 |
| 2023-02-27 | 16.55 | $15.87 | 124500 |
| 2023-02-24 | 16.58 | $15.81 | 141100 |
| 2023-02-23 | 16.61 | $16.06 | 63200 |
| 2023-02-22 | 16.63 | $16.03 | 87500 |
| 2023-02-21 | 16.65 | $16.05 | 96343 |
| 2023-02-17 | 16.66 | $16.47 | 77823 |
| 2023-02-16 | 16.66 | $16.57 | 115700 |
| 2023-02-15 | 16.63 | $16.81 | 74209 |
| 2023-02-14 | 16.60 | $16.79 | 94622 |
| 2023-02-13 | 16.57 | $16.83 | 113700 |
| 2023-02-10 | 16.54 | $16.77 | 94500 |
| 2023-02-09 | 16.52 | $16.72 | 162828 |
| 2023-02-08 | 16.48 | $17.11 | 185200 |
| 2023-02-07 | 16.42 | $16.91 | 147410 |
| 2023-02-06 | 16.36 | $16.60 | 119841 |
| 2023-02-03 | 16.32 | $16.85 | 144700 |
| 2023-02-02 | 16.24 | $17.01 | 189828 |
| 2023-02-01 | 16.16 | $16.76 | 140344 |
| 2023-01-31 | 16.07 | $16.54 | 182600 |
| 2023-01-30 | 16.00 | $16.35 | 140000 |
| 2023-01-27 | 15.94 | $16.50 | 220500 |
| 2023-01-26 | 15.86 | $16.51 | 139418 |
| 2023-01-25 | 15.79 | $16.37 | 115632 |
| 2023-01-24 | 15.73 | $16.42 | 161843 |
| 2023-01-23 | 15.67 | $16.39 | 117400 |
| 2023-01-20 | 15.62 | $16.36 | 160545 |
| 2023-01-19 | 15.56 | $16.08 | 130113 |
| 2023-01-18 | 15.52 | $16.11 | 167506 |
| 2023-01-17 | 15.49 | $16.27 | 149127 |
| 2023-01-13 | 15.45 | $16.24 | 171800 |
| 2023-01-12 | 15.44 | $16.24 | 90000 |
| 2023-01-11 | 15.42 | $16.06 | 103200 |
| 2023-01-10 | 15.40 | $15.85 | 107743 |
| 2023-01-09 | 15.38 | $15.75 | 134000 |
| 2023-01-06 | 15.38 | $15.69 | 118100 |
| 2023-01-05 | 15.39 | $15.23 | 86100 |
| 2023-01-04 | 15.41 | $15.39 | 101445 |
| 2023-01-03 | 15.44 | $15.13 | 149300 |
| 2022-12-30 | 15.50 | $15.10 | 279160 |
| 2022-12-29 | 15.56 | $15.10 | 311140 |
| 2022-12-28 | 15.61 | $14.86 | 316500 |
| 2022-12-27 | 15.65 | $15.06 | 182300 |
| 2022-12-23 | 15.68 | $15.22 | 167300 |
| 2022-12-22 | 15.71 | $15.29 | 332614 |
| 2022-12-21 | 15.75 | $15.28 | 306417 |
| 2022-12-20 | 15.77 | $15.20 | 253736 |
| 2022-12-19 | 15.80 | $15.34 | 250300 |
| 2022-12-16 | 15.83 | $15.46 | 177414 |
| 2022-12-15 | 15.85 | $15.56 | 180747 |
| 2022-12-14 | 15.88 | $15.94 | 212000 |
| 2022-12-13 | 15.90 | $15.83 | 184701 |
| 2022-12-12 | 15.91 | $15.67 | 136700 |
| 2022-12-09 | 15.94 | $15.56 | 123320 |
| 2022-12-08 | 15.96 | $15.76 | 155400 |
| 2022-12-07 | 15.93 | $15.74 | 200134 |
| 2022-12-06 | 15.93 | $15.77 | 118700 |
| 2022-12-05 | 15.92 | $15.94 | 169310 |
| 2022-12-02 | 15.89 | $16.24 | 149511 |
| 2022-12-01 | 15.85 | $16.28 | 163000 |
| 2022-11-30 | 15.81 | $16.14 | 217200 |
| 2022-11-29 | 15.81 | $15.74 | 109100 |
| 2022-11-28 | 15.84 | $15.68 | 165200 |
| 2022-11-25 | 15.86 | $15.84 | 219407 |
| 2022-11-23 | 15.87 | $15.94 | 122437 |
| 2022-11-22 | 15.88 | $15.86 | 155100 |
| 2022-11-21 | 15.89 | $15.78 | 174302 |
| 2022-11-18 | 15.90 | $15.91 | 231517 |
| 2022-11-17 | 15.87 | $15.90 | 262709 |
| 2022-11-16 | 15.85 | $16.11 | 106900 |
| 2022-11-15 | 15.80 | $16.22 | 155435 |
| 2022-11-14 | 15.77 | $16.11 | 176700 |
| 2022-11-11 | 15.73 | $16.29 | 105841 |
| 2022-11-10 | 15.66 | $16.03 | 158008 |
| 2022-11-09 | 15.62 | $15.15 | 121711 |
| 2022-11-08 | 15.60 | $15.63 | 200514 |
| 2022-11-07 | 15.55 | $15.57 | 187700 |
| 2022-11-04 | 15.51 | $15.43 | 92300 |
| 2022-11-03 | 15.48 | $15.37 | 236243 |
| 2022-11-02 | 15.46 | $15.45 | 205612 |
| 2022-11-01 | 15.46 | $16.27 | 134408 |
| 2022-10-31 | 15.41 | $16.29 | 140600 |
| 2022-10-28 | 15.35 | $16.07 | 146700 |
| 2022-10-27 | 15.30 | $15.97 | 134900 |
| 2022-10-26 | 15.25 | $16.18 | 109600 |
| 2022-10-25 | 15.19 | $16.13 | 86922 |
| 2022-10-24 | 15.12 | $15.82 | 135506 |
| 2022-10-21 | 15.06 | $15.49 | 129200 |
| 2022-10-20 | 15.03 | $15.37 | 166348 |
| 2022-10-19 | 15.05 | $15.19 | 188348 |
| 2022-10-18 | 15.10 | $15.52 | 135300 |
| 2022-10-17 | 15.14 | $15.33 | 167310 |
| 2022-10-14 | 15.23 | $14.97 | 227400 |
| 2022-10-13 | 15.32 | $15.12 | 174802 |
| 2022-10-12 | 15.42 | $14.80 | 120614 |
| 2022-10-11 | 15.56 | $14.74 | 145041 |
| 2022-10-10 | 15.68 | $14.67 | 160900 |
| 2022-10-07 | 15.84 | $14.80 | 188933 |
| 2022-10-06 | 15.98 | $15.10 | 102400 |
| 2022-10-05 | 16.08 | $15.38 | 101000 |
| 2022-10-04 | 16.16 | $15.35 | 637800 |
| 2022-10-03 | 16.24 | $15.07 | 352700 |
| 2022-09-30 | 16.33 | $15.09 | 290504 |
| 2022-09-29 | 16.44 | $14.90 | 251900 |
| 2022-09-28 | 16.55 | $15.02 | 204500 |
| 2022-09-27 | 16.65 | $14.59 | 233412 |
| 2022-09-26 | 16.79 | $14.68 | 279900 |
| 2022-09-23 | 16.93 | $14.89 | 406345 |
| 2022-09-22 | 17.08 | $15.70 | 190000 |
| 2022-09-21 | 17.19 | $16.31 | 207200 |
| 2022-09-20 | 17.26 | $16.33 | 131149 |
| 2022-09-19 | 17.33 | $17.04 | 117846 |
| 2022-09-16 | 17.39 | $16.88 | 128000 |
| 2022-09-15 | 17.47 | $17.10 | 105329 |
| 2022-09-14 | 17.56 | $17.55 | 105642 |
| 2022-09-13 | 17.65 | $17.19 | 172110 |
| 2022-09-12 | 17.76 | $17.78 | 110000 |
| 2022-09-09 | 17.84 | $17.58 | 123200 |
| 2022-09-08 | 17.91 | $17.17 | 105538 |
| 2022-09-07 | 18.01 | $17.02 | 124700 |
| 2022-09-06 | 18.09 | $16.87 | 151000 |
| 2022-09-02 | 18.20 | $16.97 | 87501 |
| 2022-09-01 | 18.30 | $17.22 | 152224 |
| 2022-08-31 | 18.39 | $17.03 | 157048 |
| 2022-08-30 | 18.49 | $17.16 | 139000 |
| 2022-08-29 | 18.57 | $17.29 | 111048 |
| 2022-08-26 | 18.66 | $17.47 | 100600 |
| 2022-08-25 | 18.72 | $17.98 | 71700 |
| 2022-08-24 | 18.74 | $17.83 | 83636 |
| 2022-08-23 | 18.75 | $17.64 | 89346 |
| 2022-08-22 | 18.72 | $17.86 | 123600 |
| 2022-08-19 | 18.69 | $18.21 | 114901 |
| 2022-08-18 | 18.64 | $18.49 | 303137 |
| 2022-08-17 | 18.59 | $18.91 | 168800 |
| 2022-08-16 | 18.51 | $19.38 | 69105 |
| 2022-08-15 | 18.38 | $19.39 | 93106 |
| 2022-08-12 | 18.22 | $19.32 | 114135 |
| 2022-08-11 | 18.07 | $19.01 | 75700 |
| 2022-08-10 | 17.90 | $19.06 | 148717 |
| 2022-08-09 | 17.75 | $18.77 | 116101 |
| 2022-08-08 | 17.61 | $19.01 | 102632 |
| 2022-08-05 | 17.48 | $18.93 | 114800 |
| 2022-08-04 | 17.36 | $19.12 | 107906 |
| 2022-08-03 | 17.23 | $19.06 | 136600 |
| 2022-08-02 | 17.09 | $18.75 | 93300 |
| 2022-08-01 | 16.97 | $18.98 | 165400 |
| 2022-07-29 | 16.83 | $18.76 | 178611 |
| 2022-07-28 | 16.69 | $18.24 | 156203 |
| 2022-07-27 | 16.59 | $18.01 | 121005 |
| 2022-07-26 | 16.49 | $17.10 | 126547 |
| 2022-07-25 | 16.44 | $17.28 | 111600 |
| 2022-07-22 | 16.37 | $17.32 | 103609 |
| 2022-07-21 | 16.28 | $17.32 | 131500 |
| 2022-07-20 | 16.18 | $17.37 | 764519 |
| 2022-07-19 | 16.10 | $16.81 | 119500 |
| 2022-07-18 | 16.02 | $16.26 | 124800 |
| 2022-07-15 | 15.97 | $16.14 | 94700 |
| 2022-07-14 | 15.96 | $15.77 | 119408 |
| 2022-07-13 | 15.95 | $15.96 | 140400 |
| 2022-07-12 | 15.96 | $16.03 | 169800 |
| 2022-07-11 | 15.99 | $16.32 | 90900 |
| 2022-07-08 | 16.04 | $16.53 | 118930 |
| 2022-07-07 | 16.11 | $16.63 | 240700 |
| 2022-07-06 | 16.18 | $16.26 | 129711 |
| 2022-07-05 | 16.26 | $16.24 | 150946 |
| 2022-07-01 | 16.32 | $16.18 | 201500 |
| 2022-06-30 | 16.40 | $16.11 | 228323 |
| 2022-06-29 | 16.47 | $16.10 | 190011 |
| 2022-06-28 | 16.55 | $16.07 | 226800 |
| 2022-06-27 | 16.62 | $16.14 | 161900 |
| 2022-06-24 | 16.68 | $15.90 | 128600 |
| 2022-06-23 | 16.72 | $15.46 | 165900 |
| 2022-06-22 | 16.78 | $15.36 | 93200 |
| 2022-06-21 | 16.84 | $15.64 | 219200 |
| 2022-06-17 | 16.89 | $15.31 | 130221 |
| 2022-06-16 | 16.96 | $15.24 | 192600 |
| 2022-06-15 | 17.03 | $15.97 | 137000 |
| 2022-06-14 | 17.09 | $15.63 | 187300 |
| 2022-06-13 | 17.14 | $16.06 | 186600 |
| 2022-06-10 | 17.17 | $16.56 | 349122 |
| 2022-06-09 | 17.15 | $17.46 | 122900 |
| 2022-06-08 | 17.11 | $17.88 | 94400 |
| 2022-06-07 | 17.06 | $17.95 | 107500 |
| 2022-06-06 | 17.00 | $17.85 | 119134 |
| 2022-06-03 | 16.99 | $17.55 | 89619 |
| 2022-06-02 | 17.02 | $17.79 | 113300 |
| 2022-06-01 | 17.06 | $17.47 | 144600 |
| 2022-05-31 | 17.09 | $17.62 | 206700 |
| 2022-05-27 | 17.10 | $17.65 | 71200 |
| 2022-05-26 | 17.12 | $17.18 | 141000 |
| 2022-05-25 | 17.19 | $16.73 | 144700 |
| 2022-05-24 | 17.26 | $16.66 | 112500 |
| 2022-05-23 | 17.33 | $16.69 | 101700 |
| 2022-05-20 | 17.45 | $16.55 | 293712 |
| 2022-05-19 | 17.58 | $16.62 | 143300 |
| 2022-05-18 | 17.74 | $16.80 | 245300 |
| 2022-05-17 | 17.90 | $17.14 | 162429 |
| 2022-05-16 | 18.03 | $16.63 | 141519 |
| 2022-05-13 | 18.17 | $16.65 | 226376 |
| 2022-05-12 | 18.30 | $16.21 | 267300 |
| 2022-05-11 | 18.48 | $16.50 | 176100 |
| 2022-05-10 | 18.63 | $16.89 | 153200 |
| 2022-05-09 | 18.77 | $16.79 | 262707 |
| 2022-05-06 | 18.94 | $17.74 | 216542 |
| 2022-05-05 | 19.06 | $18.04 | 150009 |
| 2022-05-04 | 19.16 | $18.58 | 181000 |
| 2022-05-03 | 19.26 | $18.05 | 126242 |
| 2022-05-02 | 19.41 | $17.89 | 326358 |
| 2022-04-29 | 19.55 | $18.10 | 150349 |
| 2022-04-28 | 19.68 | $18.60 | 132903 |
| 2022-04-27 | 19.78 | $18.14 | 122916 |
| 2022-04-26 | 19.91 | $18.05 | 248533 |
| 2022-04-25 | 20.03 | $18.97 | 131722 |
| 2022-04-22 | 20.08 | $19.21 | 88037 |
| 2022-04-21 | 20.12 | $19.72 | 86945 |
| 2022-04-20 | 20.14 | $20.16 | 113158 |
| 2022-04-19 | 20.15 | $19.70 | 116915 |
| 2022-04-18 | 20.19 | $19.31 | 112500 |
| 2022-04-14 | 20.23 | $19.36 | 113300 |
| 2022-04-13 | 20.26 | $19.72 | 174800 |
| 2022-04-12 | 20.23 | $19.61 | 98219 |
| 2022-04-11 | 20.16 | $19.71 | 111700 |
| 2022-04-08 | 20.08 | $20.12 | 72600 |
| 2022-04-07 | 20.00 | $20.15 | 109410 |
| 2022-04-06 | 19.93 | $20.13 | 140501 |
| 2022-04-05 | 19.87 | $20.57 | 132600 |
| 2022-04-04 | 19.75 | $20.97 | 100400 |
| 2022-04-01 | 19.62 | $20.72 | 120800 |
| 2022-03-31 | 19.54 | $20.58 | 120000 |
| 2022-03-30 | 19.48 | $20.73 | 148440 |
| 2022-03-29 | 19.41 | $20.66 | 261600 |
| 2022-03-28 | 19.34 | $20.50 | 134200 |
| 2022-03-25 | 19.29 | $19.93 | 194846 |
| 2022-03-24 | 19.28 | $20.01 | 163600 |
| 2022-03-23 | 19.23 | $20.13 | 124831 |
| 2022-03-22 | 19.16 | $20.47 | 236700 |
| 2022-03-21 | 19.10 | $20.34 | 121500 |
| 2022-03-18 | 19.07 | $20.28 | 79633 |
| 2022-03-17 | 19.05 | $19.78 | 137108 |
| 2022-03-16 | 19.08 | $19.12 | 172525 |
| 2022-03-15 | 19.13 | $18.38 | 79300 |
| 2022-03-14 | 19.20 | $18.01 | 215700 |
| 2022-03-11 | 19.33 | $18.54 | 128310 |
| 2022-03-10 | 19.46 | $18.84 | 174900 |
| 2022-03-09 | 19.59 | $18.77 | 161200 |
| 2022-03-08 | 19.70 | $18.20 | 164518 |
| 2022-03-07 | 19.82 | $18.39 | 199617 |
| 2022-03-04 | 19.93 | $19.19 | 105044 |
| 2022-03-03 | 20.02 | $19.29 | 130726 |
| 2022-03-02 | 20.13 | $19.45 | 100500 |
| 2022-03-01 | 20.22 | $19.19 | 129300 |
| 2022-02-28 | 20.31 | $19.56 | 177748 |
| 2022-02-25 | 20.35 | $19.58 | 143207 |
| 2022-02-24 | 20.37 | $18.99 | 429940 |
| 2022-02-23 | 20.42 | $18.88 | 124000 |
| 2022-02-22 | 20.47 | $19.13 | 259102 |
| 2022-02-18 | 20.52 | $19.80 | 128300 |
| 2022-02-17 | 20.55 | $19.88 | 157600 |
| 2022-02-16 | 20.64 | $20.41 | 123641 |
| 2022-02-15 | 20.72 | $20.11 | 203900 |
| 2022-02-14 | 20.82 | $19.85 | 161348 |
| 2022-02-11 | 20.95 | $20.59 | 171562 |
| 2022-02-10 | 21.04 | $21.19 | 146800 |
| 2022-02-09 | 21.12 | $21.35 | 136017 |
| 2022-02-08 | 21.17 | $20.88 | 100200 |
| 2022-02-07 | 21.24 | $20.65 | 115000 |
| 2022-02-04 | 21.33 | $20.66 | 214800 |
| 2022-02-03 | 21.41 | $20.92 | 127700 |
| 2022-02-02 | 21.47 | $21.56 | 131600 |
| 2022-02-01 | 21.53 | $21.23 | 143200 |
| 2022-01-31 | 21.61 | $20.93 | 162700 |
| 2022-01-28 | 21.70 | $20.39 | 123945 |
| 2022-01-27 | 21.81 | $19.92 | 149800 |
| 2022-01-26 | 21.95 | $20.03 | 203830 |
| 2022-01-25 | 22.07 | $19.96 | 216203 |
| 2022-01-24 | 22.19 | $20.08 | 488700 |
| 2022-01-21 | 22.29 | $20.35 | 387100 |
| 2022-01-20 | 22.37 | $21.66 | 158700 |
| 2022-01-19 | 22.37 | $22.10 | 131400 |
| 2022-01-18 | 22.34 | $22.07 | 130437 |
| 2022-01-14 | 22.33 | $22.40 | 122100 |
| 2022-01-13 | 22.31 | $22.47 | 95700 |
| 2022-01-12 | 22.30 | $22.76 | 134600 |
| 2022-01-11 | 22.26 | $22.43 | 138200 |
| 2022-01-10 | 22.25 | $22.30 | 135100 |
| 2022-01-07 | 22.25 | $22.41 | 136242 |
| 2022-01-06 | 22.25 | $22.23 | 96932 |
| 2022-01-05 | 22.26 | $22.20 | 152236 |
| 2022-01-04 | 22.25 | $22.67 | 116800 |
| 2022-01-03 | 22.20 | $22.76 | 114300 |
| 2021-12-31 | 22.13 | $22.73 | 90238 |
| 2021-12-30 | 22.08 | $22.67 | 71223 |
| 2021-12-29 | 22.02 | $22.65 | 96500 |
| 2021-12-28 | 21.97 | $22.42 | 63800 |
| 2021-12-27 | 21.95 | $22.36 | 112804 |
| 2021-12-23 | 21.93 | $22.13 | 111706 |
| 2021-12-22 | 21.94 | $21.89 | 93543 |
| 2021-12-21 | 21.96 | $21.84 | 153343 |
| 2021-12-20 | 21.99 | $21.47 | 177300 |
| 2021-12-17 | 22.05 | $21.82 | 177842 |
| 2021-12-16 | 22.09 | $22.08 | 91448 |
| 2021-12-15 | 22.12 | $22.13 | 154344 |
| 2021-12-14 | 22.16 | $22.02 | 85446 |
| 2021-12-13 | 22.19 | $22.22 | 90744 |
| 2021-12-10 | 22.21 | $22.31 | 69700 |
| 2021-12-09 | 22.23 | $22.37 | 173432 |
| 2021-12-08 | 22.24 | $22.40 | 130811 |
| 2021-12-07 | 22.25 | $22.01 | 162636 |
| 2021-12-06 | 22.28 | $21.67 | 93311 |
| 2021-12-03 | 22.33 | $21.43 | 110700 |
| 2021-12-02 | 22.38 | $21.67 | 97719 |
| 2021-12-01 | 22.42 | $21.50 | 312600 |
| 2021-11-30 | 22.46 | $21.70 | 135100 |
| 2021-11-29 | 22.49 | $22.07 | 133900 |
| 2021-11-26 | 22.50 | $21.77 | 107430 |
| 2021-11-24 | 22.52 | $22.35 | 64829 |
| 2021-11-23 | 22.50 | $22.40 | 81100 |
| 2021-11-22 | 22.49 | $22.42 | 74515 |
| 2021-11-19 | 22.47 | $22.64 | 80300 |
| 2021-11-18 | 22.44 | $22.69 | 93500 |
| 2021-11-17 | 22.40 | $22.65 | 97500 |
| 2021-11-16 | 22.38 | $22.81 | 105000 |
| 2021-11-15 | 22.33 | $22.72 | 95400 |
| 2021-11-12 | 22.29 | $22.68 | 65900 |
| 2021-11-11 | 22.25 | $22.60 | 107043 |
| 2021-11-10 | 22.20 | $22.57 | 142200 |
| 2021-11-09 | 22.15 | $22.62 | 110310 |
| 2021-11-08 | 22.08 | $22.71 | 100637 |
| 2021-11-05 | 22.01 | $22.59 | 108400 |
| 2021-11-04 | 21.95 | $22.50 | 153400 |
| 2021-11-03 | 21.88 | $22.47 | 131716 |
| 2021-11-02 | 21.81 | $22.33 | 83327 |
| 2021-11-01 | 21.75 | $22.30 | 109100 |
| 2021-10-29 | 21.68 | $22.20 | 113318 |
| 2021-10-28 | 21.64 | $22.15 | 160719 |
| 2021-10-27 | 21.59 | $22.03 | 77300 |
| 2021-10-26 | 21.56 | $22.09 | 103800 |
| 2021-10-25 | 21.53 | $22.02 | 66900 |
| 2021-10-22 | 21.52 | $22.05 | 65900 |
| 2021-10-21 | 21.52 | $21.96 | 86700 |
| 2021-10-20 | 21.52 | $22.10 | 101900 |
| 2021-10-19 | 21.52 | $22.00 | 112600 |
| 2021-10-18 | 21.50 | $21.82 | 159600 |
| 2021-10-15 | 21.50 | $21.89 | 84944 |
| 2021-10-14 | 21.53 | $21.68 | 110700 |
| 2021-10-13 | 21.57 | $21.45 | 79509 |
| 2021-10-12 | 21.62 | $21.25 | 88600 |
| 2021-10-11 | 21.67 | $21.31 | 164313 |
| 2021-10-08 | 21.72 | $21.30 | 118521 |
| 2021-10-07 | 21.76 | $21.28 | 120042 |
| 2021-10-06 | 21.82 | $21.07 | 124000 |
| 2021-10-05 | 21.88 | $21.12 | 147845 |
| 2021-10-04 | 21.95 | $20.91 | 238800 |
| 2021-10-01 | 22.03 | $21.27 | 194400 |
| 2021-09-30 | 22.09 | $21.28 | 152500 |
| 2021-09-29 | 22.14 | $21.35 | 126800 |
| 2021-09-28 | 22.19 | $21.41 | 205500 |
| 2021-09-27 | 22.23 | $21.92 | 108617 |
| 2021-09-24 | 22.24 | $21.96 | 119400 |
| 2021-09-23 | 22.24 | $22.05 | 153500 |
| 2021-09-22 | 22.23 | $21.98 | 150208 |
| 2021-09-21 | 22.23 | $21.76 | 155300 |
| 2021-09-20 | 22.23 | $21.75 | 313700 |
| 2021-09-17 | 22.22 | $22.45 | 145500 |
| 2021-09-16 | 22.18 | $22.54 | 129012 |
| 2021-09-15 | 22.13 | $22.39 | 116726 |
| 2021-09-14 | 22.10 | $22.27 | 96146 |
| 2021-09-13 | 22.09 | $22.30 | 144600 |
| 2021-09-10 | 22.06 | $22.21 | 79120 |
| 2021-09-09 | 22.04 | $22.33 | 99910 |
| 2021-09-08 | 22.00 | $22.41 | 108448 |
| 2021-09-07 | 21.95 | $22.46 | 104137 |
| 2021-09-03 | 21.90 | $22.50 | 83300 |
| 2021-09-02 | 21.83 | $22.42 | 110500 |
| 2021-09-01 | 21.76 | $22.40 | 197200 |
| 2021-08-31 | 21.68 | $22.25 | 142300 |
| 2021-08-30 | 21.62 | $22.20 | 127000 |
| 2021-08-27 | 21.54 | $22.14 | 137900 |
| 2021-08-26 | 21.47 | $21.93 | 127919 |
| 2021-08-25 | 21.41 | $22.00 | 144031 |
| 2021-08-24 | 21.34 | $21.92 | 141600 |
| 2021-08-23 | 21.27 | $21.63 | 138843 |
| 2021-08-20 | 21.23 | $21.64 | 117841 |
| 2021-08-19 | 21.18 | $21.58 | 190545 |
| 2021-08-18 | 21.13 | $21.67 | 161411 |
| 2021-08-17 | 21.09 | $21.82 | 250745 |
| 2021-08-16 | 21.02 | $21.93 | 174626 |
| 2021-08-13 | 20.94 | $21.84 | 195409 |
| 2021-08-12 | 20.89 | $21.76 | 205707 |
| 2021-08-11 | 20.84 | $21.57 | 219200 |
| 2021-08-10 | 20.82 | $21.41 | 154725 |
| 2021-08-09 | 20.80 | $21.37 | 161000 |
| 2021-08-06 | 20.79 | $21.06 | 127936 |
| 2021-08-05 | 20.80 | $21.02 | 155238 |
| 2021-08-04 | 20.79 | $20.93 | 99800 |
| 2021-08-03 | 20.80 | $20.89 | 124606 |
| 2021-08-02 | 20.81 | $20.69 | 147618 |
| 2021-07-30 | 20.83 | $20.71 | 115634 |
| 2021-07-29 | 20.84 | $20.73 | 124400 |
| 2021-07-28 | 20.85 | $20.70 | 130100 |
| 2021-07-27 | 20.87 | $20.48 | 86911 |
| 2021-07-26 | 20.91 | $20.72 | 154036 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
23.18
2026-07-21
Close Price
$23.19
Vol: 85789
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
14.86
Average
18.92
Maximum
23.24
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 23.18 | $23.19 | 85789 |
| 2026-07-20 | 23.18 | $22.95 | 71000 |
| 2026-07-17 | 23.21 | $23.02 | 50400 |
| 2026-07-16 | 23.23 | $23.13 | 53143 |
| 2026-07-15 | 23.24 | $23.33 | 49235 |
| 2026-07-14 | 23.23 | $23.43 | 47120 |
| 2026-07-13 | 23.21 | $23.23 | 57817 |
| 2026-07-10 | 23.21 | $23.36 | 62401 |
| 2026-07-09 | 23.19 | $23.39 | 65900 |
| 2026-07-08 | 23.17 | $23.27 | 64596 |
| 2026-07-07 | 23.16 | $23.47 | 86600 |
| 2026-07-06 | 23.12 | $23.66 | 109937 |
| 2026-07-02 | 23.07 | $23.46 | 74502 |
| 2026-07-01 | 23.03 | $23.47 | 117300 |
| 2026-06-30 | 22.98 | $23.54 | 127000 |
| 2026-06-29 | 22.92 | $23.28 | 83000 |
| 2026-06-26 | 22.88 | $22.84 | 86900 |
| 2026-06-25 | 22.89 | $22.93 | 85920 |
| 2026-06-24 | 22.88 | $22.67 | 77700 |
| 2026-06-23 | 22.91 | $22.68 | 119000 |
| 2026-06-22 | 22.93 | $23.12 | 122800 |
| 2026-06-18 | 22.91 | $23.06 | 108708 |
| 2026-06-17 | 22.89 | $22.92 | 127900 |
| 2026-06-16 | 22.89 | $23.07 | 133538 |
| 2026-06-15 | 22.87 | $23.19 | 107900 |
| 2026-06-12 | 22.84 | $23.10 | 91800 |
| 2026-06-11 | 22.81 | $23.06 | 94861 |
| 2026-06-10 | 22.79 | $22.54 | 114413 |
| 2026-06-09 | 22.81 | $22.67 | 222327 |
| 2026-06-08 | 22.83 | $22.52 | 160111 |
| 2026-06-05 | 22.86 | $22.53 | 153610 |
| 2026-06-04 | 22.89 | $23.20 | 123011 |
| 2026-06-03 | 22.86 | $23.10 | 88200 |
| 2026-06-02 | 22.84 | $23.44 | 113300 |
| 2026-06-01 | 22.77 | $23.29 | 75623 |
| 2026-05-29 | 22.72 | $23.33 | 108300 |
| 2026-05-28 | 22.66 | $23.24 | 122144 |
| 2026-05-27 | 22.59 | $23.03 | 76000 |
| 2026-05-26 | 22.55 | $23.04 | 122000 |
| 2026-05-22 | 22.50 | $22.74 | 66015 |
| 2026-05-21 | 22.47 | $22.70 | 110125 |
| 2026-05-20 | 22.45 | $22.61 | 97621 |
| 2026-05-19 | 22.43 | $22.45 | 58500 |
| 2026-05-18 | 22.43 | $22.53 | 104909 |
| 2026-05-15 | 22.42 | $22.75 | 433930 |
| 2026-05-14 | 22.38 | $23.01 | 82200 |
| 2026-05-13 | 22.32 | $23.00 | 185726 |
| 2026-05-12 | 22.24 | $22.59 | 103600 |
| 2026-05-11 | 22.21 | $22.96 | 84000 |
| 2026-05-08 | 22.13 | $23.02 | 161700 |
| 2026-05-07 | 22.03 | $22.69 | 91500 |
| 2026-05-06 | 21.96 | $22.99 | 144347 |
| 2026-05-05 | 21.86 | $22.53 | 123800 |
| 2026-05-04 | 21.79 | $22.28 | 138634 |
| 2026-05-01 | 21.73 | $22.61 | 159511 |
| 2026-04-30 | 21.64 | $22.65 | 451900 |
| 2026-04-29 | 21.54 | $22.32 | 790558 |
| 2026-04-28 | 21.45 | $21.79 | 99529 |
| 2026-04-27 | 21.42 | $21.80 | 188703 |
| 2026-04-24 | 21.38 | $21.74 | 120140 |
| 2026-04-23 | 21.34 | $21.58 | 99100 |
| 2026-04-22 | 21.31 | $21.69 | 87318 |
| 2026-04-21 | 21.27 | $21.51 | 249400 |
| 2026-04-20 | 21.25 | $21.85 | 65208 |
| 2026-04-17 | 21.19 | $21.82 | 129300 |
| 2026-04-16 | 21.12 | $21.59 | 134400 |
| 2026-04-15 | 21.07 | $21.68 | 104800 |
| 2026-04-14 | 21.01 | $21.85 | 71440 |
| 2026-04-13 | 20.92 | $21.53 | 140033 |
| 2026-04-10 | 20.85 | $21.25 | 137726 |
| 2026-04-09 | 20.81 | $21.32 | 85200 |
| 2026-04-08 | 20.76 | $21.11 | 135600 |
| 2026-04-07 | 20.72 | $20.46 | 176942 |
| 2026-04-06 | 20.75 | $20.59 | 75214 |
| 2026-04-02 | 20.76 | $20.51 | 148800 |
| 2026-04-01 | 20.79 | $20.72 | 161661 |
| 2026-03-31 | 20.80 | $20.12 | 169002 |
| 2026-03-30 | 20.87 | $19.45 | 181000 |
| 2026-03-27 | 21.02 | $19.54 | 189045 |
| 2026-03-26 | 21.18 | $19.87 | 169926 |
| 2026-03-25 | 21.31 | $20.38 | 83933 |
| 2026-03-24 | 21.41 | $20.18 | 150500 |
| 2026-03-23 | 21.54 | $20.30 | 225525 |
| 2026-03-20 | 21.67 | $20.04 | 247024 |
| 2026-03-19 | 21.84 | $20.61 | 203200 |
| 2026-03-18 | 21.97 | $21.03 | 91900 |
| 2026-03-17 | 22.07 | $21.27 | 106571 |
| 2026-03-16 | 22.16 | $21.14 | 119300 |
| 2026-03-13 | 22.26 | $21.03 | 152100 |
| 2026-03-12 | 22.39 | $21.25 | 116700 |
| 2026-03-11 | 22.51 | $21.67 | 86006 |
| 2026-03-10 | 22.60 | $21.70 | 137724 |
| 2026-03-09 | 22.70 | $21.62 | 163500 |
| 2026-03-06 | 22.81 | $21.84 | 99641 |
| 2026-03-05 | 22.91 | $22.25 | 67523 |
| 2026-03-04 | 22.98 | $22.46 | 63800 |
| 2026-03-03 | 23.04 | $22.32 | 244707 |
| 2026-03-02 | 23.11 | $22.82 | 102240 |
| 2026-02-27 | 23.14 | $23.04 | 88700 |
| 2026-02-26 | 23.15 | $23.25 | 121700 |
| 2026-02-25 | 23.14 | $23.33 | 61300 |
| 2026-02-24 | 23.12 | $23.10 | 109700 |
| 2026-02-23 | 23.12 | $23.03 | 87900 |
| 2026-02-20 | 23.13 | $23.14 | 77413 |
| 2026-02-19 | 23.13 | $22.98 | 73000 |
| 2026-02-18 | 23.15 | $23.00 | 125900 |
| 2026-02-17 | 23.17 | $22.83 | 288111 |
| 2026-02-13 | 23.20 | $23.09 | 106129 |
| 2026-02-12 | 23.21 | $23.09 | 100920 |
| 2026-02-11 | 23.22 | $23.31 | 67243 |
| 2026-02-10 | 23.22 | $23.31 | 120549 |
| 2026-02-09 | 23.21 | $23.30 | 133600 |
| 2026-02-06 | 23.20 | $23.28 | 136040 |
| 2026-02-05 | 23.19 | $22.90 | 121200 |
| 2026-02-04 | 23.22 | $23.23 | 91245 |
| 2026-02-03 | 23.22 | $23.31 | 125145 |
| 2026-02-02 | 23.21 | $23.61 | 118522 |
| 2026-01-30 | 23.16 | $23.38 | 132600 |
| 2026-01-29 | 23.14 | $23.48 | 128644 |
| 2026-01-28 | 23.11 | $23.45 | 105700 |
| 2026-01-27 | 23.07 | $23.44 | 91200 |
| 2026-01-26 | 23.03 | $23.33 | 121147 |
| 2026-01-23 | 23.00 | $23.16 | 124500 |
| 2026-01-22 | 22.98 | $23.18 | 129536 |
| 2026-01-21 | 22.96 | $22.93 | 82800 |
| 2026-01-20 | 22.96 | $22.66 | 140000 |
| 2026-01-16 | 23.00 | $22.93 | 92600 |
| 2026-01-15 | 23.00 | $23.15 | 137413 |
| 2026-01-14 | 22.99 | $23.20 | 132345 |
| 2026-01-13 | 22.96 | $23.40 | 110100 |
| 2026-01-12 | 22.92 | $23.40 | 113453 |
| 2026-01-09 | 22.87 | $23.48 | 203433 |
| 2026-01-08 | 22.80 | $23.31 | 142514 |
| 2026-01-07 | 22.75 | $23.24 | 152051 |
| 2026-01-06 | 22.70 | $23.43 | 152807 |
| 2026-01-05 | 22.62 | $23.20 | 170900 |
| 2026-01-02 | 22.56 | $23.08 | 161400 |
| 2025-12-31 | 22.51 | $23.10 | 152711 |
| 2025-12-30 | 22.44 | $22.94 | 107705 |
| 2025-12-29 | 22.39 | $22.75 | 68400 |
| 2025-12-26 | 22.35 | $22.91 | 61519 |
| 2025-12-24 | 22.30 | $22.87 | 58100 |
| 2025-12-23 | 22.24 | $22.66 | 54900 |
| 2025-12-22 | 22.19 | $22.52 | 83000 |
| 2025-12-19 | 22.16 | $22.36 | 115800 |
| 2025-12-18 | 22.13 | $22.06 | 83400 |
| 2025-12-17 | 22.14 | $21.86 | 69900 |
| 2025-12-16 | 22.17 | $22.09 | 127536 |
| 2025-12-15 | 22.18 | $22.24 | 95730 |
| 2025-12-12 | 22.17 | $22.35 | 111200 |
| 2025-12-11 | 22.16 | $22.60 | 99400 |
| 2025-12-10 | 22.11 | $22.46 | 103746 |
| 2025-12-09 | 22.07 | $22.39 | 222100 |
| 2025-12-08 | 22.04 | $22.29 | 152317 |
| 2025-12-05 | 22.01 | $22.45 | 169010 |
| 2025-12-04 | 21.97 | $22.45 | 120029 |
| 2025-12-03 | 21.92 | $22.50 | 81808 |
| 2025-12-02 | 21.85 | $22.39 | 224349 |
| 2025-12-01 | 21.80 | $22.19 | 76840 |
| 2025-11-28 | 21.76 | $22.27 | 63207 |
| 2025-11-26 | 21.70 | $22.23 | 100974 |
| 2025-11-25 | 21.65 | $21.86 | 85319 |
| 2025-11-24 | 21.63 | $21.65 | 106200 |
| 2025-11-21 | 21.62 | $21.16 | 116200 |
| 2025-11-20 | 21.67 | $20.93 | 125411 |
| 2025-11-19 | 21.75 | $21.32 | 63200 |
| 2025-11-18 | 21.80 | $21.28 | 107434 |
| 2025-11-17 | 21.85 | $21.63 | 76718 |
| 2025-11-14 | 21.87 | $21.84 | 79949 |
| 2025-11-13 | 21.88 | $22.06 | 115000 |
| 2025-11-12 | 21.86 | $22.44 | 113623 |
| 2025-11-11 | 21.80 | $22.27 | 75301 |
| 2025-11-10 | 21.75 | $22.04 | 105900 |
| 2025-11-07 | 21.71 | $21.76 | 89300 |
| 2025-11-06 | 21.71 | $21.79 | 78700 |
| 2025-11-05 | 21.70 | $21.98 | 130136 |
| 2025-11-04 | 21.67 | $21.93 | 143500 |
| 2025-11-03 | 21.64 | $22.19 | 180035 |
| 2025-10-31 | 21.59 | $22.00 | 142800 |
| 2025-10-30 | 21.54 | $21.87 | 161449 |
| 2025-10-29 | 21.51 | $21.85 | 82810 |
| 2025-10-28 | 21.47 | $21.94 | 108900 |
| 2025-10-27 | 21.42 | $21.94 | 96600 |
| 2025-10-24 | 21.37 | $21.71 | 111338 |
| 2025-10-23 | 21.33 | $21.46 | 65501 |
| 2025-10-22 | 21.32 | $21.31 | 126800 |
| 2025-10-21 | 21.32 | $21.59 | 85500 |
| 2025-10-20 | 21.29 | $21.60 | 88536 |
| 2025-10-17 | 21.26 | $21.36 | 170300 |
| 2025-10-16 | 21.25 | $21.23 | 92108 |
| 2025-10-15 | 21.25 | $21.32 | 111300 |
| 2025-10-14 | 21.24 | $21.29 | 110600 |
| 2025-10-13 | 21.24 | $21.28 | 90004 |
| 2025-10-10 | 21.24 | $21.08 | 131343 |
| 2025-10-09 | 21.25 | $21.60 | 114100 |
| 2025-10-08 | 21.21 | $21.71 | 125000 |
| 2025-10-07 | 21.16 | $21.52 | 89623 |
| 2025-10-06 | 21.12 | $21.62 | 122332 |
| 2025-10-03 | 21.07 | $21.46 | 120200 |
| 2025-10-02 | 21.03 | $21.39 | 79616 |
| 2025-10-01 | 20.99 | $21.29 | 118846 |
| 2025-09-30 | 20.96 | $21.13 | 85702 |
| 2025-09-29 | 20.95 | $21.08 | 104700 |
| 2025-09-26 | 20.93 | $20.84 | 78129 |
| 2025-09-25 | 20.94 | $20.74 | 80500 |
| 2025-09-24 | 20.96 | $20.87 | 61915 |
| 2025-09-23 | 20.97 | $21.08 | 80932 |
| 2025-09-22 | 20.96 | $21.19 | 102336 |
| 2025-09-19 | 20.94 | $21.08 | 95036 |
| 2025-09-18 | 20.92 | $21.05 | 89200 |
| 2025-09-17 | 20.91 | $20.97 | 74600 |
| 2025-09-16 | 20.90 | $20.96 | 99301 |
| 2025-09-15 | 20.90 | $21.08 | 87200 |
| 2025-09-12 | 20.88 | $21.18 | 48700 |
| 2025-09-11 | 20.84 | $21.15 | 93300 |
| 2025-09-10 | 20.81 | $21.06 | 77900 |
| 2025-09-09 | 20.79 | $21.01 | 59025 |
| 2025-09-08 | 20.76 | $21.02 | 91700 |
| 2025-09-05 | 20.73 | $20.78 | 125700 |
| 2025-09-04 | 20.73 | $20.91 | 65224 |
| 2025-09-03 | 20.71 | $20.77 | 69900 |
| 2025-09-02 | 20.70 | $20.65 | 84013 |
| 2025-08-29 | 20.71 | $20.87 | 78800 |
| 2025-08-28 | 20.69 | $20.92 | 104900 |
| 2025-08-27 | 20.67 | $20.75 | 63600 |
| 2025-08-26 | 20.66 | $20.66 | 58900 |
| 2025-08-25 | 20.66 | $20.71 | 62500 |
| 2025-08-22 | 20.66 | $20.74 | 69449 |
| 2025-08-21 | 20.65 | $20.46 | 89045 |
| 2025-08-20 | 20.67 | $20.60 | 90015 |
| 2025-08-19 | 20.67 | $20.60 | 103300 |
| 2025-08-18 | 20.68 | $20.70 | 68500 |
| 2025-08-15 | 20.68 | $20.68 | 86000 |
| 2025-08-14 | 20.68 | $20.73 | 68700 |
| 2025-08-13 | 20.68 | $20.70 | 143300 |
| 2025-08-12 | 20.67 | $20.72 | 116300 |
| 2025-08-11 | 20.67 | $20.59 | 73800 |
| 2025-08-08 | 20.68 | $20.61 | 68138 |
| 2025-08-07 | 20.68 | $20.51 | 94600 |
| 2025-08-06 | 20.70 | $20.48 | 89800 |
| 2025-08-05 | 20.72 | $20.40 | 83341 |
| 2025-08-04 | 20.76 | $20.43 | 79611 |
| 2025-08-01 | 20.79 | $20.24 | 115500 |
| 2025-07-31 | 20.85 | $20.73 | 127101 |
| 2025-07-30 | 20.86 | $20.85 | 90135 |
| 2025-07-29 | 20.87 | $20.86 | 79244 |
| 2025-07-28 | 20.87 | $20.89 | 84493 |
| 2025-07-25 | 20.86 | $21.03 | 117843 |
| 2025-07-24 | 20.85 | $21.02 | 78900 |
| 2025-07-23 | 20.83 | $21.11 | 112714 |
| 2025-07-22 | 20.80 | $20.75 | 83700 |
| 2025-07-21 | 20.80 | $20.74 | 78136 |
| 2025-07-18 | 20.81 | $20.67 | 109800 |
| 2025-07-17 | 20.82 | $20.71 | 188047 |
| 2025-07-16 | 20.84 | $20.87 | 88719 |
| 2025-07-15 | 20.83 | $20.97 | 87300 |
| 2025-07-14 | 20.82 | $21.22 | 133048 |
| 2025-07-11 | 20.78 | $21.20 | 86300 |
| 2025-07-10 | 20.73 | $21.27 | 105500 |
| 2025-07-09 | 20.67 | $21.19 | 66909 |
| 2025-07-08 | 20.62 | $21.14 | 76500 |
| 2025-07-07 | 20.57 | $21.07 | 158245 |
| 2025-07-03 | 20.51 | $21.21 | 67800 |
| 2025-07-02 | 20.44 | $21.11 | 116200 |
| 2025-07-01 | 20.37 | $20.97 | 169253 |
| 2025-06-30 | 20.30 | $20.94 | 156623 |
| 2025-06-27 | 20.24 | $20.84 | 136838 |
| 2025-06-26 | 20.17 | $20.55 | 93100 |
| 2025-06-25 | 20.13 | $20.44 | 77315 |
| 2025-06-24 | 20.10 | $20.33 | 119400 |
| 2025-06-23 | 20.08 | $20.01 | 74240 |
| 2025-06-20 | 20.09 | $19.95 | 86600 |
| 2025-06-18 | 20.10 | $20.15 | 74400 |
| 2025-06-17 | 20.09 | $20.14 | 103334 |
| 2025-06-16 | 20.09 | $20.43 | 106900 |
| 2025-06-13 | 20.05 | $20.41 | 97047 |
| 2025-06-12 | 20.02 | $20.58 | 106625 |
| 2025-06-11 | 19.96 | $20.43 | 134200 |
| 2025-06-10 | 19.91 | $20.48 | 173134 |
| 2025-06-09 | 19.85 | $20.31 | 116400 |
| 2025-06-06 | 19.80 | $20.27 | 99301 |
| 2025-06-05 | 19.75 | $20.13 | 106514 |
| 2025-06-04 | 19.71 | $20.26 | 127047 |
| 2025-06-03 | 19.65 | $20.20 | 154227 |
| 2025-06-02 | 19.59 | $20.15 | 97337 |
| 2025-05-30 | 19.53 | $20.02 | 117169 |
| 2025-05-29 | 19.48 | $20.00 | 122104 |
| 2025-05-28 | 19.43 | $19.83 | 131100 |
| 2025-05-27 | 19.39 | $19.90 | 107719 |
| 2025-05-23 | 19.33 | $19.56 | 73600 |
| 2025-05-22 | 19.31 | $19.60 | 140232 |
| 2025-05-21 | 19.28 | $19.76 | 156900 |
| 2025-05-20 | 19.23 | $20.02 | 164114 |
| 2025-05-19 | 19.14 | $19.92 | 108000 |
| 2025-05-16 | 19.06 | $19.93 | 137567 |
| 2025-05-15 | 18.97 | $19.93 | 87900 |
| 2025-05-14 | 18.87 | $20.04 | 117000 |
| 2025-05-13 | 18.75 | $19.84 | 123108 |
| 2025-05-12 | 18.63 | $19.71 | 157000 |
| 2025-05-09 | 18.52 | $19.30 | 87002 |
| 2025-05-08 | 18.44 | $19.27 | 145300 |
| 2025-05-07 | 18.35 | $19.22 | 168800 |
| 2025-05-06 | 18.26 | $19.11 | 111800 |
| 2025-05-05 | 18.17 | $19.12 | 181900 |
| 2025-05-02 | 18.07 | $18.98 | 127400 |
| 2025-05-01 | 17.97 | $18.76 | 146800 |
| 2025-04-30 | 17.89 | $18.57 | 168400 |
| 2025-04-29 | 17.82 | $18.59 | 209005 |
| 2025-04-28 | 17.73 | $18.30 | 122400 |
| 2025-04-25 | 17.68 | $18.17 | 56104 |
| 2025-04-24 | 17.62 | $18.02 | 111700 |
| 2025-04-23 | 17.58 | $17.77 | 135449 |
| 2025-04-22 | 17.56 | $17.43 | 149900 |
| 2025-04-21 | 17.58 | $16.98 | 136715 |
| 2025-04-17 | 17.64 | $17.36 | 74437 |
| 2025-04-16 | 17.67 | $17.13 | 124000 |
| 2025-04-15 | 17.72 | $17.67 | 103068 |
| 2025-04-14 | 17.73 | $17.65 | 116900 |
| 2025-04-11 | 17.74 | $17.41 | 109603 |
| 2025-04-10 | 17.77 | $17.52 | 560475 |
| 2025-04-09 | 17.80 | $17.54 | 328215 |
| 2025-04-08 | 17.83 | $15.84 | 304166 |
| 2025-04-07 | 18.03 | $16.00 | 434372 |
| 2025-04-04 | 18.25 | $16.67 | 407528 |
| 2025-04-03 | 18.41 | $17.72 | 199200 |
| 2025-04-02 | 18.49 | $18.32 | 69484 |
| 2025-04-01 | 18.51 | $18.19 | 94000 |
| 2025-03-31 | 18.54 | $18.22 | 157235 |
| 2025-03-28 | 18.57 | $18.29 | 105840 |
| 2025-03-27 | 18.60 | $18.52 | 42900 |
| 2025-03-26 | 18.61 | $18.58 | 85249 |
| 2025-03-25 | 18.61 | $18.77 | 80000 |
| 2025-03-24 | 18.60 | $18.61 | 87046 |
| 2025-03-21 | 18.60 | $18.55 | 85932 |
| 2025-03-20 | 18.60 | $18.58 | 104539 |
| 2025-03-19 | 18.60 | $18.65 | 112800 |
| 2025-03-18 | 18.60 | $18.44 | 59500 |
| 2025-03-17 | 18.62 | $18.58 | 114203 |
| 2025-03-14 | 18.62 | $18.41 | 91546 |
| 2025-03-13 | 18.64 | $18.22 | 137504 |
| 2025-03-12 | 18.69 | $18.40 | 105500 |
| 2025-03-11 | 18.72 | $18.27 | 116600 |
| 2025-03-10 | 18.76 | $18.34 | 126941 |
| 2025-03-07 | 18.81 | $18.70 | 151221 |
| 2025-03-06 | 18.82 | $18.56 | 181015 |
| 2025-03-05 | 18.85 | $18.86 | 122410 |
| 2025-03-04 | 18.84 | $18.43 | 299400 |
| 2025-03-03 | 18.89 | $18.65 | 229620 |
| 2025-02-28 | 18.91 | $18.82 | 146100 |
| 2025-02-27 | 18.92 | $18.63 | 136852 |
| 2025-02-26 | 18.95 | $18.92 | 82326 |
| 2025-02-25 | 18.96 | $18.81 | 86600 |
| 2025-02-24 | 18.97 | $18.87 | 162600 |
| 2025-02-21 | 18.98 | $18.97 | 107300 |
| 2025-02-20 | 18.98 | $19.16 | 163604 |
| 2025-02-19 | 18.97 | $19.21 | 86300 |
| 2025-02-18 | 18.94 | $19.20 | 104900 |
| 2025-02-14 | 18.91 | $19.14 | 87000 |
| 2025-02-13 | 18.89 | $19.18 | 101315 |
| 2025-02-12 | 18.86 | $19.01 | 89125 |
| 2025-02-11 | 18.84 | $19.01 | 93706 |
| 2025-02-10 | 18.82 | $18.94 | 125327 |
| 2025-02-07 | 18.81 | $18.85 | 142448 |
| 2025-02-06 | 18.81 | $19.04 | 99400 |
| 2025-02-05 | 18.78 | $18.95 | 151535 |
| 2025-02-04 | 18.77 | $18.96 | 103700 |
| 2025-02-03 | 18.75 | $18.81 | 178800 |
| 2025-01-31 | 18.74 | $18.90 | 179445 |
| 2025-01-30 | 18.72 | $19.02 | 199000 |
| 2025-01-29 | 18.69 | $18.87 | 126659 |
| 2025-01-28 | 18.67 | $18.99 | 96400 |
| 2025-01-27 | 18.64 | $18.84 | 157533 |
| 2025-01-24 | 18.62 | $19.05 | 103900 |
| 2025-01-23 | 18.57 | $19.02 | 102714 |
| 2025-01-22 | 18.52 | $18.95 | 104833 |
| 2025-01-21 | 18.48 | $18.82 | 133425 |
| 2025-01-17 | 18.44 | $18.59 | 85801 |
| 2025-01-16 | 18.43 | $18.41 | 95429 |
| 2025-01-15 | 18.43 | $18.33 | 144336 |
| 2025-01-14 | 18.44 | $18.15 | 84200 |
| 2025-01-13 | 18.47 | $18.12 | 116900 |
| 2025-01-10 | 18.50 | $18.14 | 192800 |
| 2025-01-08 | 18.54 | $18.42 | 209593 |
| 2025-01-07 | 18.56 | $18.35 | 165555 |
| 2025-01-06 | 18.58 | $18.38 | 159626 |
| 2025-01-03 | 18.60 | $18.32 | 275500 |
| 2025-01-02 | 18.63 | $18.25 | 156827 |
| 2024-12-31 | 18.67 | $18.23 | 166000 |
| 2024-12-30 | 18.71 | $18.21 | 168547 |
| 2024-12-27 | 18.77 | $18.45 | 101636 |
| 2024-12-26 | 18.80 | $18.65 | 110200 |
| 2024-12-24 | 18.82 | $18.53 | 88700 |
| 2024-12-23 | 18.85 | $18.40 | 150326 |
| 2024-12-20 | 18.89 | $18.28 | 177941 |
| 2024-12-19 | 18.96 | $18.18 | 178006 |
| 2024-12-18 | 19.04 | $18.28 | 176600 |
| 2024-12-17 | 19.12 | $18.91 | 91524 |
| 2024-12-16 | 19.14 | $19.10 | 79400 |
| 2024-12-13 | 19.15 | $19.09 | 65200 |
| 2024-12-12 | 19.15 | $19.17 | 80700 |
| 2024-12-11 | 19.15 | $19.27 | 119100 |
| 2024-12-10 | 19.14 | $19.18 | 105600 |
| 2024-12-09 | 19.13 | $19.33 | 104700 |
| 2024-12-06 | 19.11 | $19.30 | 155200 |
| 2024-12-05 | 19.09 | $19.24 | 120275 |
| 2024-12-04 | 19.08 | $19.21 | 142400 |
| 2024-12-03 | 19.06 | $19.15 | 124113 |
| 2024-12-02 | 19.06 | $19.13 | 173542 |
| 2024-11-29 | 19.05 | $19.08 | 144100 |
| 2024-11-27 | 19.04 | $18.97 | 144944 |
| 2024-11-26 | 19.05 | $18.91 | 119517 |
| 2024-11-25 | 19.07 | $18.95 | 86679 |
| 2024-11-22 | 19.08 | $18.96 | 97336 |
| 2024-11-21 | 19.09 | $18.94 | 111413 |
| 2024-11-20 | 19.11 | $18.96 | 130100 |
| 2024-11-19 | 19.12 | $19.08 | 95700 |
| 2024-11-18 | 19.13 | $19.14 | 139913 |
| 2024-11-15 | 19.13 | $18.97 | 175797 |
| 2024-11-14 | 19.14 | $19.03 | 116300 |
| 2024-11-13 | 19.15 | $19.23 | 64800 |
| 2024-11-12 | 19.15 | $19.31 | 100700 |
| 2024-11-11 | 19.13 | $19.42 | 123773 |
| 2024-11-08 | 19.10 | $19.47 | 108906 |
| 2024-11-07 | 19.06 | $19.40 | 146800 |
| 2024-11-06 | 19.02 | $19.26 | 143700 |
| 2024-11-05 | 19.00 | $18.87 | 100627 |
| 2024-11-04 | 19.01 | $18.75 | 111600 |
| 2024-11-01 | 19.04 | $18.64 | 129508 |
| 2024-10-31 | 19.08 | $18.58 | 204500 |
| 2024-10-30 | 19.13 | $19.00 | 79700 |
| 2024-10-29 | 19.15 | $19.02 | 86012 |
| 2024-10-28 | 19.16 | $19.00 | 102610 |
| 2024-10-25 | 19.18 | $19.00 | 47424 |
| 2024-10-24 | 19.20 | $19.00 | 75048 |
| 2024-10-23 | 19.22 | $18.96 | 94415 |
| 2024-10-22 | 19.24 | $19.36 | 98700 |
| 2024-10-21 | 19.23 | $19.43 | 103000 |
| 2024-10-18 | 19.21 | $19.37 | 52112 |
| 2024-10-17 | 19.19 | $19.27 | 157641 |
| 2024-10-16 | 19.18 | $19.24 | 133619 |
| 2024-10-15 | 19.18 | $19.27 | 122100 |
| 2024-10-14 | 19.17 | $19.49 | 118136 |
| 2024-10-11 | 19.13 | $19.36 | 135200 |
| 2024-10-10 | 19.11 | $19.26 | 74000 |
| 2024-10-09 | 19.10 | $19.33 | 91343 |
| 2024-10-08 | 19.07 | $19.17 | 86000 |
| 2024-10-07 | 19.06 | $19.10 | 131429 |
| 2024-10-04 | 19.06 | $19.27 | 124300 |
| 2024-10-03 | 19.03 | $19.08 | 97400 |
| 2024-10-02 | 19.03 | $19.21 | 127300 |
| 2024-10-01 | 19.01 | $19.19 | 186378 |
| 2024-09-30 | 18.99 | $19.44 | 236709 |
| 2024-09-27 | 18.94 | $19.27 | 189400 |
| 2024-09-26 | 18.91 | $19.22 | 113100 |
| 2024-09-25 | 18.88 | $18.99 | 60322 |
| 2024-09-24 | 18.86 | $19.05 | 76902 |
| 2024-09-23 | 18.85 | $19.02 | 97943 |
| 2024-09-20 | 18.83 | $18.95 | 147548 |
| 2024-09-19 | 18.81 | $19.25 | 269442 |
| 2024-09-18 | 18.77 | $18.98 | 79800 |
| 2024-09-17 | 18.75 | $19.00 | 159901 |
| 2024-09-16 | 18.72 | $19.03 | 143822 |
| 2024-09-13 | 18.69 | $19.00 | 69500 |
| 2024-09-12 | 18.65 | $18.87 | 86300 |
| 2024-09-11 | 18.63 | $18.73 | 88200 |
| 2024-09-10 | 18.62 | $18.52 | 94524 |
| 2024-09-09 | 18.63 | $18.41 | 106900 |
| 2024-09-06 | 18.65 | $18.28 | 107100 |
| 2024-09-05 | 18.69 | $18.51 | 99700 |
| 2024-09-04 | 18.71 | $18.59 | 142638 |
| 2024-09-03 | 18.72 | $18.70 | 104500 |
| 2024-08-30 | 18.73 | $19.07 | 123507 |
| 2024-08-29 | 18.69 | $18.98 | 143603 |
| 2024-08-28 | 18.66 | $18.88 | 110046 |
| 2024-08-27 | 18.64 | $18.97 | 66431 |
| 2024-08-26 | 18.60 | $18.89 | 158200 |
| 2024-08-23 | 18.57 | $18.93 | 72921 |
| 2024-08-22 | 18.53 | $18.72 | 68348 |
| 2024-08-21 | 18.52 | $19.03 | 129730 |
| 2024-08-20 | 18.46 | $18.90 | 114500 |
| 2024-08-19 | 18.41 | $18.92 | 116004 |
| 2024-08-16 | 18.36 | $18.81 | 82900 |
| 2024-08-15 | 18.31 | $18.72 | 82100 |
| 2024-08-14 | 18.27 | $18.41 | 104425 |
| 2024-08-13 | 18.26 | $18.32 | 103200 |
| 2024-08-12 | 18.25 | $18.06 | 59203 |
| 2024-08-09 | 18.27 | $18.11 | 50637 |
| 2024-08-08 | 18.29 | $17.95 | 90414 |
| 2024-08-07 | 18.32 | $17.53 | 130700 |
| 2024-08-06 | 18.41 | $17.62 | 152600 |
| 2024-08-05 | 18.49 | $17.27 | 276000 |
| 2024-08-02 | 18.62 | $18.04 | 155000 |
| 2024-08-01 | 18.68 | $18.48 | 110637 |
| 2024-07-31 | 18.70 | $18.81 | 151600 |
| 2024-07-30 | 18.69 | $18.46 | 118500 |
| 2024-07-29 | 18.71 | $18.48 | 99900 |
| 2024-07-26 | 18.74 | $18.37 | 87727 |
| 2024-07-25 | 18.77 | $18.31 | 84300 |
| 2024-07-24 | 18.82 | $18.33 | 140610 |
| 2024-07-23 | 18.87 | $18.84 | 59502 |
| 2024-07-22 | 18.88 | $19.00 | 105244 |
| 2024-07-19 | 18.87 | $18.74 | 64001 |
| 2024-07-18 | 18.88 | $18.82 | 125900 |
| 2024-07-17 | 18.89 | $19.13 | 160100 |
| 2024-07-16 | 18.86 | $19.38 | 99423 |
| 2024-07-15 | 18.80 | $19.18 | 116300 |
| 2024-07-12 | 18.76 | $19.14 | 79444 |
| 2024-07-11 | 18.73 | $19.12 | 117500 |
| 2024-07-10 | 18.68 | $19.08 | 111334 |
| 2024-07-09 | 18.64 | $18.87 | 135733 |
| 2024-07-08 | 18.62 | $18.91 | 128000 |
| 2024-07-05 | 18.59 | $19.00 | 148700 |
| 2024-07-03 | 18.54 | $18.90 | 103215 |
| 2024-07-02 | 18.51 | $18.74 | 118700 |
| 2024-07-01 | 18.48 | $18.56 | 133900 |
| 2024-06-28 | 18.47 | $18.61 | 148122 |
| 2024-06-27 | 18.46 | $18.65 | 100229 |
| 2024-06-26 | 18.44 | $18.47 | 75500 |
| 2024-06-25 | 18.44 | $18.51 | 82001 |
| 2024-06-24 | 18.43 | $18.53 | 127034 |
| 2024-06-21 | 18.42 | $18.42 | 58903 |
| 2024-06-20 | 18.42 | $18.57 | 54300 |
| 2024-06-18 | 18.40 | $18.59 | 62746 |
| 2024-06-17 | 18.38 | $18.56 | 94211 |
| 2024-06-14 | 18.36 | $18.52 | 99014 |
| 2024-06-13 | 18.35 | $18.56 | 94738 |
| 2024-06-12 | 18.32 | $18.65 | 92823 |
| 2024-06-11 | 18.29 | $18.46 | 105440 |
| 2024-06-10 | 18.27 | $18.49 | 93200 |
| 2024-06-07 | 18.25 | $18.50 | 107939 |
| 2024-06-06 | 18.22 | $18.55 | 132813 |
| 2024-06-05 | 18.19 | $18.45 | 108200 |
| 2024-06-04 | 18.16 | $18.26 | 110700 |
| 2024-06-03 | 18.15 | $18.25 | 96401 |
| 2024-05-31 | 18.14 | $18.13 | 113800 |
| 2024-05-30 | 18.14 | $17.98 | 147722 |
| 2024-05-29 | 18.15 | $17.99 | 106200 |
| 2024-05-28 | 18.17 | $18.22 | 166400 |
| 2024-05-24 | 18.17 | $18.30 | 99627 |
| 2024-05-23 | 18.15 | $18.21 | 131800 |
| 2024-05-22 | 18.15 | $18.53 | 105000 |
| 2024-05-21 | 18.11 | $18.60 | 78212 |
| 2024-05-20 | 18.05 | $18.54 | 84300 |
| 2024-05-17 | 18.00 | $18.45 | 98400 |
| 2024-05-16 | 17.96 | $18.50 | 218116 |
| 2024-05-15 | 17.90 | $18.42 | 148400 |
| 2024-05-14 | 17.84 | $18.29 | 76400 |
| 2024-05-13 | 17.80 | $18.17 | 96000 |
| 2024-05-10 | 17.76 | $18.16 | 85751 |
| 2024-05-09 | 17.72 | $18.14 | 98311 |
| 2024-05-08 | 17.67 | $18.01 | 72200 |
| 2024-05-07 | 17.64 | $18.00 | 102100 |
| 2024-05-06 | 17.60 | $17.91 | 139905 |
| 2024-05-03 | 17.57 | $17.77 | 83300 |
| 2024-05-02 | 17.54 | $17.50 | 86247 |
| 2024-05-01 | 17.55 | $17.32 | 137849 |
| 2024-04-30 | 17.57 | $17.41 | 167500 |
| 2024-04-29 | 17.59 | $17.67 | 75800 |
| 2024-04-26 | 17.58 | $17.58 | 139607 |
| 2024-04-25 | 17.58 | $17.37 | 89331 |
| 2024-04-24 | 17.60 | $17.39 | 99400 |
| 2024-04-23 | 17.63 | $17.44 | 70845 |
| 2024-04-22 | 17.65 | $17.19 | 171322 |
| 2024-04-19 | 17.69 | $17.05 | 151756 |
| 2024-04-18 | 17.76 | $17.22 | 124749 |
| 2024-04-17 | 17.82 | $17.25 | 131309 |
| 2024-04-16 | 17.88 | $17.27 | 110232 |
| 2024-04-15 | 17.94 | $17.30 | 156800 |
| 2024-04-12 | 18.01 | $17.58 | 129200 |
| 2024-04-11 | 18.05 | $17.98 | 102722 |
| 2024-04-10 | 18.06 | $17.99 | 125609 |
| 2024-04-09 | 18.07 | $18.14 | 102100 |
| 2024-04-08 | 18.06 | $18.12 | 90500 |
| 2024-04-05 | 18.06 | $18.07 | 86634 |
| 2024-04-04 | 18.05 | $17.88 | 166700 |
| 2024-04-03 | 18.07 | $18.11 | 132900 |
| 2024-04-02 | 18.07 | $18.00 | 213000 |
| 2024-04-01 | 18.08 | $18.13 | 122700 |
| 2024-03-28 | 18.07 | $18.25 | 186017 |
| 2024-03-27 | 18.05 | $18.23 | 91605 |
| 2024-03-26 | 18.03 | $18.13 | 77054 |
| 2024-03-25 | 18.02 | $18.09 | 66929 |
| 2024-03-22 | 18.02 | $18.17 | 58825 |
| 2024-03-21 | 18.00 | $18.29 | 96134 |
| 2024-03-20 | 17.97 | $18.12 | 136229 |
| 2024-03-19 | 17.95 | $18.05 | 111700 |
| 2024-03-18 | 17.94 | $18.05 | 80023 |
| 2024-03-15 | 17.93 | $17.99 | 99700 |
| 2024-03-14 | 17.93 | $18.12 | 115200 |
| 2024-03-13 | 17.90 | $18.29 | 124234 |
| 2024-03-12 | 17.86 | $18.24 | 151700 |
| 2024-03-11 | 17.82 | $18.03 | 79500 |
| 2024-03-08 | 17.80 | $18.03 | 184806 |
| 2024-03-07 | 17.78 | $18.10 | 105600 |
| 2024-03-06 | 17.75 | $17.89 | 126400 |
| 2024-03-05 | 17.73 | $17.78 | 96249 |
| 2024-03-04 | 17.73 | $17.96 | 95827 |
| 2024-03-01 | 17.70 | $17.96 | 137300 |
| 2024-02-29 | 17.67 | $17.80 | 128600 |
| 2024-02-28 | 17.66 | $17.77 | 90500 |
| 2024-02-27 | 17.65 | $17.83 | 122400 |
| 2024-02-26 | 17.63 | $17.85 | 73343 |
| 2024-02-23 | 17.61 | $17.91 | 81400 |
| 2024-02-22 | 17.57 | $17.93 | 140528 |
| 2024-02-21 | 17.54 | $17.63 | 110500 |
| 2024-02-20 | 17.53 | $17.63 | 110100 |
| 2024-02-16 | 17.52 | $17.76 | 152100 |
| 2024-02-15 | 17.49 | $17.74 | 94600 |
| 2024-02-14 | 17.46 | $17.65 | 110431 |
| 2024-02-13 | 17.44 | $17.47 | 108900 |
| 2024-02-12 | 17.44 | $17.84 | 159563 |
| 2024-02-09 | 17.40 | $17.76 | 108200 |
| 2024-02-08 | 17.36 | $17.69 | 70200 |
| 2024-02-07 | 17.33 | $17.67 | 137318 |
| 2024-02-06 | 17.29 | $17.52 | 90762 |
| 2024-02-05 | 17.27 | $17.46 | 124939 |
| 2024-02-02 | 17.25 | $17.60 | 194400 |
| 2024-02-01 | 17.21 | $17.51 | 148800 |
| 2024-01-31 | 17.18 | $17.30 | 158620 |
| 2024-01-30 | 17.16 | $17.54 | 134626 |
| 2024-01-29 | 17.12 | $17.57 | 159742 |
| 2024-01-26 | 17.08 | $17.42 | 368012 |
| 2024-01-25 | 17.04 | $17.17 | 140500 |
| 2024-01-24 | 17.03 | $17.14 | 102004 |
| 2024-01-23 | 17.01 | $17.09 | 118800 |
| 2024-01-22 | 17.01 | $17.06 | 202500 |
| 2024-01-19 | 17.00 | $17.10 | 110900 |
| 2024-01-18 | 16.99 | $17.04 | 104643 |
| 2024-01-17 | 16.99 | $16.94 | 124100 |
| 2024-01-16 | 16.99 | $17.06 | 133124 |
| 2024-01-12 | 16.98 | $17.23 | 88700 |
| 2024-01-11 | 16.96 | $17.30 | 139311 |
| 2024-01-10 | 16.92 | $17.25 | 86400 |
| 2024-01-09 | 16.89 | $17.13 | 213400 |
| 2024-01-08 | 16.86 | $17.01 | 159338 |
| 2024-01-05 | 16.84 | $16.88 | 240010 |
| 2024-01-04 | 16.84 | $16.82 | 169923 |
| 2024-01-03 | 16.84 | $16.62 | 230836 |
| 2024-01-02 | 16.87 | $16.84 | 256100 |
| 2023-12-29 | 16.87 | $17.10 | 133400 |
| 2023-12-28 | 16.85 | $17.20 | 87025 |
| 2023-12-27 | 16.81 | $17.20 | 113200 |
| 2023-12-26 | 16.77 | $17.17 | 126534 |
| 2023-12-22 | 16.72 | $17.10 | 158200 |
| 2023-12-21 | 16.68 | $17.08 | 113032 |
| 2023-12-20 | 16.64 | $16.99 | 227109 |
| 2023-12-19 | 16.61 | $17.21 | 128300 |
| 2023-12-18 | 16.54 | $17.05 | 127500 |
| 2023-12-15 | 16.49 | $16.98 | 100100 |
| 2023-12-14 | 16.44 | $17.09 | 139200 |
| 2023-12-13 | 16.37 | $16.94 | 136637 |
| 2023-12-12 | 16.31 | $16.62 | 79526 |
| 2023-12-11 | 16.28 | $16.61 | 146725 |
| 2023-12-08 | 16.24 | $16.65 | 156800 |
| 2023-12-07 | 16.20 | $16.61 | 140500 |
| 2023-12-06 | 16.15 | $16.55 | 200423 |
| 2023-12-05 | 16.11 | $16.52 | 166910 |
| 2023-12-04 | 16.07 | $16.57 | 146833 |
| 2023-12-01 | 16.02 | $16.67 | 235039 |
| 2023-11-30 | 15.95 | $16.53 | 220200 |
| 2023-11-29 | 15.89 | $16.44 | 227022 |
| 2023-11-28 | 15.83 | $16.39 | 93200 |
| 2023-11-27 | 15.77 | $16.40 | 100537 |
| 2023-11-24 | 15.70 | $16.38 | 39230 |
| 2023-11-22 | 15.63 | $16.31 | 136100 |
| 2023-11-21 | 15.56 | $16.18 | 102139 |
| 2023-11-20 | 15.50 | $16.24 | 137800 |
| 2023-11-17 | 15.42 | $16.09 | 93800 |
| 2023-11-16 | 15.35 | $15.96 | 86016 |
| 2023-11-15 | 15.28 | $16.03 | 133456 |
| 2023-11-14 | 15.20 | $15.85 | 152224 |
| 2023-11-13 | 15.13 | $15.43 | 76700 |
| 2023-11-10 | 15.10 | $15.43 | 118625 |
| 2023-11-09 | 15.07 | $15.19 | 96100 |
| 2023-11-08 | 15.06 | $15.36 | 88937 |
| 2023-11-07 | 15.02 | $15.40 | 132500 |
| 2023-11-06 | 14.99 | $15.35 | 166400 |
| 2023-11-03 | 14.95 | $15.44 | 137200 |
| 2023-11-02 | 14.90 | $15.20 | 140000 |
| 2023-11-01 | 14.86 | $14.71 | 206817 |
| 2023-10-31 | 14.88 | $14.47 | 207120 |
| 2023-10-30 | 14.92 | $14.34 | 107929 |
| 2023-10-27 | 14.98 | $14.13 | 167911 |
| 2023-10-26 | 15.07 | $14.18 | 259800 |
| 2023-10-25 | 15.17 | $14.37 | 185929 |
| 2023-10-24 | 15.25 | $14.67 | 121838 |
| 2023-10-23 | 15.31 | $14.56 | 222829 |
| 2023-10-20 | 15.39 | $14.73 | 133821 |
| 2023-10-19 | 15.46 | $15.03 | 144000 |
| 2023-10-18 | 15.51 | $15.18 | 104743 |
| 2023-10-17 | 15.54 | $15.42 | 81209 |
| 2023-10-16 | 15.55 | $15.45 | 114022 |
| 2023-10-13 | 15.56 | $15.36 | 113000 |
| 2023-10-12 | 15.59 | $15.48 | 93900 |
| 2023-10-11 | 15.60 | $15.56 | 87900 |
| 2023-10-10 | 15.60 | $15.51 | 93200 |
| 2023-10-09 | 15.61 | $15.39 | 134700 |
| 2023-10-06 | 15.63 | $15.39 | 122833 |
| 2023-10-05 | 15.66 | $15.20 | 124500 |
| 2023-10-04 | 15.71 | $15.15 | 106100 |
| 2023-10-03 | 15.77 | $15.05 | 207500 |
| 2023-10-02 | 15.84 | $15.32 | 186922 |
| 2023-09-29 | 15.90 | $15.38 | 300900 |
| 2023-09-28 | 15.95 | $15.41 | 117800 |
| 2023-09-27 | 16.01 | $15.40 | 180314 |
| 2023-09-26 | 16.07 | $15.30 | 154442 |
| 2023-09-25 | 16.16 | $15.53 | 203046 |
| 2023-09-22 | 16.22 | $15.69 | 193000 |
| 2023-09-21 | 16.28 | $15.66 | 93518 |
| 2023-09-20 | 16.34 | $16.04 | 148600 |
| 2023-09-19 | 16.37 | $16.12 | 118800 |
| 2023-09-18 | 16.40 | $16.13 | 181039 |
| 2023-09-15 | 16.43 | $16.21 | 84030 |
| 2023-09-14 | 16.45 | $16.33 | 150400 |
| 2023-09-13 | 16.46 | $16.20 | 107500 |
| 2023-09-12 | 16.49 | $16.28 | 91800 |
| 2023-09-11 | 16.51 | $16.43 | 67428 |
| 2023-09-08 | 16.52 | $16.37 | 76582 |
| 2023-09-07 | 16.54 | $16.35 | 84742 |
| 2023-09-06 | 16.56 | $16.49 | 154700 |
| 2023-09-05 | 16.57 | $16.58 | 119300 |
| 2023-09-01 | 16.57 | $16.73 | 58600 |
| 2023-08-31 | 16.55 | $16.70 | 111827 |
| 2023-08-30 | 16.53 | $16.74 | 189900 |
| 2023-08-29 | 16.51 | $16.61 | 68200 |
| 2023-08-28 | 16.50 | $16.33 | 87347 |
| 2023-08-25 | 16.52 | $16.15 | 88000 |
| 2023-08-24 | 16.56 | $16.07 | 142831 |
| 2023-08-23 | 16.61 | $16.34 | 100739 |
| 2023-08-22 | 16.64 | $16.17 | 85900 |
| 2023-08-21 | 16.69 | $16.24 | 87623 |
| 2023-08-18 | 16.73 | $16.32 | 103528 |
| 2023-08-17 | 16.78 | $16.30 | 147638 |
| 2023-08-16 | 16.83 | $16.44 | 142700 |
| 2023-08-15 | 16.87 | $16.55 | 90717 |
| 2023-08-14 | 16.90 | $16.73 | 116320 |
| 2023-08-11 | 16.92 | $16.70 | 113400 |
| 2023-08-10 | 16.94 | $16.81 | 93600 |
| 2023-08-09 | 16.96 | $16.84 | 99735 |
| 2023-08-08 | 16.97 | $16.87 | 118545 |
| 2023-08-07 | 16.98 | $16.91 | 107100 |
| 2023-08-04 | 16.99 | $16.76 | 134122 |
| 2023-08-03 | 17.01 | $16.79 | 129200 |
| 2023-08-02 | 17.03 | $16.93 | 129755 |
| 2023-08-01 | 17.04 | $17.20 | 192813 |
| 2023-07-31 | 17.03 | $17.31 | 164000 |
| 2023-07-28 | 17.00 | $17.24 | 279700 |
| 2023-07-27 | 16.97 | $17.11 | 160717 |
| 2023-07-26 | 16.96 | $17.17 | 84200 |
| 2023-07-25 | 16.94 | $17.19 | 60700 |
| 2023-07-24 | 16.91 | $17.19 | 103409 |
| 2023-07-21 | 16.88 | $17.18 | 76069 |
| 2023-07-20 | 16.85 | $17.24 | 111200 |
| 2023-07-19 | 16.81 | $17.31 | 81200 |
| 2023-07-18 | 16.75 | $17.27 | 110200 |
| 2023-07-17 | 16.70 | $17.09 | 118900 |
| 2023-07-14 | 16.66 | $17.08 | 108800 |
| 2023-07-13 | 16.61 | $17.13 | 114300 |
| 2023-07-12 | 16.56 | $16.96 | 192300 |
| 2023-07-11 | 16.52 | $16.76 | 100200 |
| 2023-07-10 | 16.49 | $16.58 | 102603 |
| 2023-07-07 | 16.48 | $16.54 | 137900 |
| 2023-07-06 | 16.48 | $16.41 | 172814 |
| 2023-07-05 | 16.48 | $16.63 | 100200 |
| 2023-07-03 | 16.47 | $16.72 | 144900 |
| 2023-06-30 | 16.44 | $16.70 | 153001 |
| 2023-06-29 | 16.41 | $16.49 | 151000 |
| 2023-06-28 | 16.40 | $16.49 | 85526 |
| 2023-06-27 | 16.40 | $16.41 | 172927 |
| 2023-06-26 | 16.39 | $16.25 | 117112 |
| 2023-06-23 | 16.41 | $16.39 | 96500 |
| 2023-06-22 | 16.41 | $16.49 | 70100 |
| 2023-06-21 | 16.40 | $16.51 | 90616 |
| 2023-06-20 | 16.39 | $16.63 | 105200 |
| 2023-06-16 | 16.37 | $16.77 | 159300 |
| 2023-06-15 | 16.32 | $16.80 | 147730 |
| 2023-06-14 | 16.27 | $16.70 | 134615 |
| 2023-06-13 | 16.23 | $16.69 | 146300 |
| 2023-06-12 | 16.18 | $16.54 | 177776 |
| 2023-06-09 | 16.14 | $16.46 | 114719 |
| 2023-06-08 | 16.11 | $16.42 | 116700 |
| 2023-06-07 | 16.08 | $16.29 | 115500 |
| 2023-06-06 | 16.05 | $16.33 | 107800 |
| 2023-06-05 | 16.02 | $16.21 | 146244 |
| 2023-06-02 | 16.01 | $16.26 | 137000 |
| 2023-06-01 | 15.98 | $16.01 | 133213 |
| 2023-05-31 | 15.97 | $15.86 | 120533 |
| 2023-05-30 | 15.99 | $15.94 | 129530 |
| 2023-05-26 | 15.99 | $16.03 | 108300 |
| 2023-05-25 | 15.99 | $15.75 | 127600 |
| 2023-05-24 | 16.01 | $15.71 | 120300 |
| 2023-05-23 | 16.04 | $15.94 | 145316 |
| 2023-05-22 | 16.06 | $16.19 | 122741 |
| 2023-05-19 | 16.04 | $16.22 | 105700 |
| 2023-05-18 | 16.02 | $16.23 | 128200 |
| 2023-05-17 | 16.00 | $16.09 | 70300 |
| 2023-05-16 | 15.99 | $15.93 | 134500 |
| 2023-05-15 | 16.00 | $15.98 | 85100 |
| 2023-05-12 | 16.00 | $15.86 | 124515 |
| 2023-05-11 | 16.02 | $16.01 | 123734 |
| 2023-05-10 | 16.02 | $15.99 | 125207 |
| 2023-05-09 | 16.02 | $15.99 | 89100 |
| 2023-05-08 | 16.02 | $16.12 | 121542 |
| 2023-05-05 | 16.01 | $16.21 | 213600 |
| 2023-05-04 | 15.99 | $15.72 | 132900 |
| 2023-05-03 | 16.02 | $15.91 | 83600 |
| 2023-05-02 | 16.03 | $15.93 | 158445 |
| 2023-05-01 | 16.04 | $16.19 | 111044 |
| 2023-04-28 | 16.02 | $16.26 | 103531 |
| 2023-04-27 | 16.00 | $16.08 | 100613 |
| 2023-04-26 | 15.99 | $15.74 | 160662 |
| 2023-04-25 | 16.02 | $15.81 | 142303 |
| 2023-04-24 | 16.04 | $16.12 | 65100 |
| 2023-04-21 | 16.03 | $16.12 | 71800 |
| 2023-04-20 | 16.02 | $16.21 | 81000 |
| 2023-04-19 | 16.00 | $16.27 | 79984 |
| 2023-04-18 | 15.97 | $16.30 | 90200 |
| 2023-04-17 | 15.94 | $16.28 | 115700 |
| 2023-04-14 | 15.90 | $16.27 | 150800 |
| 2023-04-13 | 15.87 | $16.28 | 112400 |
| 2023-04-12 | 15.82 | $16.10 | 86748 |
| 2023-04-11 | 15.79 | $16.06 | 55100 |
| 2023-04-10 | 15.76 | $16.03 | 93223 |
| 2023-04-06 | 15.74 | $15.97 | 71801 |
| 2023-04-05 | 15.71 | $15.89 | 103025 |
| 2023-04-04 | 15.69 | $15.98 | 106919 |
| 2023-04-03 | 15.66 | $16.14 | 108042 |
| 2023-03-31 | 15.61 | $16.15 | 154500 |
| 2023-03-30 | 15.56 | $15.81 | 87700 |
| 2023-03-29 | 15.53 | $15.62 | 137600 |
| 2023-03-28 | 15.52 | $15.39 | 65238 |
| 2023-03-27 | 15.53 | $15.46 | 101716 |
| 2023-03-24 | 15.54 | $15.26 | 78300 |
| 2023-03-23 | 15.57 | $15.22 | 137500 |
| 2023-03-22 | 15.61 | $15.26 | 164400 |
| 2023-03-21 | 15.65 | $15.40 | 82030 |
| 2023-03-20 | 15.67 | $15.26 | 78223 |
| 2023-03-17 | 15.71 | $15.11 | 122622 |
| 2023-03-16 | 15.78 | $15.30 | 141738 |
| 2023-03-15 | 15.83 | $15.09 | 153900 |
| 2023-03-14 | 15.91 | $15.39 | 128500 |
| 2023-03-13 | 15.96 | $15.19 | 136400 |
| 2023-03-10 | 16.04 | $15.33 | 136238 |
| 2023-03-09 | 16.12 | $15.65 | 89500 |
| 2023-03-08 | 16.17 | $15.96 | 96932 |
| 2023-03-07 | 16.19 | $15.90 | 125700 |
| 2023-03-06 | 16.22 | $16.18 | 82346 |
| 2023-03-03 | 16.22 | $16.22 | 93642 |
| 2023-03-02 | 16.22 | $15.95 | 86100 |
| 2023-03-01 | 16.25 | $15.85 | 94800 |
| 2023-02-28 | 16.29 | $15.88 | 115600 |
| 2023-02-27 | 16.34 | $15.87 | 124500 |
| 2023-02-24 | 16.39 | $15.81 | 141100 |
| 2023-02-23 | 16.45 | $16.06 | 63200 |
| 2023-02-22 | 16.49 | $16.03 | 87500 |
| 2023-02-21 | 16.53 | $16.05 | 96343 |
| 2023-02-17 | 16.59 | $16.47 | 77823 |
| 2023-02-16 | 16.60 | $16.57 | 115700 |
| 2023-02-15 | 16.60 | $16.81 | 74209 |
| 2023-02-14 | 16.58 | $16.79 | 94622 |
| 2023-02-13 | 16.56 | $16.83 | 113700 |
| 2023-02-10 | 16.53 | $16.77 | 94500 |
| 2023-02-09 | 16.50 | $16.72 | 162828 |
| 2023-02-08 | 16.48 | $17.11 | 185200 |
| 2023-02-07 | 16.41 | $16.91 | 147410 |
| 2023-02-06 | 16.36 | $16.60 | 119841 |
| 2023-02-03 | 16.33 | $16.85 | 144700 |
| 2023-02-02 | 16.28 | $17.01 | 189828 |
| 2023-02-01 | 16.20 | $16.76 | 140344 |
| 2023-01-31 | 16.14 | $16.54 | 182600 |
| 2023-01-30 | 16.10 | $16.35 | 140000 |
| 2023-01-27 | 16.08 | $16.50 | 220500 |
| 2023-01-26 | 16.03 | $16.51 | 139418 |
| 2023-01-25 | 15.98 | $16.37 | 115632 |
| 2023-01-24 | 15.94 | $16.42 | 161843 |
| 2023-01-23 | 15.89 | $16.39 | 117400 |
| 2023-01-20 | 15.84 | $16.36 | 160545 |
| 2023-01-19 | 15.78 | $16.08 | 130113 |
| 2023-01-18 | 15.75 | $16.11 | 167506 |
| 2023-01-17 | 15.71 | $16.27 | 149127 |
| 2023-01-13 | 15.65 | $16.24 | 171800 |
| 2023-01-12 | 15.59 | $16.24 | 90000 |
| 2023-01-11 | 15.52 | $16.06 | 103200 |
| 2023-01-10 | 15.47 | $15.85 | 107743 |
| 2023-01-09 | 15.43 | $15.75 | 134000 |
| 2023-01-06 | 15.39 | $15.69 | 118100 |
| 2023-01-05 | 15.36 | $15.23 | 86100 |
| 2023-01-04 | 15.37 | $15.39 | 101445 |
| 2023-01-03 | 15.37 | $15.13 | 149300 |
| 2022-12-30 | 15.40 | $15.10 | 279160 |
| 2022-12-29 | 15.43 | $15.10 | 311140 |
| 2022-12-28 | 15.47 | $14.86 | 316500 |
| 2022-12-27 | 15.53 | $15.06 | 182300 |
| 2022-12-23 | 15.58 | $15.22 | 167300 |
| 2022-12-22 | 15.62 | $15.29 | 332614 |
| 2022-12-21 | 15.65 | $15.28 | 306417 |
| 2022-12-20 | 15.69 | $15.20 | 253736 |
| 2022-12-19 | 15.74 | $15.34 | 250300 |
| 2022-12-16 | 15.78 | $15.46 | 177414 |
| 2022-12-15 | 15.82 | $15.56 | 180747 |
| 2022-12-14 | 15.84 | $15.94 | 212000 |
| 2022-12-13 | 15.83 | $15.83 | 184701 |
| 2022-12-12 | 15.83 | $15.67 | 136700 |
| 2022-12-09 | 15.85 | $15.56 | 123320 |
| 2022-12-08 | 15.88 | $15.76 | 155400 |
| 2022-12-07 | 15.90 | $15.74 | 200134 |
| 2022-12-06 | 15.91 | $15.77 | 118700 |
| 2022-12-05 | 15.93 | $15.94 | 169310 |
| 2022-12-02 | 15.92 | $16.24 | 149511 |
| 2022-12-01 | 15.89 | $16.28 | 163000 |
| 2022-11-30 | 15.85 | $16.14 | 217200 |
| 2022-11-29 | 15.82 | $15.74 | 109100 |
| 2022-11-28 | 15.83 | $15.68 | 165200 |
| 2022-11-25 | 15.84 | $15.84 | 219407 |
| 2022-11-23 | 15.84 | $15.94 | 122437 |
| 2022-11-22 | 15.83 | $15.86 | 155100 |
| 2022-11-21 | 15.83 | $15.78 | 174302 |
| 2022-11-18 | 15.84 | $15.91 | 231517 |
| 2022-11-17 | 15.83 | $15.90 | 262709 |
| 2022-11-16 | 15.82 | $16.11 | 106900 |
| 2022-11-15 | 15.79 | $16.22 | 155435 |
| 2022-11-14 | 15.75 | $16.11 | 176700 |
| 2022-11-11 | 15.71 | $16.29 | 105841 |
| 2022-11-10 | 15.65 | $16.03 | 158008 |
| 2022-11-09 | 15.61 | $15.15 | 121711 |
| 2022-11-08 | 15.66 | $15.63 | 200514 |
| 2022-11-07 | 15.66 | $15.57 | 187700 |
| 2022-11-04 | 15.67 | $15.43 | 92300 |
| 2022-11-03 | 15.69 | $15.37 | 236243 |
| 2022-11-02 | 15.73 | $15.45 | 205612 |
| 2022-11-01 | 15.76 | $16.27 | 134408 |
| 2022-10-31 | 15.70 | $16.29 | 140600 |
| 2022-10-28 | 15.64 | $16.07 | 146700 |
| 2022-10-27 | 15.60 | $15.97 | 134900 |
| 2022-10-26 | 15.56 | $16.18 | 109600 |
| 2022-10-25 | 15.49 | $16.13 | 86922 |
| 2022-10-24 | 15.42 | $15.82 | 135506 |
| 2022-10-21 | 15.38 | $15.49 | 129200 |
| 2022-10-20 | 15.37 | $15.37 | 166348 |
| 2022-10-19 | 15.37 | $15.19 | 188348 |
| 2022-10-18 | 15.39 | $15.52 | 135300 |
| 2022-10-17 | 15.38 | $15.33 | 167310 |
| 2022-10-14 | 15.38 | $14.97 | 227400 |
| 2022-10-13 | 15.42 | $15.12 | 174802 |
| 2022-10-12 | 15.46 | $14.80 | 120614 |
| 2022-10-11 | 15.52 | $14.74 | 145041 |
| 2022-10-10 | 15.61 | $14.67 | 160900 |
| 2022-10-07 | 15.71 | $14.80 | 188933 |
| 2022-10-06 | 15.80 | $15.10 | 102400 |
| 2022-10-05 | 15.87 | $15.38 | 101000 |
| 2022-10-04 | 15.93 | $15.35 | 637800 |
| 2022-10-03 | 15.99 | $15.07 | 352700 |
| 2022-09-30 | 16.08 | $15.09 | 290504 |
| 2022-09-29 | 16.19 | $14.90 | 251900 |
| 2022-09-28 | 16.32 | $15.02 | 204500 |
| 2022-09-27 | 16.46 | $14.59 | 233412 |
| 2022-09-26 | 16.66 | $14.68 | 279900 |
| 2022-09-23 | 16.87 | $14.89 | 406345 |
| 2022-09-22 | 17.07 | $15.70 | 190000 |
| 2022-09-21 | 17.22 | $16.31 | 207200 |
| 2022-09-20 | 17.32 | $16.33 | 131149 |
| 2022-09-19 | 17.42 | $17.04 | 117846 |
| 2022-09-16 | 17.46 | $16.88 | 128000 |
| 2022-09-15 | 17.52 | $17.10 | 105329 |
| 2022-09-14 | 17.56 | $17.55 | 105642 |
| 2022-09-13 | 17.57 | $17.19 | 172110 |
| 2022-09-12 | 17.60 | $17.78 | 110000 |
| 2022-09-09 | 17.59 | $17.58 | 123200 |
| 2022-09-08 | 17.59 | $17.17 | 105538 |
| 2022-09-07 | 17.63 | $17.02 | 124700 |
| 2022-09-06 | 17.69 | $16.87 | 151000 |
| 2022-09-02 | 17.78 | $16.97 | 87501 |
| 2022-09-01 | 17.87 | $17.22 | 152224 |
| 2022-08-31 | 17.94 | $17.03 | 157048 |
| 2022-08-30 | 18.03 | $17.16 | 139000 |
| 2022-08-29 | 18.12 | $17.29 | 111048 |
| 2022-08-26 | 18.21 | $17.47 | 100600 |
| 2022-08-25 | 18.29 | $17.98 | 71700 |
| 2022-08-24 | 18.32 | $17.83 | 83636 |
| 2022-08-23 | 18.37 | $17.64 | 89346 |
| 2022-08-22 | 18.45 | $17.86 | 123600 |
| 2022-08-19 | 18.51 | $18.21 | 114901 |
| 2022-08-18 | 18.54 | $18.49 | 303137 |
| 2022-08-17 | 18.55 | $18.91 | 168800 |
| 2022-08-16 | 18.51 | $19.38 | 69105 |
| 2022-08-15 | 18.42 | $19.39 | 93106 |
| 2022-08-12 | 18.32 | $19.32 | 114135 |
| 2022-08-11 | 18.21 | $19.01 | 75700 |
| 2022-08-10 | 18.13 | $19.06 | 148717 |
| 2022-08-09 | 18.03 | $18.77 | 116101 |
| 2022-08-08 | 17.95 | $19.01 | 102632 |
| 2022-08-05 | 17.84 | $18.93 | 114800 |
| 2022-08-04 | 17.72 | $19.12 | 107906 |
| 2022-08-03 | 17.58 | $19.06 | 136600 |
| 2022-08-02 | 17.42 | $18.75 | 93300 |
| 2022-08-01 | 17.28 | $18.98 | 165400 |
| 2022-07-29 | 17.10 | $18.76 | 178611 |
| 2022-07-28 | 16.93 | $18.24 | 156203 |
| 2022-07-27 | 16.79 | $18.01 | 121005 |
| 2022-07-26 | 16.66 | $17.10 | 126547 |
| 2022-07-25 | 16.61 | $17.28 | 111600 |
| 2022-07-22 | 16.54 | $17.32 | 103609 |
| 2022-07-21 | 16.46 | $17.32 | 131500 |
| 2022-07-20 | 16.37 | $17.37 | 764519 |
| 2022-07-19 | 16.27 | $16.81 | 119500 |
| 2022-07-18 | 16.21 | $16.26 | 124800 |
| 2022-07-15 | 16.20 | $16.14 | 94700 |
| 2022-07-14 | 16.21 | $15.77 | 119408 |
| 2022-07-13 | 16.26 | $15.96 | 140400 |
| 2022-07-12 | 16.29 | $16.03 | 169800 |
| 2022-07-11 | 16.31 | $16.32 | 90900 |
| 2022-07-08 | 16.31 | $16.53 | 118930 |
| 2022-07-07 | 16.29 | $16.63 | 240700 |
| 2022-07-06 | 16.26 | $16.26 | 129711 |
| 2022-07-05 | 16.25 | $16.24 | 150946 |
| 2022-07-01 | 16.26 | $16.18 | 201500 |
| 2022-06-30 | 16.26 | $16.11 | 228323 |
| 2022-06-29 | 16.28 | $16.10 | 190011 |
| 2022-06-28 | 16.30 | $16.07 | 226800 |
| 2022-06-27 | 16.32 | $16.14 | 161900 |
| 2022-06-24 | 16.34 | $15.90 | 128600 |
| 2022-06-23 | 16.39 | $15.46 | 165900 |
| 2022-06-22 | 16.49 | $15.36 | 93200 |
| 2022-06-21 | 16.61 | $15.64 | 219200 |
| 2022-06-17 | 16.71 | $15.31 | 130221 |
| 2022-06-16 | 16.86 | $15.24 | 192600 |
| 2022-06-15 | 17.03 | $15.97 | 137000 |
| 2022-06-14 | 17.14 | $15.63 | 187300 |
| 2022-06-13 | 17.30 | $16.06 | 186600 |
| 2022-06-10 | 17.43 | $16.56 | 349122 |
| 2022-06-09 | 17.52 | $17.46 | 122900 |
| 2022-06-08 | 17.52 | $17.88 | 94400 |
| 2022-06-07 | 17.48 | $17.95 | 107500 |
| 2022-06-06 | 17.44 | $17.85 | 119134 |
| 2022-06-03 | 17.39 | $17.55 | 89619 |
| 2022-06-02 | 17.38 | $17.79 | 113300 |
| 2022-06-01 | 17.33 | $17.47 | 144600 |
| 2022-05-31 | 17.32 | $17.62 | 206700 |
| 2022-05-27 | 17.29 | $17.65 | 71200 |
| 2022-05-26 | 17.25 | $17.18 | 141000 |
| 2022-05-25 | 17.25 | $16.73 | 144700 |
| 2022-05-24 | 17.31 | $16.66 | 112500 |
| 2022-05-23 | 17.38 | $16.69 | 101700 |
| 2022-05-20 | 17.45 | $16.55 | 293712 |
| 2022-05-19 | 17.54 | $16.62 | 143300 |
| 2022-05-18 | 17.64 | $16.80 | 245300 |
| 2022-05-17 | 17.73 | $17.14 | 162429 |
| 2022-05-16 | 17.79 | $16.63 | 141519 |
| 2022-05-13 | 17.92 | $16.65 | 226376 |
| 2022-05-12 | 18.05 | $16.21 | 267300 |
| 2022-05-11 | 18.24 | $16.50 | 176100 |
| 2022-05-10 | 18.43 | $16.89 | 153200 |
| 2022-05-09 | 18.59 | $16.79 | 262707 |
| 2022-05-06 | 18.78 | $17.74 | 216542 |
| 2022-05-05 | 18.89 | $18.04 | 150009 |
| 2022-05-04 | 18.97 | $18.58 | 181000 |
| 2022-05-03 | 19.02 | $18.05 | 126242 |
| 2022-05-02 | 19.12 | $17.89 | 326358 |
| 2022-04-29 | 19.25 | $18.10 | 150349 |
| 2022-04-28 | 19.37 | $18.60 | 132903 |
| 2022-04-27 | 19.45 | $18.14 | 122916 |
| 2022-04-26 | 19.59 | $18.05 | 248533 |
| 2022-04-25 | 19.75 | $18.97 | 131722 |
| 2022-04-22 | 19.83 | $19.21 | 88037 |
| 2022-04-21 | 19.89 | $19.72 | 86945 |
| 2022-04-20 | 19.91 | $20.16 | 113158 |
| 2022-04-19 | 19.89 | $19.70 | 116915 |
| 2022-04-18 | 19.91 | $19.31 | 112500 |
| 2022-04-14 | 19.97 | $19.36 | 113300 |
| 2022-04-13 | 20.03 | $19.72 | 174800 |
| 2022-04-12 | 20.06 | $19.61 | 98219 |
| 2022-04-11 | 20.11 | $19.71 | 111700 |
| 2022-04-08 | 20.16 | $20.12 | 72600 |
| 2022-04-07 | 20.16 | $20.15 | 109410 |
| 2022-04-06 | 20.16 | $20.13 | 140501 |
| 2022-04-05 | 20.16 | $20.57 | 132600 |
| 2022-04-04 | 20.12 | $20.97 | 100400 |
| 2022-04-01 | 20.03 | $20.72 | 120800 |
| 2022-03-31 | 19.96 | $20.58 | 120000 |
| 2022-03-30 | 19.89 | $20.73 | 148440 |
| 2022-03-29 | 19.80 | $20.66 | 261600 |
| 2022-03-28 | 19.71 | $20.50 | 134200 |
| 2022-03-25 | 19.63 | $19.93 | 194846 |
| 2022-03-24 | 19.60 | $20.01 | 163600 |
| 2022-03-23 | 19.56 | $20.13 | 124831 |
| 2022-03-22 | 19.50 | $20.47 | 236700 |
| 2022-03-21 | 19.39 | $20.34 | 121500 |
| 2022-03-18 | 19.30 | $20.28 | 79633 |
| 2022-03-17 | 19.19 | $19.78 | 137108 |
| 2022-03-16 | 19.13 | $19.12 | 172525 |
| 2022-03-15 | 19.13 | $18.38 | 79300 |
| 2022-03-14 | 19.21 | $18.01 | 215700 |
| 2022-03-11 | 19.34 | $18.54 | 128310 |
| 2022-03-10 | 19.42 | $18.84 | 174900 |
| 2022-03-09 | 19.48 | $18.77 | 161200 |
| 2022-03-08 | 19.56 | $18.20 | 164518 |
| 2022-03-07 | 19.70 | $18.39 | 199617 |
| 2022-03-04 | 19.84 | $19.19 | 105044 |
| 2022-03-03 | 19.90 | $19.29 | 130726 |
| 2022-03-02 | 19.97 | $19.45 | 100500 |
| 2022-03-01 | 20.02 | $19.19 | 129300 |
| 2022-02-28 | 20.11 | $19.56 | 177748 |
| 2022-02-25 | 20.17 | $19.58 | 143207 |
| 2022-02-24 | 20.23 | $18.99 | 429940 |
| 2022-02-23 | 20.36 | $18.88 | 124000 |
| 2022-02-22 | 20.52 | $19.13 | 259102 |
| 2022-02-18 | 20.66 | $19.80 | 128300 |
| 2022-02-17 | 20.75 | $19.88 | 157600 |
| 2022-02-16 | 20.85 | $20.41 | 123641 |
| 2022-02-15 | 20.89 | $20.11 | 203900 |
| 2022-02-14 | 20.97 | $19.85 | 161348 |
| 2022-02-11 | 21.09 | $20.59 | 171562 |
| 2022-02-10 | 21.15 | $21.19 | 146800 |
| 2022-02-09 | 21.14 | $21.35 | 136017 |
| 2022-02-08 | 21.12 | $20.88 | 100200 |
| 2022-02-07 | 21.14 | $20.65 | 115000 |
| 2022-02-04 | 21.20 | $20.66 | 214800 |
| 2022-02-03 | 21.25 | $20.92 | 127700 |
| 2022-02-02 | 21.29 | $21.56 | 131600 |
| 2022-02-01 | 21.26 | $21.23 | 143200 |
| 2022-01-31 | 21.26 | $20.93 | 162700 |
| 2022-01-28 | 21.30 | $20.39 | 123945 |
| 2022-01-27 | 21.39 | $19.92 | 149800 |
| 2022-01-26 | 21.55 | $20.03 | 203830 |
| 2022-01-25 | 21.71 | $19.96 | 216203 |
| 2022-01-24 | 21.89 | $20.08 | 488700 |
| 2022-01-21 | 22.08 | $20.35 | 387100 |
| 2022-01-20 | 22.26 | $21.66 | 158700 |
| 2022-01-19 | 22.33 | $22.10 | 131400 |
| 2022-01-18 | 22.35 | $22.07 | 130437 |
| 2022-01-14 | 22.38 | $22.40 | 122100 |
| 2022-01-13 | 22.38 | $22.47 | 95700 |
| 2022-01-12 | 22.37 | $22.76 | 134600 |
| 2022-01-11 | 22.33 | $22.43 | 138200 |
| 2022-01-10 | 22.31 | $22.30 | 135100 |
| 2022-01-07 | 22.32 | $22.41 | 136242 |
| 2022-01-06 | 22.31 | $22.23 | 96932 |
| 2022-01-05 | 22.31 | $22.20 | 152236 |
| 2022-01-04 | 22.33 | $22.67 | 116800 |
| 2022-01-03 | 22.29 | $22.76 | 114300 |
| 2021-12-31 | 22.24 | $22.73 | 90238 |
| 2021-12-30 | 22.19 | $22.67 | 71223 |
| 2021-12-29 | 22.14 | $22.65 | 96500 |
| 2021-12-28 | 22.08 | $22.42 | 63800 |
| 2021-12-27 | 22.05 | $22.36 | 112804 |
| 2021-12-23 | 22.02 | $22.13 | 111706 |
| 2021-12-22 | 22.00 | $21.89 | 93543 |
| 2021-12-21 | 22.02 | $21.84 | 153343 |
| 2021-12-20 | 22.03 | $21.47 | 177300 |
| 2021-12-17 | 22.09 | $21.82 | 177842 |
| 2021-12-16 | 22.12 | $22.08 | 91448 |
| 2021-12-15 | 22.13 | $22.13 | 154344 |
| 2021-12-14 | 22.13 | $22.02 | 85446 |
| 2021-12-13 | 22.14 | $22.22 | 90744 |
| 2021-12-10 | 22.13 | $22.31 | 69700 |
| 2021-12-09 | 22.11 | $22.37 | 173432 |
| 2021-12-08 | 22.08 | $22.40 | 130811 |
| 2021-12-07 | 22.05 | $22.01 | 162636 |
| 2021-12-06 | 22.05 | $21.67 | 93311 |
| 2021-12-03 | 22.09 | $21.43 | 110700 |
| 2021-12-02 | 22.16 | $21.67 | 97719 |
| 2021-12-01 | 22.21 | $21.50 | 312600 |
| 2021-11-30 | 22.29 | $21.70 | 135100 |
| 2021-11-29 | 22.35 | $22.07 | 133900 |
| 2021-11-26 | 22.38 | $21.77 | 107430 |
| 2021-11-24 | 22.44 | $22.35 | 64829 |
| 2021-11-23 | 22.45 | $22.40 | 81100 |
| 2021-11-22 | 22.46 | $22.42 | 74515 |
| 2021-11-19 | 22.46 | $22.64 | 80300 |
| 2021-11-18 | 22.45 | $22.69 | 93500 |
| 2021-11-17 | 22.42 | $22.65 | 97500 |
| 2021-11-16 | 22.40 | $22.81 | 105000 |
| 2021-11-15 | 22.35 | $22.72 | 95400 |
| 2021-11-12 | 22.31 | $22.68 | 65900 |
| 2021-11-11 | 22.27 | $22.60 | 107043 |
| 2021-11-10 | 22.24 | $22.57 | 142200 |
| 2021-11-09 | 22.20 | $22.62 | 110310 |
| 2021-11-08 | 22.16 | $22.71 | 100637 |
| 2021-11-05 | 22.10 | $22.59 | 108400 |
| 2021-11-04 | 22.05 | $22.50 | 153400 |
| 2021-11-03 | 22.01 | $22.47 | 131716 |
| 2021-11-02 | 21.96 | $22.33 | 83327 |
| 2021-11-01 | 21.92 | $22.30 | 109100 |
| 2021-10-29 | 21.88 | $22.20 | 113318 |
| 2021-10-28 | 21.84 | $22.15 | 160719 |
| 2021-10-27 | 21.81 | $22.03 | 77300 |
| 2021-10-26 | 21.79 | $22.09 | 103800 |
| 2021-10-25 | 21.76 | $22.02 | 66900 |
| 2021-10-22 | 21.73 | $22.05 | 65900 |
| 2021-10-21 | 21.69 | $21.96 | 86700 |
| 2021-10-20 | 21.67 | $22.10 | 101900 |
| 2021-10-19 | 21.62 | $22.00 | 112600 |
| 2021-10-18 | 21.58 | $21.82 | 159600 |
| 2021-10-15 | 21.55 | $21.89 | 84944 |
| 2021-10-14 | 21.52 | $21.68 | 110700 |
| 2021-10-13 | 21.50 | $21.45 | 79509 |
| 2021-10-12 | 21.51 | $21.25 | 88600 |
| 2021-10-11 | 21.53 | $21.31 | 164313 |
| 2021-10-08 | 21.56 | $21.30 | 118521 |
| 2021-10-07 | 21.58 | $21.28 | 120042 |
| 2021-10-06 | 21.62 | $21.07 | 124000 |
| 2021-10-05 | 21.67 | $21.12 | 147845 |
| 2021-10-04 | 21.73 | $20.91 | 238800 |
| 2021-10-01 | 21.82 | $21.27 | 194400 |
| 2021-09-30 | 21.88 | $21.28 | 152500 |
| 2021-09-29 | 21.94 | $21.35 | 126800 |
| 2021-09-28 | 22.00 | $21.41 | 205500 |
| 2021-09-27 | 22.06 | $21.92 | 108617 |
| 2021-09-24 | 22.08 | $21.96 | 119400 |
| 2021-09-23 | 22.09 | $22.05 | 153500 |
| 2021-09-22 | 22.10 | $21.98 | 150208 |
| 2021-09-21 | 22.11 | $21.76 | 155300 |
| 2021-09-20 | 22.14 | $21.75 | 313700 |
| 2021-09-17 | 22.19 | $22.45 | 145500 |
| 2021-09-16 | 22.16 | $22.54 | 129012 |
| 2021-09-15 | 22.12 | $22.39 | 116726 |
| 2021-09-14 | 22.09 | $22.27 | 96146 |
| 2021-09-13 | 22.07 | $22.30 | 144600 |
| 2021-09-10 | 22.05 | $22.21 | 79120 |
| 2021-09-09 | 22.03 | $22.33 | 99910 |
| 2021-09-08 | 22.00 | $22.41 | 108448 |
| 2021-09-07 | 21.96 | $22.46 | 104137 |
| 2021-09-03 | 21.90 | $22.50 | 83300 |
| 2021-09-02 | 21.84 | $22.42 | 110500 |
| 2021-09-01 | 21.78 | $22.40 | 197200 |
| 2021-08-31 | 21.71 | $22.25 | 142300 |
| 2021-08-30 | 21.66 | $22.20 | 127000 |
| 2021-08-27 | 21.60 | $22.14 | 137900 |
| 2021-08-26 | 21.54 | $21.93 | 127919 |
| 2021-08-25 | 21.50 | $22.00 | 144031 |
| 2021-08-24 | 21.45 | $21.92 | 141600 |
| 2021-08-23 | 21.40 | $21.63 | 138843 |
| 2021-08-20 | 21.37 | $21.64 | 117841 |
| 2021-08-19 | 21.35 | $21.58 | 190545 |
| 2021-08-18 | 21.32 | $21.67 | 161411 |
| 2021-08-17 | 21.28 | $21.82 | 250745 |
| 2021-08-16 | 21.23 | $21.93 | 174626 |
| 2021-08-13 | 21.15 | $21.84 | 195409 |
| 2021-08-12 | 21.08 | $21.76 | 205707 |
| 2021-08-11 | 21.01 | $21.57 | 219200 |
| 2021-08-10 | 20.95 | $21.41 | 154725 |
| 2021-08-09 | 20.90 | $21.37 | 161000 |
| 2021-08-06 | 20.85 | $21.06 | 127936 |
| 2021-08-05 | 20.83 | $21.02 | 155238 |
| 2021-08-04 | 20.81 | $20.93 | 99800 |
| 2021-08-03 | 20.80 | $20.89 | 124606 |
| 2021-08-02 | 20.79 | $20.69 | 147618 |
| 2021-07-30 | 20.80 | $20.71 | 115634 |
| 2021-07-29 | 20.81 | $20.73 | 124400 |
| 2021-07-28 | 20.82 | $20.70 | 130100 |
| 2021-07-27 | 20.83 | $20.48 | 86911 |
| 2021-07-26 | 20.87 | $20.72 | 154036 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
23.25
2026-07-21
Close Price
$23.19
Vol: 85789
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
14.73
Average
18.92
Maximum
23.31
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 23.25 | $23.19 | 85789 |
| 2026-07-20 | 23.26 | $22.95 | 71000 |
| 2026-07-17 | 23.28 | $23.02 | 50400 |
| 2026-07-16 | 23.30 | $23.13 | 53143 |
| 2026-07-15 | 23.31 | $23.33 | 49235 |
| 2026-07-14 | 23.29 | $23.43 | 47120 |
| 2026-07-13 | 23.27 | $23.23 | 57817 |
| 2026-07-10 | 23.27 | $23.36 | 62401 |
| 2026-07-09 | 23.24 | $23.39 | 65900 |
| 2026-07-08 | 23.22 | $23.27 | 64596 |
| 2026-07-07 | 23.20 | $23.47 | 86600 |
| 2026-07-06 | 23.15 | $23.66 | 109937 |
| 2026-07-02 | 23.09 | $23.46 | 74502 |
| 2026-07-01 | 23.04 | $23.47 | 117300 |
| 2026-06-30 | 23.00 | $23.54 | 127000 |
| 2026-06-29 | 22.94 | $23.28 | 83000 |
| 2026-06-26 | 22.91 | $22.84 | 86900 |
| 2026-06-25 | 22.92 | $22.93 | 85920 |
| 2026-06-24 | 22.93 | $22.67 | 77700 |
| 2026-06-23 | 22.96 | $22.68 | 119000 |
| 2026-06-22 | 22.99 | $23.12 | 122800 |
| 2026-06-18 | 22.98 | $23.06 | 108708 |
| 2026-06-17 | 22.97 | $22.92 | 127900 |
| 2026-06-16 | 22.97 | $23.07 | 133538 |
| 2026-06-15 | 22.96 | $23.19 | 107900 |
| 2026-06-12 | 22.93 | $23.10 | 91800 |
| 2026-06-11 | 22.91 | $23.06 | 94861 |
| 2026-06-10 | 22.89 | $22.54 | 114413 |
| 2026-06-09 | 22.93 | $22.67 | 222327 |
| 2026-06-08 | 22.95 | $22.52 | 160111 |
| 2026-06-05 | 22.99 | $22.53 | 153610 |
| 2026-06-04 | 23.03 | $23.20 | 123011 |
| 2026-06-03 | 23.00 | $23.10 | 88200 |
| 2026-06-02 | 22.98 | $23.44 | 113300 |
| 2026-06-01 | 22.93 | $23.29 | 75623 |
| 2026-05-29 | 22.88 | $23.33 | 108300 |
| 2026-05-28 | 22.83 | $23.24 | 122144 |
| 2026-05-27 | 22.78 | $23.03 | 76000 |
| 2026-05-26 | 22.74 | $23.04 | 122000 |
| 2026-05-22 | 22.70 | $22.74 | 66015 |
| 2026-05-21 | 22.68 | $22.70 | 110125 |
| 2026-05-20 | 22.66 | $22.61 | 97621 |
| 2026-05-19 | 22.65 | $22.45 | 58500 |
| 2026-05-18 | 22.64 | $22.53 | 104909 |
| 2026-05-15 | 22.63 | $22.75 | 433930 |
| 2026-05-14 | 22.59 | $23.01 | 82200 |
| 2026-05-13 | 22.51 | $23.00 | 185726 |
| 2026-05-12 | 22.44 | $22.59 | 103600 |
| 2026-05-11 | 22.39 | $22.96 | 84000 |
| 2026-05-08 | 22.31 | $23.02 | 161700 |
| 2026-05-07 | 22.21 | $22.69 | 91500 |
| 2026-05-06 | 22.14 | $22.99 | 144347 |
| 2026-05-05 | 22.03 | $22.53 | 123800 |
| 2026-05-04 | 21.95 | $22.28 | 138634 |
| 2026-05-01 | 21.89 | $22.61 | 159511 |
| 2026-04-30 | 21.79 | $22.65 | 451900 |
| 2026-04-29 | 21.67 | $22.32 | 790558 |
| 2026-04-28 | 21.58 | $21.79 | 99529 |
| 2026-04-27 | 21.52 | $21.80 | 188703 |
| 2026-04-24 | 21.45 | $21.74 | 120140 |
| 2026-04-23 | 21.38 | $21.58 | 99100 |
| 2026-04-22 | 21.32 | $21.69 | 87318 |
| 2026-04-21 | 21.24 | $21.51 | 249400 |
| 2026-04-20 | 21.18 | $21.85 | 65208 |
| 2026-04-17 | 21.07 | $21.82 | 129300 |
| 2026-04-16 | 20.96 | $21.59 | 134400 |
| 2026-04-15 | 20.87 | $21.68 | 104800 |
| 2026-04-14 | 20.76 | $21.85 | 71440 |
| 2026-04-13 | 20.64 | $21.53 | 140033 |
| 2026-04-10 | 20.55 | $21.25 | 137726 |
| 2026-04-09 | 20.48 | $21.32 | 85200 |
| 2026-04-08 | 20.41 | $21.11 | 135600 |
| 2026-04-07 | 20.36 | $20.46 | 176942 |
| 2026-04-06 | 20.38 | $20.59 | 75214 |
| 2026-04-02 | 20.39 | $20.51 | 148800 |
| 2026-04-01 | 20.42 | $20.72 | 161661 |
| 2026-03-31 | 20.43 | $20.12 | 169002 |
| 2026-03-30 | 20.52 | $19.45 | 181000 |
| 2026-03-27 | 20.68 | $19.54 | 189045 |
| 2026-03-26 | 20.85 | $19.87 | 169926 |
| 2026-03-25 | 21.01 | $20.38 | 83933 |
| 2026-03-24 | 21.13 | $20.18 | 150500 |
| 2026-03-23 | 21.28 | $20.30 | 225525 |
| 2026-03-20 | 21.44 | $20.04 | 247024 |
| 2026-03-19 | 21.64 | $20.61 | 203200 |
| 2026-03-18 | 21.79 | $21.03 | 91900 |
| 2026-03-17 | 21.91 | $21.27 | 106571 |
| 2026-03-16 | 22.02 | $21.14 | 119300 |
| 2026-03-13 | 22.15 | $21.03 | 152100 |
| 2026-03-12 | 22.29 | $21.25 | 116700 |
| 2026-03-11 | 22.43 | $21.67 | 86006 |
| 2026-03-10 | 22.54 | $21.70 | 137724 |
| 2026-03-09 | 22.65 | $21.62 | 163500 |
| 2026-03-06 | 22.77 | $21.84 | 99641 |
| 2026-03-05 | 22.88 | $22.25 | 67523 |
| 2026-03-04 | 22.96 | $22.46 | 63800 |
| 2026-03-03 | 23.02 | $22.32 | 244707 |
| 2026-03-02 | 23.10 | $22.82 | 102240 |
| 2026-02-27 | 23.13 | $23.04 | 88700 |
| 2026-02-26 | 23.15 | $23.25 | 121700 |
| 2026-02-25 | 23.14 | $23.33 | 61300 |
| 2026-02-24 | 23.13 | $23.10 | 109700 |
| 2026-02-23 | 23.14 | $23.03 | 87900 |
| 2026-02-20 | 23.16 | $23.14 | 77413 |
| 2026-02-19 | 23.17 | $22.98 | 73000 |
| 2026-02-18 | 23.19 | $23.00 | 125900 |
| 2026-02-17 | 23.21 | $22.83 | 288111 |
| 2026-02-13 | 23.25 | $23.09 | 106129 |
| 2026-02-12 | 23.26 | $23.09 | 100920 |
| 2026-02-11 | 23.28 | $23.31 | 67243 |
| 2026-02-10 | 23.27 | $23.31 | 120549 |
| 2026-02-09 | 23.26 | $23.30 | 133600 |
| 2026-02-06 | 23.26 | $23.28 | 136040 |
| 2026-02-05 | 23.25 | $22.90 | 121200 |
| 2026-02-04 | 23.29 | $23.23 | 91245 |
| 2026-02-03 | 23.29 | $23.31 | 125145 |
| 2026-02-02 | 23.29 | $23.61 | 118522 |
| 2026-01-30 | 23.25 | $23.38 | 132600 |
| 2026-01-29 | 23.24 | $23.48 | 128644 |
| 2026-01-28 | 23.21 | $23.45 | 105700 |
| 2026-01-27 | 23.19 | $23.44 | 91200 |
| 2026-01-26 | 23.16 | $23.33 | 121147 |
| 2026-01-23 | 23.14 | $23.16 | 124500 |
| 2026-01-22 | 23.13 | $23.18 | 129536 |
| 2026-01-21 | 23.12 | $22.93 | 82800 |
| 2026-01-20 | 23.13 | $22.66 | 140000 |
| 2026-01-16 | 23.16 | $22.93 | 92600 |
| 2026-01-15 | 23.16 | $23.15 | 137413 |
| 2026-01-14 | 23.14 | $23.20 | 132345 |
| 2026-01-13 | 23.10 | $23.40 | 110100 |
| 2026-01-12 | 23.05 | $23.40 | 113453 |
| 2026-01-09 | 22.98 | $23.48 | 203433 |
| 2026-01-08 | 22.91 | $23.31 | 142514 |
| 2026-01-07 | 22.85 | $23.24 | 152051 |
| 2026-01-06 | 22.79 | $23.43 | 152807 |
| 2026-01-05 | 22.70 | $23.20 | 170900 |
| 2026-01-02 | 22.64 | $23.08 | 161400 |
| 2025-12-31 | 22.58 | $23.10 | 152711 |
| 2025-12-30 | 22.52 | $22.94 | 107705 |
| 2025-12-29 | 22.47 | $22.75 | 68400 |
| 2025-12-26 | 22.44 | $22.91 | 61519 |
| 2025-12-24 | 22.39 | $22.87 | 58100 |
| 2025-12-23 | 22.33 | $22.66 | 54900 |
| 2025-12-22 | 22.30 | $22.52 | 83000 |
| 2025-12-19 | 22.26 | $22.36 | 115800 |
| 2025-12-18 | 22.24 | $22.06 | 83400 |
| 2025-12-17 | 22.24 | $21.86 | 69900 |
| 2025-12-16 | 22.26 | $22.09 | 127536 |
| 2025-12-15 | 22.26 | $22.24 | 95730 |
| 2025-12-12 | 22.23 | $22.35 | 111200 |
| 2025-12-11 | 22.20 | $22.60 | 99400 |
| 2025-12-10 | 22.14 | $22.46 | 103746 |
| 2025-12-09 | 22.10 | $22.39 | 222100 |
| 2025-12-08 | 22.06 | $22.29 | 152317 |
| 2025-12-05 | 22.02 | $22.45 | 169010 |
| 2025-12-04 | 21.97 | $22.45 | 120029 |
| 2025-12-03 | 21.92 | $22.50 | 81808 |
| 2025-12-02 | 21.85 | $22.39 | 224349 |
| 2025-12-01 | 21.80 | $22.19 | 76840 |
| 2025-11-28 | 21.77 | $22.27 | 63207 |
| 2025-11-26 | 21.72 | $22.23 | 100974 |
| 2025-11-25 | 21.68 | $21.86 | 85319 |
| 2025-11-24 | 21.68 | $21.65 | 106200 |
| 2025-11-21 | 21.69 | $21.16 | 116200 |
| 2025-11-20 | 21.76 | $20.93 | 125411 |
| 2025-11-19 | 21.85 | $21.32 | 63200 |
| 2025-11-18 | 21.90 | $21.28 | 107434 |
| 2025-11-17 | 21.95 | $21.63 | 76718 |
| 2025-11-14 | 21.98 | $21.84 | 79949 |
| 2025-11-13 | 21.98 | $22.06 | 115000 |
| 2025-11-12 | 21.96 | $22.44 | 113623 |
| 2025-11-11 | 21.89 | $22.27 | 75301 |
| 2025-11-10 | 21.84 | $22.04 | 105900 |
| 2025-11-07 | 21.80 | $21.76 | 89300 |
| 2025-11-06 | 21.79 | $21.79 | 78700 |
| 2025-11-05 | 21.78 | $21.98 | 130136 |
| 2025-11-04 | 21.74 | $21.93 | 143500 |
| 2025-11-03 | 21.71 | $22.19 | 180035 |
| 2025-10-31 | 21.65 | $22.00 | 142800 |
| 2025-10-30 | 21.60 | $21.87 | 161449 |
| 2025-10-29 | 21.57 | $21.85 | 82810 |
| 2025-10-28 | 21.54 | $21.94 | 108900 |
| 2025-10-27 | 21.49 | $21.94 | 96600 |
| 2025-10-24 | 21.44 | $21.71 | 111338 |
| 2025-10-23 | 21.40 | $21.46 | 65501 |
| 2025-10-22 | 21.39 | $21.31 | 126800 |
| 2025-10-21 | 21.39 | $21.59 | 85500 |
| 2025-10-20 | 21.36 | $21.60 | 88536 |
| 2025-10-17 | 21.33 | $21.36 | 170300 |
| 2025-10-16 | 21.32 | $21.23 | 92108 |
| 2025-10-15 | 21.32 | $21.32 | 111300 |
| 2025-10-14 | 21.31 | $21.29 | 110600 |
| 2025-10-13 | 21.30 | $21.28 | 90004 |
| 2025-10-10 | 21.29 | $21.08 | 131343 |
| 2025-10-09 | 21.30 | $21.60 | 114100 |
| 2025-10-08 | 21.26 | $21.71 | 125000 |
| 2025-10-07 | 21.20 | $21.52 | 89623 |
| 2025-10-06 | 21.16 | $21.62 | 122332 |
| 2025-10-03 | 21.11 | $21.46 | 120200 |
| 2025-10-02 | 21.07 | $21.39 | 79616 |
| 2025-10-01 | 21.04 | $21.29 | 118846 |
| 2025-09-30 | 21.01 | $21.13 | 85702 |
| 2025-09-29 | 21.00 | $21.08 | 104700 |
| 2025-09-26 | 20.98 | $20.84 | 78129 |
| 2025-09-25 | 21.00 | $20.74 | 80500 |
| 2025-09-24 | 21.02 | $20.87 | 61915 |
| 2025-09-23 | 21.03 | $21.08 | 80932 |
| 2025-09-22 | 21.01 | $21.19 | 102336 |
| 2025-09-19 | 20.99 | $21.08 | 95036 |
| 2025-09-18 | 20.97 | $21.05 | 89200 |
| 2025-09-17 | 20.95 | $20.97 | 74600 |
| 2025-09-16 | 20.94 | $20.96 | 99301 |
| 2025-09-15 | 20.93 | $21.08 | 87200 |
| 2025-09-12 | 20.90 | $21.18 | 48700 |
| 2025-09-11 | 20.86 | $21.15 | 93300 |
| 2025-09-10 | 20.83 | $21.06 | 77900 |
| 2025-09-09 | 20.80 | $21.01 | 59025 |
| 2025-09-08 | 20.77 | $21.02 | 91700 |
| 2025-09-05 | 20.74 | $20.78 | 125700 |
| 2025-09-04 | 20.73 | $20.91 | 65224 |
| 2025-09-03 | 20.71 | $20.77 | 69900 |
| 2025-09-02 | 20.70 | $20.65 | 84013 |
| 2025-08-29 | 20.70 | $20.87 | 78800 |
| 2025-08-28 | 20.67 | $20.92 | 104900 |
| 2025-08-27 | 20.64 | $20.75 | 63600 |
| 2025-08-26 | 20.63 | $20.66 | 58900 |
| 2025-08-25 | 20.63 | $20.71 | 62500 |
| 2025-08-22 | 20.62 | $20.74 | 69449 |
| 2025-08-21 | 20.61 | $20.46 | 89045 |
| 2025-08-20 | 20.63 | $20.60 | 90015 |
| 2025-08-19 | 20.64 | $20.60 | 103300 |
| 2025-08-18 | 20.65 | $20.70 | 68500 |
| 2025-08-15 | 20.65 | $20.68 | 86000 |
| 2025-08-14 | 20.65 | $20.73 | 68700 |
| 2025-08-13 | 20.65 | $20.70 | 143300 |
| 2025-08-12 | 20.65 | $20.72 | 116300 |
| 2025-08-11 | 20.65 | $20.59 | 73800 |
| 2025-08-08 | 20.66 | $20.61 | 68138 |
| 2025-08-07 | 20.68 | $20.51 | 94600 |
| 2025-08-06 | 20.71 | $20.48 | 89800 |
| 2025-08-05 | 20.75 | $20.40 | 83341 |
| 2025-08-04 | 20.79 | $20.43 | 79611 |
| 2025-08-01 | 20.84 | $20.24 | 115500 |
| 2025-07-31 | 20.91 | $20.73 | 127101 |
| 2025-07-30 | 20.93 | $20.85 | 90135 |
| 2025-07-29 | 20.95 | $20.86 | 79244 |
| 2025-07-28 | 20.96 | $20.89 | 84493 |
| 2025-07-25 | 20.97 | $21.03 | 117843 |
| 2025-07-24 | 20.97 | $21.02 | 78900 |
| 2025-07-23 | 20.96 | $21.11 | 112714 |
| 2025-07-22 | 20.94 | $20.75 | 83700 |
| 2025-07-21 | 20.95 | $20.74 | 78136 |
| 2025-07-18 | 20.96 | $20.67 | 109800 |
| 2025-07-17 | 20.98 | $20.71 | 188047 |
| 2025-07-16 | 20.98 | $20.87 | 88719 |
| 2025-07-15 | 20.97 | $20.97 | 87300 |
| 2025-07-14 | 20.95 | $21.22 | 133048 |
| 2025-07-11 | 20.90 | $21.20 | 86300 |
| 2025-07-10 | 20.85 | $21.27 | 105500 |
| 2025-07-09 | 20.79 | $21.19 | 66909 |
| 2025-07-08 | 20.73 | $21.14 | 76500 |
| 2025-07-07 | 20.67 | $21.07 | 158245 |
| 2025-07-03 | 20.61 | $21.21 | 67800 |
| 2025-07-02 | 20.54 | $21.11 | 116200 |
| 2025-07-01 | 20.47 | $20.97 | 169253 |
| 2025-06-30 | 20.41 | $20.94 | 156623 |
| 2025-06-27 | 20.35 | $20.84 | 136838 |
| 2025-06-26 | 20.30 | $20.55 | 93100 |
| 2025-06-25 | 20.27 | $20.44 | 77315 |
| 2025-06-24 | 20.24 | $20.33 | 119400 |
| 2025-06-23 | 20.23 | $20.01 | 74240 |
| 2025-06-20 | 20.24 | $19.95 | 86600 |
| 2025-06-18 | 20.26 | $20.15 | 74400 |
| 2025-06-17 | 20.25 | $20.14 | 103334 |
| 2025-06-16 | 20.25 | $20.43 | 106900 |
| 2025-06-13 | 20.22 | $20.41 | 97047 |
| 2025-06-12 | 20.18 | $20.58 | 106625 |
| 2025-06-11 | 20.13 | $20.43 | 134200 |
| 2025-06-10 | 20.09 | $20.48 | 173134 |
| 2025-06-09 | 20.04 | $20.31 | 116400 |
| 2025-06-06 | 20.01 | $20.27 | 99301 |
| 2025-06-05 | 19.97 | $20.13 | 106514 |
| 2025-06-04 | 19.94 | $20.26 | 127047 |
| 2025-06-03 | 19.89 | $20.20 | 154227 |
| 2025-06-02 | 19.85 | $20.15 | 97337 |
| 2025-05-30 | 19.80 | $20.02 | 117169 |
| 2025-05-29 | 19.76 | $20.00 | 122104 |
| 2025-05-28 | 19.71 | $19.83 | 131100 |
| 2025-05-27 | 19.68 | $19.90 | 107719 |
| 2025-05-23 | 19.63 | $19.56 | 73600 |
| 2025-05-22 | 19.60 | $19.60 | 140232 |
| 2025-05-21 | 19.57 | $19.76 | 156900 |
| 2025-05-20 | 19.51 | $20.02 | 164114 |
| 2025-05-19 | 19.41 | $19.92 | 108000 |
| 2025-05-16 | 19.31 | $19.93 | 137567 |
| 2025-05-15 | 19.19 | $19.93 | 87900 |
| 2025-05-14 | 19.06 | $20.04 | 117000 |
| 2025-05-13 | 18.91 | $19.84 | 123108 |
| 2025-05-12 | 18.77 | $19.71 | 157000 |
| 2025-05-09 | 18.63 | $19.30 | 87002 |
| 2025-05-08 | 18.52 | $19.27 | 145300 |
| 2025-05-07 | 18.41 | $19.22 | 168800 |
| 2025-05-06 | 18.28 | $19.11 | 111800 |
| 2025-05-05 | 18.15 | $19.12 | 181900 |
| 2025-05-02 | 18.01 | $18.98 | 127400 |
| 2025-05-01 | 17.87 | $18.76 | 146800 |
| 2025-04-30 | 17.76 | $18.57 | 168400 |
| 2025-04-29 | 17.66 | $18.59 | 209005 |
| 2025-04-28 | 17.55 | $18.30 | 122400 |
| 2025-04-25 | 17.48 | $18.17 | 56104 |
| 2025-04-24 | 17.41 | $18.02 | 111700 |
| 2025-04-23 | 17.37 | $17.77 | 135449 |
| 2025-04-22 | 17.35 | $17.43 | 149900 |
| 2025-04-21 | 17.37 | $16.98 | 136715 |
| 2025-04-17 | 17.44 | $17.36 | 74437 |
| 2025-04-16 | 17.48 | $17.13 | 124000 |
| 2025-04-15 | 17.55 | $17.67 | 103068 |
| 2025-04-14 | 17.58 | $17.65 | 116900 |
| 2025-04-11 | 17.60 | $17.41 | 109603 |
| 2025-04-10 | 17.66 | $17.52 | 560475 |
| 2025-04-09 | 17.71 | $17.54 | 328215 |
| 2025-04-08 | 17.76 | $15.84 | 304166 |
| 2025-04-07 | 17.99 | $16.00 | 434372 |
| 2025-04-04 | 18.21 | $16.67 | 407528 |
| 2025-04-03 | 18.37 | $17.72 | 199200 |
| 2025-04-02 | 18.44 | $18.32 | 69484 |
| 2025-04-01 | 18.46 | $18.19 | 94000 |
| 2025-03-31 | 18.49 | $18.22 | 157235 |
| 2025-03-28 | 18.52 | $18.29 | 105840 |
| 2025-03-27 | 18.54 | $18.52 | 42900 |
| 2025-03-26 | 18.54 | $18.58 | 85249 |
| 2025-03-25 | 18.54 | $18.77 | 80000 |
| 2025-03-24 | 18.52 | $18.61 | 87046 |
| 2025-03-21 | 18.52 | $18.55 | 85932 |
| 2025-03-20 | 18.53 | $18.58 | 104539 |
| 2025-03-19 | 18.53 | $18.65 | 112800 |
| 2025-03-18 | 18.53 | $18.44 | 59500 |
| 2025-03-17 | 18.56 | $18.58 | 114203 |
| 2025-03-14 | 18.57 | $18.41 | 91546 |
| 2025-03-13 | 18.61 | $18.22 | 137504 |
| 2025-03-12 | 18.66 | $18.40 | 105500 |
| 2025-03-11 | 18.70 | $18.27 | 116600 |
| 2025-03-10 | 18.76 | $18.34 | 126941 |
| 2025-03-07 | 18.81 | $18.70 | 151221 |
| 2025-03-06 | 18.83 | $18.56 | 181015 |
| 2025-03-05 | 18.87 | $18.86 | 122410 |
| 2025-03-04 | 18.88 | $18.43 | 299400 |
| 2025-03-03 | 18.93 | $18.65 | 229620 |
| 2025-02-28 | 18.96 | $18.82 | 146100 |
| 2025-02-27 | 18.97 | $18.63 | 136852 |
| 2025-02-26 | 19.01 | $18.92 | 82326 |
| 2025-02-25 | 19.01 | $18.81 | 86600 |
| 2025-02-24 | 19.03 | $18.87 | 162600 |
| 2025-02-21 | 19.05 | $18.97 | 107300 |
| 2025-02-20 | 19.05 | $19.16 | 163604 |
| 2025-02-19 | 19.03 | $19.21 | 86300 |
| 2025-02-18 | 19.01 | $19.20 | 104900 |
| 2025-02-14 | 18.99 | $19.14 | 87000 |
| 2025-02-13 | 18.96 | $19.18 | 101315 |
| 2025-02-12 | 18.94 | $19.01 | 89125 |
| 2025-02-11 | 18.92 | $19.01 | 93706 |
| 2025-02-10 | 18.90 | $18.94 | 125327 |
| 2025-02-07 | 18.88 | $18.85 | 142448 |
| 2025-02-06 | 18.86 | $19.04 | 99400 |
| 2025-02-05 | 18.83 | $18.95 | 151535 |
| 2025-02-04 | 18.80 | $18.96 | 103700 |
| 2025-02-03 | 18.77 | $18.81 | 178800 |
| 2025-01-31 | 18.75 | $18.90 | 179445 |
| 2025-01-30 | 18.72 | $19.02 | 199000 |
| 2025-01-29 | 18.67 | $18.87 | 126659 |
| 2025-01-28 | 18.64 | $18.99 | 96400 |
| 2025-01-27 | 18.59 | $18.84 | 157533 |
| 2025-01-24 | 18.55 | $19.05 | 103900 |
| 2025-01-23 | 18.49 | $19.02 | 102714 |
| 2025-01-22 | 18.43 | $18.95 | 104833 |
| 2025-01-21 | 18.38 | $18.82 | 133425 |
| 2025-01-17 | 18.33 | $18.59 | 85801 |
| 2025-01-16 | 18.31 | $18.41 | 95429 |
| 2025-01-15 | 18.31 | $18.33 | 144336 |
| 2025-01-14 | 18.32 | $18.15 | 84200 |
| 2025-01-13 | 18.35 | $18.12 | 116900 |
| 2025-01-10 | 18.38 | $18.14 | 192800 |
| 2025-01-08 | 18.43 | $18.42 | 209593 |
| 2025-01-07 | 18.45 | $18.35 | 165555 |
| 2025-01-06 | 18.48 | $18.38 | 159626 |
| 2025-01-03 | 18.51 | $18.32 | 275500 |
| 2025-01-02 | 18.55 | $18.25 | 156827 |
| 2024-12-31 | 18.61 | $18.23 | 166000 |
| 2024-12-30 | 18.66 | $18.21 | 168547 |
| 2024-12-27 | 18.73 | $18.45 | 101636 |
| 2024-12-26 | 18.78 | $18.65 | 110200 |
| 2024-12-24 | 18.80 | $18.53 | 88700 |
| 2024-12-23 | 18.84 | $18.40 | 150326 |
| 2024-12-20 | 18.90 | $18.28 | 177941 |
| 2024-12-19 | 18.97 | $18.18 | 178006 |
| 2024-12-18 | 19.05 | $18.28 | 176600 |
| 2024-12-17 | 19.13 | $18.91 | 91524 |
| 2024-12-16 | 19.15 | $19.10 | 79400 |
| 2024-12-13 | 19.15 | $19.09 | 65200 |
| 2024-12-12 | 19.15 | $19.17 | 80700 |
| 2024-12-11 | 19.14 | $19.27 | 119100 |
| 2024-12-10 | 19.13 | $19.18 | 105600 |
| 2024-12-09 | 19.12 | $19.33 | 104700 |
| 2024-12-06 | 19.10 | $19.30 | 155200 |
| 2024-12-05 | 19.09 | $19.24 | 120275 |
| 2024-12-04 | 19.07 | $19.21 | 142400 |
| 2024-12-03 | 19.07 | $19.15 | 124113 |
| 2024-12-02 | 19.06 | $19.13 | 173542 |
| 2024-11-29 | 19.05 | $19.08 | 144100 |
| 2024-11-27 | 19.05 | $18.97 | 144944 |
| 2024-11-26 | 19.06 | $18.91 | 119517 |
| 2024-11-25 | 19.07 | $18.95 | 86679 |
| 2024-11-22 | 19.08 | $18.96 | 97336 |
| 2024-11-21 | 19.09 | $18.94 | 111413 |
| 2024-11-20 | 19.10 | $18.96 | 130100 |
| 2024-11-19 | 19.11 | $19.08 | 95700 |
| 2024-11-18 | 19.11 | $19.14 | 139913 |
| 2024-11-15 | 19.10 | $18.97 | 175797 |
| 2024-11-14 | 19.12 | $19.03 | 116300 |
| 2024-11-13 | 19.12 | $19.23 | 64800 |
| 2024-11-12 | 19.11 | $19.31 | 100700 |
| 2024-11-11 | 19.09 | $19.42 | 123773 |
| 2024-11-08 | 19.07 | $19.47 | 108906 |
| 2024-11-07 | 19.03 | $19.40 | 146800 |
| 2024-11-06 | 19.00 | $19.26 | 143700 |
| 2024-11-05 | 18.99 | $18.87 | 100627 |
| 2024-11-04 | 19.01 | $18.75 | 111600 |
| 2024-11-01 | 19.05 | $18.64 | 129508 |
| 2024-10-31 | 19.10 | $18.58 | 204500 |
| 2024-10-30 | 19.16 | $19.00 | 79700 |
| 2024-10-29 | 19.18 | $19.02 | 86012 |
| 2024-10-28 | 19.20 | $19.00 | 102610 |
| 2024-10-25 | 19.22 | $19.00 | 47424 |
| 2024-10-24 | 19.25 | $19.00 | 75048 |
| 2024-10-23 | 19.27 | $18.96 | 94415 |
| 2024-10-22 | 19.30 | $19.36 | 98700 |
| 2024-10-21 | 19.29 | $19.43 | 103000 |
| 2024-10-18 | 19.27 | $19.37 | 52112 |
| 2024-10-17 | 19.26 | $19.27 | 157641 |
| 2024-10-16 | 19.25 | $19.24 | 133619 |
| 2024-10-15 | 19.25 | $19.27 | 122100 |
| 2024-10-14 | 19.24 | $19.49 | 118136 |
| 2024-10-11 | 19.21 | $19.36 | 135200 |
| 2024-10-10 | 19.19 | $19.26 | 74000 |
| 2024-10-09 | 19.17 | $19.33 | 91343 |
| 2024-10-08 | 19.15 | $19.17 | 86000 |
| 2024-10-07 | 19.14 | $19.10 | 131429 |
| 2024-10-04 | 19.13 | $19.27 | 124300 |
| 2024-10-03 | 19.10 | $19.08 | 97400 |
| 2024-10-02 | 19.09 | $19.21 | 127300 |
| 2024-10-01 | 19.06 | $19.19 | 186378 |
| 2024-09-30 | 19.03 | $19.44 | 236709 |
| 2024-09-27 | 18.98 | $19.27 | 189400 |
| 2024-09-26 | 18.94 | $19.22 | 113100 |
| 2024-09-25 | 18.90 | $18.99 | 60322 |
| 2024-09-24 | 18.89 | $19.05 | 76902 |
| 2024-09-23 | 18.87 | $19.02 | 97943 |
| 2024-09-20 | 18.85 | $18.95 | 147548 |
| 2024-09-19 | 18.84 | $19.25 | 269442 |
| 2024-09-18 | 18.80 | $18.98 | 79800 |
| 2024-09-17 | 18.78 | $19.00 | 159901 |
| 2024-09-16 | 18.76 | $19.03 | 143822 |
| 2024-09-13 | 18.74 | $19.00 | 69500 |
| 2024-09-12 | 18.71 | $18.87 | 86300 |
| 2024-09-11 | 18.70 | $18.73 | 88200 |
| 2024-09-10 | 18.70 | $18.52 | 94524 |
| 2024-09-09 | 18.72 | $18.41 | 106900 |
| 2024-09-06 | 18.75 | $18.28 | 107100 |
| 2024-09-05 | 18.78 | $18.51 | 99700 |
| 2024-09-04 | 18.80 | $18.59 | 142638 |
| 2024-09-03 | 18.79 | $18.70 | 104500 |
| 2024-08-30 | 18.78 | $19.07 | 123507 |
| 2024-08-29 | 18.72 | $18.98 | 143603 |
| 2024-08-28 | 18.66 | $18.88 | 110046 |
| 2024-08-27 | 18.62 | $18.97 | 66431 |
| 2024-08-26 | 18.57 | $18.89 | 158200 |
| 2024-08-23 | 18.52 | $18.93 | 72921 |
| 2024-08-22 | 18.46 | $18.72 | 68348 |
| 2024-08-21 | 18.43 | $19.03 | 129730 |
| 2024-08-20 | 18.36 | $18.90 | 114500 |
| 2024-08-19 | 18.30 | $18.92 | 116004 |
| 2024-08-16 | 18.24 | $18.81 | 82900 |
| 2024-08-15 | 18.19 | $18.72 | 82100 |
| 2024-08-14 | 18.15 | $18.41 | 104425 |
| 2024-08-13 | 18.14 | $18.32 | 103200 |
| 2024-08-12 | 18.15 | $18.06 | 59203 |
| 2024-08-09 | 18.18 | $18.11 | 50637 |
| 2024-08-08 | 18.22 | $17.95 | 90414 |
| 2024-08-07 | 18.28 | $17.53 | 130700 |
| 2024-08-06 | 18.38 | $17.62 | 152600 |
| 2024-08-05 | 18.48 | $17.27 | 276000 |
| 2024-08-02 | 18.63 | $18.04 | 155000 |
| 2024-08-01 | 18.70 | $18.48 | 110637 |
| 2024-07-31 | 18.74 | $18.81 | 151600 |
| 2024-07-30 | 18.74 | $18.46 | 118500 |
| 2024-07-29 | 18.78 | $18.48 | 99900 |
| 2024-07-26 | 18.81 | $18.37 | 87727 |
| 2024-07-25 | 18.86 | $18.31 | 84300 |
| 2024-07-24 | 18.91 | $18.33 | 140610 |
| 2024-07-23 | 18.97 | $18.84 | 59502 |
| 2024-07-22 | 18.97 | $19.00 | 105244 |
| 2024-07-19 | 18.95 | $18.74 | 64001 |
| 2024-07-18 | 18.96 | $18.82 | 125900 |
| 2024-07-17 | 18.96 | $19.13 | 160100 |
| 2024-07-16 | 18.93 | $19.38 | 99423 |
| 2024-07-15 | 18.87 | $19.18 | 116300 |
| 2024-07-12 | 18.82 | $19.14 | 79444 |
| 2024-07-11 | 18.78 | $19.12 | 117500 |
| 2024-07-10 | 18.74 | $19.08 | 111334 |
| 2024-07-09 | 18.69 | $18.87 | 135733 |
| 2024-07-08 | 18.67 | $18.91 | 128000 |
| 2024-07-05 | 18.64 | $19.00 | 148700 |
| 2024-07-03 | 18.60 | $18.90 | 103215 |
| 2024-07-02 | 18.56 | $18.74 | 118700 |
| 2024-07-01 | 18.54 | $18.56 | 133900 |
| 2024-06-28 | 18.53 | $18.61 | 148122 |
| 2024-06-27 | 18.52 | $18.65 | 100229 |
| 2024-06-26 | 18.50 | $18.47 | 75500 |
| 2024-06-25 | 18.49 | $18.51 | 82001 |
| 2024-06-24 | 18.48 | $18.53 | 127034 |
| 2024-06-21 | 18.47 | $18.42 | 58903 |
| 2024-06-20 | 18.46 | $18.57 | 54300 |
| 2024-06-18 | 18.45 | $18.59 | 62746 |
| 2024-06-17 | 18.43 | $18.56 | 94211 |
| 2024-06-14 | 18.41 | $18.52 | 99014 |
| 2024-06-13 | 18.40 | $18.56 | 94738 |
| 2024-06-12 | 18.38 | $18.65 | 92823 |
| 2024-06-11 | 18.35 | $18.46 | 105440 |
| 2024-06-10 | 18.34 | $18.49 | 93200 |
| 2024-06-07 | 18.32 | $18.50 | 107939 |
| 2024-06-06 | 18.31 | $18.55 | 132813 |
| 2024-06-05 | 18.28 | $18.45 | 108200 |
| 2024-06-04 | 18.26 | $18.26 | 110700 |
| 2024-06-03 | 18.26 | $18.25 | 96401 |
| 2024-05-31 | 18.26 | $18.13 | 113800 |
| 2024-05-30 | 18.26 | $17.98 | 147722 |
| 2024-05-29 | 18.28 | $17.99 | 106200 |
| 2024-05-28 | 18.29 | $18.22 | 166400 |
| 2024-05-24 | 18.28 | $18.30 | 99627 |
| 2024-05-23 | 18.26 | $18.21 | 131800 |
| 2024-05-22 | 18.24 | $18.53 | 105000 |
| 2024-05-21 | 18.18 | $18.60 | 78212 |
| 2024-05-20 | 18.12 | $18.54 | 84300 |
| 2024-05-17 | 18.05 | $18.45 | 98400 |
| 2024-05-16 | 17.98 | $18.50 | 218116 |
| 2024-05-15 | 17.91 | $18.42 | 148400 |
| 2024-05-14 | 17.83 | $18.29 | 76400 |
| 2024-05-13 | 17.77 | $18.17 | 96000 |
| 2024-05-10 | 17.71 | $18.16 | 85751 |
| 2024-05-09 | 17.65 | $18.14 | 98311 |
| 2024-05-08 | 17.59 | $18.01 | 72200 |
| 2024-05-07 | 17.54 | $18.00 | 102100 |
| 2024-05-06 | 17.49 | $17.91 | 139905 |
| 2024-05-03 | 17.46 | $17.77 | 83300 |
| 2024-05-02 | 17.44 | $17.50 | 86247 |
| 2024-05-01 | 17.44 | $17.32 | 137849 |
| 2024-04-30 | 17.47 | $17.41 | 167500 |
| 2024-04-29 | 17.49 | $17.67 | 75800 |
| 2024-04-26 | 17.49 | $17.58 | 139607 |
| 2024-04-25 | 17.50 | $17.37 | 89331 |
| 2024-04-24 | 17.53 | $17.39 | 99400 |
| 2024-04-23 | 17.57 | $17.44 | 70845 |
| 2024-04-22 | 17.60 | $17.19 | 171322 |
| 2024-04-19 | 17.66 | $17.05 | 151756 |
| 2024-04-18 | 17.75 | $17.22 | 124749 |
| 2024-04-17 | 17.82 | $17.25 | 131309 |
| 2024-04-16 | 17.89 | $17.27 | 110232 |
| 2024-04-15 | 17.96 | $17.30 | 156800 |
| 2024-04-12 | 18.03 | $17.58 | 129200 |
| 2024-04-11 | 18.08 | $17.98 | 102722 |
| 2024-04-10 | 18.09 | $17.99 | 125609 |
| 2024-04-09 | 18.11 | $18.14 | 102100 |
| 2024-04-08 | 18.11 | $18.12 | 90500 |
| 2024-04-05 | 18.10 | $18.07 | 86634 |
| 2024-04-04 | 18.11 | $17.88 | 166700 |
| 2024-04-03 | 18.13 | $18.11 | 132900 |
| 2024-04-02 | 18.13 | $18.00 | 213000 |
| 2024-04-01 | 18.14 | $18.13 | 122700 |
| 2024-03-28 | 18.14 | $18.25 | 186017 |
| 2024-03-27 | 18.12 | $18.23 | 91605 |
| 2024-03-26 | 18.10 | $18.13 | 77054 |
| 2024-03-25 | 18.09 | $18.09 | 66929 |
| 2024-03-22 | 18.08 | $18.17 | 58825 |
| 2024-03-21 | 18.07 | $18.29 | 96134 |
| 2024-03-20 | 18.04 | $18.12 | 136229 |
| 2024-03-19 | 18.02 | $18.05 | 111700 |
| 2024-03-18 | 18.01 | $18.05 | 80023 |
| 2024-03-15 | 18.00 | $17.99 | 99700 |
| 2024-03-14 | 17.99 | $18.12 | 115200 |
| 2024-03-13 | 17.97 | $18.29 | 124234 |
| 2024-03-12 | 17.93 | $18.24 | 151700 |
| 2024-03-11 | 17.89 | $18.03 | 79500 |
| 2024-03-08 | 17.87 | $18.03 | 184806 |
| 2024-03-07 | 17.85 | $18.10 | 105600 |
| 2024-03-06 | 17.82 | $17.89 | 126400 |
| 2024-03-05 | 17.80 | $17.78 | 96249 |
| 2024-03-04 | 17.80 | $17.96 | 95827 |
| 2024-03-01 | 17.78 | $17.96 | 137300 |
| 2024-02-29 | 17.75 | $17.80 | 128600 |
| 2024-02-28 | 17.74 | $17.77 | 90500 |
| 2024-02-27 | 17.73 | $17.83 | 122400 |
| 2024-02-26 | 17.71 | $17.85 | 73343 |
| 2024-02-23 | 17.69 | $17.91 | 81400 |
| 2024-02-22 | 17.66 | $17.93 | 140528 |
| 2024-02-21 | 17.63 | $17.63 | 110500 |
| 2024-02-20 | 17.62 | $17.63 | 110100 |
| 2024-02-16 | 17.61 | $17.76 | 152100 |
| 2024-02-15 | 17.58 | $17.74 | 94600 |
| 2024-02-14 | 17.55 | $17.65 | 110431 |
| 2024-02-13 | 17.52 | $17.47 | 108900 |
| 2024-02-12 | 17.51 | $17.84 | 159563 |
| 2024-02-09 | 17.47 | $17.76 | 108200 |
| 2024-02-08 | 17.43 | $17.69 | 70200 |
| 2024-02-07 | 17.39 | $17.67 | 137318 |
| 2024-02-06 | 17.35 | $17.52 | 90762 |
| 2024-02-05 | 17.32 | $17.46 | 124939 |
| 2024-02-02 | 17.30 | $17.60 | 194400 |
| 2024-02-01 | 17.26 | $17.51 | 148800 |
| 2024-01-31 | 17.22 | $17.30 | 158620 |
| 2024-01-30 | 17.21 | $17.54 | 134626 |
| 2024-01-29 | 17.16 | $17.57 | 159742 |
| 2024-01-26 | 17.12 | $17.42 | 368012 |
| 2024-01-25 | 17.08 | $17.17 | 140500 |
| 2024-01-24 | 17.07 | $17.14 | 102004 |
| 2024-01-23 | 17.06 | $17.09 | 118800 |
| 2024-01-22 | 17.06 | $17.06 | 202500 |
| 2024-01-19 | 17.06 | $17.10 | 110900 |
| 2024-01-18 | 17.06 | $17.04 | 104643 |
| 2024-01-17 | 17.06 | $16.94 | 124100 |
| 2024-01-16 | 17.07 | $17.06 | 133124 |
| 2024-01-12 | 17.07 | $17.23 | 88700 |
| 2024-01-11 | 17.05 | $17.30 | 139311 |
| 2024-01-10 | 17.02 | $17.25 | 86400 |
| 2024-01-09 | 17.00 | $17.13 | 213400 |
| 2024-01-08 | 16.98 | $17.01 | 159338 |
| 2024-01-05 | 16.98 | $16.88 | 240010 |
| 2024-01-04 | 16.98 | $16.82 | 169923 |
| 2024-01-03 | 16.99 | $16.62 | 230836 |
| 2024-01-02 | 17.01 | $16.84 | 256100 |
| 2023-12-29 | 17.02 | $17.10 | 133400 |
| 2023-12-28 | 17.00 | $17.20 | 87025 |
| 2023-12-27 | 16.96 | $17.20 | 113200 |
| 2023-12-26 | 16.92 | $17.17 | 126534 |
| 2023-12-22 | 16.88 | $17.10 | 158200 |
| 2023-12-21 | 16.85 | $17.08 | 113032 |
| 2023-12-20 | 16.81 | $16.99 | 227109 |
| 2023-12-19 | 16.77 | $17.21 | 128300 |
| 2023-12-18 | 16.71 | $17.05 | 127500 |
| 2023-12-15 | 16.67 | $16.98 | 100100 |
| 2023-12-14 | 16.62 | $17.09 | 139200 |
| 2023-12-13 | 16.56 | $16.94 | 136637 |
| 2023-12-12 | 16.50 | $16.62 | 79526 |
| 2023-12-11 | 16.47 | $16.61 | 146725 |
| 2023-12-08 | 16.44 | $16.65 | 156800 |
| 2023-12-07 | 16.40 | $16.61 | 140500 |
| 2023-12-06 | 16.35 | $16.55 | 200423 |
| 2023-12-05 | 16.31 | $16.52 | 166910 |
| 2023-12-04 | 16.26 | $16.57 | 146833 |
| 2023-12-01 | 16.20 | $16.67 | 235039 |
| 2023-11-30 | 16.12 | $16.53 | 220200 |
| 2023-11-29 | 16.05 | $16.44 | 227022 |
| 2023-11-28 | 15.98 | $16.39 | 93200 |
| 2023-11-27 | 15.90 | $16.40 | 100537 |
| 2023-11-24 | 15.82 | $16.38 | 39230 |
| 2023-11-22 | 15.72 | $16.31 | 136100 |
| 2023-11-21 | 15.62 | $16.18 | 102139 |
| 2023-11-20 | 15.53 | $16.24 | 137800 |
| 2023-11-17 | 15.42 | $16.09 | 93800 |
| 2023-11-16 | 15.32 | $15.96 | 86016 |
| 2023-11-15 | 15.23 | $16.03 | 133456 |
| 2023-11-14 | 15.12 | $15.85 | 152224 |
| 2023-11-13 | 15.04 | $15.43 | 76700 |
| 2023-11-10 | 14.99 | $15.43 | 118625 |
| 2023-11-09 | 14.94 | $15.19 | 96100 |
| 2023-11-08 | 14.92 | $15.36 | 88937 |
| 2023-11-07 | 14.88 | $15.40 | 132500 |
| 2023-11-06 | 14.84 | $15.35 | 166400 |
| 2023-11-03 | 14.80 | $15.44 | 137200 |
| 2023-11-02 | 14.75 | $15.20 | 140000 |
| 2023-11-01 | 14.73 | $14.71 | 206817 |
| 2023-10-31 | 14.76 | $14.47 | 207120 |
| 2023-10-30 | 14.81 | $14.34 | 107929 |
| 2023-10-27 | 14.87 | $14.13 | 167911 |
| 2023-10-26 | 14.97 | $14.18 | 259800 |
| 2023-10-25 | 15.06 | $14.37 | 185929 |
| 2023-10-24 | 15.15 | $14.67 | 121838 |
| 2023-10-23 | 15.20 | $14.56 | 222829 |
| 2023-10-20 | 15.27 | $14.73 | 133821 |
| 2023-10-19 | 15.33 | $15.03 | 144000 |
| 2023-10-18 | 15.37 | $15.18 | 104743 |
| 2023-10-17 | 15.39 | $15.42 | 81209 |
| 2023-10-16 | 15.40 | $15.45 | 114022 |
| 2023-10-13 | 15.40 | $15.36 | 113000 |
| 2023-10-12 | 15.42 | $15.48 | 93900 |
| 2023-10-11 | 15.43 | $15.56 | 87900 |
| 2023-10-10 | 15.44 | $15.51 | 93200 |
| 2023-10-09 | 15.45 | $15.39 | 134700 |
| 2023-10-06 | 15.48 | $15.39 | 122833 |
| 2023-10-05 | 15.52 | $15.20 | 124500 |
| 2023-10-04 | 15.58 | $15.15 | 106100 |
| 2023-10-03 | 15.65 | $15.05 | 207500 |
| 2023-10-02 | 15.73 | $15.32 | 186922 |
| 2023-09-29 | 15.80 | $15.38 | 300900 |
| 2023-09-28 | 15.87 | $15.41 | 117800 |
| 2023-09-27 | 15.94 | $15.40 | 180314 |
| 2023-09-26 | 16.02 | $15.30 | 154442 |
| 2023-09-25 | 16.11 | $15.53 | 203046 |
| 2023-09-22 | 16.19 | $15.69 | 193000 |
| 2023-09-21 | 16.25 | $15.66 | 93518 |
| 2023-09-20 | 16.31 | $16.04 | 148600 |
| 2023-09-19 | 16.34 | $16.12 | 118800 |
| 2023-09-18 | 16.37 | $16.13 | 181039 |
| 2023-09-15 | 16.39 | $16.21 | 84030 |
| 2023-09-14 | 16.41 | $16.33 | 150400 |
| 2023-09-13 | 16.41 | $16.20 | 107500 |
| 2023-09-12 | 16.43 | $16.28 | 91800 |
| 2023-09-11 | 16.45 | $16.43 | 67428 |
| 2023-09-08 | 16.45 | $16.37 | 76582 |
| 2023-09-07 | 16.46 | $16.35 | 84742 |
| 2023-09-06 | 16.47 | $16.49 | 154700 |
| 2023-09-05 | 16.48 | $16.58 | 119300 |
| 2023-09-01 | 16.47 | $16.73 | 58600 |
| 2023-08-31 | 16.45 | $16.70 | 111827 |
| 2023-08-30 | 16.44 | $16.74 | 189900 |
| 2023-08-29 | 16.42 | $16.61 | 68200 |
| 2023-08-28 | 16.41 | $16.33 | 87347 |
| 2023-08-25 | 16.44 | $16.15 | 88000 |
| 2023-08-24 | 16.49 | $16.07 | 142831 |
| 2023-08-23 | 16.55 | $16.34 | 100739 |
| 2023-08-22 | 16.59 | $16.17 | 85900 |
| 2023-08-21 | 16.66 | $16.24 | 87623 |
| 2023-08-18 | 16.72 | $16.32 | 103528 |
| 2023-08-17 | 16.77 | $16.30 | 147638 |
| 2023-08-16 | 16.84 | $16.44 | 142700 |
| 2023-08-15 | 16.89 | $16.55 | 90717 |
| 2023-08-14 | 16.94 | $16.73 | 116320 |
| 2023-08-11 | 16.97 | $16.70 | 113400 |
| 2023-08-10 | 17.00 | $16.81 | 93600 |
| 2023-08-09 | 17.03 | $16.84 | 99735 |
| 2023-08-08 | 17.05 | $16.87 | 118545 |
| 2023-08-07 | 17.07 | $16.91 | 107100 |
| 2023-08-04 | 17.09 | $16.76 | 134122 |
| 2023-08-03 | 17.12 | $16.79 | 129200 |
| 2023-08-02 | 17.14 | $16.93 | 129755 |
| 2023-08-01 | 17.15 | $17.20 | 192813 |
| 2023-07-31 | 17.13 | $17.31 | 164000 |
| 2023-07-28 | 17.10 | $17.24 | 279700 |
| 2023-07-27 | 17.07 | $17.11 | 160717 |
| 2023-07-26 | 17.05 | $17.17 | 84200 |
| 2023-07-25 | 17.02 | $17.19 | 60700 |
| 2023-07-24 | 16.99 | $17.19 | 103409 |
| 2023-07-21 | 16.95 | $17.18 | 76069 |
| 2023-07-20 | 16.91 | $17.24 | 111200 |
| 2023-07-19 | 16.86 | $17.31 | 81200 |
| 2023-07-18 | 16.80 | $17.27 | 110200 |
| 2023-07-17 | 16.74 | $17.09 | 118900 |
| 2023-07-14 | 16.70 | $17.08 | 108800 |
| 2023-07-13 | 16.65 | $17.13 | 114300 |
| 2023-07-12 | 16.60 | $16.96 | 192300 |
| 2023-07-11 | 16.57 | $16.76 | 100200 |
| 2023-07-10 | 16.55 | $16.58 | 102603 |
| 2023-07-07 | 16.54 | $16.54 | 137900 |
| 2023-07-06 | 16.54 | $16.41 | 172814 |
| 2023-07-05 | 16.56 | $16.63 | 100200 |
| 2023-07-03 | 16.54 | $16.72 | 144900 |
| 2023-06-30 | 16.52 | $16.70 | 153001 |
| 2023-06-29 | 16.50 | $16.49 | 151000 |
| 2023-06-28 | 16.49 | $16.49 | 85526 |
| 2023-06-27 | 16.48 | $16.41 | 172927 |
| 2023-06-26 | 16.48 | $16.25 | 117112 |
| 2023-06-23 | 16.49 | $16.39 | 96500 |
| 2023-06-22 | 16.48 | $16.49 | 70100 |
| 2023-06-21 | 16.47 | $16.51 | 90616 |
| 2023-06-20 | 16.44 | $16.63 | 105200 |
| 2023-06-16 | 16.41 | $16.77 | 159300 |
| 2023-06-15 | 16.36 | $16.80 | 147730 |
| 2023-06-14 | 16.30 | $16.70 | 134615 |
| 2023-06-13 | 16.25 | $16.69 | 146300 |
| 2023-06-12 | 16.19 | $16.54 | 177776 |
| 2023-06-09 | 16.15 | $16.46 | 114719 |
| 2023-06-08 | 16.11 | $16.42 | 116700 |
| 2023-06-07 | 16.08 | $16.29 | 115500 |
| 2023-06-06 | 16.05 | $16.33 | 107800 |
| 2023-06-05 | 16.02 | $16.21 | 146244 |
| 2023-06-02 | 16.00 | $16.26 | 137000 |
| 2023-06-01 | 15.98 | $16.01 | 133213 |
| 2023-05-31 | 15.97 | $15.86 | 120533 |
| 2023-05-30 | 15.99 | $15.94 | 129530 |
| 2023-05-26 | 15.99 | $16.03 | 108300 |
| 2023-05-25 | 15.99 | $15.75 | 127600 |
| 2023-05-24 | 16.02 | $15.71 | 120300 |
| 2023-05-23 | 16.05 | $15.94 | 145316 |
| 2023-05-22 | 16.05 | $16.19 | 122741 |
| 2023-05-19 | 16.04 | $16.22 | 105700 |
| 2023-05-18 | 16.02 | $16.23 | 128200 |
| 2023-05-17 | 16.00 | $16.09 | 70300 |
| 2023-05-16 | 15.99 | $15.93 | 134500 |
| 2023-05-15 | 16.00 | $15.98 | 85100 |
| 2023-05-12 | 16.01 | $15.86 | 124515 |
| 2023-05-11 | 16.03 | $16.01 | 123734 |
| 2023-05-10 | 16.04 | $15.99 | 125207 |
| 2023-05-09 | 16.05 | $15.99 | 89100 |
| 2023-05-08 | 16.06 | $16.12 | 121542 |
| 2023-05-05 | 16.06 | $16.21 | 213600 |
| 2023-05-04 | 16.04 | $15.72 | 132900 |
| 2023-05-03 | 16.08 | $15.91 | 83600 |
| 2023-05-02 | 16.10 | $15.93 | 158445 |
| 2023-05-01 | 16.11 | $16.19 | 111044 |
| 2023-04-28 | 16.11 | $16.26 | 103531 |
| 2023-04-27 | 16.09 | $16.08 | 100613 |
| 2023-04-26 | 16.09 | $15.74 | 160662 |
| 2023-04-25 | 16.11 | $15.81 | 142303 |
| 2023-04-24 | 16.13 | $16.12 | 65100 |
| 2023-04-21 | 16.12 | $16.12 | 71800 |
| 2023-04-20 | 16.10 | $16.21 | 81000 |
| 2023-04-19 | 16.07 | $16.27 | 79984 |
| 2023-04-18 | 16.03 | $16.30 | 90200 |
| 2023-04-17 | 15.98 | $16.28 | 115700 |
| 2023-04-14 | 15.93 | $16.27 | 150800 |
| 2023-04-13 | 15.88 | $16.28 | 112400 |
| 2023-04-12 | 15.81 | $16.10 | 86748 |
| 2023-04-11 | 15.76 | $16.06 | 55100 |
| 2023-04-10 | 15.72 | $16.03 | 93223 |
| 2023-04-06 | 15.67 | $15.97 | 71801 |
| 2023-04-05 | 15.62 | $15.89 | 103025 |
| 2023-04-04 | 15.58 | $15.98 | 106919 |
| 2023-04-03 | 15.54 | $16.14 | 108042 |
| 2023-03-31 | 15.48 | $16.15 | 154500 |
| 2023-03-30 | 15.41 | $15.81 | 87700 |
| 2023-03-29 | 15.39 | $15.62 | 137600 |
| 2023-03-28 | 15.38 | $15.39 | 65238 |
| 2023-03-27 | 15.39 | $15.46 | 101716 |
| 2023-03-24 | 15.40 | $15.26 | 78300 |
| 2023-03-23 | 15.43 | $15.22 | 137500 |
| 2023-03-22 | 15.47 | $15.26 | 164400 |
| 2023-03-21 | 15.51 | $15.40 | 82030 |
| 2023-03-20 | 15.54 | $15.26 | 78223 |
| 2023-03-17 | 15.59 | $15.11 | 122622 |
| 2023-03-16 | 15.66 | $15.30 | 141738 |
| 2023-03-15 | 15.72 | $15.09 | 153900 |
| 2023-03-14 | 15.80 | $15.39 | 128500 |
| 2023-03-13 | 15.87 | $15.19 | 136400 |
| 2023-03-10 | 15.96 | $15.33 | 136238 |
| 2023-03-09 | 16.04 | $15.65 | 89500 |
| 2023-03-08 | 16.10 | $15.96 | 96932 |
| 2023-03-07 | 16.14 | $15.90 | 125700 |
| 2023-03-06 | 16.18 | $16.18 | 82346 |
| 2023-03-03 | 16.21 | $16.22 | 93642 |
| 2023-03-02 | 16.23 | $15.95 | 86100 |
| 2023-03-01 | 16.28 | $15.85 | 94800 |
| 2023-02-28 | 16.34 | $15.88 | 115600 |
| 2023-02-27 | 16.41 | $15.87 | 124500 |
| 2023-02-24 | 16.47 | $15.81 | 141100 |
| 2023-02-23 | 16.55 | $16.06 | 63200 |
| 2023-02-22 | 16.60 | $16.03 | 87500 |
| 2023-02-21 | 16.66 | $16.05 | 96343 |
| 2023-02-17 | 16.72 | $16.47 | 77823 |
| 2023-02-16 | 16.74 | $16.57 | 115700 |
| 2023-02-15 | 16.75 | $16.81 | 74209 |
| 2023-02-14 | 16.73 | $16.79 | 94622 |
| 2023-02-13 | 16.70 | $16.83 | 113700 |
| 2023-02-10 | 16.68 | $16.77 | 94500 |
| 2023-02-09 | 16.65 | $16.72 | 162828 |
| 2023-02-08 | 16.63 | $17.11 | 185200 |
| 2023-02-07 | 16.57 | $16.91 | 147410 |
| 2023-02-06 | 16.51 | $16.60 | 119841 |
| 2023-02-03 | 16.49 | $16.85 | 144700 |
| 2023-02-02 | 16.43 | $17.01 | 189828 |
| 2023-02-01 | 16.35 | $16.76 | 140344 |
| 2023-01-31 | 16.28 | $16.54 | 182600 |
| 2023-01-30 | 16.23 | $16.35 | 140000 |
| 2023-01-27 | 16.19 | $16.50 | 220500 |
| 2023-01-26 | 16.13 | $16.51 | 139418 |
| 2023-01-25 | 16.06 | $16.37 | 115632 |
| 2023-01-24 | 16.00 | $16.42 | 161843 |
| 2023-01-23 | 15.93 | $16.39 | 117400 |
| 2023-01-20 | 15.85 | $16.36 | 160545 |
| 2023-01-19 | 15.78 | $16.08 | 130113 |
| 2023-01-18 | 15.72 | $16.11 | 167506 |
| 2023-01-17 | 15.67 | $16.27 | 149127 |
| 2023-01-13 | 15.59 | $16.24 | 171800 |
| 2023-01-12 | 15.51 | $16.24 | 90000 |
| 2023-01-11 | 15.43 | $16.06 | 103200 |
| 2023-01-10 | 15.37 | $15.85 | 107743 |
| 2023-01-09 | 15.33 | $15.75 | 134000 |
| 2023-01-06 | 15.29 | $15.69 | 118100 |
| 2023-01-05 | 15.26 | $15.23 | 86100 |
| 2023-01-04 | 15.28 | $15.39 | 101445 |
| 2023-01-03 | 15.28 | $15.13 | 149300 |
| 2022-12-30 | 15.32 | $15.10 | 279160 |
| 2022-12-29 | 15.36 | $15.10 | 311140 |
| 2022-12-28 | 15.41 | $14.86 | 316500 |
| 2022-12-27 | 15.49 | $15.06 | 182300 |
| 2022-12-23 | 15.54 | $15.22 | 167300 |
| 2022-12-22 | 15.59 | $15.29 | 332614 |
| 2022-12-21 | 15.64 | $15.28 | 306417 |
| 2022-12-20 | 15.68 | $15.20 | 253736 |
| 2022-12-19 | 15.74 | $15.34 | 250300 |
| 2022-12-16 | 15.79 | $15.46 | 177414 |
| 2022-12-15 | 15.82 | $15.56 | 180747 |
| 2022-12-14 | 15.85 | $15.94 | 212000 |
| 2022-12-13 | 15.85 | $15.83 | 184701 |
| 2022-12-12 | 15.86 | $15.67 | 136700 |
| 2022-12-09 | 15.88 | $15.56 | 123320 |
| 2022-12-08 | 15.92 | $15.76 | 155400 |
| 2022-12-07 | 15.94 | $15.74 | 200134 |
| 2022-12-06 | 15.96 | $15.77 | 118700 |
| 2022-12-05 | 15.97 | $15.94 | 169310 |
| 2022-12-02 | 15.97 | $16.24 | 149511 |
| 2022-12-01 | 15.93 | $16.28 | 163000 |
| 2022-11-30 | 15.88 | $16.14 | 217200 |
| 2022-11-29 | 15.85 | $15.74 | 109100 |
| 2022-11-28 | 15.86 | $15.68 | 165200 |
| 2022-11-25 | 15.88 | $15.84 | 219407 |
| 2022-11-23 | 15.88 | $15.94 | 122437 |
| 2022-11-22 | 15.88 | $15.86 | 155100 |
| 2022-11-21 | 15.88 | $15.78 | 174302 |
| 2022-11-18 | 15.89 | $15.91 | 231517 |
| 2022-11-17 | 15.89 | $15.90 | 262709 |
| 2022-11-16 | 15.88 | $16.11 | 106900 |
| 2022-11-15 | 15.85 | $16.22 | 155435 |
| 2022-11-14 | 15.81 | $16.11 | 176700 |
| 2022-11-11 | 15.77 | $16.29 | 105841 |
| 2022-11-10 | 15.71 | $16.03 | 158008 |
| 2022-11-09 | 15.67 | $15.15 | 121711 |
| 2022-11-08 | 15.72 | $15.63 | 200514 |
| 2022-11-07 | 15.71 | $15.57 | 187700 |
| 2022-11-04 | 15.70 | $15.43 | 92300 |
| 2022-11-03 | 15.71 | $15.37 | 236243 |
| 2022-11-02 | 15.72 | $15.45 | 205612 |
| 2022-11-01 | 15.72 | $16.27 | 134408 |
| 2022-10-31 | 15.64 | $16.29 | 140600 |
| 2022-10-28 | 15.55 | $16.07 | 146700 |
| 2022-10-27 | 15.47 | $15.97 | 134900 |
| 2022-10-26 | 15.41 | $16.18 | 109600 |
| 2022-10-25 | 15.31 | $16.13 | 86922 |
| 2022-10-24 | 15.22 | $15.82 | 135506 |
| 2022-10-21 | 15.14 | $15.49 | 129200 |
| 2022-10-20 | 15.10 | $15.37 | 166348 |
| 2022-10-19 | 15.07 | $15.19 | 188348 |
| 2022-10-18 | 15.06 | $15.52 | 135300 |
| 2022-10-17 | 15.02 | $15.33 | 167310 |
| 2022-10-14 | 15.01 | $14.97 | 227400 |
| 2022-10-13 | 15.05 | $15.12 | 174802 |
| 2022-10-12 | 15.08 | $14.80 | 120614 |
| 2022-10-11 | 15.15 | $14.74 | 145041 |
| 2022-10-10 | 15.24 | $14.67 | 160900 |
| 2022-10-07 | 15.35 | $14.80 | 188933 |
| 2022-10-06 | 15.46 | $15.10 | 102400 |
| 2022-10-05 | 15.56 | $15.38 | 101000 |
| 2022-10-04 | 15.63 | $15.35 | 637800 |
| 2022-10-03 | 15.71 | $15.07 | 352700 |
| 2022-09-30 | 15.83 | $15.09 | 290504 |
| 2022-09-29 | 15.96 | $14.90 | 251900 |
| 2022-09-28 | 16.12 | $15.02 | 204500 |
| 2022-09-27 | 16.28 | $14.59 | 233412 |
| 2022-09-26 | 16.48 | $14.68 | 279900 |
| 2022-09-23 | 16.70 | $14.89 | 406345 |
| 2022-09-22 | 16.91 | $15.70 | 190000 |
| 2022-09-21 | 17.05 | $16.31 | 207200 |
| 2022-09-20 | 17.14 | $16.33 | 131149 |
| 2022-09-19 | 17.23 | $17.04 | 117846 |
| 2022-09-16 | 17.27 | $16.88 | 128000 |
| 2022-09-15 | 17.32 | $17.10 | 105329 |
| 2022-09-14 | 17.37 | $17.55 | 105642 |
| 2022-09-13 | 17.38 | $17.19 | 172110 |
| 2022-09-12 | 17.43 | $17.78 | 110000 |
| 2022-09-09 | 17.44 | $17.58 | 123200 |
| 2022-09-08 | 17.47 | $17.17 | 105538 |
| 2022-09-07 | 17.55 | $17.02 | 124700 |
| 2022-09-06 | 17.65 | $16.87 | 151000 |
| 2022-09-02 | 17.78 | $16.97 | 87501 |
| 2022-09-01 | 17.90 | $17.22 | 152224 |
| 2022-08-31 | 18.02 | $17.03 | 157048 |
| 2022-08-30 | 18.16 | $17.16 | 139000 |
| 2022-08-29 | 18.29 | $17.29 | 111048 |
| 2022-08-26 | 18.42 | $17.47 | 100600 |
| 2022-08-25 | 18.54 | $17.98 | 71700 |
| 2022-08-24 | 18.61 | $17.83 | 83636 |
| 2022-08-23 | 18.70 | $17.64 | 89346 |
| 2022-08-22 | 18.80 | $17.86 | 123600 |
| 2022-08-19 | 18.88 | $18.21 | 114901 |
| 2022-08-18 | 18.92 | $18.49 | 303137 |
| 2022-08-17 | 18.93 | $18.91 | 168800 |
| 2022-08-16 | 18.89 | $19.38 | 69105 |
| 2022-08-15 | 18.80 | $19.39 | 93106 |
| 2022-08-12 | 18.69 | $19.32 | 114135 |
| 2022-08-11 | 18.57 | $19.01 | 75700 |
| 2022-08-10 | 18.46 | $19.06 | 148717 |
| 2022-08-09 | 18.34 | $18.77 | 116101 |
| 2022-08-08 | 18.23 | $19.01 | 102632 |
| 2022-08-05 | 18.08 | $18.93 | 114800 |
| 2022-08-04 | 17.93 | $19.12 | 107906 |
| 2022-08-03 | 17.75 | $19.06 | 136600 |
| 2022-08-02 | 17.56 | $18.75 | 93300 |
| 2022-08-01 | 17.39 | $18.98 | 165400 |
| 2022-07-29 | 17.19 | $18.76 | 178611 |
| 2022-07-28 | 16.99 | $18.24 | 156203 |
| 2022-07-27 | 16.83 | $18.01 | 121005 |
| 2022-07-26 | 16.69 | $17.10 | 126547 |
| 2022-07-25 | 16.63 | $17.28 | 111600 |
| 2022-07-22 | 16.54 | $17.32 | 103609 |
| 2022-07-21 | 16.44 | $17.32 | 131500 |
| 2022-07-20 | 16.33 | $17.37 | 764519 |
| 2022-07-19 | 16.21 | $16.81 | 119500 |
| 2022-07-18 | 16.14 | $16.26 | 124800 |
| 2022-07-15 | 16.11 | $16.14 | 94700 |
| 2022-07-14 | 16.09 | $15.77 | 119408 |
| 2022-07-13 | 16.11 | $15.96 | 140400 |
| 2022-07-12 | 16.11 | $16.03 | 169800 |
| 2022-07-11 | 16.10 | $16.32 | 90900 |
| 2022-07-08 | 16.08 | $16.53 | 118930 |
| 2022-07-07 | 16.04 | $16.63 | 240700 |
| 2022-07-06 | 16.00 | $16.26 | 129711 |
| 2022-07-05 | 15.99 | $16.24 | 150946 |
| 2022-07-01 | 16.00 | $16.18 | 201500 |
| 2022-06-30 | 16.02 | $16.11 | 228323 |
| 2022-06-29 | 16.06 | $16.10 | 190011 |
| 2022-06-28 | 16.10 | $16.07 | 226800 |
| 2022-06-27 | 16.15 | $16.14 | 161900 |
| 2022-06-24 | 16.20 | $15.90 | 128600 |
| 2022-06-23 | 16.28 | $15.46 | 165900 |
| 2022-06-22 | 16.41 | $15.36 | 93200 |
| 2022-06-21 | 16.55 | $15.64 | 219200 |
| 2022-06-17 | 16.67 | $15.31 | 130221 |
| 2022-06-16 | 16.82 | $15.24 | 192600 |
| 2022-06-15 | 17.00 | $15.97 | 137000 |
| 2022-06-14 | 17.10 | $15.63 | 187300 |
| 2022-06-13 | 17.25 | $16.06 | 186600 |
| 2022-06-10 | 17.35 | $16.56 | 349122 |
| 2022-06-09 | 17.41 | $17.46 | 122900 |
| 2022-06-08 | 17.38 | $17.88 | 94400 |
| 2022-06-07 | 17.30 | $17.95 | 107500 |
| 2022-06-06 | 17.21 | $17.85 | 119134 |
| 2022-06-03 | 17.12 | $17.55 | 89619 |
| 2022-06-02 | 17.07 | $17.79 | 113300 |
| 2022-06-01 | 17.00 | $17.47 | 144600 |
| 2022-05-31 | 16.97 | $17.62 | 206700 |
| 2022-05-27 | 16.92 | $17.65 | 71200 |
| 2022-05-26 | 16.87 | $17.18 | 141000 |
| 2022-05-25 | 16.87 | $16.73 | 144700 |
| 2022-05-24 | 16.92 | $16.66 | 112500 |
| 2022-05-23 | 16.98 | $16.69 | 101700 |
| 2022-05-20 | 17.06 | $16.55 | 293712 |
| 2022-05-19 | 17.15 | $16.62 | 143300 |
| 2022-05-18 | 17.26 | $16.80 | 245300 |
| 2022-05-17 | 17.37 | $17.14 | 162429 |
| 2022-05-16 | 17.45 | $16.63 | 141519 |
| 2022-05-13 | 17.60 | $16.65 | 226376 |
| 2022-05-12 | 17.75 | $16.21 | 267300 |
| 2022-05-11 | 17.97 | $16.50 | 176100 |
| 2022-05-10 | 18.17 | $16.89 | 153200 |
| 2022-05-09 | 18.35 | $16.79 | 262707 |
| 2022-05-06 | 18.56 | $17.74 | 216542 |
| 2022-05-05 | 18.68 | $18.04 | 150009 |
| 2022-05-04 | 18.79 | $18.58 | 181000 |
| 2022-05-03 | 18.85 | $18.05 | 126242 |
| 2022-05-02 | 18.98 | $17.89 | 326358 |
| 2022-04-29 | 19.14 | $18.10 | 150349 |
| 2022-04-28 | 19.29 | $18.60 | 132903 |
| 2022-04-27 | 19.40 | $18.14 | 122916 |
| 2022-04-26 | 19.57 | $18.05 | 248533 |
| 2022-04-25 | 19.76 | $18.97 | 131722 |
| 2022-04-22 | 19.87 | $19.21 | 88037 |
| 2022-04-21 | 19.95 | $19.72 | 86945 |
| 2022-04-20 | 19.99 | $20.16 | 113158 |
| 2022-04-19 | 19.99 | $19.70 | 116915 |
| 2022-04-18 | 20.04 | $19.31 | 112500 |
| 2022-04-14 | 20.13 | $19.36 | 113300 |
| 2022-04-13 | 20.21 | $19.72 | 174800 |
| 2022-04-12 | 20.26 | $19.61 | 98219 |
| 2022-04-11 | 20.31 | $19.71 | 111700 |
| 2022-04-08 | 20.35 | $20.12 | 72600 |
| 2022-04-07 | 20.34 | $20.15 | 109410 |
| 2022-04-06 | 20.32 | $20.13 | 140501 |
| 2022-04-05 | 20.29 | $20.57 | 132600 |
| 2022-04-04 | 20.21 | $20.97 | 100400 |
| 2022-04-01 | 20.08 | $20.72 | 120800 |
| 2022-03-31 | 19.97 | $20.58 | 120000 |
| 2022-03-30 | 19.87 | $20.73 | 148440 |
| 2022-03-29 | 19.74 | $20.66 | 261600 |
| 2022-03-28 | 19.62 | $20.50 | 134200 |
| 2022-03-25 | 19.50 | $19.93 | 194846 |
| 2022-03-24 | 19.44 | $20.01 | 163600 |
| 2022-03-23 | 19.36 | $20.13 | 124831 |
| 2022-03-22 | 19.27 | $20.47 | 236700 |
| 2022-03-21 | 19.14 | $20.34 | 121500 |
| 2022-03-18 | 19.02 | $20.28 | 79633 |
| 2022-03-17 | 18.90 | $19.78 | 137108 |
| 2022-03-16 | 18.84 | $19.12 | 172525 |
| 2022-03-15 | 18.84 | $18.38 | 79300 |
| 2022-03-14 | 18.92 | $18.01 | 215700 |
| 2022-03-11 | 19.04 | $18.54 | 128310 |
| 2022-03-10 | 19.13 | $18.84 | 174900 |
| 2022-03-09 | 19.20 | $18.77 | 161200 |
| 2022-03-08 | 19.29 | $18.20 | 164518 |
| 2022-03-07 | 19.44 | $18.39 | 199617 |
| 2022-03-04 | 19.59 | $19.19 | 105044 |
| 2022-03-03 | 19.67 | $19.29 | 130726 |
| 2022-03-02 | 19.75 | $19.45 | 100500 |
| 2022-03-01 | 19.82 | $19.19 | 129300 |
| 2022-02-28 | 19.93 | $19.56 | 177748 |
| 2022-02-25 | 20.00 | $19.58 | 143207 |
| 2022-02-24 | 20.08 | $18.99 | 429940 |
| 2022-02-23 | 20.21 | $18.88 | 124000 |
| 2022-02-22 | 20.37 | $19.13 | 259102 |
| 2022-02-18 | 20.50 | $19.80 | 128300 |
| 2022-02-17 | 20.57 | $19.88 | 157600 |
| 2022-02-16 | 20.64 | $20.41 | 123641 |
| 2022-02-15 | 20.67 | $20.11 | 203900 |
| 2022-02-14 | 20.74 | $19.85 | 161348 |
| 2022-02-11 | 20.84 | $20.59 | 171562 |
| 2022-02-10 | 20.89 | $21.19 | 146800 |
| 2022-02-09 | 20.88 | $21.35 | 136017 |
| 2022-02-08 | 20.86 | $20.88 | 100200 |
| 2022-02-07 | 20.90 | $20.65 | 115000 |
| 2022-02-04 | 20.96 | $20.66 | 214800 |
| 2022-02-03 | 21.03 | $20.92 | 127700 |
| 2022-02-02 | 21.09 | $21.56 | 131600 |
| 2022-02-01 | 21.08 | $21.23 | 143200 |
| 2022-01-31 | 21.12 | $20.93 | 162700 |
| 2022-01-28 | 21.19 | $20.39 | 123945 |
| 2022-01-27 | 21.33 | $19.92 | 149800 |
| 2022-01-26 | 21.52 | $20.03 | 203830 |
| 2022-01-25 | 21.71 | $19.96 | 216203 |
| 2022-01-24 | 21.93 | $20.08 | 488700 |
| 2022-01-21 | 22.14 | $20.35 | 387100 |
| 2022-01-20 | 22.33 | $21.66 | 158700 |
| 2022-01-19 | 22.40 | $22.10 | 131400 |
| 2022-01-18 | 22.42 | $22.07 | 130437 |
| 2022-01-14 | 22.44 | $22.40 | 122100 |
| 2022-01-13 | 22.44 | $22.47 | 95700 |
| 2022-01-12 | 22.42 | $22.76 | 134600 |
| 2022-01-11 | 22.37 | $22.43 | 138200 |
| 2022-01-10 | 22.35 | $22.30 | 135100 |
| 2022-01-07 | 22.35 | $22.41 | 136242 |
| 2022-01-06 | 22.33 | $22.23 | 96932 |
| 2022-01-05 | 22.34 | $22.20 | 152236 |
| 2022-01-04 | 22.34 | $22.67 | 116800 |
| 2022-01-03 | 22.30 | $22.76 | 114300 |
| 2021-12-31 | 22.24 | $22.73 | 90238 |
| 2021-12-30 | 22.17 | $22.67 | 71223 |
| 2021-12-29 | 22.11 | $22.65 | 96500 |
| 2021-12-28 | 22.05 | $22.42 | 63800 |
| 2021-12-27 | 22.00 | $22.36 | 112804 |
| 2021-12-23 | 21.96 | $22.13 | 111706 |
| 2021-12-22 | 21.94 | $21.89 | 93543 |
| 2021-12-21 | 21.95 | $21.84 | 153343 |
| 2021-12-20 | 21.97 | $21.47 | 177300 |
| 2021-12-17 | 22.02 | $21.82 | 177842 |
| 2021-12-16 | 22.05 | $22.08 | 91448 |
| 2021-12-15 | 22.05 | $22.13 | 154344 |
| 2021-12-14 | 22.05 | $22.02 | 85446 |
| 2021-12-13 | 22.07 | $22.22 | 90744 |
| 2021-12-10 | 22.07 | $22.31 | 69700 |
| 2021-12-09 | 22.06 | $22.37 | 173432 |
| 2021-12-08 | 22.05 | $22.40 | 130811 |
| 2021-12-07 | 22.03 | $22.01 | 162636 |
| 2021-12-06 | 22.06 | $21.67 | 93311 |
| 2021-12-03 | 22.12 | $21.43 | 110700 |
| 2021-12-02 | 22.21 | $21.67 | 97719 |
| 2021-12-01 | 22.28 | $21.50 | 312600 |
| 2021-11-30 | 22.38 | $21.70 | 135100 |
| 2021-11-29 | 22.45 | $22.07 | 133900 |
| 2021-11-26 | 22.49 | $21.77 | 107430 |
| 2021-11-24 | 22.56 | $22.35 | 64829 |
| 2021-11-23 | 22.58 | $22.40 | 81100 |
| 2021-11-22 | 22.59 | $22.42 | 74515 |
| 2021-11-19 | 22.59 | $22.64 | 80300 |
| 2021-11-18 | 22.57 | $22.69 | 93500 |
| 2021-11-17 | 22.55 | $22.65 | 97500 |
| 2021-11-16 | 22.52 | $22.81 | 105000 |
| 2021-11-15 | 22.47 | $22.72 | 95400 |
| 2021-11-12 | 22.43 | $22.68 | 65900 |
| 2021-11-11 | 22.39 | $22.60 | 107043 |
| 2021-11-10 | 22.35 | $22.57 | 142200 |
| 2021-11-09 | 22.31 | $22.62 | 110310 |
| 2021-11-08 | 22.26 | $22.71 | 100637 |
| 2021-11-05 | 22.20 | $22.59 | 108400 |
| 2021-11-04 | 22.13 | $22.50 | 153400 |
| 2021-11-03 | 22.08 | $22.47 | 131716 |
| 2021-11-02 | 22.01 | $22.33 | 83327 |
| 2021-11-01 | 21.96 | $22.30 | 109100 |
| 2021-10-29 | 21.90 | $22.20 | 113318 |
| 2021-10-28 | 21.85 | $22.15 | 160719 |
| 2021-10-27 | 21.79 | $22.03 | 77300 |
| 2021-10-26 | 21.75 | $22.09 | 103800 |
| 2021-10-25 | 21.69 | $22.02 | 66900 |
| 2021-10-22 | 21.65 | $22.05 | 65900 |
| 2021-10-21 | 21.60 | $21.96 | 86700 |
| 2021-10-20 | 21.55 | $22.10 | 101900 |
| 2021-10-19 | 21.50 | $22.00 | 112600 |
| 2021-10-18 | 21.45 | $21.82 | 159600 |
| 2021-10-15 | 21.42 | $21.89 | 84944 |
| 2021-10-14 | 21.39 | $21.68 | 110700 |
| 2021-10-13 | 21.38 | $21.45 | 79509 |
| 2021-10-12 | 21.39 | $21.25 | 88600 |
| 2021-10-11 | 21.43 | $21.31 | 164313 |
| 2021-10-08 | 21.47 | $21.30 | 118521 |
| 2021-10-07 | 21.52 | $21.28 | 120042 |
| 2021-10-06 | 21.57 | $21.07 | 124000 |
| 2021-10-05 | 21.64 | $21.12 | 147845 |
| 2021-10-04 | 21.72 | $20.91 | 238800 |
| 2021-10-01 | 21.83 | $21.27 | 194400 |
| 2021-09-30 | 21.91 | $21.28 | 152500 |
| 2021-09-29 | 21.99 | $21.35 | 126800 |
| 2021-09-28 | 22.07 | $21.41 | 205500 |
| 2021-09-27 | 22.15 | $21.92 | 108617 |
| 2021-09-24 | 22.18 | $21.96 | 119400 |
| 2021-09-23 | 22.20 | $22.05 | 153500 |
| 2021-09-22 | 22.22 | $21.98 | 150208 |
| 2021-09-21 | 22.25 | $21.76 | 155300 |
| 2021-09-20 | 22.29 | $21.75 | 313700 |
| 2021-09-17 | 22.33 | $22.45 | 145500 |
| 2021-09-16 | 22.31 | $22.54 | 129012 |
| 2021-09-15 | 22.27 | $22.39 | 116726 |
| 2021-09-14 | 22.24 | $22.27 | 96146 |
| 2021-09-13 | 22.22 | $22.30 | 144600 |
| 2021-09-10 | 22.20 | $22.21 | 79120 |
| 2021-09-09 | 22.19 | $22.33 | 99910 |
| 2021-09-08 | 22.15 | $22.41 | 108448 |
| 2021-09-07 | 22.11 | $22.46 | 104137 |
| 2021-09-03 | 22.06 | $22.50 | 83300 |
| 2021-09-02 | 21.99 | $22.42 | 110500 |
| 2021-09-01 | 21.93 | $22.40 | 197200 |
| 2021-08-31 | 21.86 | $22.25 | 142300 |
| 2021-08-30 | 21.80 | $22.20 | 127000 |
| 2021-08-27 | 21.74 | $22.14 | 137900 |
| 2021-08-26 | 21.68 | $21.93 | 127919 |
| 2021-08-25 | 21.63 | $22.00 | 144031 |
| 2021-08-24 | 21.56 | $21.92 | 141600 |
| 2021-08-23 | 21.50 | $21.63 | 138843 |
| 2021-08-20 | 21.46 | $21.64 | 117841 |
| 2021-08-19 | 21.42 | $21.58 | 190545 |
| 2021-08-18 | 21.38 | $21.67 | 161411 |
| 2021-08-17 | 21.32 | $21.82 | 250745 |
| 2021-08-16 | 21.24 | $21.93 | 174626 |
| 2021-08-13 | 21.15 | $21.84 | 195409 |
| 2021-08-12 | 21.06 | $21.76 | 205707 |
| 2021-08-11 | 20.97 | $21.57 | 219200 |
| 2021-08-10 | 20.90 | $21.41 | 154725 |
| 2021-08-09 | 20.84 | $21.37 | 161000 |
| 2021-08-06 | 20.79 | $21.06 | 127936 |
| 2021-08-05 | 20.76 | $21.02 | 155238 |
| 2021-08-04 | 20.74 | $20.93 | 99800 |
| 2021-08-03 | 20.73 | $20.89 | 124606 |
| 2021-08-02 | 20.72 | $20.69 | 147618 |
| 2021-07-30 | 20.73 | $20.71 | 115634 |
| 2021-07-29 | 20.75 | $20.73 | 124400 |
| 2021-07-28 | 20.76 | $20.70 | 130100 |
| 2021-07-27 | 20.77 | $20.48 | 86911 |
| 2021-07-26 | 20.82 | $20.72 | 154036 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
23.27
2026-07-21
Close Price
$23.19
Vol: 85789
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
14.37
Average
18.93
Maximum
23.49
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 23.27 | $23.19 | 85789 |
| 2026-07-20 | 23.28 | $22.95 | 71000 |
| 2026-07-17 | 23.34 | $23.02 | 50400 |
| 2026-07-16 | 23.39 | $23.13 | 53143 |
| 2026-07-15 | 23.43 | $23.33 | 49235 |
| 2026-07-14 | 23.43 | $23.43 | 47120 |
| 2026-07-13 | 23.41 | $23.23 | 57817 |
| 2026-07-10 | 23.43 | $23.36 | 62401 |
| 2026-07-09 | 23.42 | $23.39 | 65900 |
| 2026-07-08 | 23.40 | $23.27 | 64596 |
| 2026-07-07 | 23.40 | $23.47 | 86600 |
| 2026-07-06 | 23.36 | $23.66 | 109937 |
| 2026-07-02 | 23.28 | $23.46 | 74502 |
| 2026-07-01 | 23.22 | $23.47 | 117300 |
| 2026-06-30 | 23.14 | $23.54 | 127000 |
| 2026-06-29 | 23.04 | $23.28 | 83000 |
| 2026-06-26 | 22.98 | $22.84 | 86900 |
| 2026-06-25 | 23.00 | $22.93 | 85920 |
| 2026-06-24 | 23.00 | $22.67 | 77700 |
| 2026-06-23 | 23.06 | $22.68 | 119000 |
| 2026-06-22 | 23.12 | $23.12 | 122800 |
| 2026-06-18 | 23.10 | $23.06 | 108708 |
| 2026-06-17 | 23.09 | $22.92 | 127900 |
| 2026-06-16 | 23.11 | $23.07 | 133538 |
| 2026-06-15 | 23.09 | $23.19 | 107900 |
| 2026-06-12 | 23.05 | $23.10 | 91800 |
| 2026-06-11 | 23.02 | $23.06 | 94861 |
| 2026-06-10 | 22.99 | $22.54 | 114413 |
| 2026-06-09 | 23.06 | $22.67 | 222327 |
| 2026-06-08 | 23.12 | $22.52 | 160111 |
| 2026-06-05 | 23.21 | $22.53 | 153610 |
| 2026-06-04 | 23.32 | $23.20 | 123011 |
| 2026-06-03 | 23.30 | $23.10 | 88200 |
| 2026-06-02 | 23.29 | $23.44 | 113300 |
| 2026-06-01 | 23.22 | $23.29 | 75623 |
| 2026-05-29 | 23.15 | $23.33 | 108300 |
| 2026-05-28 | 23.07 | $23.24 | 122144 |
| 2026-05-27 | 22.99 | $23.03 | 76000 |
| 2026-05-26 | 22.94 | $23.04 | 122000 |
| 2026-05-22 | 22.88 | $22.74 | 66015 |
| 2026-05-21 | 22.87 | $22.70 | 110125 |
| 2026-05-20 | 22.86 | $22.61 | 97621 |
| 2026-05-19 | 22.87 | $22.45 | 58500 |
| 2026-05-18 | 22.91 | $22.53 | 104909 |
| 2026-05-15 | 22.94 | $22.75 | 433930 |
| 2026-05-14 | 22.93 | $23.01 | 82200 |
| 2026-05-13 | 22.85 | $23.00 | 185726 |
| 2026-05-12 | 22.77 | $22.59 | 103600 |
| 2026-05-11 | 22.75 | $22.96 | 84000 |
| 2026-05-08 | 22.65 | $23.02 | 161700 |
| 2026-05-07 | 22.51 | $22.69 | 91500 |
| 2026-05-06 | 22.43 | $22.99 | 144347 |
| 2026-05-05 | 22.26 | $22.53 | 123800 |
| 2026-05-04 | 22.16 | $22.28 | 138634 |
| 2026-05-01 | 22.09 | $22.61 | 159511 |
| 2026-04-30 | 21.95 | $22.65 | 451900 |
| 2026-04-29 | 21.77 | $22.32 | 790558 |
| 2026-04-28 | 21.63 | $21.79 | 99529 |
| 2026-04-27 | 21.57 | $21.80 | 188703 |
| 2026-04-24 | 21.51 | $21.74 | 120140 |
| 2026-04-23 | 21.45 | $21.58 | 99100 |
| 2026-04-22 | 21.41 | $21.69 | 87318 |
| 2026-04-21 | 21.34 | $21.51 | 249400 |
| 2026-04-20 | 21.30 | $21.85 | 65208 |
| 2026-04-17 | 21.17 | $21.82 | 129300 |
| 2026-04-16 | 21.04 | $21.59 | 134400 |
| 2026-04-15 | 20.93 | $21.68 | 104800 |
| 2026-04-14 | 20.79 | $21.85 | 71440 |
| 2026-04-13 | 20.59 | $21.53 | 140033 |
| 2026-04-10 | 20.43 | $21.25 | 137726 |
| 2026-04-09 | 20.30 | $21.32 | 85200 |
| 2026-04-08 | 20.14 | $21.11 | 135600 |
| 2026-04-07 | 20.00 | $20.46 | 176942 |
| 2026-04-06 | 19.98 | $20.59 | 75214 |
| 2026-04-02 | 19.93 | $20.51 | 148800 |
| 2026-04-01 | 19.89 | $20.72 | 161661 |
| 2026-03-31 | 19.81 | $20.12 | 169002 |
| 2026-03-30 | 19.85 | $19.45 | 181000 |
| 2026-03-27 | 20.04 | $19.54 | 189045 |
| 2026-03-26 | 20.25 | $19.87 | 169926 |
| 2026-03-25 | 20.43 | $20.38 | 83933 |
| 2026-03-24 | 20.53 | $20.18 | 150500 |
| 2026-03-23 | 20.70 | $20.30 | 225525 |
| 2026-03-20 | 20.87 | $20.04 | 247024 |
| 2026-03-19 | 21.13 | $20.61 | 203200 |
| 2026-03-18 | 21.32 | $21.03 | 91900 |
| 2026-03-17 | 21.45 | $21.27 | 106571 |
| 2026-03-16 | 21.55 | $21.14 | 119300 |
| 2026-03-13 | 21.70 | $21.03 | 152100 |
| 2026-03-12 | 21.90 | $21.25 | 116700 |
| 2026-03-11 | 22.09 | $21.67 | 86006 |
| 2026-03-10 | 22.22 | $21.70 | 137724 |
| 2026-03-09 | 22.37 | $21.62 | 163500 |
| 2026-03-06 | 22.56 | $21.84 | 99641 |
| 2026-03-05 | 22.74 | $22.25 | 67523 |
| 2026-03-04 | 22.86 | $22.46 | 63800 |
| 2026-03-03 | 22.96 | $22.32 | 244707 |
| 2026-03-02 | 23.10 | $22.82 | 102240 |
| 2026-02-27 | 23.16 | $23.04 | 88700 |
| 2026-02-26 | 23.19 | $23.25 | 121700 |
| 2026-02-25 | 23.17 | $23.33 | 61300 |
| 2026-02-24 | 23.13 | $23.10 | 109700 |
| 2026-02-23 | 23.14 | $23.03 | 87900 |
| 2026-02-20 | 23.16 | $23.14 | 77413 |
| 2026-02-19 | 23.16 | $22.98 | 73000 |
| 2026-02-18 | 23.19 | $23.00 | 125900 |
| 2026-02-17 | 23.23 | $22.83 | 288111 |
| 2026-02-13 | 23.31 | $23.09 | 106129 |
| 2026-02-12 | 23.34 | $23.09 | 100920 |
| 2026-02-11 | 23.38 | $23.31 | 67243 |
| 2026-02-10 | 23.38 | $23.31 | 120549 |
| 2026-02-09 | 23.38 | $23.30 | 133600 |
| 2026-02-06 | 23.38 | $23.28 | 136040 |
| 2026-02-05 | 23.38 | $22.90 | 121200 |
| 2026-02-04 | 23.46 | $23.23 | 91245 |
| 2026-02-03 | 23.48 | $23.31 | 125145 |
| 2026-02-02 | 23.49 | $23.61 | 118522 |
| 2026-01-30 | 23.43 | $23.38 | 132600 |
| 2026-01-29 | 23.42 | $23.48 | 128644 |
| 2026-01-28 | 23.37 | $23.45 | 105700 |
| 2026-01-27 | 23.33 | $23.44 | 91200 |
| 2026-01-26 | 23.28 | $23.33 | 121147 |
| 2026-01-23 | 23.24 | $23.16 | 124500 |
| 2026-01-22 | 23.23 | $23.18 | 129536 |
| 2026-01-21 | 23.22 | $22.93 | 82800 |
| 2026-01-20 | 23.25 | $22.66 | 140000 |
| 2026-01-16 | 23.34 | $22.93 | 92600 |
| 2026-01-15 | 23.39 | $23.15 | 137413 |
| 2026-01-14 | 23.40 | $23.20 | 132345 |
| 2026-01-13 | 23.40 | $23.40 | 110100 |
| 2026-01-12 | 23.36 | $23.40 | 113453 |
| 2026-01-09 | 23.30 | $23.48 | 203433 |
| 2026-01-08 | 23.22 | $23.31 | 142514 |
| 2026-01-07 | 23.16 | $23.24 | 152051 |
| 2026-01-06 | 23.10 | $23.43 | 152807 |
| 2026-01-05 | 22.98 | $23.20 | 170900 |
| 2026-01-02 | 22.90 | $23.08 | 161400 |
| 2025-12-31 | 22.83 | $23.10 | 152711 |
| 2025-12-30 | 22.74 | $22.94 | 107705 |
| 2025-12-29 | 22.66 | $22.75 | 68400 |
| 2025-12-26 | 22.62 | $22.91 | 61519 |
| 2025-12-24 | 22.53 | $22.87 | 58100 |
| 2025-12-23 | 22.43 | $22.66 | 54900 |
| 2025-12-22 | 22.36 | $22.52 | 83000 |
| 2025-12-19 | 22.31 | $22.36 | 115800 |
| 2025-12-18 | 22.28 | $22.06 | 83400 |
| 2025-12-17 | 22.31 | $21.86 | 69900 |
| 2025-12-16 | 22.39 | $22.09 | 127536 |
| 2025-12-15 | 22.43 | $22.24 | 95730 |
| 2025-12-12 | 22.44 | $22.35 | 111200 |
| 2025-12-11 | 22.44 | $22.60 | 99400 |
| 2025-12-10 | 22.37 | $22.46 | 103746 |
| 2025-12-09 | 22.33 | $22.39 | 222100 |
| 2025-12-08 | 22.29 | $22.29 | 152317 |
| 2025-12-05 | 22.26 | $22.45 | 169010 |
| 2025-12-04 | 22.19 | $22.45 | 120029 |
| 2025-12-03 | 22.11 | $22.50 | 81808 |
| 2025-12-02 | 22.01 | $22.39 | 224349 |
| 2025-12-01 | 21.92 | $22.19 | 76840 |
| 2025-11-28 | 21.85 | $22.27 | 63207 |
| 2025-11-26 | 21.75 | $22.23 | 100974 |
| 2025-11-25 | 21.64 | $21.86 | 85319 |
| 2025-11-24 | 21.60 | $21.65 | 106200 |
| 2025-11-21 | 21.59 | $21.16 | 116200 |
| 2025-11-20 | 21.68 | $20.93 | 125411 |
| 2025-11-19 | 21.84 | $21.32 | 63200 |
| 2025-11-18 | 21.94 | $21.28 | 107434 |
| 2025-11-17 | 22.06 | $21.63 | 76718 |
| 2025-11-14 | 22.13 | $21.84 | 79949 |
| 2025-11-13 | 22.17 | $22.06 | 115000 |
| 2025-11-12 | 22.16 | $22.44 | 113623 |
| 2025-11-11 | 22.07 | $22.27 | 75301 |
| 2025-11-10 | 21.99 | $22.04 | 105900 |
| 2025-11-07 | 21.96 | $21.76 | 89300 |
| 2025-11-06 | 21.97 | $21.79 | 78700 |
| 2025-11-05 | 21.99 | $21.98 | 130136 |
| 2025-11-04 | 21.96 | $21.93 | 143500 |
| 2025-11-03 | 21.93 | $22.19 | 180035 |
| 2025-10-31 | 21.85 | $22.00 | 142800 |
| 2025-10-30 | 21.79 | $21.87 | 161449 |
| 2025-10-29 | 21.75 | $21.85 | 82810 |
| 2025-10-28 | 21.70 | $21.94 | 108900 |
| 2025-10-27 | 21.62 | $21.94 | 96600 |
| 2025-10-24 | 21.54 | $21.71 | 111338 |
| 2025-10-23 | 21.48 | $21.46 | 65501 |
| 2025-10-22 | 21.47 | $21.31 | 126800 |
| 2025-10-21 | 21.49 | $21.59 | 85500 |
| 2025-10-20 | 21.45 | $21.60 | 88536 |
| 2025-10-17 | 21.40 | $21.36 | 170300 |
| 2025-10-16 | 21.40 | $21.23 | 92108 |
| 2025-10-15 | 21.41 | $21.32 | 111300 |
| 2025-10-14 | 21.42 | $21.29 | 110600 |
| 2025-10-13 | 21.43 | $21.28 | 90004 |
| 2025-10-10 | 21.44 | $21.08 | 131343 |
| 2025-10-09 | 21.49 | $21.60 | 114100 |
| 2025-10-08 | 21.44 | $21.71 | 125000 |
| 2025-10-07 | 21.36 | $21.52 | 89623 |
| 2025-10-06 | 21.31 | $21.62 | 122332 |
| 2025-10-03 | 21.22 | $21.46 | 120200 |
| 2025-10-02 | 21.16 | $21.39 | 79616 |
| 2025-10-01 | 21.10 | $21.29 | 118846 |
| 2025-09-30 | 21.04 | $21.13 | 85702 |
| 2025-09-29 | 21.02 | $21.08 | 104700 |
| 2025-09-26 | 21.00 | $20.84 | 78129 |
| 2025-09-25 | 21.02 | $20.74 | 80500 |
| 2025-09-24 | 21.07 | $20.87 | 61915 |
| 2025-09-23 | 21.10 | $21.08 | 80932 |
| 2025-09-22 | 21.10 | $21.19 | 102336 |
| 2025-09-19 | 21.06 | $21.08 | 95036 |
| 2025-09-18 | 21.04 | $21.05 | 89200 |
| 2025-09-17 | 21.03 | $20.97 | 74600 |
| 2025-09-16 | 21.03 | $20.96 | 99301 |
| 2025-09-15 | 21.03 | $21.08 | 87200 |
| 2025-09-12 | 21.01 | $21.18 | 48700 |
| 2025-09-11 | 20.96 | $21.15 | 93300 |
| 2025-09-10 | 20.90 | $21.06 | 77900 |
| 2025-09-09 | 20.86 | $21.01 | 59025 |
| 2025-09-08 | 20.82 | $21.02 | 91700 |
| 2025-09-05 | 20.77 | $20.78 | 125700 |
| 2025-09-04 | 20.77 | $20.91 | 65224 |
| 2025-09-03 | 20.73 | $20.77 | 69900 |
| 2025-09-02 | 20.72 | $20.65 | 84013 |
| 2025-08-29 | 20.74 | $20.87 | 78800 |
| 2025-08-28 | 20.71 | $20.92 | 104900 |
| 2025-08-27 | 20.66 | $20.75 | 63600 |
| 2025-08-26 | 20.64 | $20.66 | 58900 |
| 2025-08-25 | 20.64 | $20.71 | 62500 |
| 2025-08-22 | 20.63 | $20.74 | 69449 |
| 2025-08-21 | 20.61 | $20.46 | 89045 |
| 2025-08-20 | 20.64 | $20.60 | 90015 |
| 2025-08-19 | 20.65 | $20.60 | 103300 |
| 2025-08-18 | 20.67 | $20.70 | 68500 |
| 2025-08-15 | 20.66 | $20.68 | 86000 |
| 2025-08-14 | 20.66 | $20.73 | 68700 |
| 2025-08-13 | 20.65 | $20.70 | 143300 |
| 2025-08-12 | 20.64 | $20.72 | 116300 |
| 2025-08-11 | 20.63 | $20.59 | 73800 |
| 2025-08-08 | 20.64 | $20.61 | 68138 |
| 2025-08-07 | 20.65 | $20.51 | 94600 |
| 2025-08-06 | 20.68 | $20.48 | 89800 |
| 2025-08-05 | 20.73 | $20.40 | 83341 |
| 2025-08-04 | 20.79 | $20.43 | 79611 |
| 2025-08-01 | 20.87 | $20.24 | 115500 |
| 2025-07-31 | 20.99 | $20.73 | 127101 |
| 2025-07-30 | 21.03 | $20.85 | 90135 |
| 2025-07-29 | 21.05 | $20.86 | 79244 |
| 2025-07-28 | 21.07 | $20.89 | 84493 |
| 2025-07-25 | 21.09 | $21.03 | 117843 |
| 2025-07-24 | 21.08 | $21.02 | 78900 |
| 2025-07-23 | 21.07 | $21.11 | 112714 |
| 2025-07-22 | 21.03 | $20.75 | 83700 |
| 2025-07-21 | 21.07 | $20.74 | 78136 |
| 2025-07-18 | 21.11 | $20.67 | 109800 |
| 2025-07-17 | 21.17 | $20.71 | 188047 |
| 2025-07-16 | 21.23 | $20.87 | 88719 |
| 2025-07-15 | 21.26 | $20.97 | 87300 |
| 2025-07-14 | 21.28 | $21.22 | 133048 |
| 2025-07-11 | 21.24 | $21.20 | 86300 |
| 2025-07-10 | 21.20 | $21.27 | 105500 |
| 2025-07-09 | 21.14 | $21.19 | 66909 |
| 2025-07-08 | 21.08 | $21.14 | 76500 |
| 2025-07-07 | 21.02 | $21.07 | 158245 |
| 2025-07-03 | 20.96 | $21.21 | 67800 |
| 2025-07-02 | 20.86 | $21.11 | 116200 |
| 2025-07-01 | 20.76 | $20.97 | 169253 |
| 2025-06-30 | 20.68 | $20.94 | 156623 |
| 2025-06-27 | 20.58 | $20.84 | 136838 |
| 2025-06-26 | 20.49 | $20.55 | 93100 |
| 2025-06-25 | 20.45 | $20.44 | 77315 |
| 2025-06-24 | 20.41 | $20.33 | 119400 |
| 2025-06-23 | 20.40 | $20.01 | 74240 |
| 2025-06-20 | 20.45 | $19.95 | 86600 |
| 2025-06-18 | 20.51 | $20.15 | 74400 |
| 2025-06-17 | 20.55 | $20.14 | 103334 |
| 2025-06-16 | 20.59 | $20.43 | 106900 |
| 2025-06-13 | 20.57 | $20.41 | 97047 |
| 2025-06-12 | 20.54 | $20.58 | 106625 |
| 2025-06-11 | 20.48 | $20.43 | 134200 |
| 2025-06-10 | 20.44 | $20.48 | 173134 |
| 2025-06-09 | 20.37 | $20.31 | 116400 |
| 2025-06-06 | 20.33 | $20.27 | 99301 |
| 2025-06-05 | 20.29 | $20.13 | 106514 |
| 2025-06-04 | 20.26 | $20.26 | 127047 |
| 2025-06-03 | 20.21 | $20.20 | 154227 |
| 2025-06-02 | 20.15 | $20.15 | 97337 |
| 2025-05-30 | 20.09 | $20.02 | 117169 |
| 2025-05-29 | 20.05 | $20.00 | 122104 |
| 2025-05-28 | 20.00 | $19.83 | 131100 |
| 2025-05-27 | 19.97 | $19.90 | 107719 |
| 2025-05-23 | 19.93 | $19.56 | 73600 |
| 2025-05-22 | 19.94 | $19.60 | 140232 |
| 2025-05-21 | 19.95 | $19.76 | 156900 |
| 2025-05-20 | 19.92 | $20.02 | 164114 |
| 2025-05-19 | 19.82 | $19.92 | 108000 |
| 2025-05-16 | 19.73 | $19.93 | 137567 |
| 2025-05-15 | 19.62 | $19.93 | 87900 |
| 2025-05-14 | 19.48 | $20.04 | 117000 |
| 2025-05-13 | 19.30 | $19.84 | 123108 |
| 2025-05-12 | 19.13 | $19.71 | 157000 |
| 2025-05-09 | 18.95 | $19.30 | 87002 |
| 2025-05-08 | 18.84 | $19.27 | 145300 |
| 2025-05-07 | 18.70 | $19.22 | 168800 |
| 2025-05-06 | 18.56 | $19.11 | 111800 |
| 2025-05-05 | 18.41 | $19.12 | 181900 |
| 2025-05-02 | 18.23 | $18.98 | 127400 |
| 2025-05-01 | 18.06 | $18.76 | 146800 |
| 2025-04-30 | 17.90 | $18.57 | 168400 |
| 2025-04-29 | 17.76 | $18.59 | 209005 |
| 2025-04-28 | 17.59 | $18.30 | 122400 |
| 2025-04-25 | 17.45 | $18.17 | 56104 |
| 2025-04-24 | 17.33 | $18.02 | 111700 |
| 2025-04-23 | 17.21 | $17.77 | 135449 |
| 2025-04-22 | 17.13 | $17.43 | 149900 |
| 2025-04-21 | 17.12 | $16.98 | 136715 |
| 2025-04-17 | 17.19 | $17.36 | 74437 |
| 2025-04-16 | 17.21 | $17.13 | 124000 |
| 2025-04-15 | 17.27 | $17.67 | 103068 |
| 2025-04-14 | 17.23 | $17.65 | 116900 |
| 2025-04-11 | 17.20 | $17.41 | 109603 |
| 2025-04-10 | 17.21 | $17.52 | 560475 |
| 2025-04-09 | 17.20 | $17.54 | 328215 |
| 2025-04-08 | 17.20 | $15.84 | 304166 |
| 2025-04-07 | 17.55 | $16.00 | 434372 |
| 2025-04-04 | 17.92 | $16.67 | 407528 |
| 2025-04-03 | 18.22 | $17.72 | 199200 |
| 2025-04-02 | 18.35 | $18.32 | 69484 |
| 2025-04-01 | 18.37 | $18.19 | 94000 |
| 2025-03-31 | 18.42 | $18.22 | 157235 |
| 2025-03-28 | 18.48 | $18.29 | 105840 |
| 2025-03-27 | 18.53 | $18.52 | 42900 |
| 2025-03-26 | 18.53 | $18.58 | 85249 |
| 2025-03-25 | 18.53 | $18.77 | 80000 |
| 2025-03-24 | 18.49 | $18.61 | 87046 |
| 2025-03-21 | 18.48 | $18.55 | 85932 |
| 2025-03-20 | 18.48 | $18.58 | 104539 |
| 2025-03-19 | 18.47 | $18.65 | 112800 |
| 2025-03-18 | 18.44 | $18.44 | 59500 |
| 2025-03-17 | 18.46 | $18.58 | 114203 |
| 2025-03-14 | 18.45 | $18.41 | 91546 |
| 2025-03-13 | 18.48 | $18.22 | 137504 |
| 2025-03-12 | 18.55 | $18.40 | 105500 |
| 2025-03-11 | 18.59 | $18.27 | 116600 |
| 2025-03-10 | 18.67 | $18.34 | 126941 |
| 2025-03-07 | 18.75 | $18.70 | 151221 |
| 2025-03-06 | 18.77 | $18.56 | 181015 |
| 2025-03-05 | 18.82 | $18.86 | 122410 |
| 2025-03-04 | 18.81 | $18.43 | 299400 |
| 2025-03-03 | 18.90 | $18.65 | 229620 |
| 2025-02-28 | 18.95 | $18.82 | 146100 |
| 2025-02-27 | 18.97 | $18.63 | 136852 |
| 2025-02-26 | 19.04 | $18.92 | 82326 |
| 2025-02-25 | 19.06 | $18.81 | 86600 |
| 2025-02-24 | 19.10 | $18.87 | 162600 |
| 2025-02-21 | 19.13 | $18.97 | 107300 |
| 2025-02-20 | 19.15 | $19.16 | 163604 |
| 2025-02-19 | 19.13 | $19.21 | 86300 |
| 2025-02-18 | 19.10 | $19.20 | 104900 |
| 2025-02-14 | 19.06 | $19.14 | 87000 |
| 2025-02-13 | 19.03 | $19.18 | 101315 |
| 2025-02-12 | 18.98 | $19.01 | 89125 |
| 2025-02-11 | 18.96 | $19.01 | 93706 |
| 2025-02-10 | 18.94 | $18.94 | 125327 |
| 2025-02-07 | 18.92 | $18.85 | 142448 |
| 2025-02-06 | 18.93 | $19.04 | 99400 |
| 2025-02-05 | 18.89 | $18.95 | 151535 |
| 2025-02-04 | 18.87 | $18.96 | 103700 |
| 2025-02-03 | 18.84 | $18.81 | 178800 |
| 2025-01-31 | 18.83 | $18.90 | 179445 |
| 2025-01-30 | 18.81 | $19.02 | 199000 |
| 2025-01-29 | 18.76 | $18.87 | 126659 |
| 2025-01-28 | 18.72 | $18.99 | 96400 |
| 2025-01-27 | 18.66 | $18.84 | 157533 |
| 2025-01-24 | 18.62 | $19.05 | 103900 |
| 2025-01-23 | 18.53 | $19.02 | 102714 |
| 2025-01-22 | 18.43 | $18.95 | 104833 |
| 2025-01-21 | 18.33 | $18.82 | 133425 |
| 2025-01-17 | 18.25 | $18.59 | 85801 |
| 2025-01-16 | 18.20 | $18.41 | 95429 |
| 2025-01-15 | 18.17 | $18.33 | 144336 |
| 2025-01-14 | 18.17 | $18.15 | 84200 |
| 2025-01-13 | 18.20 | $18.12 | 116900 |
| 2025-01-10 | 18.25 | $18.14 | 192800 |
| 2025-01-08 | 18.30 | $18.42 | 209593 |
| 2025-01-07 | 18.29 | $18.35 | 165555 |
| 2025-01-06 | 18.31 | $18.38 | 159626 |
| 2025-01-03 | 18.32 | $18.32 | 275500 |
| 2025-01-02 | 18.35 | $18.25 | 156827 |
| 2024-12-31 | 18.41 | $18.23 | 166000 |
| 2024-12-30 | 18.47 | $18.21 | 168547 |
| 2024-12-27 | 18.55 | $18.45 | 101636 |
| 2024-12-26 | 18.59 | $18.65 | 110200 |
| 2024-12-24 | 18.60 | $18.53 | 88700 |
| 2024-12-23 | 18.64 | $18.40 | 150326 |
| 2024-12-20 | 18.71 | $18.28 | 177941 |
| 2024-12-19 | 18.82 | $18.18 | 178006 |
| 2024-12-18 | 18.97 | $18.28 | 176600 |
| 2024-12-17 | 19.13 | $18.91 | 91524 |
| 2024-12-16 | 19.17 | $19.10 | 79400 |
| 2024-12-13 | 19.18 | $19.09 | 65200 |
| 2024-12-12 | 19.20 | $19.17 | 80700 |
| 2024-12-11 | 19.20 | $19.27 | 119100 |
| 2024-12-10 | 19.18 | $19.18 | 105600 |
| 2024-12-09 | 19.18 | $19.33 | 104700 |
| 2024-12-06 | 19.14 | $19.30 | 155200 |
| 2024-12-05 | 19.10 | $19.24 | 120275 |
| 2024-12-04 | 19.07 | $19.21 | 142400 |
| 2024-12-03 | 19.05 | $19.15 | 124113 |
| 2024-12-02 | 19.03 | $19.13 | 173542 |
| 2024-11-29 | 19.01 | $19.08 | 144100 |
| 2024-11-27 | 19.00 | $18.97 | 144944 |
| 2024-11-26 | 19.01 | $18.91 | 119517 |
| 2024-11-25 | 19.03 | $18.95 | 86679 |
| 2024-11-22 | 19.05 | $18.96 | 97336 |
| 2024-11-21 | 19.08 | $18.94 | 111413 |
| 2024-11-20 | 19.11 | $18.96 | 130100 |
| 2024-11-19 | 19.14 | $19.08 | 95700 |
| 2024-11-18 | 19.15 | $19.14 | 139913 |
| 2024-11-15 | 19.15 | $18.97 | 175797 |
| 2024-11-14 | 19.18 | $19.03 | 116300 |
| 2024-11-13 | 19.21 | $19.23 | 64800 |
| 2024-11-12 | 19.20 | $19.31 | 100700 |
| 2024-11-11 | 19.17 | $19.42 | 123773 |
| 2024-11-08 | 19.11 | $19.47 | 108906 |
| 2024-11-07 | 19.04 | $19.40 | 146800 |
| 2024-11-06 | 18.96 | $19.26 | 143700 |
| 2024-11-05 | 18.90 | $18.87 | 100627 |
| 2024-11-04 | 18.92 | $18.75 | 111600 |
| 2024-11-01 | 18.97 | $18.64 | 129508 |
| 2024-10-31 | 19.04 | $18.58 | 204500 |
| 2024-10-30 | 19.14 | $19.00 | 79700 |
| 2024-10-29 | 19.17 | $19.02 | 86012 |
| 2024-10-28 | 19.20 | $19.00 | 102610 |
| 2024-10-25 | 19.24 | $19.00 | 47424 |
| 2024-10-24 | 19.29 | $19.00 | 75048 |
| 2024-10-23 | 19.34 | $18.96 | 94415 |
| 2024-10-22 | 19.40 | $19.36 | 98700 |
| 2024-10-21 | 19.39 | $19.43 | 103000 |
| 2024-10-18 | 19.37 | $19.37 | 52112 |
| 2024-10-17 | 19.35 | $19.27 | 157641 |
| 2024-10-16 | 19.35 | $19.24 | 133619 |
| 2024-10-15 | 19.36 | $19.27 | 122100 |
| 2024-10-14 | 19.36 | $19.49 | 118136 |
| 2024-10-11 | 19.31 | $19.36 | 135200 |
| 2024-10-10 | 19.28 | $19.26 | 74000 |
| 2024-10-09 | 19.27 | $19.33 | 91343 |
| 2024-10-08 | 19.24 | $19.17 | 86000 |
| 2024-10-07 | 19.23 | $19.10 | 131429 |
| 2024-10-04 | 19.24 | $19.27 | 124300 |
| 2024-10-03 | 19.22 | $19.08 | 97400 |
| 2024-10-02 | 19.23 | $19.21 | 127300 |
| 2024-10-01 | 19.21 | $19.19 | 186378 |
| 2024-09-30 | 19.20 | $19.44 | 236709 |
| 2024-09-27 | 19.12 | $19.27 | 189400 |
| 2024-09-26 | 19.07 | $19.22 | 113100 |
| 2024-09-25 | 19.02 | $18.99 | 60322 |
| 2024-09-24 | 19.02 | $19.05 | 76902 |
| 2024-09-23 | 18.99 | $19.02 | 97943 |
| 2024-09-20 | 18.97 | $18.95 | 147548 |
| 2024-09-19 | 18.96 | $19.25 | 269442 |
| 2024-09-18 | 18.89 | $18.98 | 79800 |
| 2024-09-17 | 18.85 | $19.00 | 159901 |
| 2024-09-16 | 18.81 | $19.03 | 143822 |
| 2024-09-13 | 18.75 | $19.00 | 69500 |
| 2024-09-12 | 18.70 | $18.87 | 86300 |
| 2024-09-11 | 18.65 | $18.73 | 88200 |
| 2024-09-10 | 18.64 | $18.52 | 94524 |
| 2024-09-09 | 18.66 | $18.41 | 106900 |
| 2024-09-06 | 18.71 | $18.28 | 107100 |
| 2024-09-05 | 18.79 | $18.51 | 99700 |
| 2024-09-04 | 18.84 | $18.59 | 142638 |
| 2024-09-03 | 18.88 | $18.70 | 104500 |
| 2024-08-30 | 18.90 | $19.07 | 123507 |
| 2024-08-29 | 18.85 | $18.98 | 143603 |
| 2024-08-28 | 18.80 | $18.88 | 110046 |
| 2024-08-27 | 18.77 | $18.97 | 66431 |
| 2024-08-26 | 18.72 | $18.89 | 158200 |
| 2024-08-23 | 18.67 | $18.93 | 72921 |
| 2024-08-22 | 18.60 | $18.72 | 68348 |
| 2024-08-21 | 18.57 | $19.03 | 129730 |
| 2024-08-20 | 18.47 | $18.90 | 114500 |
| 2024-08-19 | 18.38 | $18.92 | 116004 |
| 2024-08-16 | 18.27 | $18.81 | 82900 |
| 2024-08-15 | 18.16 | $18.72 | 82100 |
| 2024-08-14 | 18.06 | $18.41 | 104425 |
| 2024-08-13 | 18.01 | $18.32 | 103200 |
| 2024-08-12 | 17.97 | $18.06 | 59203 |
| 2024-08-09 | 17.98 | $18.11 | 50637 |
| 2024-08-08 | 17.99 | $17.95 | 90414 |
| 2024-08-07 | 18.02 | $17.53 | 130700 |
| 2024-08-06 | 18.16 | $17.62 | 152600 |
| 2024-08-05 | 18.30 | $17.27 | 276000 |
| 2024-08-02 | 18.54 | $18.04 | 155000 |
| 2024-08-01 | 18.65 | $18.48 | 110637 |
| 2024-07-31 | 18.69 | $18.81 | 151600 |
| 2024-07-30 | 18.66 | $18.46 | 118500 |
| 2024-07-29 | 18.71 | $18.48 | 99900 |
| 2024-07-26 | 18.76 | $18.37 | 87727 |
| 2024-07-25 | 18.84 | $18.31 | 84300 |
| 2024-07-24 | 18.94 | $18.33 | 140610 |
| 2024-07-23 | 19.06 | $18.84 | 59502 |
| 2024-07-22 | 19.08 | $19.00 | 105244 |
| 2024-07-19 | 19.08 | $18.74 | 64001 |
| 2024-07-18 | 19.13 | $18.82 | 125900 |
| 2024-07-17 | 19.17 | $19.13 | 160100 |
| 2024-07-16 | 19.15 | $19.38 | 99423 |
| 2024-07-15 | 19.07 | $19.18 | 116300 |
| 2024-07-12 | 19.02 | $19.14 | 79444 |
| 2024-07-11 | 18.96 | $19.12 | 117500 |
| 2024-07-10 | 18.91 | $19.08 | 111334 |
| 2024-07-09 | 18.85 | $18.87 | 135733 |
| 2024-07-08 | 18.82 | $18.91 | 128000 |
| 2024-07-05 | 18.78 | $19.00 | 148700 |
| 2024-07-03 | 18.71 | $18.90 | 103215 |
| 2024-07-02 | 18.65 | $18.74 | 118700 |
| 2024-07-01 | 18.62 | $18.56 | 133900 |
| 2024-06-28 | 18.62 | $18.61 | 148122 |
| 2024-06-27 | 18.61 | $18.65 | 100229 |
| 2024-06-26 | 18.58 | $18.47 | 75500 |
| 2024-06-25 | 18.59 | $18.51 | 82001 |
| 2024-06-24 | 18.59 | $18.53 | 127034 |
| 2024-06-21 | 18.59 | $18.42 | 58903 |
| 2024-06-20 | 18.60 | $18.57 | 54300 |
| 2024-06-18 | 18.59 | $18.59 | 62746 |
| 2024-06-17 | 18.57 | $18.56 | 94211 |
| 2024-06-14 | 18.55 | $18.52 | 99014 |
| 2024-06-13 | 18.54 | $18.56 | 94738 |
| 2024-06-12 | 18.51 | $18.65 | 92823 |
| 2024-06-11 | 18.47 | $18.46 | 105440 |
| 2024-06-10 | 18.45 | $18.49 | 93200 |
| 2024-06-07 | 18.42 | $18.50 | 107939 |
| 2024-06-06 | 18.39 | $18.55 | 132813 |
| 2024-06-05 | 18.33 | $18.45 | 108200 |
| 2024-06-04 | 18.29 | $18.26 | 110700 |
| 2024-06-03 | 18.29 | $18.25 | 96401 |
| 2024-05-31 | 18.28 | $18.13 | 113800 |
| 2024-05-30 | 18.30 | $17.98 | 147722 |
| 2024-05-29 | 18.35 | $17.99 | 106200 |
| 2024-05-28 | 18.40 | $18.22 | 166400 |
| 2024-05-24 | 18.42 | $18.30 | 99627 |
| 2024-05-23 | 18.41 | $18.21 | 131800 |
| 2024-05-22 | 18.43 | $18.53 | 105000 |
| 2024-05-21 | 18.38 | $18.60 | 78212 |
| 2024-05-20 | 18.30 | $18.54 | 84300 |
| 2024-05-17 | 18.23 | $18.45 | 98400 |
| 2024-05-16 | 18.16 | $18.50 | 218116 |
| 2024-05-15 | 18.06 | $18.42 | 148400 |
| 2024-05-14 | 17.97 | $18.29 | 76400 |
| 2024-05-13 | 17.89 | $18.17 | 96000 |
| 2024-05-10 | 17.82 | $18.16 | 85751 |
| 2024-05-09 | 17.74 | $18.14 | 98311 |
| 2024-05-08 | 17.66 | $18.01 | 72200 |
| 2024-05-07 | 17.58 | $18.00 | 102100 |
| 2024-05-06 | 17.50 | $17.91 | 139905 |
| 2024-05-03 | 17.43 | $17.77 | 83300 |
| 2024-05-02 | 17.37 | $17.50 | 86247 |
| 2024-05-01 | 17.36 | $17.32 | 137849 |
| 2024-04-30 | 17.39 | $17.41 | 167500 |
| 2024-04-29 | 17.40 | $17.67 | 75800 |
| 2024-04-26 | 17.37 | $17.58 | 139607 |
| 2024-04-25 | 17.34 | $17.37 | 89331 |
| 2024-04-24 | 17.36 | $17.39 | 99400 |
| 2024-04-23 | 17.38 | $17.44 | 70845 |
| 2024-04-22 | 17.40 | $17.19 | 171322 |
| 2024-04-19 | 17.47 | $17.05 | 151756 |
| 2024-04-18 | 17.58 | $17.22 | 124749 |
| 2024-04-17 | 17.67 | $17.25 | 131309 |
| 2024-04-16 | 17.78 | $17.27 | 110232 |
| 2024-04-15 | 17.89 | $17.30 | 156800 |
| 2024-04-12 | 18.02 | $17.58 | 129200 |
| 2024-04-11 | 18.11 | $17.98 | 102722 |
| 2024-04-10 | 18.14 | $17.99 | 125609 |
| 2024-04-09 | 18.16 | $18.14 | 102100 |
| 2024-04-08 | 18.15 | $18.12 | 90500 |
| 2024-04-05 | 18.15 | $18.07 | 86634 |
| 2024-04-04 | 18.16 | $17.88 | 166700 |
| 2024-04-03 | 18.21 | $18.11 | 132900 |
| 2024-04-02 | 18.21 | $18.00 | 213000 |
| 2024-04-01 | 18.24 | $18.13 | 122700 |
| 2024-03-28 | 18.25 | $18.25 | 186017 |
| 2024-03-27 | 18.23 | $18.23 | 91605 |
| 2024-03-26 | 18.21 | $18.13 | 77054 |
| 2024-03-25 | 18.21 | $18.09 | 66929 |
| 2024-03-22 | 18.21 | $18.17 | 58825 |
| 2024-03-21 | 18.20 | $18.29 | 96134 |
| 2024-03-20 | 18.16 | $18.12 | 136229 |
| 2024-03-19 | 18.15 | $18.05 | 111700 |
| 2024-03-18 | 18.15 | $18.05 | 80023 |
| 2024-03-15 | 18.15 | $17.99 | 99700 |
| 2024-03-14 | 18.16 | $18.12 | 115200 |
| 2024-03-13 | 18.15 | $18.29 | 124234 |
| 2024-03-12 | 18.09 | $18.24 | 151700 |
| 2024-03-11 | 18.03 | $18.03 | 79500 |
| 2024-03-08 | 18.01 | $18.03 | 184806 |
| 2024-03-07 | 17.99 | $18.10 | 105600 |
| 2024-03-06 | 17.94 | $17.89 | 126400 |
| 2024-03-05 | 17.93 | $17.78 | 96249 |
| 2024-03-04 | 17.94 | $17.96 | 95827 |
| 2024-03-01 | 17.92 | $17.96 | 137300 |
| 2024-02-29 | 17.88 | $17.80 | 128600 |
| 2024-02-28 | 17.88 | $17.77 | 90500 |
| 2024-02-27 | 17.88 | $17.83 | 122400 |
| 2024-02-26 | 17.87 | $17.85 | 73343 |
| 2024-02-23 | 17.84 | $17.91 | 81400 |
| 2024-02-22 | 17.80 | $17.93 | 140528 |
| 2024-02-21 | 17.75 | $17.63 | 110500 |
| 2024-02-20 | 17.76 | $17.63 | 110100 |
| 2024-02-16 | 17.76 | $17.76 | 152100 |
| 2024-02-15 | 17.73 | $17.74 | 94600 |
| 2024-02-14 | 17.71 | $17.65 | 110431 |
| 2024-02-13 | 17.69 | $17.47 | 108900 |
| 2024-02-12 | 17.71 | $17.84 | 159563 |
| 2024-02-09 | 17.66 | $17.76 | 108200 |
| 2024-02-08 | 17.61 | $17.69 | 70200 |
| 2024-02-07 | 17.57 | $17.67 | 137318 |
| 2024-02-06 | 17.52 | $17.52 | 90762 |
| 2024-02-05 | 17.49 | $17.46 | 124939 |
| 2024-02-02 | 17.48 | $17.60 | 194400 |
| 2024-02-01 | 17.43 | $17.51 | 148800 |
| 2024-01-31 | 17.39 | $17.30 | 158620 |
| 2024-01-30 | 17.38 | $17.54 | 134626 |
| 2024-01-29 | 17.33 | $17.57 | 159742 |
| 2024-01-26 | 17.25 | $17.42 | 368012 |
| 2024-01-25 | 17.20 | $17.17 | 140500 |
| 2024-01-24 | 17.19 | $17.14 | 102004 |
| 2024-01-23 | 17.18 | $17.09 | 118800 |
| 2024-01-22 | 17.18 | $17.06 | 202500 |
| 2024-01-19 | 17.19 | $17.10 | 110900 |
| 2024-01-18 | 17.19 | $17.04 | 104643 |
| 2024-01-17 | 17.20 | $16.94 | 124100 |
| 2024-01-16 | 17.23 | $17.06 | 133124 |
| 2024-01-12 | 17.25 | $17.23 | 88700 |
| 2024-01-11 | 17.22 | $17.30 | 139311 |
| 2024-01-10 | 17.18 | $17.25 | 86400 |
| 2024-01-09 | 17.13 | $17.13 | 213400 |
| 2024-01-08 | 17.11 | $17.01 | 159338 |
| 2024-01-05 | 17.10 | $16.88 | 240010 |
| 2024-01-04 | 17.12 | $16.82 | 169923 |
| 2024-01-03 | 17.16 | $16.62 | 230836 |
| 2024-01-02 | 17.24 | $16.84 | 256100 |
| 2023-12-29 | 17.28 | $17.10 | 133400 |
| 2023-12-28 | 17.28 | $17.20 | 87025 |
| 2023-12-27 | 17.25 | $17.20 | 113200 |
| 2023-12-26 | 17.21 | $17.17 | 126534 |
| 2023-12-22 | 17.17 | $17.10 | 158200 |
| 2023-12-21 | 17.14 | $17.08 | 113032 |
| 2023-12-20 | 17.11 | $16.99 | 227109 |
| 2023-12-19 | 17.08 | $17.21 | 128300 |
| 2023-12-18 | 17.00 | $17.05 | 127500 |
| 2023-12-15 | 16.95 | $16.98 | 100100 |
| 2023-12-14 | 16.89 | $17.09 | 139200 |
| 2023-12-13 | 16.80 | $16.94 | 136637 |
| 2023-12-12 | 16.73 | $16.62 | 79526 |
| 2023-12-11 | 16.70 | $16.61 | 146725 |
| 2023-12-08 | 16.68 | $16.65 | 156800 |
| 2023-12-07 | 16.64 | $16.61 | 140500 |
| 2023-12-06 | 16.60 | $16.55 | 200423 |
| 2023-12-05 | 16.56 | $16.52 | 166910 |
| 2023-12-04 | 16.52 | $16.57 | 146833 |
| 2023-12-01 | 16.47 | $16.67 | 235039 |
| 2023-11-30 | 16.38 | $16.53 | 220200 |
| 2023-11-29 | 16.30 | $16.44 | 227022 |
| 2023-11-28 | 16.23 | $16.39 | 93200 |
| 2023-11-27 | 16.15 | $16.40 | 100537 |
| 2023-11-24 | 16.06 | $16.38 | 39230 |
| 2023-11-22 | 15.95 | $16.31 | 136100 |
| 2023-11-21 | 15.84 | $16.18 | 102139 |
| 2023-11-20 | 15.74 | $16.24 | 137800 |
| 2023-11-17 | 15.61 | $16.09 | 93800 |
| 2023-11-16 | 15.49 | $15.96 | 86016 |
| 2023-11-15 | 15.38 | $16.03 | 133456 |
| 2023-11-14 | 15.23 | $15.85 | 152224 |
| 2023-11-13 | 15.10 | $15.43 | 76700 |
| 2023-11-10 | 15.03 | $15.43 | 118625 |
| 2023-11-09 | 14.95 | $15.19 | 96100 |
| 2023-11-08 | 14.91 | $15.36 | 88937 |
| 2023-11-07 | 14.84 | $15.40 | 132500 |
| 2023-11-06 | 14.74 | $15.35 | 166400 |
| 2023-11-03 | 14.63 | $15.44 | 137200 |
| 2023-11-02 | 14.50 | $15.20 | 140000 |
| 2023-11-01 | 14.39 | $14.71 | 206817 |
| 2023-10-31 | 14.37 | $14.47 | 207120 |
| 2023-10-30 | 14.41 | $14.34 | 107929 |
| 2023-10-27 | 14.47 | $14.13 | 167911 |
| 2023-10-26 | 14.60 | $14.18 | 259800 |
| 2023-10-25 | 14.74 | $14.37 | 185929 |
| 2023-10-24 | 14.86 | $14.67 | 121838 |
| 2023-10-23 | 14.94 | $14.56 | 222829 |
| 2023-10-20 | 15.06 | $14.73 | 133821 |
| 2023-10-19 | 15.17 | $15.03 | 144000 |
| 2023-10-18 | 15.23 | $15.18 | 104743 |
| 2023-10-17 | 15.27 | $15.42 | 81209 |
| 2023-10-16 | 15.26 | $15.45 | 114022 |
| 2023-10-13 | 15.26 | $15.36 | 113000 |
| 2023-10-12 | 15.27 | $15.48 | 93900 |
| 2023-10-11 | 15.25 | $15.56 | 87900 |
| 2023-10-10 | 15.23 | $15.51 | 93200 |
| 2023-10-09 | 15.21 | $15.39 | 134700 |
| 2023-10-06 | 15.21 | $15.39 | 122833 |
| 2023-10-05 | 15.22 | $15.20 | 124500 |
| 2023-10-04 | 15.27 | $15.15 | 106100 |
| 2023-10-03 | 15.34 | $15.05 | 207500 |
| 2023-10-02 | 15.44 | $15.32 | 186922 |
| 2023-09-29 | 15.51 | $15.38 | 300900 |
| 2023-09-28 | 15.58 | $15.41 | 117800 |
| 2023-09-27 | 15.66 | $15.40 | 180314 |
| 2023-09-26 | 15.75 | $15.30 | 154442 |
| 2023-09-25 | 15.87 | $15.53 | 203046 |
| 2023-09-22 | 15.98 | $15.69 | 193000 |
| 2023-09-21 | 16.06 | $15.66 | 93518 |
| 2023-09-20 | 16.17 | $16.04 | 148600 |
| 2023-09-19 | 16.22 | $16.12 | 118800 |
| 2023-09-18 | 16.25 | $16.13 | 181039 |
| 2023-09-15 | 16.29 | $16.21 | 84030 |
| 2023-09-14 | 16.33 | $16.33 | 150400 |
| 2023-09-13 | 16.34 | $16.20 | 107500 |
| 2023-09-12 | 16.38 | $16.28 | 91800 |
| 2023-09-11 | 16.41 | $16.43 | 67428 |
| 2023-09-08 | 16.42 | $16.37 | 76582 |
| 2023-09-07 | 16.44 | $16.35 | 84742 |
| 2023-09-06 | 16.47 | $16.49 | 154700 |
| 2023-09-05 | 16.48 | $16.58 | 119300 |
| 2023-09-01 | 16.46 | $16.73 | 58600 |
| 2023-08-31 | 16.42 | $16.70 | 111827 |
| 2023-08-30 | 16.37 | $16.74 | 189900 |
| 2023-08-29 | 16.31 | $16.61 | 68200 |
| 2023-08-28 | 16.27 | $16.33 | 87347 |
| 2023-08-25 | 16.28 | $16.15 | 88000 |
| 2023-08-24 | 16.34 | $16.07 | 142831 |
| 2023-08-23 | 16.42 | $16.34 | 100739 |
| 2023-08-22 | 16.45 | $16.17 | 85900 |
| 2023-08-21 | 16.53 | $16.24 | 87623 |
| 2023-08-18 | 16.61 | $16.32 | 103528 |
| 2023-08-17 | 16.68 | $16.30 | 147638 |
| 2023-08-16 | 16.77 | $16.44 | 142700 |
| 2023-08-15 | 16.85 | $16.55 | 90717 |
| 2023-08-14 | 16.91 | $16.73 | 116320 |
| 2023-08-11 | 16.95 | $16.70 | 113400 |
| 2023-08-10 | 17.00 | $16.81 | 93600 |
| 2023-08-09 | 17.04 | $16.84 | 99735 |
| 2023-08-08 | 17.07 | $16.87 | 118545 |
| 2023-08-07 | 17.10 | $16.91 | 107100 |
| 2023-08-04 | 17.13 | $16.76 | 134122 |
| 2023-08-03 | 17.19 | $16.79 | 129200 |
| 2023-08-02 | 17.26 | $16.93 | 129755 |
| 2023-08-01 | 17.30 | $17.20 | 192813 |
| 2023-07-31 | 17.29 | $17.31 | 164000 |
| 2023-07-28 | 17.26 | $17.24 | 279700 |
| 2023-07-27 | 17.24 | $17.11 | 160717 |
| 2023-07-26 | 17.24 | $17.17 | 84200 |
| 2023-07-25 | 17.22 | $17.19 | 60700 |
| 2023-07-24 | 17.20 | $17.19 | 103409 |
| 2023-07-21 | 17.17 | $17.18 | 76069 |
| 2023-07-20 | 17.14 | $17.24 | 111200 |
| 2023-07-19 | 17.09 | $17.31 | 81200 |
| 2023-07-18 | 17.01 | $17.27 | 110200 |
| 2023-07-17 | 16.93 | $17.09 | 118900 |
| 2023-07-14 | 16.87 | $17.08 | 108800 |
| 2023-07-13 | 16.81 | $17.13 | 114300 |
| 2023-07-12 | 16.72 | $16.96 | 192300 |
| 2023-07-11 | 16.65 | $16.76 | 100200 |
| 2023-07-10 | 16.61 | $16.58 | 102603 |
| 2023-07-07 | 16.61 | $16.54 | 137900 |
| 2023-07-06 | 16.61 | $16.41 | 172814 |
| 2023-07-05 | 16.64 | $16.63 | 100200 |
| 2023-07-03 | 16.62 | $16.72 | 144900 |
| 2023-06-30 | 16.58 | $16.70 | 153001 |
| 2023-06-29 | 16.54 | $16.49 | 151000 |
| 2023-06-28 | 16.54 | $16.49 | 85526 |
| 2023-06-27 | 16.54 | $16.41 | 172927 |
| 2023-06-26 | 16.55 | $16.25 | 117112 |
| 2023-06-23 | 16.60 | $16.39 | 96500 |
| 2023-06-22 | 16.62 | $16.49 | 70100 |
| 2023-06-21 | 16.63 | $16.51 | 90616 |
| 2023-06-20 | 16.63 | $16.63 | 105200 |
| 2023-06-16 | 16.60 | $16.77 | 159300 |
| 2023-06-15 | 16.54 | $16.80 | 147730 |
| 2023-06-14 | 16.46 | $16.70 | 134615 |
| 2023-06-13 | 16.39 | $16.69 | 146300 |
| 2023-06-12 | 16.31 | $16.54 | 177776 |
| 2023-06-09 | 16.25 | $16.46 | 114719 |
| 2023-06-08 | 16.20 | $16.42 | 116700 |
| 2023-06-07 | 16.14 | $16.29 | 115500 |
| 2023-06-06 | 16.10 | $16.33 | 107800 |
| 2023-06-05 | 16.05 | $16.21 | 146244 |
| 2023-06-02 | 16.01 | $16.26 | 137000 |
| 2023-06-01 | 15.96 | $16.01 | 133213 |
| 2023-05-31 | 15.95 | $15.86 | 120533 |
| 2023-05-30 | 15.97 | $15.94 | 129530 |
| 2023-05-26 | 15.98 | $16.03 | 108300 |
| 2023-05-25 | 15.97 | $15.75 | 127600 |
| 2023-05-24 | 16.02 | $15.71 | 120300 |
| 2023-05-23 | 16.09 | $15.94 | 145316 |
| 2023-05-22 | 16.11 | $16.19 | 122741 |
| 2023-05-19 | 16.09 | $16.22 | 105700 |
| 2023-05-18 | 16.06 | $16.23 | 128200 |
| 2023-05-17 | 16.02 | $16.09 | 70300 |
| 2023-05-16 | 16.00 | $15.93 | 134500 |
| 2023-05-15 | 16.01 | $15.98 | 85100 |
| 2023-05-12 | 16.02 | $15.86 | 124515 |
| 2023-05-11 | 16.05 | $16.01 | 123734 |
| 2023-05-10 | 16.06 | $15.99 | 125207 |
| 2023-05-09 | 16.07 | $15.99 | 89100 |
| 2023-05-08 | 16.08 | $16.12 | 121542 |
| 2023-05-05 | 16.06 | $16.21 | 213600 |
| 2023-05-04 | 16.03 | $15.72 | 132900 |
| 2023-05-03 | 16.09 | $15.91 | 83600 |
| 2023-05-02 | 16.12 | $15.93 | 158445 |
| 2023-05-01 | 16.15 | $16.19 | 111044 |
| 2023-04-28 | 16.13 | $16.26 | 103531 |
| 2023-04-27 | 16.09 | $16.08 | 100613 |
| 2023-04-26 | 16.08 | $15.74 | 160662 |
| 2023-04-25 | 16.14 | $15.81 | 142303 |
| 2023-04-24 | 16.20 | $16.12 | 65100 |
| 2023-04-21 | 16.20 | $16.12 | 71800 |
| 2023-04-20 | 16.20 | $16.21 | 81000 |
| 2023-04-19 | 16.18 | $16.27 | 79984 |
| 2023-04-18 | 16.14 | $16.30 | 90200 |
| 2023-04-17 | 16.09 | $16.28 | 115700 |
| 2023-04-14 | 16.03 | $16.27 | 150800 |
| 2023-04-13 | 15.97 | $16.28 | 112400 |
| 2023-04-12 | 15.89 | $16.10 | 86748 |
| 2023-04-11 | 15.84 | $16.06 | 55100 |
| 2023-04-10 | 15.79 | $16.03 | 93223 |
| 2023-04-06 | 15.73 | $15.97 | 71801 |
| 2023-04-05 | 15.68 | $15.89 | 103025 |
| 2023-04-04 | 15.64 | $15.98 | 106919 |
| 2023-04-03 | 15.58 | $16.14 | 108042 |
| 2023-03-31 | 15.47 | $16.15 | 154500 |
| 2023-03-30 | 15.34 | $15.81 | 87700 |
| 2023-03-29 | 15.26 | $15.62 | 137600 |
| 2023-03-28 | 15.21 | $15.39 | 65238 |
| 2023-03-27 | 15.21 | $15.46 | 101716 |
| 2023-03-24 | 15.19 | $15.26 | 78300 |
| 2023-03-23 | 15.21 | $15.22 | 137500 |
| 2023-03-22 | 15.25 | $15.26 | 164400 |
| 2023-03-21 | 15.28 | $15.40 | 82030 |
| 2023-03-20 | 15.30 | $15.26 | 78223 |
| 2023-03-17 | 15.35 | $15.11 | 122622 |
| 2023-03-16 | 15.43 | $15.30 | 141738 |
| 2023-03-15 | 15.50 | $15.09 | 153900 |
| 2023-03-14 | 15.62 | $15.39 | 128500 |
| 2023-03-13 | 15.70 | $15.19 | 136400 |
| 2023-03-10 | 15.83 | $15.33 | 136238 |
| 2023-03-09 | 15.96 | $15.65 | 89500 |
| 2023-03-08 | 16.04 | $15.96 | 96932 |
| 2023-03-07 | 16.07 | $15.90 | 125700 |
| 2023-03-06 | 16.12 | $16.18 | 82346 |
| 2023-03-03 | 16.12 | $16.22 | 93642 |
| 2023-03-02 | 16.11 | $15.95 | 86100 |
| 2023-03-01 | 16.15 | $15.85 | 94800 |
| 2023-02-28 | 16.23 | $15.88 | 115600 |
| 2023-02-27 | 16.31 | $15.87 | 124500 |
| 2023-02-24 | 16.40 | $15.81 | 141100 |
| 2023-02-23 | 16.53 | $16.06 | 63200 |
| 2023-02-22 | 16.62 | $16.03 | 87500 |
| 2023-02-21 | 16.73 | $16.05 | 96343 |
| 2023-02-17 | 16.85 | $16.47 | 77823 |
| 2023-02-16 | 16.90 | $16.57 | 115700 |
| 2023-02-15 | 16.94 | $16.81 | 74209 |
| 2023-02-14 | 16.93 | $16.79 | 94622 |
| 2023-02-13 | 16.92 | $16.83 | 113700 |
| 2023-02-10 | 16.90 | $16.77 | 94500 |
| 2023-02-09 | 16.89 | $16.72 | 162828 |
| 2023-02-08 | 16.88 | $17.11 | 185200 |
| 2023-02-07 | 16.79 | $16.91 | 147410 |
| 2023-02-06 | 16.73 | $16.60 | 119841 |
| 2023-02-03 | 16.72 | $16.85 | 144700 |
| 2023-02-02 | 16.65 | $17.01 | 189828 |
| 2023-02-01 | 16.53 | $16.76 | 140344 |
| 2023-01-31 | 16.45 | $16.54 | 182600 |
| 2023-01-30 | 16.40 | $16.35 | 140000 |
| 2023-01-27 | 16.38 | $16.50 | 220500 |
| 2023-01-26 | 16.32 | $16.51 | 139418 |
| 2023-01-25 | 16.25 | $16.37 | 115632 |
| 2023-01-24 | 16.20 | $16.42 | 161843 |
| 2023-01-23 | 16.12 | $16.39 | 117400 |
| 2023-01-20 | 16.04 | $16.36 | 160545 |
| 2023-01-19 | 15.96 | $16.08 | 130113 |
| 2023-01-18 | 15.91 | $16.11 | 167506 |
| 2023-01-17 | 15.85 | $16.27 | 149127 |
| 2023-01-13 | 15.75 | $16.24 | 171800 |
| 2023-01-12 | 15.64 | $16.24 | 90000 |
| 2023-01-11 | 15.51 | $16.06 | 103200 |
| 2023-01-10 | 15.39 | $15.85 | 107743 |
| 2023-01-09 | 15.30 | $15.75 | 134000 |
| 2023-01-06 | 15.22 | $15.69 | 118100 |
| 2023-01-05 | 15.14 | $15.23 | 86100 |
| 2023-01-04 | 15.14 | $15.39 | 101445 |
| 2023-01-03 | 15.12 | $15.13 | 149300 |
| 2022-12-30 | 15.14 | $15.10 | 279160 |
| 2022-12-29 | 15.18 | $15.10 | 311140 |
| 2022-12-28 | 15.22 | $14.86 | 316500 |
| 2022-12-27 | 15.32 | $15.06 | 182300 |
| 2022-12-23 | 15.40 | $15.22 | 167300 |
| 2022-12-22 | 15.45 | $15.29 | 332614 |
| 2022-12-21 | 15.50 | $15.28 | 306417 |
| 2022-12-20 | 15.57 | $15.20 | 253736 |
| 2022-12-19 | 15.66 | $15.34 | 250300 |
| 2022-12-16 | 15.73 | $15.46 | 177414 |
| 2022-12-15 | 15.80 | $15.56 | 180747 |
| 2022-12-14 | 15.85 | $15.94 | 212000 |
| 2022-12-13 | 15.83 | $15.83 | 184701 |
| 2022-12-12 | 15.83 | $15.67 | 136700 |
| 2022-12-09 | 15.86 | $15.56 | 123320 |
| 2022-12-08 | 15.92 | $15.76 | 155400 |
| 2022-12-07 | 15.95 | $15.74 | 200134 |
| 2022-12-06 | 15.99 | $15.77 | 118700 |
| 2022-12-05 | 16.03 | $15.94 | 169310 |
| 2022-12-02 | 16.04 | $16.24 | 149511 |
| 2022-12-01 | 15.98 | $16.28 | 163000 |
| 2022-11-30 | 15.91 | $16.14 | 217200 |
| 2022-11-29 | 15.86 | $15.74 | 109100 |
| 2022-11-28 | 15.88 | $15.68 | 165200 |
| 2022-11-25 | 15.92 | $15.84 | 219407 |
| 2022-11-23 | 15.92 | $15.94 | 122437 |
| 2022-11-22 | 15.91 | $15.86 | 155100 |
| 2022-11-21 | 15.92 | $15.78 | 174302 |
| 2022-11-18 | 15.94 | $15.91 | 231517 |
| 2022-11-17 | 15.93 | $15.90 | 262709 |
| 2022-11-16 | 15.93 | $16.11 | 106900 |
| 2022-11-15 | 15.88 | $16.22 | 155435 |
| 2022-11-14 | 15.80 | $16.11 | 176700 |
| 2022-11-11 | 15.72 | $16.29 | 105841 |
| 2022-11-10 | 15.60 | $16.03 | 158008 |
| 2022-11-09 | 15.52 | $15.15 | 121711 |
| 2022-11-08 | 15.61 | $15.63 | 200514 |
| 2022-11-07 | 15.61 | $15.57 | 187700 |
| 2022-11-04 | 15.62 | $15.43 | 92300 |
| 2022-11-03 | 15.66 | $15.37 | 236243 |
| 2022-11-02 | 15.73 | $15.45 | 205612 |
| 2022-11-01 | 15.79 | $16.27 | 134408 |
| 2022-10-31 | 15.68 | $16.29 | 140600 |
| 2022-10-28 | 15.56 | $16.07 | 146700 |
| 2022-10-27 | 15.46 | $15.97 | 134900 |
| 2022-10-26 | 15.36 | $16.18 | 109600 |
| 2022-10-25 | 15.21 | $16.13 | 86922 |
| 2022-10-24 | 15.05 | $15.82 | 135506 |
| 2022-10-21 | 14.93 | $15.49 | 129200 |
| 2022-10-20 | 14.86 | $15.37 | 166348 |
| 2022-10-19 | 14.80 | $15.19 | 188348 |
| 2022-10-18 | 14.78 | $15.52 | 135300 |
| 2022-10-17 | 14.69 | $15.33 | 167310 |
| 2022-10-14 | 14.63 | $14.97 | 227400 |
| 2022-10-13 | 14.63 | $15.12 | 174802 |
| 2022-10-12 | 14.61 | $14.80 | 120614 |
| 2022-10-11 | 14.66 | $14.74 | 145041 |
| 2022-10-10 | 14.74 | $14.67 | 160900 |
| 2022-10-07 | 14.84 | $14.80 | 188933 |
| 2022-10-06 | 14.94 | $15.10 | 102400 |
| 2022-10-05 | 15.00 | $15.38 | 101000 |
| 2022-10-04 | 15.01 | $15.35 | 637800 |
| 2022-10-03 | 15.04 | $15.07 | 352700 |
| 2022-09-30 | 15.13 | $15.09 | 290504 |
| 2022-09-29 | 15.24 | $14.90 | 251900 |
| 2022-09-28 | 15.41 | $15.02 | 204500 |
| 2022-09-27 | 15.59 | $14.59 | 233412 |
| 2022-09-26 | 15.89 | $14.68 | 279900 |
| 2022-09-23 | 16.22 | $14.89 | 406345 |
| 2022-09-22 | 16.57 | $15.70 | 190000 |
| 2022-09-21 | 16.81 | $16.31 | 207200 |
| 2022-09-20 | 16.96 | $16.33 | 131149 |
| 2022-09-19 | 17.13 | $17.04 | 117846 |
| 2022-09-16 | 17.18 | $16.88 | 128000 |
| 2022-09-15 | 17.27 | $17.10 | 105329 |
| 2022-09-14 | 17.33 | $17.55 | 105642 |
| 2022-09-13 | 17.31 | $17.19 | 172110 |
| 2022-09-12 | 17.36 | $17.78 | 110000 |
| 2022-09-09 | 17.30 | $17.58 | 123200 |
| 2022-09-08 | 17.27 | $17.17 | 105538 |
| 2022-09-07 | 17.32 | $17.02 | 124700 |
| 2022-09-06 | 17.42 | $16.87 | 151000 |
| 2022-09-02 | 17.57 | $16.97 | 87501 |
| 2022-09-01 | 17.71 | $17.22 | 152224 |
| 2022-08-31 | 17.83 | $17.03 | 157048 |
| 2022-08-30 | 18.01 | $17.16 | 139000 |
| 2022-08-29 | 18.20 | $17.29 | 111048 |
| 2022-08-26 | 18.38 | $17.47 | 100600 |
| 2022-08-25 | 18.55 | $17.98 | 71700 |
| 2022-08-24 | 18.64 | $17.83 | 83636 |
| 2022-08-23 | 18.78 | $17.64 | 89346 |
| 2022-08-22 | 18.98 | $17.86 | 123600 |
| 2022-08-19 | 19.16 | $18.21 | 114901 |
| 2022-08-18 | 19.29 | $18.49 | 303137 |
| 2022-08-17 | 19.38 | $18.91 | 168800 |
| 2022-08-16 | 19.39 | $19.38 | 69105 |
| 2022-08-15 | 19.30 | $19.39 | 93106 |
| 2022-08-12 | 19.19 | $19.32 | 114135 |
| 2022-08-11 | 19.07 | $19.01 | 75700 |
| 2022-08-10 | 18.99 | $19.06 | 148717 |
| 2022-08-09 | 18.89 | $18.77 | 116101 |
| 2022-08-08 | 18.82 | $19.01 | 102632 |
| 2022-08-05 | 18.69 | $18.93 | 114800 |
| 2022-08-04 | 18.55 | $19.12 | 107906 |
| 2022-08-03 | 18.34 | $19.06 | 136600 |
| 2022-08-02 | 18.11 | $18.75 | 93300 |
| 2022-08-01 | 17.90 | $18.98 | 165400 |
| 2022-07-29 | 17.61 | $18.76 | 178611 |
| 2022-07-28 | 17.31 | $18.24 | 156203 |
| 2022-07-27 | 17.08 | $18.01 | 121005 |
| 2022-07-26 | 16.85 | $17.10 | 126547 |
| 2022-07-25 | 16.78 | $17.28 | 111600 |
| 2022-07-22 | 16.65 | $17.32 | 103609 |
| 2022-07-21 | 16.50 | $17.32 | 131500 |
| 2022-07-20 | 16.32 | $17.37 | 764519 |
| 2022-07-19 | 16.11 | $16.81 | 119500 |
| 2022-07-18 | 15.98 | $16.26 | 124800 |
| 2022-07-15 | 15.94 | $16.14 | 94700 |
| 2022-07-14 | 15.93 | $15.77 | 119408 |
| 2022-07-13 | 15.99 | $15.96 | 140400 |
| 2022-07-12 | 16.03 | $16.03 | 169800 |
| 2022-07-11 | 16.05 | $16.32 | 90900 |
| 2022-07-08 | 16.02 | $16.53 | 118930 |
| 2022-07-07 | 15.95 | $16.63 | 240700 |
| 2022-07-06 | 15.84 | $16.26 | 129711 |
| 2022-07-05 | 15.79 | $16.24 | 150946 |
| 2022-07-01 | 15.75 | $16.18 | 201500 |
| 2022-06-30 | 15.71 | $16.11 | 228323 |
| 2022-06-29 | 15.69 | $16.10 | 190011 |
| 2022-06-28 | 15.66 | $16.07 | 226800 |
| 2022-06-27 | 15.64 | $16.14 | 161900 |
| 2022-06-24 | 15.61 | $15.90 | 128600 |
| 2022-06-23 | 15.63 | $15.46 | 165900 |
| 2022-06-22 | 15.74 | $15.36 | 93200 |
| 2022-06-21 | 15.90 | $15.64 | 219200 |
| 2022-06-17 | 16.03 | $15.31 | 130221 |
| 2022-06-16 | 16.25 | $15.24 | 192600 |
| 2022-06-15 | 16.53 | $15.97 | 137000 |
| 2022-06-14 | 16.70 | $15.63 | 187300 |
| 2022-06-13 | 16.97 | $16.06 | 186600 |
| 2022-06-10 | 17.19 | $16.56 | 349122 |
| 2022-06-09 | 17.35 | $17.46 | 122900 |
| 2022-06-08 | 17.35 | $17.88 | 94400 |
| 2022-06-07 | 17.25 | $17.95 | 107500 |
| 2022-06-06 | 17.13 | $17.85 | 119134 |
| 2022-06-03 | 17.01 | $17.55 | 89619 |
| 2022-06-02 | 16.94 | $17.79 | 113300 |
| 2022-06-01 | 16.81 | $17.47 | 144600 |
| 2022-05-31 | 16.72 | $17.62 | 206700 |
| 2022-05-27 | 16.59 | $17.65 | 71200 |
| 2022-05-26 | 16.45 | $17.18 | 141000 |
| 2022-05-25 | 16.37 | $16.73 | 144700 |
| 2022-05-24 | 16.39 | $16.66 | 112500 |
| 2022-05-23 | 16.43 | $16.69 | 101700 |
| 2022-05-20 | 16.48 | $16.55 | 293712 |
| 2022-05-19 | 16.57 | $16.62 | 143300 |
| 2022-05-18 | 16.66 | $16.80 | 245300 |
| 2022-05-17 | 16.73 | $17.14 | 162429 |
| 2022-05-16 | 16.75 | $16.63 | 141519 |
| 2022-05-13 | 16.88 | $16.65 | 226376 |
| 2022-05-12 | 17.04 | $16.21 | 267300 |
| 2022-05-11 | 17.32 | $16.50 | 176100 |
| 2022-05-10 | 17.59 | $16.89 | 153200 |
| 2022-05-09 | 17.83 | $16.79 | 262707 |
| 2022-05-06 | 18.13 | $17.74 | 216542 |
| 2022-05-05 | 18.28 | $18.04 | 150009 |
| 2022-05-04 | 18.39 | $18.58 | 181000 |
| 2022-05-03 | 18.41 | $18.05 | 126242 |
| 2022-05-02 | 18.55 | $17.89 | 326358 |
| 2022-04-29 | 18.75 | $18.10 | 150349 |
| 2022-04-28 | 18.94 | $18.60 | 132903 |
| 2022-04-27 | 19.06 | $18.14 | 122916 |
| 2022-04-26 | 19.29 | $18.05 | 248533 |
| 2022-04-25 | 19.58 | $18.97 | 131722 |
| 2022-04-22 | 19.73 | $19.21 | 88037 |
| 2022-04-21 | 19.85 | $19.72 | 86945 |
| 2022-04-20 | 19.88 | $20.16 | 113158 |
| 2022-04-19 | 19.83 | $19.70 | 116915 |
| 2022-04-18 | 19.86 | $19.31 | 112500 |
| 2022-04-14 | 19.98 | $19.36 | 113300 |
| 2022-04-13 | 20.11 | $19.72 | 174800 |
| 2022-04-12 | 20.18 | $19.61 | 98219 |
| 2022-04-11 | 20.29 | $19.71 | 111700 |
| 2022-04-08 | 20.40 | $20.12 | 72600 |
| 2022-04-07 | 20.43 | $20.15 | 109410 |
| 2022-04-06 | 20.46 | $20.13 | 140501 |
| 2022-04-05 | 20.50 | $20.57 | 132600 |
| 2022-04-04 | 20.44 | $20.97 | 100400 |
| 2022-04-01 | 20.30 | $20.72 | 120800 |
| 2022-03-31 | 20.18 | $20.58 | 120000 |
| 2022-03-30 | 20.08 | $20.73 | 148440 |
| 2022-03-29 | 19.92 | $20.66 | 261600 |
| 2022-03-28 | 19.75 | $20.50 | 134200 |
| 2022-03-25 | 19.59 | $19.93 | 194846 |
| 2022-03-24 | 19.52 | $20.01 | 163600 |
| 2022-03-23 | 19.43 | $20.13 | 124831 |
| 2022-03-22 | 19.29 | $20.47 | 236700 |
| 2022-03-21 | 19.07 | $20.34 | 121500 |
| 2022-03-18 | 18.83 | $20.28 | 79633 |
| 2022-03-17 | 18.58 | $19.78 | 137108 |
| 2022-03-16 | 18.39 | $19.12 | 172525 |
| 2022-03-15 | 18.31 | $18.38 | 79300 |
| 2022-03-14 | 18.39 | $18.01 | 215700 |
| 2022-03-11 | 18.55 | $18.54 | 128310 |
| 2022-03-10 | 18.64 | $18.84 | 174900 |
| 2022-03-09 | 18.68 | $18.77 | 161200 |
| 2022-03-08 | 18.74 | $18.20 | 164518 |
| 2022-03-07 | 18.94 | $18.39 | 199617 |
| 2022-03-04 | 19.14 | $19.19 | 105044 |
| 2022-03-03 | 19.20 | $19.29 | 130726 |
| 2022-03-02 | 19.26 | $19.45 | 100500 |
| 2022-03-01 | 19.29 | $19.19 | 129300 |
| 2022-02-28 | 19.39 | $19.56 | 177748 |
| 2022-02-25 | 19.43 | $19.58 | 143207 |
| 2022-02-24 | 19.47 | $18.99 | 429940 |
| 2022-02-23 | 19.65 | $18.88 | 124000 |
| 2022-02-22 | 19.89 | $19.13 | 259102 |
| 2022-02-18 | 20.12 | $19.80 | 128300 |
| 2022-02-17 | 20.24 | $19.88 | 157600 |
| 2022-02-16 | 20.37 | $20.41 | 123641 |
| 2022-02-15 | 20.41 | $20.11 | 203900 |
| 2022-02-14 | 20.53 | $19.85 | 161348 |
| 2022-02-11 | 20.72 | $20.59 | 171562 |
| 2022-02-10 | 20.79 | $21.19 | 146800 |
| 2022-02-09 | 20.74 | $21.35 | 136017 |
| 2022-02-08 | 20.65 | $20.88 | 100200 |
| 2022-02-07 | 20.65 | $20.65 | 115000 |
| 2022-02-04 | 20.70 | $20.66 | 214800 |
| 2022-02-03 | 20.77 | $20.92 | 127700 |
| 2022-02-02 | 20.78 | $21.56 | 131600 |
| 2022-02-01 | 20.67 | $21.23 | 143200 |
| 2022-01-31 | 20.62 | $20.93 | 162700 |
| 2022-01-28 | 20.62 | $20.39 | 123945 |
| 2022-01-27 | 20.74 | $19.92 | 149800 |
| 2022-01-26 | 20.98 | $20.03 | 203830 |
| 2022-01-25 | 21.24 | $19.96 | 216203 |
| 2022-01-24 | 21.56 | $20.08 | 488700 |
| 2022-01-21 | 21.91 | $20.35 | 387100 |
| 2022-01-20 | 22.25 | $21.66 | 158700 |
| 2022-01-19 | 22.38 | $22.10 | 131400 |
| 2022-01-18 | 22.43 | $22.07 | 130437 |
| 2022-01-14 | 22.50 | $22.40 | 122100 |
| 2022-01-13 | 22.51 | $22.47 | 95700 |
| 2022-01-12 | 22.50 | $22.76 | 134600 |
| 2022-01-11 | 22.43 | $22.43 | 138200 |
| 2022-01-10 | 22.42 | $22.30 | 135100 |
| 2022-01-07 | 22.43 | $22.41 | 136242 |
| 2022-01-06 | 22.43 | $22.23 | 96932 |
| 2022-01-05 | 22.45 | $22.20 | 152236 |
| 2022-01-04 | 22.49 | $22.67 | 116800 |
| 2022-01-03 | 22.44 | $22.76 | 114300 |
| 2021-12-31 | 22.35 | $22.73 | 90238 |
| 2021-12-30 | 22.26 | $22.67 | 71223 |
| 2021-12-29 | 22.17 | $22.65 | 96500 |
| 2021-12-28 | 22.07 | $22.42 | 63800 |
| 2021-12-27 | 21.99 | $22.36 | 112804 |
| 2021-12-23 | 21.92 | $22.13 | 111706 |
| 2021-12-22 | 21.89 | $21.89 | 93543 |
| 2021-12-21 | 21.90 | $21.84 | 153343 |
| 2021-12-20 | 21.92 | $21.47 | 177300 |
| 2021-12-17 | 22.03 | $21.82 | 177842 |
| 2021-12-16 | 22.08 | $22.08 | 91448 |
| 2021-12-15 | 22.09 | $22.13 | 154344 |
| 2021-12-14 | 22.08 | $22.02 | 85446 |
| 2021-12-13 | 22.10 | $22.22 | 90744 |
| 2021-12-10 | 22.08 | $22.31 | 69700 |
| 2021-12-09 | 22.03 | $22.37 | 173432 |
| 2021-12-08 | 21.97 | $22.40 | 130811 |
| 2021-12-07 | 21.89 | $22.01 | 162636 |
| 2021-12-06 | 21.88 | $21.67 | 93311 |
| 2021-12-03 | 21.95 | $21.43 | 110700 |
| 2021-12-02 | 22.07 | $21.67 | 97719 |
| 2021-12-01 | 22.17 | $21.50 | 312600 |
| 2021-11-30 | 22.31 | $21.70 | 135100 |
| 2021-11-29 | 22.44 | $22.07 | 133900 |
| 2021-11-26 | 22.50 | $21.77 | 107430 |
| 2021-11-24 | 22.65 | $22.35 | 64829 |
| 2021-11-23 | 22.69 | $22.40 | 81100 |
| 2021-11-22 | 22.72 | $22.42 | 74515 |
| 2021-11-19 | 22.76 | $22.64 | 80300 |
| 2021-11-18 | 22.75 | $22.69 | 93500 |
| 2021-11-17 | 22.73 | $22.65 | 97500 |
| 2021-11-16 | 22.72 | $22.81 | 105000 |
| 2021-11-15 | 22.67 | $22.72 | 95400 |
| 2021-11-12 | 22.62 | $22.68 | 65900 |
| 2021-11-11 | 22.58 | $22.60 | 107043 |
| 2021-11-10 | 22.54 | $22.57 | 142200 |
| 2021-11-09 | 22.50 | $22.62 | 110310 |
| 2021-11-08 | 22.44 | $22.71 | 100637 |
| 2021-11-05 | 22.36 | $22.59 | 108400 |
| 2021-11-04 | 22.28 | $22.50 | 153400 |
| 2021-11-03 | 22.21 | $22.47 | 131716 |
| 2021-11-02 | 22.14 | $22.33 | 83327 |
| 2021-11-01 | 22.08 | $22.30 | 109100 |
| 2021-10-29 | 22.01 | $22.20 | 113318 |
| 2021-10-28 | 21.96 | $22.15 | 160719 |
| 2021-10-27 | 21.91 | $22.03 | 77300 |
| 2021-10-26 | 21.87 | $22.09 | 103800 |
| 2021-10-25 | 21.82 | $22.02 | 66900 |
| 2021-10-22 | 21.77 | $22.05 | 65900 |
| 2021-10-21 | 21.71 | $21.96 | 86700 |
| 2021-10-20 | 21.65 | $22.10 | 101900 |
| 2021-10-19 | 21.56 | $22.00 | 112600 |
| 2021-10-18 | 21.47 | $21.82 | 159600 |
| 2021-10-15 | 21.41 | $21.89 | 84944 |
| 2021-10-14 | 21.32 | $21.68 | 110700 |
| 2021-10-13 | 21.27 | $21.45 | 79509 |
| 2021-10-12 | 21.25 | $21.25 | 88600 |
| 2021-10-11 | 21.28 | $21.31 | 164313 |
| 2021-10-08 | 21.30 | $21.30 | 118521 |
| 2021-10-07 | 21.33 | $21.28 | 120042 |
| 2021-10-06 | 21.37 | $21.07 | 124000 |
| 2021-10-05 | 21.45 | $21.12 | 147845 |
| 2021-10-04 | 21.55 | $20.91 | 238800 |
| 2021-10-01 | 21.70 | $21.27 | 194400 |
| 2021-09-30 | 21.80 | $21.28 | 152500 |
| 2021-09-29 | 21.92 | $21.35 | 126800 |
| 2021-09-28 | 22.05 | $21.41 | 205500 |
| 2021-09-27 | 22.17 | $21.92 | 108617 |
| 2021-09-24 | 22.22 | $21.96 | 119400 |
| 2021-09-23 | 22.26 | $22.05 | 153500 |
| 2021-09-22 | 22.28 | $21.98 | 150208 |
| 2021-09-21 | 22.33 | $21.76 | 155300 |
| 2021-09-20 | 22.42 | $21.75 | 313700 |
| 2021-09-17 | 22.53 | $22.45 | 145500 |
| 2021-09-16 | 22.52 | $22.54 | 129012 |
| 2021-09-15 | 22.47 | $22.39 | 116726 |
| 2021-09-14 | 22.45 | $22.27 | 96146 |
| 2021-09-13 | 22.45 | $22.30 | 144600 |
| 2021-09-10 | 22.45 | $22.21 | 79120 |
| 2021-09-09 | 22.45 | $22.33 | 99910 |
| 2021-09-08 | 22.44 | $22.41 | 108448 |
| 2021-09-07 | 22.39 | $22.46 | 104137 |
| 2021-09-03 | 22.33 | $22.50 | 83300 |
| 2021-09-02 | 22.25 | $22.42 | 110500 |
| 2021-09-01 | 22.18 | $22.40 | 197200 |
| 2021-08-31 | 22.09 | $22.25 | 142300 |
| 2021-08-30 | 22.01 | $22.20 | 127000 |
| 2021-08-27 | 21.94 | $22.14 | 137900 |
| 2021-08-26 | 21.86 | $21.93 | 127919 |
| 2021-08-25 | 21.81 | $22.00 | 144031 |
| 2021-08-24 | 21.73 | $21.92 | 141600 |
| 2021-08-23 | 21.67 | $21.63 | 138843 |
| 2021-08-20 | 21.65 | $21.64 | 117841 |
| 2021-08-19 | 21.62 | $21.58 | 190545 |
| 2021-08-18 | 21.60 | $21.67 | 161411 |
| 2021-08-17 | 21.55 | $21.82 | 250745 |
| 2021-08-16 | 21.47 | $21.93 | 174626 |
| 2021-08-13 | 21.35 | $21.84 | 195409 |
| 2021-08-12 | 21.22 | $21.76 | 205707 |
| 2021-08-11 | 21.09 | $21.57 | 219200 |
| 2021-08-10 | 20.98 | $21.41 | 154725 |
| 2021-08-09 | 20.89 | $21.37 | 161000 |
| 2021-08-06 | 20.79 | $21.06 | 127936 |
| 2021-08-05 | 20.74 | $21.02 | 155238 |
| 2021-08-04 | 20.69 | $20.93 | 99800 |
| 2021-08-03 | 20.65 | $20.89 | 124606 |
| 2021-08-02 | 20.62 | $20.69 | 147618 |
| 2021-07-30 | 20.62 | $20.71 | 115634 |
| 2021-07-29 | 20.62 | $20.73 | 124400 |
| 2021-07-28 | 20.62 | $20.70 | 130100 |
| 2021-07-27 | 20.62 | $20.48 | 86911 |
| 2021-07-26 | 20.68 | $20.72 | 154036 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
23.18
2026-07-21
Close Price
$23.19
Vol: 85789
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
14.26
Average
18.94
Maximum
23.51
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 23.18 | $23.19 | 85789 |
| 2026-07-20 | 23.19 | $22.95 | 71000 |
| 2026-07-17 | 23.27 | $23.02 | 50400 |
| 2026-07-16 | 23.35 | $23.13 | 53143 |
| 2026-07-15 | 23.41 | $23.33 | 49235 |
| 2026-07-14 | 23.42 | $23.43 | 47120 |
| 2026-07-13 | 23.40 | $23.23 | 57817 |
| 2026-07-10 | 23.43 | $23.36 | 62401 |
| 2026-07-09 | 23.43 | $23.39 | 65900 |
| 2026-07-08 | 23.42 | $23.27 | 64596 |
| 2026-07-07 | 23.44 | $23.47 | 86600 |
| 2026-07-06 | 23.39 | $23.66 | 109937 |
| 2026-07-02 | 23.28 | $23.46 | 74502 |
| 2026-07-01 | 23.20 | $23.47 | 117300 |
| 2026-06-30 | 23.10 | $23.54 | 127000 |
| 2026-06-29 | 22.95 | $23.28 | 83000 |
| 2026-06-26 | 22.85 | $22.84 | 86900 |
| 2026-06-25 | 22.87 | $22.93 | 85920 |
| 2026-06-24 | 22.87 | $22.67 | 77700 |
| 2026-06-23 | 22.95 | $22.68 | 119000 |
| 2026-06-22 | 23.04 | $23.12 | 122800 |
| 2026-06-18 | 23.01 | $23.06 | 108708 |
| 2026-06-17 | 23.00 | $22.92 | 127900 |
| 2026-06-16 | 23.02 | $23.07 | 133538 |
| 2026-06-15 | 23.00 | $23.19 | 107900 |
| 2026-06-12 | 22.94 | $23.10 | 91800 |
| 2026-06-11 | 22.89 | $23.06 | 94861 |
| 2026-06-10 | 22.84 | $22.54 | 114413 |
| 2026-06-09 | 22.94 | $22.67 | 222327 |
| 2026-06-08 | 23.03 | $22.52 | 160111 |
| 2026-06-05 | 23.17 | $22.53 | 153610 |
| 2026-06-04 | 23.35 | $23.20 | 123011 |
| 2026-06-03 | 23.35 | $23.10 | 88200 |
| 2026-06-02 | 23.37 | $23.44 | 113300 |
| 2026-06-01 | 23.28 | $23.29 | 75623 |
| 2026-05-29 | 23.22 | $23.33 | 108300 |
| 2026-05-28 | 23.12 | $23.24 | 122144 |
| 2026-05-27 | 23.03 | $23.03 | 76000 |
| 2026-05-26 | 22.98 | $23.04 | 122000 |
| 2026-05-22 | 22.91 | $22.74 | 66015 |
| 2026-05-21 | 22.92 | $22.70 | 110125 |
| 2026-05-20 | 22.94 | $22.61 | 97621 |
| 2026-05-19 | 22.98 | $22.45 | 58500 |
| 2026-05-18 | 23.08 | $22.53 | 104909 |
| 2026-05-15 | 23.17 | $22.75 | 433930 |
| 2026-05-14 | 23.20 | $23.01 | 82200 |
| 2026-05-13 | 23.14 | $23.00 | 185726 |
| 2026-05-12 | 23.07 | $22.59 | 103600 |
| 2026-05-11 | 23.10 | $22.96 | 84000 |
| 2026-05-08 | 23.01 | $23.02 | 161700 |
| 2026-05-07 | 22.88 | $22.69 | 91500 |
| 2026-05-06 | 22.81 | $22.99 | 144347 |
| 2026-05-05 | 22.62 | $22.53 | 123800 |
| 2026-05-04 | 22.53 | $22.28 | 138634 |
| 2026-05-01 | 22.50 | $22.61 | 159511 |
| 2026-04-30 | 22.34 | $22.65 | 451900 |
| 2026-04-29 | 22.13 | $22.32 | 790558 |
| 2026-04-28 | 21.96 | $21.79 | 99529 |
| 2026-04-27 | 21.93 | $21.80 | 188703 |
| 2026-04-24 | 21.88 | $21.74 | 120140 |
| 2026-04-23 | 21.83 | $21.58 | 99100 |
| 2026-04-22 | 21.82 | $21.69 | 87318 |
| 2026-04-21 | 21.76 | $21.51 | 249400 |
| 2026-04-20 | 21.75 | $21.85 | 65208 |
| 2026-04-17 | 21.62 | $21.82 | 129300 |
| 2026-04-16 | 21.46 | $21.59 | 134400 |
| 2026-04-15 | 21.34 | $21.68 | 104800 |
| 2026-04-14 | 21.16 | $21.85 | 71440 |
| 2026-04-13 | 20.89 | $21.53 | 140033 |
| 2026-04-10 | 20.66 | $21.25 | 137726 |
| 2026-04-09 | 20.46 | $21.32 | 85200 |
| 2026-04-08 | 20.21 | $21.11 | 135600 |
| 2026-04-07 | 19.98 | $20.46 | 176942 |
| 2026-04-06 | 19.91 | $20.59 | 75214 |
| 2026-04-02 | 19.79 | $20.51 | 148800 |
| 2026-04-01 | 19.68 | $20.72 | 161661 |
| 2026-03-31 | 19.49 | $20.12 | 169002 |
| 2026-03-30 | 19.46 | $19.45 | 181000 |
| 2026-03-27 | 19.65 | $19.54 | 189045 |
| 2026-03-26 | 19.87 | $19.87 | 169926 |
| 2026-03-25 | 20.05 | $20.38 | 83933 |
| 2026-03-24 | 20.12 | $20.18 | 150500 |
| 2026-03-23 | 20.28 | $20.30 | 225525 |
| 2026-03-20 | 20.45 | $20.04 | 247024 |
| 2026-03-19 | 20.75 | $20.61 | 203200 |
| 2026-03-18 | 20.95 | $21.03 | 91900 |
| 2026-03-17 | 21.07 | $21.27 | 106571 |
| 2026-03-16 | 21.16 | $21.14 | 119300 |
| 2026-03-13 | 21.31 | $21.03 | 152100 |
| 2026-03-12 | 21.54 | $21.25 | 116700 |
| 2026-03-11 | 21.76 | $21.67 | 86006 |
| 2026-03-10 | 21.90 | $21.70 | 137724 |
| 2026-03-09 | 22.07 | $21.62 | 163500 |
| 2026-03-06 | 22.31 | $21.84 | 99641 |
| 2026-03-05 | 22.53 | $22.25 | 67523 |
| 2026-03-04 | 22.68 | $22.46 | 63800 |
| 2026-03-03 | 22.81 | $22.32 | 244707 |
| 2026-03-02 | 23.00 | $22.82 | 102240 |
| 2026-02-27 | 23.08 | $23.04 | 88700 |
| 2026-02-26 | 23.11 | $23.25 | 121700 |
| 2026-02-25 | 23.07 | $23.33 | 61300 |
| 2026-02-24 | 23.01 | $23.10 | 109700 |
| 2026-02-23 | 23.00 | $23.03 | 87900 |
| 2026-02-20 | 23.02 | $23.14 | 77413 |
| 2026-02-19 | 23.01 | $22.98 | 73000 |
| 2026-02-18 | 23.05 | $23.00 | 125900 |
| 2026-02-17 | 23.09 | $22.83 | 288111 |
| 2026-02-13 | 23.20 | $23.09 | 106129 |
| 2026-02-12 | 23.24 | $23.09 | 100920 |
| 2026-02-11 | 23.30 | $23.31 | 67243 |
| 2026-02-10 | 23.29 | $23.31 | 120549 |
| 2026-02-09 | 23.29 | $23.30 | 133600 |
| 2026-02-06 | 23.29 | $23.28 | 136040 |
| 2026-02-05 | 23.29 | $22.90 | 121200 |
| 2026-02-04 | 23.41 | $23.23 | 91245 |
| 2026-02-03 | 23.45 | $23.31 | 125145 |
| 2026-02-02 | 23.48 | $23.61 | 118522 |
| 2026-01-30 | 23.41 | $23.38 | 132600 |
| 2026-01-29 | 23.39 | $23.48 | 128644 |
| 2026-01-28 | 23.34 | $23.45 | 105700 |
| 2026-01-27 | 23.28 | $23.44 | 91200 |
| 2026-01-26 | 23.22 | $23.33 | 121147 |
| 2026-01-23 | 23.17 | $23.16 | 124500 |
| 2026-01-22 | 23.16 | $23.18 | 129536 |
| 2026-01-21 | 23.14 | $22.93 | 82800 |
| 2026-01-20 | 23.20 | $22.66 | 140000 |
| 2026-01-16 | 23.35 | $22.93 | 92600 |
| 2026-01-15 | 23.44 | $23.15 | 137413 |
| 2026-01-14 | 23.48 | $23.20 | 132345 |
| 2026-01-13 | 23.51 | $23.40 | 110100 |
| 2026-01-12 | 23.48 | $23.40 | 113453 |
| 2026-01-09 | 23.43 | $23.48 | 203433 |
| 2026-01-08 | 23.35 | $23.31 | 142514 |
| 2026-01-07 | 23.29 | $23.24 | 152051 |
| 2026-01-06 | 23.23 | $23.43 | 152807 |
| 2026-01-05 | 23.10 | $23.20 | 170900 |
| 2026-01-02 | 23.00 | $23.08 | 161400 |
| 2025-12-31 | 22.92 | $23.10 | 152711 |
| 2025-12-30 | 22.81 | $22.94 | 107705 |
| 2025-12-29 | 22.73 | $22.75 | 68400 |
| 2025-12-26 | 22.68 | $22.91 | 61519 |
| 2025-12-24 | 22.56 | $22.87 | 58100 |
| 2025-12-23 | 22.43 | $22.66 | 54900 |
| 2025-12-22 | 22.34 | $22.52 | 83000 |
| 2025-12-19 | 22.27 | $22.36 | 115800 |
| 2025-12-18 | 22.23 | $22.06 | 83400 |
| 2025-12-17 | 22.28 | $21.86 | 69900 |
| 2025-12-16 | 22.40 | $22.09 | 127536 |
| 2025-12-15 | 22.48 | $22.24 | 95730 |
| 2025-12-12 | 22.52 | $22.35 | 111200 |
| 2025-12-11 | 22.53 | $22.60 | 99400 |
| 2025-12-10 | 22.45 | $22.46 | 103746 |
| 2025-12-09 | 22.41 | $22.39 | 222100 |
| 2025-12-08 | 22.37 | $22.29 | 152317 |
| 2025-12-05 | 22.35 | $22.45 | 169010 |
| 2025-12-04 | 22.27 | $22.45 | 120029 |
| 2025-12-03 | 22.18 | $22.50 | 81808 |
| 2025-12-02 | 22.04 | $22.39 | 224349 |
| 2025-12-01 | 21.91 | $22.19 | 76840 |
| 2025-11-28 | 21.81 | $22.27 | 63207 |
| 2025-11-26 | 21.66 | $22.23 | 100974 |
| 2025-11-25 | 21.50 | $21.86 | 85319 |
| 2025-11-24 | 21.41 | $21.65 | 106200 |
| 2025-11-21 | 21.38 | $21.16 | 116200 |
| 2025-11-20 | 21.50 | $20.93 | 125411 |
| 2025-11-19 | 21.71 | $21.32 | 63200 |
| 2025-11-18 | 21.85 | $21.28 | 107434 |
| 2025-11-17 | 22.04 | $21.63 | 76718 |
| 2025-11-14 | 22.15 | $21.84 | 79949 |
| 2025-11-13 | 22.22 | $22.06 | 115000 |
| 2025-11-12 | 22.22 | $22.44 | 113623 |
| 2025-11-11 | 22.11 | $22.27 | 75301 |
| 2025-11-10 | 22.02 | $22.04 | 105900 |
| 2025-11-07 | 21.98 | $21.76 | 89300 |
| 2025-11-06 | 22.02 | $21.79 | 78700 |
| 2025-11-05 | 22.06 | $21.98 | 130136 |
| 2025-11-04 | 22.04 | $21.93 | 143500 |
| 2025-11-03 | 22.03 | $22.19 | 180035 |
| 2025-10-31 | 21.92 | $22.00 | 142800 |
| 2025-10-30 | 21.86 | $21.87 | 161449 |
| 2025-10-29 | 21.81 | $21.85 | 82810 |
| 2025-10-28 | 21.76 | $21.94 | 108900 |
| 2025-10-27 | 21.67 | $21.94 | 96600 |
| 2025-10-24 | 21.55 | $21.71 | 111338 |
| 2025-10-23 | 21.48 | $21.46 | 65501 |
| 2025-10-22 | 21.47 | $21.31 | 126800 |
| 2025-10-21 | 21.50 | $21.59 | 85500 |
| 2025-10-20 | 21.46 | $21.60 | 88536 |
| 2025-10-17 | 21.39 | $21.36 | 170300 |
| 2025-10-16 | 21.39 | $21.23 | 92108 |
| 2025-10-15 | 21.43 | $21.32 | 111300 |
| 2025-10-14 | 21.44 | $21.29 | 110600 |
| 2025-10-13 | 21.47 | $21.28 | 90004 |
| 2025-10-10 | 21.50 | $21.08 | 131343 |
| 2025-10-09 | 21.59 | $21.60 | 114100 |
| 2025-10-08 | 21.54 | $21.71 | 125000 |
| 2025-10-07 | 21.45 | $21.52 | 89623 |
| 2025-10-06 | 21.39 | $21.62 | 122332 |
| 2025-10-03 | 21.28 | $21.46 | 120200 |
| 2025-10-02 | 21.19 | $21.39 | 79616 |
| 2025-10-01 | 21.11 | $21.29 | 118846 |
| 2025-09-30 | 21.04 | $21.13 | 85702 |
| 2025-09-29 | 21.00 | $21.08 | 104700 |
| 2025-09-26 | 20.97 | $20.84 | 78129 |
| 2025-09-25 | 21.01 | $20.74 | 80500 |
| 2025-09-24 | 21.09 | $20.87 | 61915 |
| 2025-09-23 | 21.14 | $21.08 | 80932 |
| 2025-09-22 | 21.14 | $21.19 | 102336 |
| 2025-09-19 | 21.10 | $21.08 | 95036 |
| 2025-09-18 | 21.09 | $21.05 | 89200 |
| 2025-09-17 | 21.08 | $20.97 | 74600 |
| 2025-09-16 | 21.09 | $20.96 | 99301 |
| 2025-09-15 | 21.10 | $21.08 | 87200 |
| 2025-09-12 | 21.08 | $21.18 | 48700 |
| 2025-09-11 | 21.02 | $21.15 | 93300 |
| 2025-09-10 | 20.96 | $21.06 | 77900 |
| 2025-09-09 | 20.90 | $21.01 | 59025 |
| 2025-09-08 | 20.85 | $21.02 | 91700 |
| 2025-09-05 | 20.79 | $20.78 | 125700 |
| 2025-09-04 | 20.78 | $20.91 | 65224 |
| 2025-09-03 | 20.73 | $20.77 | 69900 |
| 2025-09-02 | 20.72 | $20.65 | 84013 |
| 2025-08-29 | 20.74 | $20.87 | 78800 |
| 2025-08-28 | 20.69 | $20.92 | 104900 |
| 2025-08-27 | 20.62 | $20.75 | 63600 |
| 2025-08-26 | 20.59 | $20.66 | 58900 |
| 2025-08-25 | 20.58 | $20.71 | 62500 |
| 2025-08-22 | 20.56 | $20.74 | 69449 |
| 2025-08-21 | 20.52 | $20.46 | 89045 |
| 2025-08-20 | 20.56 | $20.60 | 90015 |
| 2025-08-19 | 20.57 | $20.60 | 103300 |
| 2025-08-18 | 20.58 | $20.70 | 68500 |
| 2025-08-15 | 20.56 | $20.68 | 86000 |
| 2025-08-14 | 20.55 | $20.73 | 68700 |
| 2025-08-13 | 20.51 | $20.70 | 143300 |
| 2025-08-12 | 20.49 | $20.72 | 116300 |
| 2025-08-11 | 20.45 | $20.59 | 73800 |
| 2025-08-08 | 20.45 | $20.61 | 68138 |
| 2025-08-07 | 20.44 | $20.51 | 94600 |
| 2025-08-06 | 20.46 | $20.48 | 89800 |
| 2025-08-05 | 20.51 | $20.40 | 83341 |
| 2025-08-04 | 20.59 | $20.43 | 79611 |
| 2025-08-01 | 20.67 | $20.24 | 115500 |
| 2025-07-31 | 20.84 | $20.73 | 127101 |
| 2025-07-30 | 20.90 | $20.85 | 90135 |
| 2025-07-29 | 20.92 | $20.86 | 79244 |
| 2025-07-28 | 20.95 | $20.89 | 84493 |
| 2025-07-25 | 20.97 | $21.03 | 117843 |
| 2025-07-24 | 20.96 | $21.02 | 78900 |
| 2025-07-23 | 20.94 | $21.11 | 112714 |
| 2025-07-22 | 20.88 | $20.75 | 83700 |
| 2025-07-21 | 20.93 | $20.74 | 78136 |
| 2025-07-18 | 20.99 | $20.67 | 109800 |
| 2025-07-17 | 21.09 | $20.71 | 188047 |
| 2025-07-16 | 21.19 | $20.87 | 88719 |
| 2025-07-15 | 21.26 | $20.97 | 87300 |
| 2025-07-14 | 21.30 | $21.22 | 133048 |
| 2025-07-11 | 21.28 | $21.20 | 86300 |
| 2025-07-10 | 21.24 | $21.27 | 105500 |
| 2025-07-09 | 21.18 | $21.19 | 66909 |
| 2025-07-08 | 21.12 | $21.14 | 76500 |
| 2025-07-07 | 21.05 | $21.07 | 158245 |
| 2025-07-03 | 20.99 | $21.21 | 67800 |
| 2025-07-02 | 20.87 | $21.11 | 116200 |
| 2025-07-01 | 20.75 | $20.97 | 169253 |
| 2025-06-30 | 20.64 | $20.94 | 156623 |
| 2025-06-27 | 20.51 | $20.84 | 136838 |
| 2025-06-26 | 20.38 | $20.55 | 93100 |
| 2025-06-25 | 20.32 | $20.44 | 77315 |
| 2025-06-24 | 20.28 | $20.33 | 119400 |
| 2025-06-23 | 20.26 | $20.01 | 74240 |
| 2025-06-20 | 20.33 | $19.95 | 86600 |
| 2025-06-18 | 20.44 | $20.15 | 74400 |
| 2025-06-17 | 20.50 | $20.14 | 103334 |
| 2025-06-16 | 20.58 | $20.43 | 106900 |
| 2025-06-13 | 20.57 | $20.41 | 97047 |
| 2025-06-12 | 20.57 | $20.58 | 106625 |
| 2025-06-11 | 20.50 | $20.43 | 134200 |
| 2025-06-10 | 20.47 | $20.48 | 173134 |
| 2025-06-09 | 20.40 | $20.31 | 116400 |
| 2025-06-06 | 20.37 | $20.27 | 99301 |
| 2025-06-05 | 20.34 | $20.13 | 106514 |
| 2025-06-04 | 20.33 | $20.26 | 127047 |
| 2025-06-03 | 20.29 | $20.20 | 154227 |
| 2025-06-02 | 20.24 | $20.15 | 97337 |
| 2025-05-30 | 20.19 | $20.02 | 117169 |
| 2025-05-29 | 20.16 | $20.00 | 122104 |
| 2025-05-28 | 20.13 | $19.83 | 131100 |
| 2025-05-27 | 20.14 | $19.90 | 107719 |
| 2025-05-23 | 20.11 | $19.56 | 73600 |
| 2025-05-22 | 20.19 | $19.60 | 140232 |
| 2025-05-21 | 20.25 | $19.76 | 156900 |
| 2025-05-20 | 20.28 | $20.02 | 164114 |
| 2025-05-19 | 20.21 | $19.92 | 108000 |
| 2025-05-16 | 20.15 | $19.93 | 137567 |
| 2025-05-15 | 20.06 | $19.93 | 87900 |
| 2025-05-14 | 19.94 | $20.04 | 117000 |
| 2025-05-13 | 19.74 | $19.84 | 123108 |
| 2025-05-12 | 19.56 | $19.71 | 157000 |
| 2025-05-09 | 19.37 | $19.30 | 87002 |
| 2025-05-08 | 19.26 | $19.27 | 145300 |
| 2025-05-07 | 19.12 | $19.22 | 168800 |
| 2025-05-06 | 18.97 | $19.11 | 111800 |
| 2025-05-05 | 18.81 | $19.12 | 181900 |
| 2025-05-02 | 18.60 | $18.98 | 127400 |
| 2025-05-01 | 18.38 | $18.76 | 146800 |
| 2025-04-30 | 18.19 | $18.57 | 168400 |
| 2025-04-29 | 18.00 | $18.59 | 209005 |
| 2025-04-28 | 17.77 | $18.30 | 122400 |
| 2025-04-25 | 17.58 | $18.17 | 56104 |
| 2025-04-24 | 17.39 | $18.02 | 111700 |
| 2025-04-23 | 17.21 | $17.77 | 135449 |
| 2025-04-22 | 17.07 | $17.43 | 149900 |
| 2025-04-21 | 17.02 | $16.98 | 136715 |
| 2025-04-17 | 17.10 | $17.36 | 74437 |
| 2025-04-16 | 17.09 | $17.13 | 124000 |
| 2025-04-15 | 17.14 | $17.67 | 103068 |
| 2025-04-14 | 17.05 | $17.65 | 116900 |
| 2025-04-11 | 16.95 | $17.41 | 109603 |
| 2025-04-10 | 16.92 | $17.52 | 560475 |
| 2025-04-09 | 16.85 | $17.54 | 328215 |
| 2025-04-08 | 16.77 | $15.84 | 304166 |
| 2025-04-07 | 17.22 | $16.00 | 434372 |
| 2025-04-04 | 17.72 | $16.67 | 407528 |
| 2025-04-03 | 18.13 | $17.72 | 199200 |
| 2025-04-02 | 18.30 | $18.32 | 69484 |
| 2025-04-01 | 18.32 | $18.19 | 94000 |
| 2025-03-31 | 18.39 | $18.22 | 157235 |
| 2025-03-28 | 18.46 | $18.29 | 105840 |
| 2025-03-27 | 18.53 | $18.52 | 42900 |
| 2025-03-26 | 18.54 | $18.58 | 85249 |
| 2025-03-25 | 18.53 | $18.77 | 80000 |
| 2025-03-24 | 18.46 | $18.61 | 87046 |
| 2025-03-21 | 18.43 | $18.55 | 85932 |
| 2025-03-20 | 18.42 | $18.58 | 104539 |
| 2025-03-19 | 18.39 | $18.65 | 112800 |
| 2025-03-18 | 18.34 | $18.44 | 59500 |
| 2025-03-17 | 18.35 | $18.58 | 114203 |
| 2025-03-14 | 18.31 | $18.41 | 91546 |
| 2025-03-13 | 18.33 | $18.22 | 137504 |
| 2025-03-12 | 18.41 | $18.40 | 105500 |
| 2025-03-11 | 18.46 | $18.27 | 116600 |
| 2025-03-10 | 18.56 | $18.34 | 126941 |
| 2025-03-07 | 18.66 | $18.70 | 151221 |
| 2025-03-06 | 18.68 | $18.56 | 181015 |
| 2025-03-05 | 18.74 | $18.86 | 122410 |
| 2025-03-04 | 18.72 | $18.43 | 299400 |
| 2025-03-03 | 18.83 | $18.65 | 229620 |
| 2025-02-28 | 18.90 | $18.82 | 146100 |
| 2025-02-27 | 18.94 | $18.63 | 136852 |
| 2025-02-26 | 19.04 | $18.92 | 82326 |
| 2025-02-25 | 19.06 | $18.81 | 86600 |
| 2025-02-24 | 19.13 | $18.87 | 162600 |
| 2025-02-21 | 19.19 | $18.97 | 107300 |
| 2025-02-20 | 19.24 | $19.16 | 163604 |
| 2025-02-19 | 19.22 | $19.21 | 86300 |
| 2025-02-18 | 19.19 | $19.20 | 104900 |
| 2025-02-14 | 19.15 | $19.14 | 87000 |
| 2025-02-13 | 19.12 | $19.18 | 101315 |
| 2025-02-12 | 19.07 | $19.01 | 89125 |
| 2025-02-11 | 19.06 | $19.01 | 93706 |
| 2025-02-10 | 19.04 | $18.94 | 125327 |
| 2025-02-07 | 19.03 | $18.85 | 142448 |
| 2025-02-06 | 19.06 | $19.04 | 99400 |
| 2025-02-05 | 19.02 | $18.95 | 151535 |
| 2025-02-04 | 19.01 | $18.96 | 103700 |
| 2025-02-03 | 18.98 | $18.81 | 178800 |
| 2025-01-31 | 19.00 | $18.90 | 179445 |
| 2025-01-30 | 18.98 | $19.02 | 199000 |
| 2025-01-29 | 18.92 | $18.87 | 126659 |
| 2025-01-28 | 18.90 | $18.99 | 96400 |
| 2025-01-27 | 18.83 | $18.84 | 157533 |
| 2025-01-24 | 18.79 | $19.05 | 103900 |
| 2025-01-23 | 18.67 | $19.02 | 102714 |
| 2025-01-22 | 18.53 | $18.95 | 104833 |
| 2025-01-21 | 18.39 | $18.82 | 133425 |
| 2025-01-17 | 18.26 | $18.59 | 85801 |
| 2025-01-16 | 18.17 | $18.41 | 95429 |
| 2025-01-15 | 18.12 | $18.33 | 144336 |
| 2025-01-14 | 18.10 | $18.15 | 84200 |
| 2025-01-13 | 18.12 | $18.12 | 116900 |
| 2025-01-10 | 18.17 | $18.14 | 192800 |
| 2025-01-08 | 18.22 | $18.42 | 209593 |
| 2025-01-07 | 18.20 | $18.35 | 165555 |
| 2025-01-06 | 18.20 | $18.38 | 159626 |
| 2025-01-03 | 18.19 | $18.32 | 275500 |
| 2025-01-02 | 18.21 | $18.25 | 156827 |
| 2024-12-31 | 18.26 | $18.23 | 166000 |
| 2024-12-30 | 18.32 | $18.21 | 168547 |
| 2024-12-27 | 18.42 | $18.45 | 101636 |
| 2024-12-26 | 18.46 | $18.65 | 110200 |
| 2024-12-24 | 18.45 | $18.53 | 88700 |
| 2024-12-23 | 18.48 | $18.40 | 150326 |
| 2024-12-20 | 18.56 | $18.28 | 177941 |
| 2024-12-19 | 18.69 | $18.18 | 178006 |
| 2024-12-18 | 18.90 | $18.28 | 176600 |
| 2024-12-17 | 19.12 | $18.91 | 91524 |
| 2024-12-16 | 19.18 | $19.10 | 79400 |
| 2024-12-13 | 19.20 | $19.09 | 65200 |
| 2024-12-12 | 19.23 | $19.17 | 80700 |
| 2024-12-11 | 19.24 | $19.27 | 119100 |
| 2024-12-10 | 19.22 | $19.18 | 105600 |
| 2024-12-09 | 19.22 | $19.33 | 104700 |
| 2024-12-06 | 19.17 | $19.30 | 155200 |
| 2024-12-05 | 19.12 | $19.24 | 120275 |
| 2024-12-04 | 19.08 | $19.21 | 142400 |
| 2024-12-03 | 19.03 | $19.15 | 124113 |
| 2024-12-02 | 19.00 | $19.13 | 173542 |
| 2024-11-29 | 18.97 | $19.08 | 144100 |
| 2024-11-27 | 18.95 | $18.97 | 144944 |
| 2024-11-26 | 18.95 | $18.91 | 119517 |
| 2024-11-25 | 18.98 | $18.95 | 86679 |
| 2024-11-22 | 19.01 | $18.96 | 97336 |
| 2024-11-21 | 19.04 | $18.94 | 111413 |
| 2024-11-20 | 19.08 | $18.96 | 130100 |
| 2024-11-19 | 19.12 | $19.08 | 95700 |
| 2024-11-18 | 19.13 | $19.14 | 139913 |
| 2024-11-15 | 19.13 | $18.97 | 175797 |
| 2024-11-14 | 19.18 | $19.03 | 116300 |
| 2024-11-13 | 19.23 | $19.23 | 64800 |
| 2024-11-12 | 19.22 | $19.31 | 100700 |
| 2024-11-11 | 19.18 | $19.42 | 123773 |
| 2024-11-08 | 19.09 | $19.47 | 108906 |
| 2024-11-07 | 18.98 | $19.40 | 146800 |
| 2024-11-06 | 18.86 | $19.26 | 143700 |
| 2024-11-05 | 18.76 | $18.87 | 100627 |
| 2024-11-04 | 18.77 | $18.75 | 111600 |
| 2024-11-01 | 18.81 | $18.64 | 129508 |
| 2024-10-31 | 18.91 | $18.58 | 204500 |
| 2024-10-30 | 19.04 | $19.00 | 79700 |
| 2024-10-29 | 19.08 | $19.02 | 86012 |
| 2024-10-28 | 19.11 | $19.00 | 102610 |
| 2024-10-25 | 19.16 | $19.00 | 47424 |
| 2024-10-24 | 19.22 | $19.00 | 75048 |
| 2024-10-23 | 19.30 | $18.96 | 94415 |
| 2024-10-22 | 19.40 | $19.36 | 98700 |
| 2024-10-21 | 19.40 | $19.43 | 103000 |
| 2024-10-18 | 19.37 | $19.37 | 52112 |
| 2024-10-17 | 19.35 | $19.27 | 157641 |
| 2024-10-16 | 19.36 | $19.24 | 133619 |
| 2024-10-15 | 19.38 | $19.27 | 122100 |
| 2024-10-14 | 19.39 | $19.49 | 118136 |
| 2024-10-11 | 19.33 | $19.36 | 135200 |
| 2024-10-10 | 19.30 | $19.26 | 74000 |
| 2024-10-09 | 19.29 | $19.33 | 91343 |
| 2024-10-08 | 19.26 | $19.17 | 86000 |
| 2024-10-07 | 19.26 | $19.10 | 131429 |
| 2024-10-04 | 19.29 | $19.27 | 124300 |
| 2024-10-03 | 19.27 | $19.08 | 97400 |
| 2024-10-02 | 19.30 | $19.21 | 127300 |
| 2024-10-01 | 19.29 | $19.19 | 186378 |
| 2024-09-30 | 19.28 | $19.44 | 236709 |
| 2024-09-27 | 19.19 | $19.27 | 189400 |
| 2024-09-26 | 19.13 | $19.22 | 113100 |
| 2024-09-25 | 19.08 | $18.99 | 60322 |
| 2024-09-24 | 19.08 | $19.05 | 76902 |
| 2024-09-23 | 19.06 | $19.02 | 97943 |
| 2024-09-20 | 19.04 | $18.95 | 147548 |
| 2024-09-19 | 19.04 | $19.25 | 269442 |
| 2024-09-18 | 18.94 | $18.98 | 79800 |
| 2024-09-17 | 18.90 | $19.00 | 159901 |
| 2024-09-16 | 18.85 | $19.03 | 143822 |
| 2024-09-13 | 18.77 | $19.00 | 69500 |
| 2024-09-12 | 18.69 | $18.87 | 86300 |
| 2024-09-11 | 18.63 | $18.73 | 88200 |
| 2024-09-10 | 18.60 | $18.52 | 94524 |
| 2024-09-09 | 18.63 | $18.41 | 106900 |
| 2024-09-06 | 18.71 | $18.28 | 107100 |
| 2024-09-05 | 18.84 | $18.51 | 99700 |
| 2024-09-04 | 18.92 | $18.59 | 142638 |
| 2024-09-03 | 18.99 | $18.70 | 104500 |
| 2024-08-30 | 19.05 | $19.07 | 123507 |
| 2024-08-29 | 18.99 | $18.98 | 143603 |
| 2024-08-28 | 18.95 | $18.88 | 110046 |
| 2024-08-27 | 18.92 | $18.97 | 66431 |
| 2024-08-26 | 18.86 | $18.89 | 158200 |
| 2024-08-23 | 18.81 | $18.93 | 72921 |
| 2024-08-22 | 18.73 | $18.72 | 68348 |
| 2024-08-21 | 18.70 | $19.03 | 129730 |
| 2024-08-20 | 18.57 | $18.90 | 114500 |
| 2024-08-19 | 18.44 | $18.92 | 116004 |
| 2024-08-16 | 18.28 | $18.81 | 82900 |
| 2024-08-15 | 18.12 | $18.72 | 82100 |
| 2024-08-14 | 17.95 | $18.41 | 104425 |
| 2024-08-13 | 17.85 | $18.32 | 103200 |
| 2024-08-12 | 17.76 | $18.06 | 59203 |
| 2024-08-09 | 17.74 | $18.11 | 50637 |
| 2024-08-08 | 17.71 | $17.95 | 90414 |
| 2024-08-07 | 17.72 | $17.53 | 130700 |
| 2024-08-06 | 17.88 | $17.62 | 152600 |
| 2024-08-05 | 18.05 | $17.27 | 276000 |
| 2024-08-02 | 18.36 | $18.04 | 155000 |
| 2024-08-01 | 18.51 | $18.48 | 110637 |
| 2024-07-31 | 18.55 | $18.81 | 151600 |
| 2024-07-30 | 18.50 | $18.46 | 118500 |
| 2024-07-29 | 18.55 | $18.48 | 99900 |
| 2024-07-26 | 18.61 | $18.37 | 87727 |
| 2024-07-25 | 18.71 | $18.31 | 84300 |
| 2024-07-24 | 18.86 | $18.33 | 140610 |
| 2024-07-23 | 19.03 | $18.84 | 59502 |
| 2024-07-22 | 19.08 | $19.00 | 105244 |
| 2024-07-19 | 19.08 | $18.74 | 64001 |
| 2024-07-18 | 19.17 | $18.82 | 125900 |
| 2024-07-17 | 19.24 | $19.13 | 160100 |
| 2024-07-16 | 19.23 | $19.38 | 99423 |
| 2024-07-15 | 19.14 | $19.18 | 116300 |
| 2024-07-12 | 19.08 | $19.14 | 79444 |
| 2024-07-11 | 19.02 | $19.12 | 117500 |
| 2024-07-10 | 18.95 | $19.08 | 111334 |
| 2024-07-09 | 18.88 | $18.87 | 135733 |
| 2024-07-08 | 18.85 | $18.91 | 128000 |
| 2024-07-05 | 18.81 | $19.00 | 148700 |
| 2024-07-03 | 18.72 | $18.90 | 103215 |
| 2024-07-02 | 18.65 | $18.74 | 118700 |
| 2024-07-01 | 18.60 | $18.56 | 133900 |
| 2024-06-28 | 18.60 | $18.61 | 148122 |
| 2024-06-27 | 18.59 | $18.65 | 100229 |
| 2024-06-26 | 18.56 | $18.47 | 75500 |
| 2024-06-25 | 18.58 | $18.51 | 82001 |
| 2024-06-24 | 18.58 | $18.53 | 127034 |
| 2024-06-21 | 18.59 | $18.42 | 58903 |
| 2024-06-20 | 18.62 | $18.57 | 54300 |
| 2024-06-18 | 18.61 | $18.59 | 62746 |
| 2024-06-17 | 18.60 | $18.56 | 94211 |
| 2024-06-14 | 18.58 | $18.52 | 99014 |
| 2024-06-13 | 18.58 | $18.56 | 94738 |
| 2024-06-12 | 18.55 | $18.65 | 92823 |
| 2024-06-11 | 18.49 | $18.46 | 105440 |
| 2024-06-10 | 18.48 | $18.49 | 93200 |
| 2024-06-07 | 18.45 | $18.50 | 107939 |
| 2024-06-06 | 18.41 | $18.55 | 132813 |
| 2024-06-05 | 18.34 | $18.45 | 108200 |
| 2024-06-04 | 18.29 | $18.26 | 110700 |
| 2024-06-03 | 18.29 | $18.25 | 96401 |
| 2024-05-31 | 18.29 | $18.13 | 113800 |
| 2024-05-30 | 18.32 | $17.98 | 147722 |
| 2024-05-29 | 18.41 | $17.99 | 106200 |
| 2024-05-28 | 18.50 | $18.22 | 166400 |
| 2024-05-24 | 18.55 | $18.30 | 99627 |
| 2024-05-23 | 18.57 | $18.21 | 131800 |
| 2024-05-22 | 18.63 | $18.53 | 105000 |
| 2024-05-21 | 18.58 | $18.60 | 78212 |
| 2024-05-20 | 18.51 | $18.54 | 84300 |
| 2024-05-17 | 18.43 | $18.45 | 98400 |
| 2024-05-16 | 18.36 | $18.50 | 218116 |
| 2024-05-15 | 18.25 | $18.42 | 148400 |
| 2024-05-14 | 18.14 | $18.29 | 76400 |
| 2024-05-13 | 18.04 | $18.17 | 96000 |
| 2024-05-10 | 17.96 | $18.16 | 85751 |
| 2024-05-09 | 17.86 | $18.14 | 98311 |
| 2024-05-08 | 17.74 | $18.01 | 72200 |
| 2024-05-07 | 17.64 | $18.00 | 102100 |
| 2024-05-06 | 17.52 | $17.91 | 139905 |
| 2024-05-03 | 17.41 | $17.77 | 83300 |
| 2024-05-02 | 17.31 | $17.50 | 86247 |
| 2024-05-01 | 17.28 | $17.32 | 137849 |
| 2024-04-30 | 17.30 | $17.41 | 167500 |
| 2024-04-29 | 17.31 | $17.67 | 75800 |
| 2024-04-26 | 17.23 | $17.58 | 139607 |
| 2024-04-25 | 17.17 | $17.37 | 89331 |
| 2024-04-24 | 17.17 | $17.39 | 99400 |
| 2024-04-23 | 17.17 | $17.44 | 70845 |
| 2024-04-22 | 17.15 | $17.19 | 171322 |
| 2024-04-19 | 17.22 | $17.05 | 151756 |
| 2024-04-18 | 17.35 | $17.22 | 124749 |
| 2024-04-17 | 17.46 | $17.25 | 131309 |
| 2024-04-16 | 17.58 | $17.27 | 110232 |
| 2024-04-15 | 17.73 | $17.30 | 156800 |
| 2024-04-12 | 17.91 | $17.58 | 129200 |
| 2024-04-11 | 18.03 | $17.98 | 102722 |
| 2024-04-10 | 18.06 | $17.99 | 125609 |
| 2024-04-09 | 18.09 | $18.14 | 102100 |
| 2024-04-08 | 18.08 | $18.12 | 90500 |
| 2024-04-05 | 18.07 | $18.07 | 86634 |
| 2024-04-04 | 18.08 | $17.88 | 166700 |
| 2024-04-03 | 18.15 | $18.11 | 132900 |
| 2024-04-02 | 18.16 | $18.00 | 213000 |
| 2024-04-01 | 18.21 | $18.13 | 122700 |
| 2024-03-28 | 18.22 | $18.25 | 186017 |
| 2024-03-27 | 18.20 | $18.23 | 91605 |
| 2024-03-26 | 18.18 | $18.13 | 77054 |
| 2024-03-25 | 18.18 | $18.09 | 66929 |
| 2024-03-22 | 18.20 | $18.17 | 58825 |
| 2024-03-21 | 18.19 | $18.29 | 96134 |
| 2024-03-20 | 18.14 | $18.12 | 136229 |
| 2024-03-19 | 18.13 | $18.05 | 111700 |
| 2024-03-18 | 18.14 | $18.05 | 80023 |
| 2024-03-15 | 18.15 | $17.99 | 99700 |
| 2024-03-14 | 18.17 | $18.12 | 115200 |
| 2024-03-13 | 18.16 | $18.29 | 124234 |
| 2024-03-12 | 18.09 | $18.24 | 151700 |
| 2024-03-11 | 18.02 | $18.03 | 79500 |
| 2024-03-08 | 18.00 | $18.03 | 184806 |
| 2024-03-07 | 17.97 | $18.10 | 105600 |
| 2024-03-06 | 17.91 | $17.89 | 126400 |
| 2024-03-05 | 17.91 | $17.78 | 96249 |
| 2024-03-04 | 17.93 | $17.96 | 95827 |
| 2024-03-01 | 17.90 | $17.96 | 137300 |
| 2024-02-29 | 17.86 | $17.80 | 128600 |
| 2024-02-28 | 17.86 | $17.77 | 90500 |
| 2024-02-27 | 17.87 | $17.83 | 122400 |
| 2024-02-26 | 17.86 | $17.85 | 73343 |
| 2024-02-23 | 17.84 | $17.91 | 81400 |
| 2024-02-22 | 17.80 | $17.93 | 140528 |
| 2024-02-21 | 17.73 | $17.63 | 110500 |
| 2024-02-20 | 17.75 | $17.63 | 110100 |
| 2024-02-16 | 17.76 | $17.76 | 152100 |
| 2024-02-15 | 17.74 | $17.74 | 94600 |
| 2024-02-14 | 17.71 | $17.65 | 110431 |
| 2024-02-13 | 17.70 | $17.47 | 108900 |
| 2024-02-12 | 17.75 | $17.84 | 159563 |
| 2024-02-09 | 17.68 | $17.76 | 108200 |
| 2024-02-08 | 17.62 | $17.69 | 70200 |
| 2024-02-07 | 17.57 | $17.67 | 137318 |
| 2024-02-06 | 17.52 | $17.52 | 90762 |
| 2024-02-05 | 17.49 | $17.46 | 124939 |
| 2024-02-02 | 17.48 | $17.60 | 194400 |
| 2024-02-01 | 17.41 | $17.51 | 148800 |
| 2024-01-31 | 17.36 | $17.30 | 158620 |
| 2024-01-30 | 17.37 | $17.54 | 134626 |
| 2024-01-29 | 17.29 | $17.57 | 159742 |
| 2024-01-26 | 17.19 | $17.42 | 368012 |
| 2024-01-25 | 17.11 | $17.17 | 140500 |
| 2024-01-24 | 17.10 | $17.14 | 102004 |
| 2024-01-23 | 17.08 | $17.09 | 118800 |
| 2024-01-22 | 17.09 | $17.06 | 202500 |
| 2024-01-19 | 17.10 | $17.10 | 110900 |
| 2024-01-18 | 17.09 | $17.04 | 104643 |
| 2024-01-17 | 17.11 | $16.94 | 124100 |
| 2024-01-16 | 17.16 | $17.06 | 133124 |
| 2024-01-12 | 17.18 | $17.23 | 88700 |
| 2024-01-11 | 17.15 | $17.30 | 139311 |
| 2024-01-10 | 17.09 | $17.25 | 86400 |
| 2024-01-09 | 17.03 | $17.13 | 213400 |
| 2024-01-08 | 17.00 | $17.01 | 159338 |
| 2024-01-05 | 16.99 | $16.88 | 240010 |
| 2024-01-04 | 17.02 | $16.82 | 169923 |
| 2024-01-03 | 17.08 | $16.62 | 230836 |
| 2024-01-02 | 17.21 | $16.84 | 256100 |
| 2023-12-29 | 17.29 | $17.10 | 133400 |
| 2023-12-28 | 17.31 | $17.20 | 87025 |
| 2023-12-27 | 17.29 | $17.20 | 113200 |
| 2023-12-26 | 17.26 | $17.17 | 126534 |
| 2023-12-22 | 17.23 | $17.10 | 158200 |
| 2023-12-21 | 17.22 | $17.08 | 113032 |
| 2023-12-20 | 17.19 | $16.99 | 227109 |
| 2023-12-19 | 17.19 | $17.21 | 128300 |
| 2023-12-18 | 17.11 | $17.05 | 127500 |
| 2023-12-15 | 17.06 | $16.98 | 100100 |
| 2023-12-14 | 17.01 | $17.09 | 139200 |
| 2023-12-13 | 16.92 | $16.94 | 136637 |
| 2023-12-12 | 16.84 | $16.62 | 79526 |
| 2023-12-11 | 16.84 | $16.61 | 146725 |
| 2023-12-08 | 16.84 | $16.65 | 156800 |
| 2023-12-07 | 16.82 | $16.61 | 140500 |
| 2023-12-06 | 16.80 | $16.55 | 200423 |
| 2023-12-05 | 16.79 | $16.52 | 166910 |
| 2023-12-04 | 16.78 | $16.57 | 146833 |
| 2023-12-01 | 16.75 | $16.67 | 235039 |
| 2023-11-30 | 16.67 | $16.53 | 220200 |
| 2023-11-29 | 16.60 | $16.44 | 227022 |
| 2023-11-28 | 16.55 | $16.39 | 93200 |
| 2023-11-27 | 16.49 | $16.40 | 100537 |
| 2023-11-24 | 16.40 | $16.38 | 39230 |
| 2023-11-22 | 16.30 | $16.31 | 136100 |
| 2023-11-21 | 16.19 | $16.18 | 102139 |
| 2023-11-20 | 16.09 | $16.24 | 137800 |
| 2023-11-17 | 15.95 | $16.09 | 93800 |
| 2023-11-16 | 15.81 | $15.96 | 86016 |
| 2023-11-15 | 15.68 | $16.03 | 133456 |
| 2023-11-14 | 15.50 | $15.85 | 152224 |
| 2023-11-13 | 15.32 | $15.43 | 76700 |
| 2023-11-10 | 15.25 | $15.43 | 118625 |
| 2023-11-09 | 15.15 | $15.19 | 96100 |
| 2023-11-08 | 15.11 | $15.36 | 88937 |
| 2023-11-07 | 15.00 | $15.40 | 132500 |
| 2023-11-06 | 14.86 | $15.35 | 166400 |
| 2023-11-03 | 14.71 | $15.44 | 137200 |
| 2023-11-02 | 14.50 | $15.20 | 140000 |
| 2023-11-01 | 14.32 | $14.71 | 206817 |
| 2023-10-31 | 14.26 | $14.47 | 207120 |
| 2023-10-30 | 14.27 | $14.34 | 107929 |
| 2023-10-27 | 14.33 | $14.13 | 167911 |
| 2023-10-26 | 14.47 | $14.18 | 259800 |
| 2023-10-25 | 14.64 | $14.37 | 185929 |
| 2023-10-24 | 14.80 | $14.67 | 121838 |
| 2023-10-23 | 14.89 | $14.56 | 222829 |
| 2023-10-20 | 15.04 | $14.73 | 133821 |
| 2023-10-19 | 15.18 | $15.03 | 144000 |
| 2023-10-18 | 15.26 | $15.18 | 104743 |
| 2023-10-17 | 15.31 | $15.42 | 81209 |
| 2023-10-16 | 15.29 | $15.45 | 114022 |
| 2023-10-13 | 15.27 | $15.36 | 113000 |
| 2023-10-12 | 15.27 | $15.48 | 93900 |
| 2023-10-11 | 15.23 | $15.56 | 87900 |
| 2023-10-10 | 15.17 | $15.51 | 93200 |
| 2023-10-09 | 15.11 | $15.39 | 134700 |
| 2023-10-06 | 15.09 | $15.39 | 122833 |
| 2023-10-05 | 15.06 | $15.20 | 124500 |
| 2023-10-04 | 15.10 | $15.15 | 106100 |
| 2023-10-03 | 15.16 | $15.05 | 207500 |
| 2023-10-02 | 15.28 | $15.32 | 186922 |
| 2023-09-29 | 15.35 | $15.38 | 300900 |
| 2023-09-28 | 15.41 | $15.41 | 117800 |
| 2023-09-27 | 15.49 | $15.40 | 180314 |
| 2023-09-26 | 15.59 | $15.30 | 154442 |
| 2023-09-25 | 15.74 | $15.53 | 203046 |
| 2023-09-22 | 15.87 | $15.69 | 193000 |
| 2023-09-21 | 15.97 | $15.66 | 93518 |
| 2023-09-20 | 16.11 | $16.04 | 148600 |
| 2023-09-19 | 16.17 | $16.12 | 118800 |
| 2023-09-18 | 16.21 | $16.13 | 181039 |
| 2023-09-15 | 16.26 | $16.21 | 84030 |
| 2023-09-14 | 16.30 | $16.33 | 150400 |
| 2023-09-13 | 16.30 | $16.20 | 107500 |
| 2023-09-12 | 16.36 | $16.28 | 91800 |
| 2023-09-11 | 16.40 | $16.43 | 67428 |
| 2023-09-08 | 16.40 | $16.37 | 76582 |
| 2023-09-07 | 16.43 | $16.35 | 84742 |
| 2023-09-06 | 16.47 | $16.49 | 154700 |
| 2023-09-05 | 16.47 | $16.58 | 119300 |
| 2023-09-01 | 16.45 | $16.73 | 58600 |
| 2023-08-31 | 16.37 | $16.70 | 111827 |
| 2023-08-30 | 16.29 | $16.74 | 189900 |
| 2023-08-29 | 16.18 | $16.61 | 68200 |
| 2023-08-28 | 16.10 | $16.33 | 87347 |
| 2023-08-25 | 16.08 | $16.15 | 88000 |
| 2023-08-24 | 16.13 | $16.07 | 142831 |
| 2023-08-23 | 16.21 | $16.34 | 100739 |
| 2023-08-22 | 16.24 | $16.17 | 85900 |
| 2023-08-21 | 16.32 | $16.24 | 87623 |
| 2023-08-18 | 16.41 | $16.32 | 103528 |
| 2023-08-17 | 16.49 | $16.30 | 147638 |
| 2023-08-16 | 16.61 | $16.44 | 142700 |
| 2023-08-15 | 16.70 | $16.55 | 90717 |
| 2023-08-14 | 16.78 | $16.73 | 116320 |
| 2023-08-11 | 16.82 | $16.70 | 113400 |
| 2023-08-10 | 16.88 | $16.81 | 93600 |
| 2023-08-09 | 16.93 | $16.84 | 99735 |
| 2023-08-08 | 16.97 | $16.87 | 118545 |
| 2023-08-07 | 17.01 | $16.91 | 107100 |
| 2023-08-04 | 17.05 | $16.76 | 134122 |
| 2023-08-03 | 17.14 | $16.79 | 129200 |
| 2023-08-02 | 17.24 | $16.93 | 129755 |
| 2023-08-01 | 17.32 | $17.20 | 192813 |
| 2023-07-31 | 17.33 | $17.31 | 164000 |
| 2023-07-28 | 17.30 | $17.24 | 279700 |
| 2023-07-27 | 17.28 | $17.11 | 160717 |
| 2023-07-26 | 17.30 | $17.17 | 84200 |
| 2023-07-25 | 17.30 | $17.19 | 60700 |
| 2023-07-24 | 17.28 | $17.19 | 103409 |
| 2023-07-21 | 17.27 | $17.18 | 76069 |
| 2023-07-20 | 17.24 | $17.24 | 111200 |
| 2023-07-19 | 17.19 | $17.31 | 81200 |
| 2023-07-18 | 17.10 | $17.27 | 110200 |
| 2023-07-17 | 17.00 | $17.09 | 118900 |
| 2023-07-14 | 16.94 | $17.08 | 108800 |
| 2023-07-13 | 16.86 | $17.13 | 114300 |
| 2023-07-12 | 16.74 | $16.96 | 192300 |
| 2023-07-11 | 16.65 | $16.76 | 100200 |
| 2023-07-10 | 16.60 | $16.58 | 102603 |
| 2023-07-07 | 16.59 | $16.54 | 137900 |
| 2023-07-06 | 16.60 | $16.41 | 172814 |
| 2023-07-05 | 16.65 | $16.63 | 100200 |
| 2023-07-03 | 16.64 | $16.72 | 144900 |
| 2023-06-30 | 16.59 | $16.70 | 153001 |
| 2023-06-29 | 16.54 | $16.49 | 151000 |
| 2023-06-28 | 16.54 | $16.49 | 85526 |
| 2023-06-27 | 16.54 | $16.41 | 172927 |
| 2023-06-26 | 16.57 | $16.25 | 117112 |
| 2023-06-23 | 16.65 | $16.39 | 96500 |
| 2023-06-22 | 16.70 | $16.49 | 70100 |
| 2023-06-21 | 16.73 | $16.51 | 90616 |
| 2023-06-20 | 16.75 | $16.63 | 105200 |
| 2023-06-16 | 16.74 | $16.77 | 159300 |
| 2023-06-15 | 16.67 | $16.80 | 147730 |
| 2023-06-14 | 16.58 | $16.70 | 134615 |
| 2023-06-13 | 16.50 | $16.69 | 146300 |
| 2023-06-12 | 16.40 | $16.54 | 177776 |
| 2023-06-09 | 16.32 | $16.46 | 114719 |
| 2023-06-08 | 16.25 | $16.42 | 116700 |
| 2023-06-07 | 16.18 | $16.29 | 115500 |
| 2023-06-06 | 16.13 | $16.33 | 107800 |
| 2023-06-05 | 16.06 | $16.21 | 146244 |
| 2023-06-02 | 16.00 | $16.26 | 137000 |
| 2023-06-01 | 15.92 | $16.01 | 133213 |
| 2023-05-31 | 15.91 | $15.86 | 120533 |
| 2023-05-30 | 15.93 | $15.94 | 129530 |
| 2023-05-26 | 15.94 | $16.03 | 108300 |
| 2023-05-25 | 15.92 | $15.75 | 127600 |
| 2023-05-24 | 15.99 | $15.71 | 120300 |
| 2023-05-23 | 16.08 | $15.94 | 145316 |
| 2023-05-22 | 16.13 | $16.19 | 122741 |
| 2023-05-19 | 16.10 | $16.22 | 105700 |
| 2023-05-18 | 16.05 | $16.23 | 128200 |
| 2023-05-17 | 15.99 | $16.09 | 70300 |
| 2023-05-16 | 15.96 | $15.93 | 134500 |
| 2023-05-15 | 15.98 | $15.98 | 85100 |
| 2023-05-12 | 15.99 | $15.86 | 124515 |
| 2023-05-11 | 16.03 | $16.01 | 123734 |
| 2023-05-10 | 16.04 | $15.99 | 125207 |
| 2023-05-09 | 16.05 | $15.99 | 89100 |
| 2023-05-08 | 16.07 | $16.12 | 121542 |
| 2023-05-05 | 16.05 | $16.21 | 213600 |
| 2023-05-04 | 16.00 | $15.72 | 132900 |
| 2023-05-03 | 16.09 | $15.91 | 83600 |
| 2023-05-02 | 16.14 | $15.93 | 158445 |
| 2023-05-01 | 16.19 | $16.19 | 111044 |
| 2023-04-28 | 16.17 | $16.26 | 103531 |
| 2023-04-27 | 16.12 | $16.08 | 100613 |
| 2023-04-26 | 16.12 | $15.74 | 160662 |
| 2023-04-25 | 16.22 | $15.81 | 142303 |
| 2023-04-24 | 16.32 | $16.12 | 65100 |
| 2023-04-21 | 16.34 | $16.12 | 71800 |
| 2023-04-20 | 16.36 | $16.21 | 81000 |
| 2023-04-19 | 16.36 | $16.27 | 79984 |
| 2023-04-18 | 16.33 | $16.30 | 90200 |
| 2023-04-17 | 16.28 | $16.28 | 115700 |
| 2023-04-14 | 16.22 | $16.27 | 150800 |
| 2023-04-13 | 16.16 | $16.28 | 112400 |
| 2023-04-12 | 16.07 | $16.10 | 86748 |
| 2023-04-11 | 16.01 | $16.06 | 55100 |
| 2023-04-10 | 15.95 | $16.03 | 93223 |
| 2023-04-06 | 15.89 | $15.97 | 71801 |
| 2023-04-05 | 15.83 | $15.89 | 103025 |
| 2023-04-04 | 15.79 | $15.98 | 106919 |
| 2023-04-03 | 15.70 | $16.14 | 108042 |
| 2023-03-31 | 15.55 | $16.15 | 154500 |
| 2023-03-30 | 15.35 | $15.81 | 87700 |
| 2023-03-29 | 15.23 | $15.62 | 137600 |
| 2023-03-28 | 15.14 | $15.39 | 65238 |
| 2023-03-27 | 15.11 | $15.46 | 101716 |
| 2023-03-24 | 15.06 | $15.26 | 78300 |
| 2023-03-23 | 15.06 | $15.22 | 137500 |
| 2023-03-22 | 15.08 | $15.26 | 164400 |
| 2023-03-21 | 15.09 | $15.40 | 82030 |
| 2023-03-20 | 15.07 | $15.26 | 78223 |
| 2023-03-17 | 15.10 | $15.11 | 122622 |
| 2023-03-16 | 15.19 | $15.30 | 141738 |
| 2023-03-15 | 15.24 | $15.09 | 153900 |
| 2023-03-14 | 15.38 | $15.39 | 128500 |
| 2023-03-13 | 15.46 | $15.19 | 136400 |
| 2023-03-10 | 15.62 | $15.33 | 136238 |
| 2023-03-09 | 15.78 | $15.65 | 89500 |
| 2023-03-08 | 15.87 | $15.96 | 96932 |
| 2023-03-07 | 15.89 | $15.90 | 125700 |
| 2023-03-06 | 15.94 | $16.18 | 82346 |
| 2023-03-03 | 15.91 | $16.22 | 93642 |
| 2023-03-02 | 15.87 | $15.95 | 86100 |
| 2023-03-01 | 15.91 | $15.85 | 94800 |
| 2023-02-28 | 15.99 | $15.88 | 115600 |
| 2023-02-27 | 16.08 | $15.87 | 124500 |
| 2023-02-24 | 16.19 | $15.81 | 141100 |
| 2023-02-23 | 16.36 | $16.06 | 63200 |
| 2023-02-22 | 16.48 | $16.03 | 87500 |
| 2023-02-21 | 16.64 | $16.05 | 96343 |
| 2023-02-17 | 16.82 | $16.47 | 77823 |
| 2023-02-16 | 16.91 | $16.57 | 115700 |
| 2023-02-15 | 16.98 | $16.81 | 74209 |
| 2023-02-14 | 16.99 | $16.79 | 94622 |
| 2023-02-13 | 17.00 | $16.83 | 113700 |
| 2023-02-10 | 17.00 | $16.77 | 94500 |
| 2023-02-09 | 17.02 | $16.72 | 162828 |
| 2023-02-08 | 17.04 | $17.11 | 185200 |
| 2023-02-07 | 16.94 | $16.91 | 147410 |
| 2023-02-06 | 16.88 | $16.60 | 119841 |
| 2023-02-03 | 16.90 | $16.85 | 144700 |
| 2023-02-02 | 16.84 | $17.01 | 189828 |
| 2023-02-01 | 16.71 | $16.76 | 140344 |
| 2023-01-31 | 16.62 | $16.54 | 182600 |
| 2023-01-30 | 16.57 | $16.35 | 140000 |
| 2023-01-27 | 16.58 | $16.50 | 220500 |
| 2023-01-26 | 16.53 | $16.51 | 139418 |
| 2023-01-25 | 16.46 | $16.37 | 115632 |
| 2023-01-24 | 16.42 | $16.42 | 161843 |
| 2023-01-23 | 16.34 | $16.39 | 117400 |
| 2023-01-20 | 16.26 | $16.36 | 160545 |
| 2023-01-19 | 16.16 | $16.08 | 130113 |
| 2023-01-18 | 16.12 | $16.11 | 167506 |
| 2023-01-17 | 16.06 | $16.27 | 149127 |
| 2023-01-13 | 15.94 | $16.24 | 171800 |
| 2023-01-12 | 15.79 | $16.24 | 90000 |
| 2023-01-11 | 15.61 | $16.06 | 103200 |
| 2023-01-10 | 15.45 | $15.85 | 107743 |
| 2023-01-09 | 15.32 | $15.75 | 134000 |
| 2023-01-06 | 15.20 | $15.69 | 118100 |
| 2023-01-05 | 15.06 | $15.23 | 86100 |
| 2023-01-04 | 15.05 | $15.39 | 101445 |
| 2023-01-03 | 14.99 | $15.13 | 149300 |
| 2022-12-30 | 15.00 | $15.10 | 279160 |
| 2022-12-29 | 15.02 | $15.10 | 311140 |
| 2022-12-28 | 15.05 | $14.86 | 316500 |
| 2022-12-27 | 15.18 | $15.06 | 182300 |
| 2022-12-23 | 15.27 | $15.22 | 167300 |
| 2022-12-22 | 15.33 | $15.29 | 332614 |
| 2022-12-21 | 15.38 | $15.28 | 306417 |
| 2022-12-20 | 15.46 | $15.20 | 253736 |
| 2022-12-19 | 15.57 | $15.34 | 250300 |
| 2022-12-16 | 15.67 | $15.46 | 177414 |
| 2022-12-15 | 15.76 | $15.56 | 180747 |
| 2022-12-14 | 15.83 | $15.94 | 212000 |
| 2022-12-13 | 15.80 | $15.83 | 184701 |
| 2022-12-12 | 15.80 | $15.67 | 136700 |
| 2022-12-09 | 15.84 | $15.56 | 123320 |
| 2022-12-08 | 15.93 | $15.76 | 155400 |
| 2022-12-07 | 15.98 | $15.74 | 200134 |
| 2022-12-06 | 16.05 | $15.77 | 118700 |
| 2022-12-05 | 16.12 | $15.94 | 169310 |
| 2022-12-02 | 16.14 | $16.24 | 149511 |
| 2022-12-01 | 16.08 | $16.28 | 163000 |
| 2022-11-30 | 15.98 | $16.14 | 217200 |
| 2022-11-29 | 15.91 | $15.74 | 109100 |
| 2022-11-28 | 15.95 | $15.68 | 165200 |
| 2022-11-25 | 16.02 | $15.84 | 219407 |
| 2022-11-23 | 16.04 | $15.94 | 122437 |
| 2022-11-22 | 16.04 | $15.86 | 155100 |
| 2022-11-21 | 16.07 | $15.78 | 174302 |
| 2022-11-18 | 16.12 | $15.91 | 231517 |
| 2022-11-17 | 16.13 | $15.90 | 262709 |
| 2022-11-16 | 16.15 | $16.11 | 106900 |
| 2022-11-15 | 16.11 | $16.22 | 155435 |
| 2022-11-14 | 16.01 | $16.11 | 176700 |
| 2022-11-11 | 15.93 | $16.29 | 105841 |
| 2022-11-10 | 15.78 | $16.03 | 158008 |
| 2022-11-09 | 15.66 | $15.15 | 121711 |
| 2022-11-08 | 15.80 | $15.63 | 200514 |
| 2022-11-07 | 15.82 | $15.57 | 187700 |
| 2022-11-04 | 15.86 | $15.43 | 92300 |
| 2022-11-03 | 15.95 | $15.37 | 236243 |
| 2022-11-02 | 16.08 | $15.45 | 205612 |
| 2022-11-01 | 16.20 | $16.27 | 134408 |
| 2022-10-31 | 16.09 | $16.29 | 140600 |
| 2022-10-28 | 15.95 | $16.07 | 146700 |
| 2022-10-27 | 15.83 | $15.97 | 134900 |
| 2022-10-26 | 15.73 | $16.18 | 109600 |
| 2022-10-25 | 15.53 | $16.13 | 86922 |
| 2022-10-24 | 15.30 | $15.82 | 135506 |
| 2022-10-21 | 15.12 | $15.49 | 129200 |
| 2022-10-20 | 15.01 | $15.37 | 166348 |
| 2022-10-19 | 14.92 | $15.19 | 188348 |
| 2022-10-18 | 14.87 | $15.52 | 135300 |
| 2022-10-17 | 14.71 | $15.33 | 167310 |
| 2022-10-14 | 14.58 | $14.97 | 227400 |
| 2022-10-13 | 14.55 | $15.12 | 174802 |
| 2022-10-12 | 14.47 | $14.80 | 120614 |
| 2022-10-11 | 14.48 | $14.74 | 145041 |
| 2022-10-10 | 14.53 | $14.67 | 160900 |
| 2022-10-07 | 14.62 | $14.80 | 188933 |
| 2022-10-06 | 14.70 | $15.10 | 102400 |
| 2022-10-05 | 14.72 | $15.38 | 101000 |
| 2022-10-04 | 14.66 | $15.35 | 637800 |
| 2022-10-03 | 14.61 | $15.07 | 352700 |
| 2022-09-30 | 14.66 | $15.09 | 290504 |
| 2022-09-29 | 14.72 | $14.90 | 251900 |
| 2022-09-28 | 14.87 | $15.02 | 204500 |
| 2022-09-27 | 15.04 | $14.59 | 233412 |
| 2022-09-26 | 15.38 | $14.68 | 279900 |
| 2022-09-23 | 15.79 | $14.89 | 406345 |
| 2022-09-22 | 16.24 | $15.70 | 190000 |
| 2022-09-21 | 16.53 | $16.31 | 207200 |
| 2022-09-20 | 16.70 | $16.33 | 131149 |
| 2022-09-19 | 16.91 | $17.04 | 117846 |
| 2022-09-16 | 16.95 | $16.88 | 128000 |
| 2022-09-15 | 17.05 | $17.10 | 105329 |
| 2022-09-14 | 17.10 | $17.55 | 105642 |
| 2022-09-13 | 17.03 | $17.19 | 172110 |
| 2022-09-12 | 17.07 | $17.78 | 110000 |
| 2022-09-09 | 16.93 | $17.58 | 123200 |
| 2022-09-08 | 16.83 | $17.17 | 105538 |
| 2022-09-07 | 16.85 | $17.02 | 124700 |
| 2022-09-06 | 16.93 | $16.87 | 151000 |
| 2022-09-02 | 17.08 | $16.97 | 87501 |
| 2022-09-01 | 17.24 | $17.22 | 152224 |
| 2022-08-31 | 17.37 | $17.03 | 157048 |
| 2022-08-30 | 17.58 | $17.16 | 139000 |
| 2022-08-29 | 17.81 | $17.29 | 111048 |
| 2022-08-26 | 18.04 | $17.47 | 100600 |
| 2022-08-25 | 18.28 | $17.98 | 71700 |
| 2022-08-24 | 18.40 | $17.83 | 83636 |
| 2022-08-23 | 18.60 | $17.64 | 89346 |
| 2022-08-22 | 18.90 | $17.86 | 123600 |
| 2022-08-19 | 19.19 | $18.21 | 114901 |
| 2022-08-18 | 19.42 | $18.49 | 303137 |
| 2022-08-17 | 19.61 | $18.91 | 168800 |
| 2022-08-16 | 19.69 | $19.38 | 69105 |
| 2022-08-15 | 19.64 | $19.39 | 93106 |
| 2022-08-12 | 19.55 | $19.32 | 114135 |
| 2022-08-11 | 19.46 | $19.01 | 75700 |
| 2022-08-10 | 19.43 | $19.06 | 148717 |
| 2022-08-09 | 19.36 | $18.77 | 116101 |
| 2022-08-08 | 19.35 | $19.01 | 102632 |
| 2022-08-05 | 19.26 | $18.93 | 114800 |
| 2022-08-04 | 19.15 | $19.12 | 107906 |
| 2022-08-03 | 18.95 | $19.06 | 136600 |
| 2022-08-02 | 18.71 | $18.75 | 93300 |
| 2022-08-01 | 18.49 | $18.98 | 165400 |
| 2022-07-29 | 18.15 | $18.76 | 178611 |
| 2022-07-28 | 17.79 | $18.24 | 156203 |
| 2022-07-27 | 17.51 | $18.01 | 121005 |
| 2022-07-26 | 17.23 | $17.10 | 126547 |
| 2022-07-25 | 17.17 | $17.28 | 111600 |
| 2022-07-22 | 17.03 | $17.32 | 103609 |
| 2022-07-21 | 16.85 | $17.32 | 131500 |
| 2022-07-20 | 16.62 | $17.37 | 764519 |
| 2022-07-19 | 16.33 | $16.81 | 119500 |
| 2022-07-18 | 16.14 | $16.26 | 124800 |
| 2022-07-15 | 16.10 | $16.14 | 94700 |
| 2022-07-14 | 16.08 | $15.77 | 119408 |
| 2022-07-13 | 16.17 | $15.96 | 140400 |
| 2022-07-12 | 16.23 | $16.03 | 169800 |
| 2022-07-11 | 16.28 | $16.32 | 90900 |
| 2022-07-08 | 16.25 | $16.53 | 118930 |
| 2022-07-07 | 16.14 | $16.63 | 240700 |
| 2022-07-06 | 15.98 | $16.26 | 129711 |
| 2022-07-05 | 15.91 | $16.24 | 150946 |
| 2022-07-01 | 15.83 | $16.18 | 201500 |
| 2022-06-30 | 15.75 | $16.11 | 228323 |
| 2022-06-29 | 15.69 | $16.10 | 190011 |
| 2022-06-28 | 15.62 | $16.07 | 226800 |
| 2022-06-27 | 15.55 | $16.14 | 161900 |
| 2022-06-24 | 15.46 | $15.90 | 128600 |
| 2022-06-23 | 15.43 | $15.46 | 165900 |
| 2022-06-22 | 15.54 | $15.36 | 93200 |
| 2022-06-21 | 15.72 | $15.64 | 219200 |
| 2022-06-17 | 15.86 | $15.31 | 130221 |
| 2022-06-16 | 16.14 | $15.24 | 192600 |
| 2022-06-15 | 16.51 | $15.97 | 137000 |
| 2022-06-14 | 16.73 | $15.63 | 187300 |
| 2022-06-13 | 17.12 | $16.06 | 186600 |
| 2022-06-10 | 17.46 | $16.56 | 349122 |
| 2022-06-09 | 17.71 | $17.46 | 122900 |
| 2022-06-08 | 17.73 | $17.88 | 94400 |
| 2022-06-07 | 17.62 | $17.95 | 107500 |
| 2022-06-06 | 17.47 | $17.85 | 119134 |
| 2022-06-03 | 17.31 | $17.55 | 89619 |
| 2022-06-02 | 17.21 | $17.79 | 113300 |
| 2022-06-01 | 17.01 | $17.47 | 144600 |
| 2022-05-31 | 16.88 | $17.62 | 206700 |
| 2022-05-27 | 16.68 | $17.65 | 71200 |
| 2022-05-26 | 16.42 | $17.18 | 141000 |
| 2022-05-25 | 16.27 | $16.73 | 144700 |
| 2022-05-24 | 16.24 | $16.66 | 112500 |
| 2022-05-23 | 16.24 | $16.69 | 101700 |
| 2022-05-20 | 16.24 | $16.55 | 293712 |
| 2022-05-19 | 16.29 | $16.62 | 143300 |
| 2022-05-18 | 16.35 | $16.80 | 245300 |
| 2022-05-17 | 16.38 | $17.14 | 162429 |
| 2022-05-16 | 16.32 | $16.63 | 141519 |
| 2022-05-13 | 16.42 | $16.65 | 226376 |
| 2022-05-12 | 16.55 | $16.21 | 267300 |
| 2022-05-11 | 16.87 | $16.50 | 176100 |
| 2022-05-10 | 17.18 | $16.89 | 153200 |
| 2022-05-09 | 17.44 | $16.79 | 262707 |
| 2022-05-06 | 17.81 | $17.74 | 216542 |
| 2022-05-05 | 17.97 | $18.04 | 150009 |
| 2022-05-04 | 18.07 | $18.58 | 181000 |
| 2022-05-03 | 18.04 | $18.05 | 126242 |
| 2022-05-02 | 18.18 | $17.89 | 326358 |
| 2022-04-29 | 18.41 | $18.10 | 150349 |
| 2022-04-28 | 18.63 | $18.60 | 132903 |
| 2022-04-27 | 18.75 | $18.14 | 122916 |
| 2022-04-26 | 19.05 | $18.05 | 248533 |
| 2022-04-25 | 19.45 | $18.97 | 131722 |
| 2022-04-22 | 19.64 | $19.21 | 88037 |
| 2022-04-21 | 19.81 | $19.72 | 86945 |
| 2022-04-20 | 19.85 | $20.16 | 113158 |
| 2022-04-19 | 19.76 | $19.70 | 116915 |
| 2022-04-18 | 19.80 | $19.31 | 112500 |
| 2022-04-14 | 19.97 | $19.36 | 113300 |
| 2022-04-13 | 20.17 | $19.72 | 174800 |
| 2022-04-12 | 20.29 | $19.61 | 98219 |
| 2022-04-11 | 20.47 | $19.71 | 111700 |
| 2022-04-08 | 20.65 | $20.12 | 72600 |
| 2022-04-07 | 20.74 | $20.15 | 109410 |
| 2022-04-06 | 20.83 | $20.13 | 140501 |
| 2022-04-05 | 20.94 | $20.57 | 132600 |
| 2022-04-04 | 20.93 | $20.97 | 100400 |
| 2022-04-01 | 20.78 | $20.72 | 120800 |
| 2022-03-31 | 20.67 | $20.58 | 120000 |
| 2022-03-30 | 20.57 | $20.73 | 148440 |
| 2022-03-29 | 20.40 | $20.66 | 261600 |
| 2022-03-28 | 20.20 | $20.50 | 134200 |
| 2022-03-25 | 20.01 | $19.93 | 194846 |
| 2022-03-24 | 19.95 | $20.01 | 163600 |
| 2022-03-23 | 19.85 | $20.13 | 124831 |
| 2022-03-22 | 19.69 | $20.47 | 236700 |
| 2022-03-21 | 19.38 | $20.34 | 121500 |
| 2022-03-18 | 19.04 | $20.28 | 79633 |
| 2022-03-17 | 18.66 | $19.78 | 137108 |
| 2022-03-16 | 18.35 | $19.12 | 172525 |
| 2022-03-15 | 18.19 | $18.38 | 79300 |
| 2022-03-14 | 18.25 | $18.01 | 215700 |
| 2022-03-11 | 18.44 | $18.54 | 128310 |
| 2022-03-10 | 18.51 | $18.84 | 174900 |
| 2022-03-09 | 18.52 | $18.77 | 161200 |
| 2022-03-08 | 18.56 | $18.20 | 164518 |
| 2022-03-07 | 18.79 | $18.39 | 199617 |
| 2022-03-04 | 19.03 | $19.19 | 105044 |
| 2022-03-03 | 19.08 | $19.29 | 130726 |
| 2022-03-02 | 19.11 | $19.45 | 100500 |
| 2022-03-01 | 19.11 | $19.19 | 129300 |
| 2022-02-28 | 19.20 | $19.56 | 177748 |
| 2022-02-25 | 19.20 | $19.58 | 143207 |
| 2022-02-24 | 19.20 | $18.99 | 429940 |
| 2022-02-23 | 19.41 | $18.88 | 124000 |
| 2022-02-22 | 19.70 | $19.13 | 259102 |
| 2022-02-18 | 19.99 | $19.80 | 128300 |
| 2022-02-17 | 20.13 | $19.88 | 157600 |
| 2022-02-16 | 20.29 | $20.41 | 123641 |
| 2022-02-15 | 20.32 | $20.11 | 203900 |
| 2022-02-14 | 20.45 | $19.85 | 161348 |
| 2022-02-11 | 20.71 | $20.59 | 171562 |
| 2022-02-10 | 20.78 | $21.19 | 146800 |
| 2022-02-09 | 20.69 | $21.35 | 136017 |
| 2022-02-08 | 20.54 | $20.88 | 100200 |
| 2022-02-07 | 20.50 | $20.65 | 115000 |
| 2022-02-04 | 20.54 | $20.66 | 214800 |
| 2022-02-03 | 20.59 | $20.92 | 127700 |
| 2022-02-02 | 20.57 | $21.56 | 131600 |
| 2022-02-01 | 20.36 | $21.23 | 143200 |
| 2022-01-31 | 20.21 | $20.93 | 162700 |
| 2022-01-28 | 20.14 | $20.39 | 123945 |
| 2022-01-27 | 20.23 | $19.92 | 149800 |
| 2022-01-26 | 20.50 | $20.03 | 203830 |
| 2022-01-25 | 20.81 | $19.96 | 216203 |
| 2022-01-24 | 21.22 | $20.08 | 488700 |
| 2022-01-21 | 21.69 | $20.35 | 387100 |
| 2022-01-20 | 22.17 | $21.66 | 158700 |
| 2022-01-19 | 22.35 | $22.10 | 131400 |
| 2022-01-18 | 22.43 | $22.07 | 130437 |
| 2022-01-14 | 22.54 | $22.40 | 122100 |
| 2022-01-13 | 22.56 | $22.47 | 95700 |
| 2022-01-12 | 22.57 | $22.76 | 134600 |
| 2022-01-11 | 22.48 | $22.43 | 138200 |
| 2022-01-10 | 22.47 | $22.30 | 135100 |
| 2022-01-07 | 22.50 | $22.41 | 136242 |
| 2022-01-06 | 22.50 | $22.23 | 96932 |
| 2022-01-05 | 22.56 | $22.20 | 152236 |
| 2022-01-04 | 22.64 | $22.67 | 116800 |
| 2022-01-03 | 22.58 | $22.76 | 114300 |
| 2021-12-31 | 22.48 | $22.73 | 90238 |
| 2021-12-30 | 22.36 | $22.67 | 71223 |
| 2021-12-29 | 22.23 | $22.65 | 96500 |
| 2021-12-28 | 22.08 | $22.42 | 63800 |
| 2021-12-27 | 21.98 | $22.36 | 112804 |
| 2021-12-23 | 21.86 | $22.13 | 111706 |
| 2021-12-22 | 21.80 | $21.89 | 93543 |
| 2021-12-21 | 21.81 | $21.84 | 153343 |
| 2021-12-20 | 21.83 | $21.47 | 177300 |
| 2021-12-17 | 21.97 | $21.82 | 177842 |
| 2021-12-16 | 22.04 | $22.08 | 91448 |
| 2021-12-15 | 22.04 | $22.13 | 154344 |
| 2021-12-14 | 22.02 | $22.02 | 85446 |
| 2021-12-13 | 22.04 | $22.22 | 90744 |
| 2021-12-10 | 22.00 | $22.31 | 69700 |
| 2021-12-09 | 21.92 | $22.37 | 173432 |
| 2021-12-08 | 21.81 | $22.40 | 130811 |
| 2021-12-07 | 21.67 | $22.01 | 162636 |
| 2021-12-06 | 21.63 | $21.67 | 93311 |
| 2021-12-03 | 21.69 | $21.43 | 110700 |
| 2021-12-02 | 21.84 | $21.67 | 97719 |
| 2021-12-01 | 21.95 | $21.50 | 312600 |
| 2021-11-30 | 22.15 | $21.70 | 135100 |
| 2021-11-29 | 22.32 | $22.07 | 133900 |
| 2021-11-26 | 22.41 | $21.77 | 107430 |
| 2021-11-24 | 22.62 | $22.35 | 64829 |
| 2021-11-23 | 22.69 | $22.40 | 81100 |
| 2021-11-22 | 22.76 | $22.42 | 74515 |
| 2021-11-19 | 22.83 | $22.64 | 80300 |
| 2021-11-18 | 22.84 | $22.69 | 93500 |
| 2021-11-17 | 22.84 | $22.65 | 97500 |
| 2021-11-16 | 22.84 | $22.81 | 105000 |
| 2021-11-15 | 22.79 | $22.72 | 95400 |
| 2021-11-12 | 22.76 | $22.68 | 65900 |
| 2021-11-11 | 22.72 | $22.60 | 107043 |
| 2021-11-10 | 22.70 | $22.57 | 142200 |
| 2021-11-09 | 22.67 | $22.62 | 110310 |
| 2021-11-08 | 22.62 | $22.71 | 100637 |
| 2021-11-05 | 22.53 | $22.59 | 108400 |
| 2021-11-04 | 22.44 | $22.50 | 153400 |
| 2021-11-03 | 22.37 | $22.47 | 131716 |
| 2021-11-02 | 22.28 | $22.33 | 83327 |
| 2021-11-01 | 22.22 | $22.30 | 109100 |
| 2021-10-29 | 22.15 | $22.20 | 113318 |
| 2021-10-28 | 22.09 | $22.15 | 160719 |
| 2021-10-27 | 22.03 | $22.03 | 77300 |
| 2021-10-26 | 21.99 | $22.09 | 103800 |
| 2021-10-25 | 21.93 | $22.02 | 66900 |
| 2021-10-22 | 21.87 | $22.05 | 65900 |
| 2021-10-21 | 21.78 | $21.96 | 86700 |
| 2021-10-20 | 21.71 | $22.10 | 101900 |
| 2021-10-19 | 21.58 | $22.00 | 112600 |
| 2021-10-18 | 21.45 | $21.82 | 159600 |
| 2021-10-15 | 21.34 | $21.89 | 84944 |
| 2021-10-14 | 21.20 | $21.68 | 110700 |
| 2021-10-13 | 21.09 | $21.45 | 79509 |
| 2021-10-12 | 21.04 | $21.25 | 88600 |
| 2021-10-11 | 21.05 | $21.31 | 164313 |
| 2021-10-08 | 21.04 | $21.30 | 118521 |
| 2021-10-07 | 21.04 | $21.28 | 120042 |
| 2021-10-06 | 21.05 | $21.07 | 124000 |
| 2021-10-05 | 21.14 | $21.12 | 147845 |
| 2021-10-04 | 21.24 | $20.91 | 238800 |
| 2021-10-01 | 21.43 | $21.27 | 194400 |
| 2021-09-30 | 21.55 | $21.28 | 152500 |
| 2021-09-29 | 21.69 | $21.35 | 126800 |
| 2021-09-28 | 21.85 | $21.41 | 205500 |
| 2021-09-27 | 22.03 | $21.92 | 108617 |
| 2021-09-24 | 22.08 | $21.96 | 119400 |
| 2021-09-23 | 22.13 | $22.05 | 153500 |
| 2021-09-22 | 22.16 | $21.98 | 150208 |
| 2021-09-21 | 22.23 | $21.76 | 155300 |
| 2021-09-20 | 22.37 | $21.75 | 313700 |
| 2021-09-17 | 22.55 | $22.45 | 145500 |
| 2021-09-16 | 22.54 | $22.54 | 129012 |
| 2021-09-15 | 22.50 | $22.39 | 116726 |
| 2021-09-14 | 22.49 | $22.27 | 96146 |
| 2021-09-13 | 22.52 | $22.30 | 144600 |
| 2021-09-10 | 22.53 | $22.21 | 79120 |
| 2021-09-09 | 22.57 | $22.33 | 99910 |
| 2021-09-08 | 22.58 | $22.41 | 108448 |
| 2021-09-07 | 22.56 | $22.46 | 104137 |
| 2021-09-03 | 22.51 | $22.50 | 83300 |
| 2021-09-02 | 22.43 | $22.42 | 110500 |
| 2021-09-01 | 22.35 | $22.40 | 197200 |
| 2021-08-31 | 22.26 | $22.25 | 142300 |
| 2021-08-30 | 22.18 | $22.20 | 127000 |
| 2021-08-27 | 22.10 | $22.14 | 137900 |
| 2021-08-26 | 22.02 | $21.93 | 127919 |
| 2021-08-25 | 21.98 | $22.00 | 144031 |
| 2021-08-24 | 21.91 | $21.92 | 141600 |
| 2021-08-23 | 21.84 | $21.63 | 138843 |
| 2021-08-20 | 21.84 | $21.64 | 117841 |
| 2021-08-19 | 21.83 | $21.58 | 190545 |
| 2021-08-18 | 21.84 | $21.67 | 161411 |
| 2021-08-17 | 21.81 | $21.82 | 250745 |
| 2021-08-16 | 21.73 | $21.93 | 174626 |
| 2021-08-13 | 21.58 | $21.84 | 195409 |
| 2021-08-12 | 21.43 | $21.76 | 205707 |
| 2021-08-11 | 21.27 | $21.57 | 219200 |
| 2021-08-10 | 21.13 | $21.41 | 154725 |
| 2021-08-09 | 21.01 | $21.37 | 161000 |
| 2021-08-06 | 20.87 | $21.06 | 127936 |
| 2021-08-05 | 20.80 | $21.02 | 155238 |
| 2021-08-04 | 20.72 | $20.93 | 99800 |
| 2021-08-03 | 20.66 | $20.89 | 124606 |
| 2021-08-02 | 20.61 | $20.69 | 147618 |
| 2021-07-30 | 20.60 | $20.71 | 115634 |
| 2021-07-29 | 20.59 | $20.73 | 124400 |
| 2021-07-28 | 20.57 | $20.70 | 130100 |
| 2021-07-27 | 20.56 | $20.48 | 86911 |
| 2021-07-26 | 20.62 | $20.72 | 154036 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
52.29
2026-07-21
Close Price
$23.19
Vol: 85789
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.16
Average
51.73
Maximum
72.19
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 52.29 | $23.19 | 85789 |
| 2026-07-20 | 48.65 | $22.95 | 71000 |
| 2026-07-17 | 49.70 | $23.02 | 50400 |
| 2026-07-16 | 51.36 | $23.13 | 53143 |
| 2026-07-15 | 54.50 | $23.33 | 49235 |
| 2026-07-14 | 56.13 | $23.43 | 47120 |
| 2026-07-13 | 53.49 | $23.23 | 57817 |
| 2026-07-10 | 55.55 | $23.36 | 62401 |
| 2026-07-09 | 56.03 | $23.39 | 65900 |
| 2026-07-08 | 54.55 | $23.27 | 64596 |
| 2026-07-07 | 57.61 | $23.47 | 86600 |
| 2026-07-06 | 60.69 | $23.66 | 109937 |
| 2026-07-02 | 58.47 | $23.46 | 74502 |
| 2026-07-01 | 58.63 | $23.47 | 117300 |
| 2026-06-30 | 59.69 | $23.54 | 127000 |
| 2026-06-29 | 56.93 | $23.28 | 83000 |
| 2026-06-26 | 51.60 | $22.84 | 86900 |
| 2026-06-25 | 52.87 | $22.93 | 85920 |
| 2026-06-24 | 49.46 | $22.67 | 77700 |
| 2026-06-23 | 49.59 | $22.68 | 119000 |
| 2026-06-22 | 55.78 | $23.12 | 122800 |
| 2026-06-18 | 55.06 | $23.06 | 108708 |
| 2026-06-17 | 53.36 | $22.92 | 127900 |
| 2026-06-16 | 55.49 | $23.07 | 133538 |
| 2026-06-15 | 57.24 | $23.19 | 107900 |
| 2026-06-12 | 56.26 | $23.10 | 91800 |
| 2026-06-11 | 55.83 | $23.06 | 94861 |
| 2026-06-10 | 49.78 | $22.54 | 114413 |
| 2026-06-09 | 51.45 | $22.67 | 222327 |
| 2026-06-08 | 49.59 | $22.52 | 160111 |
| 2026-06-05 | 49.71 | $22.53 | 153610 |
| 2026-06-04 | 58.81 | $23.20 | 123011 |
| 2026-06-03 | 57.72 | $23.10 | 88200 |
| 2026-06-02 | 63.15 | $23.44 | 113300 |
| 2026-06-01 | 61.64 | $23.29 | 75623 |
| 2026-05-29 | 62.29 | $23.33 | 108300 |
| 2026-05-28 | 61.42 | $23.24 | 122144 |
| 2026-05-27 | 59.35 | $23.03 | 76000 |
| 2026-05-26 | 59.49 | $23.04 | 122000 |
| 2026-05-22 | 56.47 | $22.74 | 66015 |
| 2026-05-21 | 56.05 | $22.70 | 110125 |
| 2026-05-20 | 55.14 | $22.61 | 97621 |
| 2026-05-19 | 53.50 | $22.45 | 58500 |
| 2026-05-18 | 54.44 | $22.53 | 104909 |
| 2026-05-15 | 57.07 | $22.75 | 433930 |
| 2026-05-14 | 60.34 | $23.01 | 82200 |
| 2026-05-13 | 60.26 | $23.00 | 185726 |
| 2026-05-12 | 56.72 | $22.59 | 103600 |
| 2026-05-11 | 61.40 | $22.96 | 84000 |
| 2026-05-08 | 62.19 | $23.02 | 161700 |
| 2026-05-07 | 59.47 | $22.69 | 91500 |
| 2026-05-06 | 63.42 | $22.99 | 144347 |
| 2026-05-05 | 59.50 | $22.53 | 123800 |
| 2026-05-04 | 57.12 | $22.28 | 138634 |
| 2026-05-01 | 61.65 | $22.61 | 159511 |
| 2026-04-30 | 62.22 | $22.65 | 451900 |
| 2026-04-29 | 59.28 | $22.32 | 790558 |
| 2026-04-28 | 53.79 | $21.79 | 99529 |
| 2026-04-27 | 53.92 | $21.80 | 188703 |
| 2026-04-24 | 53.28 | $21.74 | 120140 |
| 2026-04-23 | 51.56 | $21.58 | 99100 |
| 2026-04-22 | 52.83 | $21.69 | 87318 |
| 2026-04-21 | 50.96 | $21.51 | 249400 |
| 2026-04-20 | 54.87 | $21.85 | 65208 |
| 2026-04-17 | 54.58 | $21.82 | 129300 |
| 2026-04-16 | 52.33 | $21.59 | 134400 |
| 2026-04-15 | 53.31 | $21.68 | 104800 |
| 2026-04-14 | 55.17 | $21.85 | 71440 |
| 2026-04-13 | 52.19 | $21.53 | 140033 |
| 2026-04-10 | 49.39 | $21.25 | 137726 |
| 2026-04-09 | 50.09 | $21.32 | 85200 |
| 2026-04-08 | 48.00 | $21.11 | 135600 |
| 2026-04-07 | 40.72 | $20.46 | 176942 |
| 2026-04-06 | 41.83 | $20.59 | 75214 |
| 2026-04-02 | 40.89 | $20.51 | 148800 |
| 2026-04-01 | 42.61 | $20.72 | 161661 |
| 2026-03-31 | 35.19 | $20.12 | 169002 |
| 2026-03-30 | 24.87 | $19.45 | 181000 |
| 2026-03-27 | 25.39 | $19.54 | 189045 |
| 2026-03-26 | 27.36 | $19.87 | 169926 |
| 2026-03-25 | 30.89 | $20.38 | 83933 |
| 2026-03-24 | 27.40 | $20.18 | 150500 |
| 2026-03-23 | 28.21 | $20.30 | 225525 |
| 2026-03-20 | 23.55 | $20.04 | 247024 |
| 2026-03-19 | 27.24 | $20.61 | 203200 |
| 2026-03-18 | 30.59 | $21.03 | 91900 |
| 2026-03-17 | 32.77 | $21.27 | 106571 |
| 2026-03-16 | 30.20 | $21.14 | 119300 |
| 2026-03-13 | 27.99 | $21.03 | 152100 |
| 2026-03-12 | 29.79 | $21.25 | 116700 |
| 2026-03-11 | 33.70 | $21.67 | 86006 |
| 2026-03-10 | 34.01 | $21.70 | 137724 |
| 2026-03-09 | 32.47 | $21.62 | 163500 |
| 2026-03-06 | 34.58 | $21.84 | 99641 |
| 2026-03-05 | 39.07 | $22.25 | 67523 |
| 2026-03-04 | 41.71 | $22.46 | 63800 |
| 2026-03-03 | 39.10 | $22.32 | 244707 |
| 2026-03-02 | 46.09 | $22.82 | 102240 |
| 2026-02-27 | 49.81 | $23.04 | 88700 |
| 2026-02-26 | 53.74 | $23.25 | 121700 |
| 2026-02-25 | 55.32 | $23.33 | 61300 |
| 2026-02-24 | 51.42 | $23.10 | 109700 |
| 2026-02-23 | 50.16 | $23.03 | 87900 |
| 2026-02-20 | 52.18 | $23.14 | 77413 |
| 2026-02-19 | 49.36 | $22.98 | 73000 |
| 2026-02-18 | 49.71 | $23.00 | 125900 |
| 2026-02-17 | 46.68 | $22.83 | 288111 |
| 2026-02-13 | 51.16 | $23.09 | 106129 |
| 2026-02-12 | 51.16 | $23.09 | 100920 |
| 2026-02-11 | 55.20 | $23.31 | 67243 |
| 2026-02-10 | 55.20 | $23.31 | 120549 |
| 2026-02-09 | 55.06 | $23.30 | 133600 |
| 2026-02-06 | 54.78 | $23.28 | 136040 |
| 2026-02-05 | 49.05 | $22.90 | 121200 |
| 2026-02-04 | 54.77 | $23.23 | 91245 |
| 2026-02-03 | 56.28 | $23.31 | 125145 |
| 2026-02-02 | 62.42 | $23.61 | 118522 |
| 2026-01-30 | 59.18 | $23.38 | 132600 |
| 2026-01-29 | 61.36 | $23.48 | 128644 |
| 2026-01-28 | 60.95 | $23.45 | 105700 |
| 2026-01-27 | 60.82 | $23.44 | 91200 |
| 2026-01-26 | 59.39 | $23.33 | 121147 |
| 2026-01-23 | 57.08 | $23.16 | 124500 |
| 2026-01-22 | 57.44 | $23.18 | 129536 |
| 2026-01-21 | 53.95 | $22.93 | 82800 |
| 2026-01-20 | 49.71 | $22.66 | 140000 |
| 2026-01-16 | 54.47 | $22.93 | 92600 |
| 2026-01-15 | 58.83 | $23.15 | 137413 |
| 2026-01-14 | 59.87 | $23.20 | 132345 |
| 2026-01-13 | 64.16 | $23.40 | 110100 |
| 2026-01-12 | 64.16 | $23.40 | 113453 |
| 2026-01-09 | 65.86 | $23.48 | 203433 |
| 2026-01-08 | 63.93 | $23.31 | 142514 |
| 2026-01-07 | 63.11 | $23.24 | 152051 |
| 2026-01-06 | 67.02 | $23.43 | 152807 |
| 2026-01-05 | 64.49 | $23.20 | 170900 |
| 2026-01-02 | 63.09 | $23.08 | 161400 |
| 2025-12-31 | 63.48 | $23.10 | 152711 |
| 2025-12-30 | 61.65 | $22.94 | 107705 |
| 2025-12-29 | 59.34 | $22.75 | 68400 |
| 2025-12-26 | 62.34 | $22.91 | 61519 |
| 2025-12-24 | 61.88 | $22.87 | 58100 |
| 2025-12-23 | 59.42 | $22.66 | 54900 |
| 2025-12-22 | 57.69 | $22.52 | 83000 |
| 2025-12-19 | 55.63 | $22.36 | 115800 |
| 2025-12-18 | 51.43 | $22.06 | 83400 |
| 2025-12-17 | 48.34 | $21.86 | 69900 |
| 2025-12-16 | 51.96 | $22.09 | 127536 |
| 2025-12-15 | 54.49 | $22.24 | 95730 |
| 2025-12-12 | 56.40 | $22.35 | 111200 |
| 2025-12-11 | 61.02 | $22.60 | 99400 |
| 2025-12-10 | 59.24 | $22.46 | 103746 |
| 2025-12-09 | 58.34 | $22.39 | 222100 |
| 2025-12-08 | 57.05 | $22.29 | 152317 |
| 2025-12-05 | 59.87 | $22.45 | 169010 |
| 2025-12-04 | 59.87 | $22.45 | 120029 |
| 2025-12-03 | 60.72 | $22.50 | 81808 |
| 2025-12-02 | 59.52 | $22.39 | 224349 |
| 2025-12-01 | 57.27 | $22.19 | 76840 |
| 2025-11-28 | 58.51 | $22.27 | 63207 |
| 2025-11-26 | 58.08 | $22.23 | 100974 |
| 2025-11-25 | 53.89 | $21.86 | 85319 |
| 2025-11-24 | 51.26 | $21.65 | 106200 |
| 2025-11-21 | 44.22 | $21.16 | 116200 |
| 2025-11-20 | 40.38 | $20.93 | 125411 |
| 2025-11-19 | 45.42 | $21.32 | 63200 |
| 2025-11-18 | 44.75 | $21.28 | 107434 |
| 2025-11-17 | 49.85 | $21.63 | 76718 |
| 2025-11-14 | 53.31 | $21.84 | 79949 |
| 2025-11-13 | 57.27 | $22.06 | 115000 |
| 2025-11-12 | 65.22 | $22.44 | 113623 |
| 2025-11-11 | 63.04 | $22.27 | 75301 |
| 2025-11-10 | 59.80 | $22.04 | 105900 |
| 2025-11-07 | 55.27 | $21.76 | 89300 |
| 2025-11-06 | 55.91 | $21.79 | 78700 |
| 2025-11-05 | 60.11 | $21.98 | 130136 |
| 2025-11-04 | 59.34 | $21.93 | 143500 |
| 2025-11-03 | 65.53 | $22.19 | 180035 |
| 2025-10-31 | 62.84 | $22.00 | 142800 |
| 2025-10-30 | 60.86 | $21.87 | 161449 |
| 2025-10-29 | 60.55 | $21.85 | 82810 |
| 2025-10-28 | 62.66 | $21.94 | 108900 |
| 2025-10-27 | 62.66 | $21.94 | 96600 |
| 2025-10-24 | 59.39 | $21.71 | 111338 |
| 2025-10-23 | 55.36 | $21.46 | 65501 |
| 2025-10-22 | 52.69 | $21.31 | 126800 |
| 2025-10-21 | 58.96 | $21.59 | 85500 |
| 2025-10-20 | 59.20 | $21.60 | 88536 |
| 2025-10-17 | 55.04 | $21.36 | 170300 |
| 2025-10-16 | 52.56 | $21.23 | 92108 |
| 2025-10-15 | 54.54 | $21.32 | 111300 |
| 2025-10-14 | 53.99 | $21.29 | 110600 |
| 2025-10-13 | 53.81 | $21.28 | 90004 |
| 2025-10-10 | 50.17 | $21.08 | 131343 |
| 2025-10-09 | 62.30 | $21.60 | 114100 |
| 2025-10-08 | 65.47 | $21.71 | 125000 |
| 2025-10-07 | 62.32 | $21.52 | 89623 |
| 2025-10-06 | 65.30 | $21.62 | 122332 |
| 2025-10-03 | 62.58 | $21.46 | 120200 |
| 2025-10-02 | 61.32 | $21.39 | 79616 |
| 2025-10-01 | 59.46 | $21.29 | 118846 |
| 2025-09-30 | 56.28 | $21.13 | 85702 |
| 2025-09-29 | 55.23 | $21.08 | 104700 |
| 2025-09-26 | 49.75 | $20.84 | 78129 |
| 2025-09-25 | 47.20 | $20.74 | 80500 |
| 2025-09-24 | 50.36 | $20.87 | 61915 |
| 2025-09-23 | 56.14 | $21.08 | 80932 |
| 2025-09-22 | 59.54 | $21.19 | 102336 |
| 2025-09-19 | 57.07 | $21.08 | 95036 |
| 2025-09-18 | 56.38 | $21.05 | 89200 |
| 2025-09-17 | 54.53 | $20.97 | 74600 |
| 2025-09-16 | 54.30 | $20.96 | 99301 |
| 2025-09-15 | 57.62 | $21.08 | 87200 |
| 2025-09-12 | 60.56 | $21.18 | 48700 |
| 2025-09-11 | 59.98 | $21.15 | 93300 |
| 2025-09-10 | 58.22 | $21.06 | 77900 |
| 2025-09-09 | 57.23 | $21.01 | 59025 |
| 2025-09-08 | 57.49 | $21.02 | 91700 |
| 2025-09-05 | 52.61 | $20.78 | 125700 |
| 2025-09-04 | 55.92 | $20.91 | 65224 |
| 2025-09-03 | 52.89 | $20.77 | 69900 |
| 2025-09-02 | 50.09 | $20.65 | 84013 |
| 2025-08-29 | 55.86 | $20.87 | 78800 |
| 2025-08-28 | 57.28 | $20.92 | 104900 |
| 2025-08-27 | 53.45 | $20.75 | 63600 |
| 2025-08-26 | 51.25 | $20.66 | 58900 |
| 2025-08-25 | 52.56 | $20.71 | 62500 |
| 2025-08-22 | 53.34 | $20.74 | 69449 |
| 2025-08-21 | 46.29 | $20.46 | 89045 |
| 2025-08-20 | 49.87 | $20.60 | 90015 |
| 2025-08-19 | 49.87 | $20.60 | 103300 |
| 2025-08-18 | 52.49 | $20.70 | 68500 |
| 2025-08-15 | 52.01 | $20.68 | 86000 |
| 2025-08-14 | 53.28 | $20.73 | 68700 |
| 2025-08-13 | 52.62 | $20.70 | 143300 |
| 2025-08-12 | 53.10 | $20.72 | 116300 |
| 2025-08-11 | 50.32 | $20.59 | 73800 |
| 2025-08-08 | 50.76 | $20.61 | 68138 |
| 2025-08-07 | 48.63 | $20.51 | 94600 |
| 2025-08-06 | 47.99 | $20.48 | 89800 |
| 2025-08-05 | 46.30 | $20.40 | 83341 |
| 2025-08-04 | 46.84 | $20.43 | 79611 |
| 2025-08-01 | 42.80 | $20.24 | 115500 |
| 2025-07-31 | 52.60 | $20.73 | 127101 |
| 2025-07-30 | 55.57 | $20.85 | 90135 |
| 2025-07-29 | 55.82 | $20.86 | 79244 |
| 2025-07-28 | 56.54 | $20.89 | 84493 |
| 2025-07-25 | 59.98 | $21.03 | 117843 |
| 2025-07-24 | 59.81 | $21.02 | 78900 |
| 2025-07-23 | 62.01 | $21.11 | 112714 |
| 2025-07-22 | 55.84 | $20.75 | 83700 |
| 2025-07-21 | 55.65 | $20.74 | 78136 |
| 2025-07-18 | 54.35 | $20.67 | 109800 |
| 2025-07-17 | 55.23 | $20.71 | 188047 |
| 2025-07-16 | 58.86 | $20.87 | 88719 |
| 2025-07-15 | 61.25 | $20.97 | 87300 |
| 2025-07-14 | 67.79 | $21.22 | 133048 |
| 2025-07-11 | 67.53 | $21.20 | 86300 |
| 2025-07-10 | 69.42 | $21.27 | 105500 |
| 2025-07-09 | 68.46 | $21.19 | 66909 |
| 2025-07-08 | 67.86 | $21.14 | 76500 |
| 2025-07-07 | 67.03 | $21.07 | 158245 |
| 2025-07-03 | 70.50 | $21.21 | 67800 |
| 2025-07-02 | 69.42 | $21.11 | 116200 |
| 2025-07-01 | 67.87 | $20.97 | 169253 |
| 2025-06-30 | 67.54 | $20.94 | 156623 |
| 2025-06-27 | 66.43 | $20.84 | 136838 |
| 2025-06-26 | 62.94 | $20.55 | 93100 |
| 2025-06-25 | 61.49 | $20.44 | 77315 |
| 2025-06-24 | 60.01 | $20.33 | 119400 |
| 2025-06-23 | 55.27 | $20.01 | 74240 |
| 2025-06-20 | 54.30 | $19.95 | 86600 |
| 2025-06-18 | 58.29 | $20.15 | 74400 |
| 2025-06-17 | 58.14 | $20.14 | 103334 |
| 2025-06-16 | 64.35 | $20.43 | 106900 |
| 2025-06-13 | 64.10 | $20.41 | 97047 |
| 2025-06-12 | 67.96 | $20.58 | 106625 |
| 2025-06-11 | 66.26 | $20.43 | 134200 |
| 2025-06-10 | 67.39 | $20.48 | 173134 |
| 2025-06-09 | 65.48 | $20.31 | 116400 |
| 2025-06-06 | 65.02 | $20.27 | 99301 |
| 2025-06-05 | 63.41 | $20.13 | 106514 |
| 2025-06-04 | 66.10 | $20.26 | 127047 |
| 2025-06-03 | 65.46 | $20.20 | 154227 |
| 2025-06-02 | 64.93 | $20.15 | 97337 |
| 2025-05-30 | 63.56 | $20.02 | 117169 |
| 2025-05-29 | 63.35 | $20.00 | 122104 |
| 2025-05-28 | 61.56 | $19.83 | 131100 |
| 2025-05-27 | 62.76 | $19.90 | 107719 |
| 2025-05-23 | 59.09 | $19.56 | 73600 |
| 2025-05-22 | 59.74 | $19.60 | 140232 |
| 2025-05-21 | 62.38 | $19.76 | 156900 |
| 2025-05-20 | 66.95 | $20.02 | 164114 |
| 2025-05-19 | 66.04 | $19.92 | 108000 |
| 2025-05-16 | 66.22 | $19.93 | 137567 |
| 2025-05-15 | 66.22 | $19.93 | 87900 |
| 2025-05-14 | 67.98 | $20.04 | 117000 |
| 2025-05-13 | 66.44 | $19.84 | 123108 |
| 2025-05-12 | 65.41 | $19.71 | 157000 |
| 2025-05-09 | 61.89 | $19.30 | 87002 |
| 2025-05-08 | 61.62 | $19.27 | 145300 |
| 2025-05-07 | 61.19 | $19.22 | 168800 |
| 2025-05-06 | 60.24 | $19.11 | 111800 |
| 2025-05-05 | 60.37 | $19.12 | 181900 |
| 2025-05-02 | 59.22 | $18.98 | 127400 |
| 2025-05-01 | 57.39 | $18.76 | 146800 |
| 2025-04-30 | 55.75 | $18.57 | 168400 |
| 2025-04-29 | 55.97 | $18.59 | 209005 |
| 2025-04-28 | 53.50 | $18.30 | 122400 |
| 2025-04-25 | 52.37 | $18.17 | 56104 |
| 2025-04-24 | 51.06 | $18.02 | 111700 |
| 2025-04-23 | 48.83 | $17.77 | 135449 |
| 2025-04-22 | 45.63 | $17.43 | 149900 |
| 2025-04-21 | 40.99 | $16.98 | 136715 |
| 2025-04-17 | 44.00 | $17.36 | 74437 |
| 2025-04-16 | 41.53 | $17.13 | 124000 |
| 2025-04-15 | 46.06 | $17.67 | 103068 |
| 2025-04-14 | 45.86 | $17.65 | 116900 |
| 2025-04-11 | 43.37 | $17.41 | 109603 |
| 2025-04-10 | 44.25 | $17.52 | 560475 |
| 2025-04-09 | 44.41 | $17.54 | 328215 |
| 2025-04-08 | 22.16 | $15.84 | 304166 |
| 2025-04-07 | 22.98 | $16.00 | 434372 |
| 2025-04-04 | 26.96 | $16.67 | 407528 |
| 2025-04-03 | 36.33 | $17.72 | 199200 |
| 2025-04-02 | 44.78 | $18.32 | 69484 |
| 2025-04-01 | 42.00 | $18.19 | 94000 |
| 2025-03-31 | 42.47 | $18.22 | 157235 |
| 2025-03-28 | 43.55 | $18.29 | 105840 |
| 2025-03-27 | 47.29 | $18.52 | 42900 |
| 2025-03-26 | 48.31 | $18.58 | 85249 |
| 2025-03-25 | 51.69 | $18.77 | 80000 |
| 2025-03-24 | 48.83 | $18.61 | 87046 |
| 2025-03-21 | 47.73 | $18.55 | 85932 |
| 2025-03-20 | 48.22 | $18.58 | 104539 |
| 2025-03-19 | 49.35 | $18.65 | 112800 |
| 2025-03-18 | 45.72 | $18.44 | 59500 |
| 2025-03-17 | 47.90 | $18.58 | 114203 |
| 2025-03-14 | 44.87 | $18.41 | 91546 |
| 2025-03-13 | 41.24 | $18.22 | 137504 |
| 2025-03-12 | 43.84 | $18.40 | 105500 |
| 2025-03-11 | 41.30 | $18.27 | 116600 |
| 2025-03-10 | 42.28 | $18.34 | 126941 |
| 2025-03-07 | 47.79 | $18.70 | 151221 |
| 2025-03-06 | 45.15 | $18.56 | 181015 |
| 2025-03-05 | 50.34 | $18.86 | 122410 |
| 2025-03-04 | 41.12 | $18.43 | 299400 |
| 2025-03-03 | 45.20 | $18.65 | 229620 |
| 2025-02-28 | 48.75 | $18.82 | 146100 |
| 2025-02-27 | 44.09 | $18.63 | 136852 |
| 2025-02-26 | 50.78 | $18.92 | 82326 |
| 2025-02-25 | 47.93 | $18.81 | 86600 |
| 2025-02-24 | 49.42 | $18.87 | 162600 |
| 2025-02-21 | 51.96 | $18.97 | 107300 |
| 2025-02-20 | 57.28 | $19.16 | 163604 |
| 2025-02-19 | 58.79 | $19.21 | 86300 |
| 2025-02-18 | 58.58 | $19.20 | 104900 |
| 2025-02-14 | 57.36 | $19.14 | 87000 |
| 2025-02-13 | 58.45 | $19.18 | 101315 |
| 2025-02-12 | 55.00 | $19.01 | 89125 |
| 2025-02-11 | 55.00 | $19.01 | 93706 |
| 2025-02-10 | 53.56 | $18.94 | 125327 |
| 2025-02-07 | 51.68 | $18.85 | 142448 |
| 2025-02-06 | 56.25 | $19.04 | 99400 |
| 2025-02-05 | 54.44 | $18.95 | 151535 |
| 2025-02-04 | 54.68 | $18.96 | 103700 |
| 2025-02-03 | 51.65 | $18.81 | 178800 |
| 2025-01-31 | 53.70 | $18.90 | 179445 |
| 2025-01-30 | 56.53 | $19.02 | 199000 |
| 2025-01-29 | 53.62 | $18.87 | 126659 |
| 2025-01-28 | 56.49 | $18.99 | 96400 |
| 2025-01-27 | 53.54 | $18.84 | 157533 |
| 2025-01-24 | 58.85 | $19.05 | 103900 |
| 2025-01-23 | 58.29 | $19.02 | 102714 |
| 2025-01-22 | 56.99 | $18.95 | 104833 |
| 2025-01-21 | 54.48 | $18.82 | 133425 |
| 2025-01-17 | 49.55 | $18.59 | 85801 |
| 2025-01-16 | 45.12 | $18.41 | 95429 |
| 2025-01-15 | 43.01 | $18.33 | 144336 |
| 2025-01-14 | 37.90 | $18.15 | 84200 |
| 2025-01-13 | 37.01 | $18.12 | 116900 |
| 2025-01-10 | 37.35 | $18.14 | 192800 |
| 2025-01-08 | 42.56 | $18.42 | 209593 |
| 2025-01-07 | 40.59 | $18.35 | 165555 |
| 2025-01-06 | 41.16 | $18.38 | 159626 |
| 2025-01-03 | 39.54 | $18.32 | 275500 |
| 2025-01-02 | 37.63 | $18.25 | 156827 |
| 2024-12-31 | 37.09 | $18.23 | 166000 |
| 2024-12-30 | 36.57 | $18.21 | 168547 |
| 2024-12-27 | 40.38 | $18.45 | 101636 |
| 2024-12-26 | 44.01 | $18.65 | 110200 |
| 2024-12-24 | 40.99 | $18.53 | 88700 |
| 2024-12-23 | 37.52 | $18.40 | 150326 |
| 2024-12-20 | 34.12 | $18.28 | 177941 |
| 2024-12-19 | 31.16 | $18.18 | 178006 |
| 2024-12-18 | 32.55 | $18.28 | 176600 |
| 2024-12-17 | 44.42 | $18.91 | 91524 |
| 2024-12-16 | 49.60 | $19.10 | 79400 |
| 2024-12-13 | 49.30 | $19.09 | 65200 |
| 2024-12-12 | 51.60 | $19.17 | 80700 |
| 2024-12-11 | 54.63 | $19.27 | 119100 |
| 2024-12-10 | 52.23 | $19.18 | 105600 |
| 2024-12-09 | 57.00 | $19.33 | 104700 |
| 2024-12-06 | 56.24 | $19.30 | 155200 |
| 2024-12-05 | 54.72 | $19.24 | 120275 |
| 2024-12-04 | 53.96 | $19.21 | 142400 |
| 2024-12-03 | 52.45 | $19.15 | 124113 |
| 2024-12-02 | 51.95 | $19.13 | 173542 |
| 2024-11-29 | 50.72 | $19.08 | 144100 |
| 2024-11-27 | 47.93 | $18.97 | 144944 |
| 2024-11-26 | 46.36 | $18.91 | 119517 |
| 2024-11-25 | 47.26 | $18.95 | 86679 |
| 2024-11-22 | 47.48 | $18.96 | 97336 |
| 2024-11-21 | 47.01 | $18.94 | 111413 |
| 2024-11-20 | 47.41 | $18.96 | 130100 |
| 2024-11-19 | 49.84 | $19.08 | 95700 |
| 2024-11-18 | 51.09 | $19.14 | 139913 |
| 2024-11-15 | 47.57 | $18.97 | 175797 |
| 2024-11-14 | 48.74 | $19.03 | 116300 |
| 2024-11-13 | 52.88 | $19.23 | 64800 |
| 2024-11-12 | 54.64 | $19.31 | 100700 |
| 2024-11-11 | 57.13 | $19.42 | 123773 |
| 2024-11-08 | 58.28 | $19.47 | 108906 |
| 2024-11-07 | 57.14 | $19.40 | 146800 |
| 2024-11-06 | 54.78 | $19.26 | 143700 |
| 2024-11-05 | 47.09 | $18.87 | 100627 |
| 2024-11-04 | 44.32 | $18.75 | 111600 |
| 2024-11-01 | 41.66 | $18.64 | 129508 |
| 2024-10-31 | 40.18 | $18.58 | 204500 |
| 2024-10-30 | 48.33 | $19.00 | 79700 |
| 2024-10-29 | 48.78 | $19.02 | 86012 |
| 2024-10-28 | 48.33 | $19.00 | 102610 |
| 2024-10-25 | 48.33 | $19.00 | 47424 |
| 2024-10-24 | 48.33 | $19.00 | 75048 |
| 2024-10-23 | 47.53 | $18.96 | 94415 |
| 2024-10-22 | 55.71 | $19.36 | 98700 |
| 2024-10-21 | 57.35 | $19.43 | 103000 |
| 2024-10-18 | 56.31 | $19.37 | 52112 |
| 2024-10-17 | 54.54 | $19.27 | 157641 |
| 2024-10-16 | 54.00 | $19.24 | 133619 |
| 2024-10-15 | 54.61 | $19.27 | 122100 |
| 2024-10-14 | 59.24 | $19.49 | 118136 |
| 2024-10-11 | 57.20 | $19.36 | 135200 |
| 2024-10-10 | 55.58 | $19.26 | 74000 |
| 2024-10-09 | 57.02 | $19.33 | 91343 |
| 2024-10-08 | 54.46 | $19.17 | 86000 |
| 2024-10-07 | 53.31 | $19.10 | 131429 |
| 2024-10-04 | 56.62 | $19.27 | 124300 |
| 2024-10-03 | 53.56 | $19.08 | 97400 |
| 2024-10-02 | 56.13 | $19.21 | 127300 |
| 2024-10-01 | 55.82 | $19.19 | 186378 |
| 2024-09-30 | 60.95 | $19.44 | 236709 |
| 2024-09-27 | 58.49 | $19.27 | 189400 |
| 2024-09-26 | 57.74 | $19.22 | 113100 |
| 2024-09-25 | 54.15 | $18.99 | 60322 |
| 2024-09-24 | 55.31 | $19.05 | 76902 |
| 2024-09-23 | 54.85 | $19.02 | 97943 |
| 2024-09-20 | 53.79 | $18.95 | 147548 |
| 2024-09-19 | 59.47 | $19.25 | 269442 |
| 2024-09-18 | 55.45 | $18.98 | 79800 |
| 2024-09-17 | 55.84 | $19.00 | 159901 |
| 2024-09-16 | 56.40 | $19.03 | 143822 |
| 2024-09-13 | 55.98 | $19.00 | 69500 |
| 2024-09-12 | 54.15 | $18.87 | 86300 |
| 2024-09-11 | 52.11 | $18.73 | 88200 |
| 2024-09-10 | 48.87 | $18.52 | 94524 |
| 2024-09-09 | 47.09 | $18.41 | 106900 |
| 2024-09-06 | 44.94 | $18.28 | 107100 |
| 2024-09-05 | 48.24 | $18.51 | 99700 |
| 2024-09-04 | 49.44 | $18.59 | 142638 |
| 2024-09-03 | 51.10 | $18.70 | 104500 |
| 2024-08-30 | 57.24 | $19.07 | 123507 |
| 2024-08-29 | 56.01 | $18.98 | 143603 |
| 2024-08-28 | 54.65 | $18.88 | 110046 |
| 2024-08-27 | 56.14 | $18.97 | 66431 |
| 2024-08-26 | 55.10 | $18.89 | 158200 |
| 2024-08-23 | 55.73 | $18.93 | 72921 |
| 2024-08-22 | 53.08 | $18.72 | 68348 |
| 2024-08-21 | 57.94 | $19.03 | 129730 |
| 2024-08-20 | 56.35 | $18.90 | 114500 |
| 2024-08-19 | 56.66 | $18.92 | 116004 |
| 2024-08-16 | 55.36 | $18.81 | 82900 |
| 2024-08-15 | 54.30 | $18.72 | 82100 |
| 2024-08-14 | 50.43 | $18.41 | 104425 |
| 2024-08-13 | 49.24 | $18.32 | 103200 |
| 2024-08-12 | 45.67 | $18.06 | 59203 |
| 2024-08-09 | 46.26 | $18.11 | 50637 |
| 2024-08-08 | 44.05 | $17.95 | 90414 |
| 2024-08-07 | 37.65 | $17.53 | 130700 |
| 2024-08-06 | 38.55 | $17.62 | 152600 |
| 2024-08-05 | 32.61 | $17.27 | 276000 |
| 2024-08-02 | 40.86 | $18.04 | 155000 |
| 2024-08-01 | 47.37 | $18.48 | 110637 |
| 2024-07-31 | 53.43 | $18.81 | 151600 |
| 2024-07-30 | 46.54 | $18.46 | 118500 |
| 2024-07-29 | 46.91 | $18.48 | 99900 |
| 2024-07-26 | 44.57 | $18.37 | 87727 |
| 2024-07-25 | 43.27 | $18.31 | 84300 |
| 2024-07-24 | 43.59 | $18.33 | 140610 |
| 2024-07-23 | 53.24 | $18.84 | 59502 |
| 2024-07-22 | 57.00 | $19.00 | 105244 |
| 2024-07-19 | 51.74 | $18.74 | 64001 |
| 2024-07-18 | 53.66 | $18.82 | 125900 |
| 2024-07-17 | 62.14 | $19.13 | 160100 |
| 2024-07-16 | 70.71 | $19.38 | 99423 |
| 2024-07-15 | 67.28 | $19.18 | 116300 |
| 2024-07-12 | 66.54 | $19.14 | 79444 |
| 2024-07-11 | 66.17 | $19.12 | 117500 |
| 2024-07-10 | 65.45 | $19.08 | 111334 |
| 2024-07-09 | 61.37 | $18.87 | 135733 |
| 2024-07-08 | 62.71 | $18.91 | 128000 |
| 2024-07-05 | 65.79 | $19.00 | 148700 |
| 2024-07-03 | 63.92 | $18.90 | 103215 |
| 2024-07-02 | 60.66 | $18.74 | 118700 |
| 2024-07-01 | 56.45 | $18.56 | 133900 |
| 2024-06-28 | 58.09 | $18.61 | 148122 |
| 2024-06-27 | 59.40 | $18.65 | 100229 |
| 2024-06-26 | 55.07 | $18.47 | 75500 |
| 2024-06-25 | 56.34 | $18.51 | 82001 |
| 2024-06-24 | 56.96 | $18.53 | 127034 |
| 2024-06-21 | 54.32 | $18.42 | 58903 |
| 2024-06-20 | 59.01 | $18.57 | 54300 |
| 2024-06-18 | 59.67 | $18.59 | 62746 |
| 2024-06-17 | 59.02 | $18.56 | 94211 |
| 2024-06-14 | 58.17 | $18.52 | 99014 |
| 2024-06-13 | 59.34 | $18.56 | 94738 |
| 2024-06-12 | 62.00 | $18.65 | 92823 |
| 2024-06-11 | 58.24 | $18.46 | 105440 |
| 2024-06-10 | 59.12 | $18.49 | 93200 |
| 2024-06-07 | 59.40 | $18.50 | 107939 |
| 2024-06-06 | 60.79 | $18.55 | 132813 |
| 2024-06-05 | 58.97 | $18.45 | 108200 |
| 2024-06-04 | 55.23 | $18.26 | 110700 |
| 2024-06-03 | 55.03 | $18.25 | 96401 |
| 2024-05-31 | 52.55 | $18.13 | 113800 |
| 2024-05-30 | 49.23 | $17.98 | 147722 |
| 2024-05-29 | 49.45 | $17.99 | 106200 |
| 2024-05-28 | 54.78 | $18.22 | 166400 |
| 2024-05-24 | 56.80 | $18.30 | 99627 |
| 2024-05-23 | 55.03 | $18.21 | 131800 |
| 2024-05-22 | 63.89 | $18.53 | 105000 |
| 2024-05-21 | 66.10 | $18.60 | 78212 |
| 2024-05-20 | 65.12 | $18.54 | 84300 |
| 2024-05-17 | 63.61 | $18.45 | 98400 |
| 2024-05-16 | 65.09 | $18.50 | 218116 |
| 2024-05-15 | 63.81 | $18.42 | 148400 |
| 2024-05-14 | 61.64 | $18.29 | 76400 |
| 2024-05-13 | 59.51 | $18.17 | 96000 |
| 2024-05-10 | 59.33 | $18.16 | 85751 |
| 2024-05-09 | 58.98 | $18.14 | 98311 |
| 2024-05-08 | 56.72 | $18.01 | 72200 |
| 2024-05-07 | 56.54 | $18.00 | 102100 |
| 2024-05-06 | 54.98 | $17.91 | 139905 |
| 2024-05-03 | 52.46 | $17.77 | 83300 |
| 2024-05-02 | 47.03 | $17.50 | 86247 |
| 2024-05-01 | 42.90 | $17.32 | 137849 |
| 2024-04-30 | 44.55 | $17.41 | 167500 |
| 2024-04-29 | 49.81 | $17.67 | 75800 |
| 2024-04-26 | 47.78 | $17.58 | 139607 |
| 2024-04-25 | 42.65 | $17.37 | 89331 |
| 2024-04-24 | 43.03 | $17.39 | 99400 |
| 2024-04-23 | 43.97 | $17.44 | 70845 |
| 2024-04-22 | 37.50 | $17.19 | 171322 |
| 2024-04-19 | 33.40 | $17.05 | 151756 |
| 2024-04-18 | 36.13 | $17.22 | 124749 |
| 2024-04-17 | 36.63 | $17.25 | 131309 |
| 2024-04-16 | 36.96 | $17.27 | 110232 |
| 2024-04-15 | 37.43 | $17.30 | 156800 |
| 2024-04-12 | 42.23 | $17.58 | 129200 |
| 2024-04-11 | 51.11 | $17.98 | 102722 |
| 2024-04-10 | 51.37 | $17.99 | 125609 |
| 2024-04-09 | 55.32 | $18.14 | 102100 |
| 2024-04-08 | 54.88 | $18.12 | 90500 |
| 2024-04-05 | 53.80 | $18.07 | 86634 |
| 2024-04-04 | 49.43 | $17.88 | 166700 |
| 2024-04-03 | 55.47 | $18.11 | 132900 |
| 2024-04-02 | 52.85 | $18.00 | 213000 |
| 2024-04-01 | 56.59 | $18.13 | 122700 |
| 2024-03-28 | 60.33 | $18.25 | 186017 |
| 2024-03-27 | 59.91 | $18.23 | 91605 |
| 2024-03-26 | 57.79 | $18.13 | 77054 |
| 2024-03-25 | 56.92 | $18.09 | 66929 |
| 2024-03-22 | 59.23 | $18.17 | 58825 |
| 2024-03-21 | 62.86 | $18.29 | 96134 |
| 2024-03-20 | 59.52 | $18.12 | 136229 |
| 2024-03-19 | 58.04 | $18.05 | 111700 |
| 2024-03-18 | 58.04 | $18.05 | 80023 |
| 2024-03-15 | 56.83 | $17.99 | 99700 |
| 2024-03-14 | 60.44 | $18.12 | 115200 |
| 2024-03-13 | 65.62 | $18.29 | 124234 |
| 2024-03-12 | 64.78 | $18.24 | 151700 |
| 2024-03-11 | 60.95 | $18.03 | 79500 |
| 2024-03-08 | 60.95 | $18.03 | 184806 |
| 2024-03-07 | 63.01 | $18.10 | 105600 |
| 2024-03-06 | 59.07 | $17.89 | 126400 |
| 2024-03-05 | 56.78 | $17.78 | 96249 |
| 2024-03-04 | 62.19 | $17.96 | 95827 |
| 2024-03-01 | 62.19 | $17.96 | 137300 |
| 2024-02-29 | 59.06 | $17.80 | 128600 |
| 2024-02-28 | 58.45 | $17.77 | 90500 |
| 2024-02-27 | 60.16 | $17.83 | 122400 |
| 2024-02-26 | 60.72 | $17.85 | 73343 |
| 2024-02-23 | 62.39 | $17.91 | 81400 |
| 2024-02-22 | 62.93 | $17.93 | 140528 |
| 2024-02-21 | 57.65 | $17.63 | 110500 |
| 2024-02-20 | 57.65 | $17.63 | 110100 |
| 2024-02-16 | 61.05 | $17.76 | 152100 |
| 2024-02-15 | 60.72 | $17.74 | 94600 |
| 2024-02-14 | 59.20 | $17.65 | 110431 |
| 2024-02-13 | 55.97 | $17.47 | 108900 |
| 2024-02-12 | 66.20 | $17.84 | 159563 |
| 2024-02-09 | 64.89 | $17.76 | 108200 |
| 2024-02-08 | 63.71 | $17.69 | 70200 |
| 2024-02-07 | 63.37 | $17.67 | 137318 |
| 2024-02-06 | 60.81 | $17.52 | 90762 |
| 2024-02-05 | 59.74 | $17.46 | 124939 |
| 2024-02-02 | 63.59 | $17.60 | 194400 |
| 2024-02-01 | 62.10 | $17.51 | 148800 |
| 2024-01-31 | 58.31 | $17.30 | 158620 |
| 2024-01-30 | 65.41 | $17.54 | 134626 |
| 2024-01-29 | 66.37 | $17.57 | 159742 |
| 2024-01-26 | 63.85 | $17.42 | 368012 |
| 2024-01-25 | 58.98 | $17.17 | 140500 |
| 2024-01-24 | 58.34 | $17.14 | 102004 |
| 2024-01-23 | 57.29 | $17.09 | 118800 |
| 2024-01-22 | 56.66 | $17.06 | 202500 |
| 2024-01-19 | 57.73 | $17.10 | 110900 |
| 2024-01-18 | 56.56 | $17.04 | 104643 |
| 2024-01-17 | 54.58 | $16.94 | 124100 |
| 2024-01-16 | 57.58 | $17.06 | 133124 |
| 2024-01-12 | 62.19 | $17.23 | 88700 |
| 2024-01-11 | 64.21 | $17.30 | 139311 |
| 2024-01-10 | 63.40 | $17.25 | 86400 |
| 2024-01-09 | 61.43 | $17.13 | 213400 |
| 2024-01-08 | 59.35 | $17.01 | 159338 |
| 2024-01-05 | 56.95 | $16.88 | 240010 |
| 2024-01-04 | 55.81 | $16.82 | 169923 |
| 2024-01-03 | 51.77 | $16.62 | 230836 |
| 2024-01-02 | 57.25 | $16.84 | 256100 |
| 2023-12-29 | 64.96 | $17.10 | 133400 |
| 2023-12-28 | 68.32 | $17.20 | 87025 |
| 2023-12-27 | 68.32 | $17.20 | 113200 |
| 2023-12-26 | 67.87 | $17.17 | 126534 |
| 2023-12-22 | 66.83 | $17.10 | 158200 |
| 2023-12-21 | 66.53 | $17.08 | 113032 |
| 2023-12-20 | 65.21 | $16.99 | 227109 |
| 2023-12-19 | 71.81 | $17.21 | 128300 |
| 2023-12-18 | 69.69 | $17.05 | 127500 |
| 2023-12-15 | 68.71 | $16.98 | 100100 |
| 2023-12-14 | 72.19 | $17.09 | 139200 |
| 2023-12-13 | 70.24 | $16.94 | 136637 |
| 2023-12-12 | 65.30 | $16.62 | 79526 |
| 2023-12-11 | 65.13 | $16.61 | 146725 |
| 2023-12-08 | 66.38 | $16.65 | 156800 |
| 2023-12-07 | 65.75 | $16.61 | 140500 |
| 2023-12-06 | 64.82 | $16.55 | 200423 |
| 2023-12-05 | 64.36 | $16.52 | 166910 |
| 2023-12-04 | 65.72 | $16.57 | 146833 |
| 2023-12-01 | 68.47 | $16.67 | 235039 |
| 2023-11-30 | 66.61 | $16.53 | 220200 |
| 2023-11-29 | 65.37 | $16.44 | 227022 |
| 2023-11-28 | 64.67 | $16.39 | 93200 |
| 2023-11-27 | 64.92 | $16.40 | 100537 |
| 2023-11-24 | 64.66 | $16.38 | 39230 |
| 2023-11-22 | 63.78 | $16.31 | 136100 |
| 2023-11-21 | 62.11 | $16.18 | 102139 |
| 2023-11-20 | 63.39 | $16.24 | 137800 |
| 2023-11-17 | 61.51 | $16.09 | 93800 |
| 2023-11-16 | 59.80 | $15.96 | 86016 |
| 2023-11-15 | 61.19 | $16.03 | 133456 |
| 2023-11-14 | 58.86 | $15.85 | 152224 |
| 2023-11-13 | 52.54 | $15.43 | 76700 |
| 2023-11-10 | 52.54 | $15.43 | 118625 |
| 2023-11-09 | 48.46 | $15.19 | 96100 |
| 2023-11-08 | 51.43 | $15.36 | 88937 |
| 2023-11-07 | 52.15 | $15.40 | 132500 |
| 2023-11-06 | 51.35 | $15.35 | 166400 |
| 2023-11-03 | 52.87 | $15.44 | 137200 |
| 2023-11-02 | 49.05 | $15.20 | 140000 |
| 2023-11-01 | 39.54 | $14.71 | 206817 |
| 2023-10-31 | 33.80 | $14.47 | 207120 |
| 2023-10-30 | 30.39 | $14.34 | 107929 |
| 2023-10-27 | 24.43 | $14.13 | 167911 |
| 2023-10-26 | 24.91 | $14.18 | 259800 |
| 2023-10-25 | 26.83 | $14.37 | 185929 |
| 2023-10-24 | 30.32 | $14.67 | 121838 |
| 2023-10-23 | 27.01 | $14.56 | 222829 |
| 2023-10-20 | 29.04 | $14.73 | 133821 |
| 2023-10-19 | 33.21 | $15.03 | 144000 |
| 2023-10-18 | 35.64 | $15.18 | 104743 |
| 2023-10-17 | 40.11 | $15.42 | 81209 |
| 2023-10-16 | 40.72 | $15.45 | 114022 |
| 2023-10-13 | 38.05 | $15.36 | 113000 |
| 2023-10-12 | 40.35 | $15.48 | 93900 |
| 2023-10-11 | 41.96 | $15.56 | 87900 |
| 2023-10-10 | 40.56 | $15.51 | 93200 |
| 2023-10-09 | 37.08 | $15.39 | 134700 |
| 2023-10-06 | 37.08 | $15.39 | 122833 |
| 2023-10-05 | 31.35 | $15.20 | 124500 |
| 2023-10-04 | 29.75 | $15.15 | 106100 |
| 2023-10-03 | 26.49 | $15.05 | 207500 |
| 2023-10-02 | 30.06 | $15.32 | 186922 |
| 2023-09-29 | 30.94 | $15.38 | 300900 |
| 2023-09-28 | 31.38 | $15.41 | 117800 |
| 2023-09-27 | 31.07 | $15.40 | 180314 |
| 2023-09-26 | 28.00 | $15.30 | 154442 |
| 2023-09-25 | 31.02 | $15.53 | 203046 |
| 2023-09-22 | 33.41 | $15.69 | 193000 |
| 2023-09-21 | 32.48 | $15.66 | 93518 |
| 2023-09-20 | 38.99 | $16.04 | 148600 |
| 2023-09-19 | 40.62 | $16.12 | 118800 |
| 2023-09-18 | 40.82 | $16.13 | 181039 |
| 2023-09-15 | 42.43 | $16.21 | 84030 |
| 2023-09-14 | 44.95 | $16.33 | 150400 |
| 2023-09-13 | 41.36 | $16.20 | 107500 |
| 2023-09-12 | 43.00 | $16.28 | 91800 |
| 2023-09-11 | 46.26 | $16.43 | 67428 |
| 2023-09-08 | 44.67 | $16.37 | 76582 |
| 2023-09-07 | 44.14 | $16.35 | 84742 |
| 2023-09-06 | 47.11 | $16.49 | 154700 |
| 2023-09-05 | 49.14 | $16.58 | 119300 |
| 2023-09-01 | 52.72 | $16.73 | 58600 |
| 2023-08-31 | 52.05 | $16.70 | 111827 |
| 2023-08-30 | 52.99 | $16.74 | 189900 |
| 2023-08-29 | 50.21 | $16.61 | 68200 |
| 2023-08-28 | 43.35 | $16.33 | 87347 |
| 2023-08-25 | 38.14 | $16.15 | 88000 |
| 2023-08-24 | 35.64 | $16.07 | 142831 |
| 2023-08-23 | 40.94 | $16.34 | 100739 |
| 2023-08-22 | 35.18 | $16.17 | 85900 |
| 2023-08-21 | 36.57 | $16.24 | 87623 |
| 2023-08-18 | 38.22 | $16.32 | 103528 |
| 2023-08-17 | 37.55 | $16.30 | 147638 |
| 2023-08-16 | 40.46 | $16.44 | 142700 |
| 2023-08-15 | 42.95 | $16.55 | 90717 |
| 2023-08-14 | 47.48 | $16.73 | 116320 |
| 2023-08-11 | 46.59 | $16.70 | 113400 |
| 2023-08-10 | 49.52 | $16.81 | 93600 |
| 2023-08-09 | 50.34 | $16.84 | 99735 |
| 2023-08-08 | 51.15 | $16.87 | 118545 |
| 2023-08-07 | 52.20 | $16.91 | 107100 |
| 2023-08-04 | 48.40 | $16.76 | 134122 |
| 2023-08-03 | 49.14 | $16.79 | 129200 |
| 2023-08-02 | 52.73 | $16.93 | 129755 |
| 2023-08-01 | 60.87 | $17.20 | 192813 |
| 2023-07-31 | 64.73 | $17.31 | 164000 |
| 2023-07-28 | 63.33 | $17.24 | 279700 |
| 2023-07-27 | 60.55 | $17.11 | 160717 |
| 2023-07-26 | 62.63 | $17.17 | 84200 |
| 2023-07-25 | 63.32 | $17.19 | 60700 |
| 2023-07-24 | 63.32 | $17.19 | 103409 |
| 2023-07-21 | 63.13 | $17.18 | 76069 |
| 2023-07-20 | 64.98 | $17.24 | 111200 |
| 2023-07-19 | 67.16 | $17.31 | 81200 |
| 2023-07-18 | 66.55 | $17.27 | 110200 |
| 2023-07-17 | 63.67 | $17.09 | 118900 |
| 2023-07-14 | 63.51 | $17.08 | 108800 |
| 2023-07-13 | 64.92 | $17.13 | 114300 |
| 2023-07-12 | 62.21 | $16.96 | 192300 |
| 2023-07-11 | 58.64 | $16.76 | 100200 |
| 2023-07-10 | 55.02 | $16.58 | 102603 |
| 2023-07-07 | 54.17 | $16.54 | 137900 |
| 2023-07-06 | 51.33 | $16.41 | 172814 |
| 2023-07-05 | 57.00 | $16.63 | 100200 |
| 2023-07-03 | 59.56 | $16.72 | 144900 |
| 2023-06-30 | 59.17 | $16.70 | 153001 |
| 2023-06-29 | 54.87 | $16.49 | 151000 |
| 2023-06-28 | 54.87 | $16.49 | 85526 |
| 2023-06-27 | 53.17 | $16.41 | 172927 |
| 2023-06-26 | 49.57 | $16.25 | 117112 |
| 2023-06-23 | 52.95 | $16.39 | 96500 |
| 2023-06-22 | 55.53 | $16.49 | 70100 |
| 2023-06-21 | 56.05 | $16.51 | 90616 |
| 2023-06-20 | 59.19 | $16.63 | 105200 |
| 2023-06-16 | 63.12 | $16.77 | 159300 |
| 2023-06-15 | 63.98 | $16.80 | 147730 |
| 2023-06-14 | 62.35 | $16.70 | 134615 |
| 2023-06-13 | 62.19 | $16.69 | 146300 |
| 2023-06-12 | 59.70 | $16.54 | 177776 |
| 2023-06-09 | 58.32 | $16.46 | 114719 |
| 2023-06-08 | 57.63 | $16.42 | 116700 |
| 2023-06-07 | 55.33 | $16.29 | 115500 |
| 2023-06-06 | 56.22 | $16.33 | 107800 |
| 2023-06-05 | 54.12 | $16.21 | 146244 |
| 2023-06-02 | 55.17 | $16.26 | 137000 |
| 2023-06-01 | 50.63 | $16.01 | 133213 |
| 2023-05-31 | 47.61 | $15.86 | 120533 |
| 2023-05-30 | 49.13 | $15.94 | 129530 |
| 2023-05-26 | 50.88 | $16.03 | 108300 |
| 2023-05-25 | 45.13 | $15.75 | 127600 |
| 2023-05-24 | 44.24 | $15.71 | 120300 |
| 2023-05-23 | 48.52 | $15.94 | 145316 |
| 2023-05-22 | 53.90 | $16.19 | 122741 |
| 2023-05-19 | 54.59 | $16.22 | 105700 |
| 2023-05-18 | 54.81 | $16.23 | 128200 |
| 2023-05-17 | 52.22 | $16.09 | 70300 |
| 2023-05-16 | 49.06 | $15.93 | 134500 |
| 2023-05-15 | 50.04 | $15.98 | 85100 |
| 2023-05-12 | 47.65 | $15.86 | 124515 |
| 2023-05-11 | 50.52 | $16.01 | 123734 |
| 2023-05-10 | 50.14 | $15.99 | 125207 |
| 2023-05-09 | 50.14 | $15.99 | 89100 |
| 2023-05-08 | 52.52 | $16.12 | 121542 |
| 2023-05-05 | 54.20 | $16.21 | 213600 |
| 2023-05-04 | 45.08 | $15.72 | 132900 |
| 2023-05-03 | 48.65 | $15.91 | 83600 |
| 2023-05-02 | 49.04 | $15.93 | 158445 |
| 2023-05-01 | 54.40 | $16.19 | 111044 |
| 2023-04-28 | 55.97 | $16.26 | 103531 |
| 2023-04-27 | 52.64 | $16.08 | 100613 |
| 2023-04-26 | 45.20 | $15.74 | 160662 |
| 2023-04-25 | 46.63 | $15.81 | 142303 |
| 2023-04-24 | 53.80 | $16.12 | 65100 |
| 2023-04-21 | 53.80 | $16.12 | 71800 |
| 2023-04-20 | 56.06 | $16.21 | 81000 |
| 2023-04-19 | 57.60 | $16.27 | 79984 |
| 2023-04-18 | 58.35 | $16.30 | 90200 |
| 2023-04-17 | 58.00 | $16.28 | 115700 |
| 2023-04-14 | 57.84 | $16.27 | 150800 |
| 2023-04-13 | 58.06 | $16.28 | 112400 |
| 2023-04-12 | 55.13 | $16.10 | 86748 |
| 2023-04-11 | 54.45 | $16.06 | 55100 |
| 2023-04-10 | 53.96 | $16.03 | 93223 |
| 2023-04-06 | 53.00 | $15.97 | 71801 |
| 2023-04-05 | 51.72 | $15.89 | 103025 |
| 2023-04-04 | 53.27 | $15.98 | 106919 |
| 2023-04-03 | 56.11 | $16.14 | 108042 |
| 2023-03-31 | 56.29 | $16.15 | 154500 |
| 2023-03-30 | 51.29 | $15.81 | 87700 |
| 2023-03-29 | 48.15 | $15.62 | 137600 |
| 2023-03-28 | 43.99 | $15.39 | 65238 |
| 2023-03-27 | 45.03 | $15.46 | 101716 |
| 2023-03-24 | 41.25 | $15.26 | 78300 |
| 2023-03-23 | 40.47 | $15.22 | 137500 |
| 2023-03-22 | 40.99 | $15.26 | 164400 |
| 2023-03-21 | 42.80 | $15.40 | 82030 |
| 2023-03-20 | 40.29 | $15.26 | 78223 |
| 2023-03-17 | 37.49 | $15.11 | 122622 |
| 2023-03-16 | 39.73 | $15.30 | 141738 |
| 2023-03-15 | 35.70 | $15.09 | 153900 |
| 2023-03-14 | 39.26 | $15.39 | 128500 |
| 2023-03-13 | 35.17 | $15.19 | 136400 |
| 2023-03-10 | 36.82 | $15.33 | 136238 |
| 2023-03-09 | 41.00 | $15.65 | 89500 |
| 2023-03-08 | 45.79 | $15.96 | 96932 |
| 2023-03-07 | 44.60 | $15.90 | 125700 |
| 2023-03-06 | 49.40 | $16.18 | 82346 |
| 2023-03-03 | 50.13 | $16.22 | 93642 |
| 2023-03-02 | 44.89 | $15.95 | 86100 |
| 2023-03-01 | 42.78 | $15.85 | 94800 |
| 2023-02-28 | 43.25 | $15.88 | 115600 |
| 2023-02-27 | 43.05 | $15.87 | 124500 |
| 2023-02-24 | 41.88 | $15.81 | 141100 |
| 2023-02-23 | 45.57 | $16.06 | 63200 |
| 2023-02-22 | 45.02 | $16.03 | 87500 |
| 2023-02-21 | 45.31 | $16.05 | 96343 |
| 2023-02-17 | 52.03 | $16.47 | 77823 |
| 2023-02-16 | 53.83 | $16.57 | 115700 |
| 2023-02-15 | 58.45 | $16.81 | 74209 |
| 2023-02-14 | 58.17 | $16.79 | 94622 |
| 2023-02-13 | 58.94 | $16.83 | 113700 |
| 2023-02-10 | 58.15 | $16.77 | 94500 |
| 2023-02-09 | 57.51 | $16.72 | 162828 |
| 2023-02-08 | 64.90 | $17.11 | 185200 |
| 2023-02-07 | 62.56 | $16.91 | 147410 |
| 2023-02-06 | 58.47 | $16.60 | 119841 |
| 2023-02-03 | 63.81 | $16.85 | 144700 |
| 2023-02-02 | 67.56 | $17.01 | 189828 |
| 2023-02-01 | 64.46 | $16.76 | 140344 |
| 2023-01-31 | 61.37 | $16.54 | 182600 |
| 2023-01-30 | 58.41 | $16.35 | 140000 |
| 2023-01-27 | 61.97 | $16.50 | 220500 |
| 2023-01-26 | 62.21 | $16.51 | 139418 |
| 2023-01-25 | 60.16 | $16.37 | 115632 |
| 2023-01-24 | 61.29 | $16.42 | 161843 |
| 2023-01-23 | 60.87 | $16.39 | 117400 |
| 2023-01-20 | 60.46 | $16.36 | 160545 |
| 2023-01-19 | 56.44 | $16.08 | 130113 |
| 2023-01-18 | 57.03 | $16.11 | 167506 |
| 2023-01-17 | 60.22 | $16.27 | 149127 |
| 2023-01-13 | 59.82 | $16.24 | 171800 |
| 2023-01-12 | 59.82 | $16.24 | 90000 |
| 2023-01-11 | 57.51 | $16.06 | 103200 |
| 2023-01-10 | 54.61 | $15.85 | 107743 |
| 2023-01-09 | 53.16 | $15.75 | 134000 |
| 2023-01-06 | 52.30 | $15.69 | 118100 |
| 2023-01-05 | 44.88 | $15.23 | 86100 |
| 2023-01-04 | 47.31 | $15.39 | 101445 |
| 2023-01-03 | 42.50 | $15.13 | 149300 |
| 2022-12-30 | 41.92 | $15.10 | 279160 |
| 2022-12-29 | 41.92 | $15.10 | 311140 |
| 2022-12-28 | 37.34 | $14.86 | 316500 |
| 2022-12-27 | 39.83 | $15.06 | 182300 |
| 2022-12-23 | 41.94 | $15.22 | 167300 |
| 2022-12-22 | 42.89 | $15.29 | 332614 |
| 2022-12-21 | 42.72 | $15.28 | 306417 |
| 2022-12-20 | 41.34 | $15.20 | 253736 |
| 2022-12-19 | 43.06 | $15.34 | 250300 |
| 2022-12-16 | 44.56 | $15.46 | 177414 |
| 2022-12-15 | 45.83 | $15.56 | 180747 |
| 2022-12-14 | 51.08 | $15.94 | 212000 |
| 2022-12-13 | 49.49 | $15.83 | 184701 |
| 2022-12-12 | 47.12 | $15.67 | 136700 |
| 2022-12-09 | 45.44 | $15.56 | 123320 |
| 2022-12-08 | 48.07 | $15.76 | 155400 |
| 2022-12-07 | 47.78 | $15.74 | 200134 |
| 2022-12-06 | 48.16 | $15.77 | 118700 |
| 2022-12-05 | 50.32 | $15.94 | 169310 |
| 2022-12-02 | 54.39 | $16.24 | 149511 |
| 2022-12-01 | 54.96 | $16.28 | 163000 |
| 2022-11-30 | 53.35 | $16.14 | 217200 |
| 2022-11-29 | 48.34 | $15.74 | 109100 |
| 2022-11-28 | 47.54 | $15.68 | 165200 |
| 2022-11-25 | 49.49 | $15.84 | 219407 |
| 2022-11-23 | 50.72 | $15.94 | 122437 |
| 2022-11-22 | 49.77 | $15.86 | 155100 |
| 2022-11-21 | 48.83 | $15.78 | 174302 |
| 2022-11-18 | 50.28 | $15.91 | 231517 |
| 2022-11-17 | 50.17 | $15.90 | 262709 |
| 2022-11-16 | 52.45 | $16.11 | 106900 |
| 2022-11-15 | 53.66 | $16.22 | 155435 |
| 2022-11-14 | 52.62 | $16.11 | 176700 |
| 2022-11-11 | 54.52 | $16.29 | 105841 |
| 2022-11-10 | 52.15 | $16.03 | 158008 |
| 2022-11-09 | 42.51 | $15.15 | 121711 |
| 2022-11-08 | 47.46 | $15.63 | 200514 |
| 2022-11-07 | 46.72 | $15.57 | 187700 |
| 2022-11-04 | 45.01 | $15.43 | 92300 |
| 2022-11-03 | 44.28 | $15.37 | 236243 |
| 2022-11-02 | 45.04 | $15.45 | 205612 |
| 2022-11-01 | 54.02 | $16.27 | 134408 |
| 2022-10-31 | 54.27 | $16.29 | 140600 |
| 2022-10-28 | 51.94 | $16.07 | 146700 |
| 2022-10-27 | 50.86 | $15.97 | 134900 |
| 2022-10-26 | 53.25 | $16.18 | 109600 |
| 2022-10-25 | 52.75 | $16.13 | 86922 |
| 2022-10-24 | 49.55 | $15.82 | 135506 |
| 2022-10-21 | 45.85 | $15.49 | 129200 |
| 2022-10-20 | 44.44 | $15.37 | 166348 |
| 2022-10-19 | 42.31 | $15.19 | 188348 |
| 2022-10-18 | 45.34 | $15.52 | 135300 |
| 2022-10-17 | 43.11 | $15.33 | 167310 |
| 2022-10-14 | 38.59 | $14.97 | 227400 |
| 2022-10-13 | 39.84 | $15.12 | 174802 |
| 2022-10-12 | 35.60 | $14.80 | 120614 |
| 2022-10-11 | 34.79 | $14.74 | 145041 |
| 2022-10-10 | 33.85 | $14.67 | 160900 |
| 2022-10-07 | 34.73 | $14.80 | 188933 |
| 2022-10-06 | 36.82 | $15.10 | 102400 |
| 2022-10-05 | 38.89 | $15.38 | 101000 |
| 2022-10-04 | 38.54 | $15.35 | 637800 |
| 2022-10-03 | 35.23 | $15.07 | 352700 |
| 2022-09-30 | 35.36 | $15.09 | 290504 |
| 2022-09-29 | 33.14 | $14.90 | 251900 |
| 2022-09-28 | 33.84 | $15.02 | 204500 |
| 2022-09-27 | 28.75 | $14.59 | 233412 |
| 2022-09-26 | 29.20 | $14.68 | 279900 |
| 2022-09-23 | 30.24 | $14.89 | 406345 |
| 2022-09-22 | 34.78 | $15.70 | 190000 |
| 2022-09-21 | 38.97 | $16.31 | 207200 |
| 2022-09-20 | 39.11 | $16.33 | 131149 |
| 2022-09-19 | 44.80 | $17.04 | 117846 |
| 2022-09-16 | 43.02 | $16.88 | 128000 |
| 2022-09-15 | 44.91 | $17.10 | 105329 |
| 2022-09-14 | 49.08 | $17.55 | 105642 |
| 2022-09-13 | 45.21 | $17.19 | 172110 |
| 2022-09-12 | 51.29 | $17.78 | 110000 |
| 2022-09-09 | 49.08 | $17.58 | 123200 |
| 2022-09-08 | 44.17 | $17.17 | 105538 |
| 2022-09-07 | 42.23 | $17.02 | 124700 |
| 2022-09-06 | 40.26 | $16.87 | 151000 |
| 2022-09-02 | 41.15 | $16.97 | 87501 |
| 2022-09-01 | 43.42 | $17.22 | 152224 |
| 2022-08-31 | 41.07 | $17.03 | 157048 |
| 2022-08-30 | 42.21 | $17.16 | 139000 |
| 2022-08-29 | 43.36 | $17.29 | 111048 |
| 2022-08-26 | 44.96 | $17.47 | 100600 |
| 2022-08-25 | 49.94 | $17.98 | 71700 |
| 2022-08-24 | 48.34 | $17.83 | 83636 |
| 2022-08-23 | 46.28 | $17.64 | 89346 |
| 2022-08-22 | 48.40 | $17.86 | 123600 |
| 2022-08-19 | 52.01 | $18.21 | 114901 |
| 2022-08-18 | 55.14 | $18.49 | 303137 |
| 2022-08-17 | 60.30 | $18.91 | 168800 |
| 2022-08-16 | 66.97 | $19.38 | 69105 |
| 2022-08-15 | 67.12 | $19.39 | 93106 |
| 2022-08-12 | 66.62 | $19.32 | 114135 |
| 2022-08-11 | 64.35 | $19.01 | 75700 |
| 2022-08-10 | 65.03 | $19.06 | 148717 |
| 2022-08-09 | 62.88 | $18.77 | 116101 |
| 2022-08-08 | 66.07 | $19.01 | 102632 |
| 2022-08-05 | 65.52 | $18.93 | 114800 |
| 2022-08-04 | 68.03 | $19.12 | 107906 |
| 2022-08-03 | 67.66 | $19.06 | 136600 |
| 2022-08-02 | 65.70 | $18.75 | 93300 |
| 2022-08-01 | 68.63 | $18.98 | 165400 |
| 2022-07-29 | 67.31 | $18.76 | 178611 |
| 2022-07-28 | 63.88 | $18.24 | 156203 |
| 2022-07-27 | 62.22 | $18.01 | 121005 |
| 2022-07-26 | 54.31 | $17.10 | 126547 |
| 2022-07-25 | 56.54 | $17.28 | 111600 |
| 2022-07-22 | 57.03 | $17.32 | 103609 |
| 2022-07-21 | 57.03 | $17.32 | 131500 |
| 2022-07-20 | 57.60 | $17.37 | 764519 |
| 2022-07-19 | 52.59 | $16.81 | 119500 |
| 2022-07-18 | 46.71 | $16.26 | 124800 |
| 2022-07-15 | 45.31 | $16.14 | 94700 |
| 2022-07-14 | 40.74 | $15.77 | 119408 |
| 2022-07-13 | 42.47 | $15.96 | 140400 |
| 2022-07-12 | 43.11 | $16.03 | 169800 |
| 2022-07-11 | 45.84 | $16.32 | 90900 |
| 2022-07-08 | 47.92 | $16.53 | 118930 |
| 2022-07-07 | 48.93 | $16.63 | 240700 |
| 2022-07-06 | 44.86 | $16.26 | 129711 |
| 2022-07-05 | 44.63 | $16.24 | 150946 |
| 2022-07-01 | 43.97 | $16.18 | 201500 |
| 2022-06-30 | 43.23 | $16.11 | 228323 |
| 2022-06-29 | 43.12 | $16.10 | 190011 |
| 2022-06-28 | 42.83 | $16.07 | 226800 |
| 2022-06-27 | 43.33 | $16.14 | 161900 |
| 2022-06-24 | 41.10 | $15.90 | 128600 |
| 2022-06-23 | 36.76 | $15.46 | 165900 |
| 2022-06-22 | 35.74 | $15.36 | 93200 |
| 2022-06-21 | 37.34 | $15.64 | 219200 |
| 2022-06-17 | 34.03 | $15.31 | 130221 |
| 2022-06-16 | 33.32 | $15.24 | 192600 |
| 2022-06-15 | 37.30 | $15.97 | 137000 |
| 2022-06-14 | 33.80 | $15.63 | 187300 |
| 2022-06-13 | 36.23 | $16.06 | 186600 |
| 2022-06-10 | 39.36 | $16.56 | 349122 |
| 2022-06-09 | 46.17 | $17.46 | 122900 |
| 2022-06-08 | 50.01 | $17.88 | 94400 |
| 2022-06-07 | 50.68 | $17.95 | 107500 |
| 2022-06-06 | 49.77 | $17.85 | 119134 |
| 2022-06-03 | 46.98 | $17.55 | 89619 |
| 2022-06-02 | 49.05 | $17.79 | 113300 |
| 2022-06-01 | 46.04 | $17.47 | 144600 |
| 2022-05-31 | 47.29 | $17.62 | 206700 |
| 2022-05-27 | 47.53 | $17.65 | 71200 |
| 2022-05-26 | 43.17 | $17.18 | 141000 |
| 2022-05-25 | 38.52 | $16.73 | 144700 |
| 2022-05-24 | 37.76 | $16.66 | 112500 |
| 2022-05-23 | 37.95 | $16.69 | 101700 |
| 2022-05-20 | 36.55 | $16.55 | 293712 |
| 2022-05-19 | 36.94 | $16.62 | 143300 |
| 2022-05-18 | 37.95 | $16.80 | 245300 |
| 2022-05-17 | 39.91 | $17.14 | 162429 |
| 2022-05-16 | 35.14 | $16.63 | 141519 |
| 2022-05-13 | 35.25 | $16.65 | 226376 |
| 2022-05-12 | 30.96 | $16.21 | 267300 |
| 2022-05-11 | 32.30 | $16.50 | 176100 |
| 2022-05-10 | 34.19 | $16.89 | 153200 |
| 2022-05-09 | 33.24 | $16.79 | 262707 |
| 2022-05-06 | 38.22 | $17.74 | 216542 |
| 2022-05-05 | 40.01 | $18.04 | 150009 |
| 2022-05-04 | 43.52 | $18.58 | 181000 |
| 2022-05-03 | 38.50 | $18.05 | 126242 |
| 2022-05-02 | 36.89 | $17.89 | 326358 |
| 2022-04-29 | 38.13 | $18.10 | 150349 |
| 2022-04-28 | 41.28 | $18.60 | 132903 |
| 2022-04-27 | 36.72 | $18.14 | 122916 |
| 2022-04-26 | 35.79 | $18.05 | 248533 |
| 2022-04-25 | 41.73 | $18.97 | 131722 |
| 2022-04-22 | 43.52 | $19.21 | 88037 |
| 2022-04-21 | 47.64 | $19.72 | 86945 |
| 2022-04-20 | 51.65 | $20.16 | 113158 |
| 2022-04-19 | 47.24 | $19.70 | 116915 |
| 2022-04-18 | 43.05 | $19.31 | 112500 |
| 2022-04-14 | 43.47 | $19.36 | 113300 |
| 2022-04-13 | 46.58 | $19.72 | 174800 |
| 2022-04-12 | 45.45 | $19.61 | 98219 |
| 2022-04-11 | 46.30 | $19.71 | 111700 |
| 2022-04-08 | 49.93 | $20.12 | 72600 |
| 2022-04-07 | 50.20 | $20.15 | 109410 |
| 2022-04-06 | 50.03 | $20.13 | 140501 |
| 2022-04-05 | 53.95 | $20.57 | 132600 |
| 2022-04-04 | 57.87 | $20.97 | 100400 |
| 2022-04-01 | 55.97 | $20.72 | 120800 |
| 2022-03-31 | 54.89 | $20.58 | 120000 |
| 2022-03-30 | 56.30 | $20.73 | 148440 |
| 2022-03-29 | 55.80 | $20.66 | 261600 |
| 2022-03-28 | 54.66 | $20.50 | 134200 |
| 2022-03-25 | 50.36 | $19.93 | 194846 |
| 2022-03-24 | 51.00 | $20.01 | 163600 |
| 2022-03-23 | 51.95 | $20.13 | 124831 |
| 2022-03-22 | 54.69 | $20.47 | 236700 |
| 2022-03-21 | 53.81 | $20.34 | 121500 |
| 2022-03-18 | 53.41 | $20.28 | 79633 |
| 2022-03-17 | 49.99 | $19.78 | 137108 |
| 2022-03-16 | 44.92 | $19.12 | 172525 |
| 2022-03-15 | 38.25 | $18.38 | 79300 |
| 2022-03-14 | 34.48 | $18.01 | 215700 |
| 2022-03-11 | 37.60 | $18.54 | 128310 |
| 2022-03-10 | 39.53 | $18.84 | 174900 |
| 2022-03-09 | 38.83 | $18.77 | 161200 |
| 2022-03-08 | 32.87 | $18.20 | 164518 |
| 2022-03-07 | 33.92 | $18.39 | 199617 |
| 2022-03-04 | 38.87 | $19.19 | 105044 |
| 2022-03-03 | 39.55 | $19.29 | 130726 |
| 2022-03-02 | 40.64 | $19.45 | 100500 |
| 2022-03-01 | 38.01 | $19.19 | 129300 |
| 2022-02-28 | 40.43 | $19.56 | 177748 |
| 2022-02-25 | 40.57 | $19.58 | 143207 |
| 2022-02-24 | 34.53 | $18.99 | 429940 |
| 2022-02-23 | 33.33 | $18.88 | 124000 |
| 2022-02-22 | 34.70 | $19.13 | 259102 |
| 2022-02-18 | 38.77 | $19.80 | 128300 |
| 2022-02-17 | 39.29 | $19.88 | 157600 |
| 2022-02-16 | 42.93 | $20.41 | 123641 |
| 2022-02-15 | 39.94 | $20.11 | 203900 |
| 2022-02-14 | 37.23 | $19.85 | 161348 |
| 2022-02-11 | 42.40 | $20.59 | 171562 |
| 2022-02-10 | 47.48 | $21.19 | 146800 |
| 2022-02-09 | 48.97 | $21.35 | 136017 |
| 2022-02-08 | 44.08 | $20.88 | 100200 |
| 2022-02-07 | 41.48 | $20.65 | 115000 |
| 2022-02-04 | 41.56 | $20.66 | 214800 |
| 2022-02-03 | 43.64 | $20.92 | 127700 |
| 2022-02-02 | 49.42 | $21.56 | 131600 |
| 2022-02-01 | 45.91 | $21.23 | 143200 |
| 2022-01-31 | 42.46 | $20.93 | 162700 |
| 2022-01-28 | 35.42 | $20.39 | 123945 |
| 2022-01-27 | 28.16 | $19.92 | 149800 |
| 2022-01-26 | 28.88 | $20.03 | 203830 |
| 2022-01-25 | 27.76 | $19.96 | 216203 |
| 2022-01-24 | 28.49 | $20.08 | 488700 |
| 2022-01-21 | 30.19 | $20.35 | 387100 |
| 2022-01-20 | 41.64 | $21.66 | 158700 |
| 2022-01-19 | 47.37 | $22.10 | 131400 |
| 2022-01-18 | 46.89 | $22.07 | 130437 |
| 2022-01-14 | 51.76 | $22.40 | 122100 |
| 2022-01-13 | 52.87 | $22.47 | 95700 |
| 2022-01-12 | 57.72 | $22.76 | 134600 |
| 2022-01-11 | 53.06 | $22.43 | 138200 |
| 2022-01-10 | 51.04 | $22.30 | 135100 |
| 2022-01-07 | 52.87 | $22.41 | 136242 |
| 2022-01-06 | 50.09 | $22.23 | 96932 |
| 2022-01-05 | 49.62 | $22.20 | 152236 |
| 2022-01-04 | 57.71 | $22.67 | 116800 |
| 2022-01-03 | 59.48 | $22.76 | 114300 |
| 2021-12-31 | 59.08 | $22.73 | 90238 |
| 2021-12-30 | 58.31 | $22.67 | 71223 |
| 2021-12-29 | 58.05 | $22.65 | 96500 |
| 2021-12-28 | 55.10 | $22.42 | 63800 |
| 2021-12-27 | 54.30 | $22.36 | 112804 |
| 2021-12-23 | 51.14 | $22.13 | 111706 |
| 2021-12-22 | 47.53 | $21.89 | 93543 |
| 2021-12-21 | 46.76 | $21.84 | 153343 |
| 2021-12-20 | 40.58 | $21.47 | 177300 |
| 2021-12-17 | 45.30 | $21.82 | 177842 |
| 2021-12-16 | 49.36 | $22.08 | 91448 |
| 2021-12-15 | 50.18 | $22.13 | 154344 |
| 2021-12-14 | 48.39 | $22.02 | 85446 |
| 2021-12-13 | 51.60 | $22.22 | 90744 |
| 2021-12-10 | 53.11 | $22.31 | 69700 |
| 2021-12-09 | 54.11 | $22.37 | 173432 |
| 2021-12-08 | 54.60 | $22.40 | 130811 |
| 2021-12-07 | 48.90 | $22.01 | 162636 |
| 2021-12-06 | 42.97 | $21.67 | 93311 |
| 2021-12-03 | 38.15 | $21.43 | 110700 |
| 2021-12-02 | 41.48 | $21.67 | 97719 |
| 2021-12-01 | 37.83 | $21.50 | 312600 |
| 2021-11-30 | 40.66 | $21.70 | 135100 |
| 2021-11-29 | 46.82 | $22.07 | 133900 |
| 2021-11-26 | 39.80 | $21.77 | 107430 |
| 2021-11-24 | 52.54 | $22.35 | 64829 |
| 2021-11-23 | 53.96 | $22.40 | 81100 |
| 2021-11-22 | 54.52 | $22.42 | 74515 |
| 2021-11-19 | 61.12 | $22.64 | 80300 |
| 2021-11-18 | 62.76 | $22.69 | 93500 |
| 2021-11-17 | 61.98 | $22.65 | 97500 |
| 2021-11-16 | 67.31 | $22.81 | 105000 |
| 2021-11-15 | 65.74 | $22.72 | 95400 |
| 2021-11-12 | 65.03 | $22.68 | 65900 |
| 2021-11-11 | 63.59 | $22.60 | 107043 |
| 2021-11-10 | 63.05 | $22.57 | 142200 |
| 2021-11-09 | 64.57 | $22.62 | 110310 |
| 2021-11-08 | 67.34 | $22.71 | 100637 |
| 2021-11-05 | 65.46 | $22.59 | 108400 |
| 2021-11-04 | 63.99 | $22.50 | 153400 |
| 2021-11-03 | 63.49 | $22.47 | 131716 |
| 2021-11-02 | 61.13 | $22.33 | 83327 |
| 2021-11-01 | 60.61 | $22.30 | 109100 |
| 2021-10-29 | 58.87 | $22.20 | 113318 |
| 2021-10-28 | 57.99 | $22.15 | 160719 |
| 2021-10-27 | 55.84 | $22.03 | 77300 |
| 2021-10-26 | 57.23 | $22.09 | 103800 |
| 2021-10-25 | 56.01 | $22.02 | 66900 |
| 2021-10-22 | 56.67 | $22.05 | 65900 |
| 2021-10-21 | 55.17 | $21.96 | 86700 |
| 2021-10-20 | 58.14 | $22.10 | 101900 |
| 2021-10-19 | 56.56 | $22.00 | 112600 |
| 2021-10-18 | 53.54 | $21.82 | 159600 |
| 2021-10-15 | 54.95 | $21.89 | 84944 |
| 2021-10-14 | 51.30 | $21.68 | 110700 |
| 2021-10-13 | 46.81 | $21.45 | 79509 |
| 2021-10-12 | 42.43 | $21.25 | 88600 |
| 2021-10-11 | 43.45 | $21.31 | 164313 |
| 2021-10-08 | 43.23 | $21.30 | 118521 |
| 2021-10-07 | 42.82 | $21.28 | 120042 |
| 2021-10-06 | 38.32 | $21.07 | 124000 |
| 2021-10-05 | 39.01 | $21.12 | 147845 |
| 2021-10-04 | 34.26 | $20.91 | 238800 |
| 2021-10-01 | 39.24 | $21.27 | 194400 |
| 2021-09-30 | 39.39 | $21.28 | 152500 |
| 2021-09-29 | 40.43 | $21.35 | 126800 |
| 2021-09-28 | 41.31 | $21.41 | 205500 |
| 2021-09-27 | 50.17 | $21.92 | 108617 |
| 2021-09-24 | 50.99 | $21.96 | 119400 |
| 2021-09-23 | 52.82 | $22.05 | 153500 |
| 2021-09-22 | 51.53 | $21.98 | 150208 |
| 2021-09-21 | 47.23 | $21.76 | 155300 |
| 2021-09-20 | 47.03 | $21.75 | 313700 |
| 2021-09-17 | 63.19 | $22.45 | 145500 |
| 2021-09-16 | 65.96 | $22.54 | 129012 |
| 2021-09-15 | 63.43 | $22.39 | 116726 |
| 2021-09-14 | 61.23 | $22.27 | 96146 |
| 2021-09-13 | 62.11 | $22.30 | 144600 |
| 2021-09-10 | 60.48 | $22.21 | 79120 |
| 2021-09-09 | 63.97 | $22.33 | 99910 |
| 2021-09-08 | 66.39 | $22.41 | 108448 |
| 2021-09-07 | 67.92 | $22.46 | 104137 |
| 2021-09-03 | 69.13 | $22.50 | 83300 |
| 2021-09-02 | 68.05 | $22.42 | 110500 |
| 2021-09-01 | 67.78 | $22.40 | 197200 |
| 2021-08-31 | 65.74 | $22.25 | 142300 |
| 2021-08-30 | 65.03 | $22.20 | 127000 |
| 2021-08-27 | 64.20 | $22.14 | 137900 |
| 2021-08-26 | 61.09 | $21.93 | 127919 |
| 2021-08-25 | 62.82 | $22.00 | 144031 |
| 2021-08-24 | 61.64 | $21.92 | 141600 |
| 2021-08-23 | 56.96 | $21.63 | 138843 |
| 2021-08-20 | 57.19 | $21.64 | 117841 |
| 2021-08-19 | 56.19 | $21.58 | 190545 |
| 2021-08-18 | 58.13 | $21.67 | 161411 |
| 2021-08-17 | 61.49 | $21.82 | 250745 |
| 2021-08-16 | 64.07 | $21.93 | 174626 |
| 2021-08-13 | 62.86 | $21.84 | 195409 |
| 2021-08-12 | 61.77 | $21.76 | 205707 |
| 2021-08-11 | 59.06 | $21.57 | 219200 |
| 2021-08-10 | 56.60 | $21.41 | 154725 |
| 2021-08-09 | 55.98 | $21.37 | 161000 |
| 2021-08-06 | 50.73 | $21.06 | 127936 |
| 2021-08-05 | 50.00 | $21.02 | 155238 |
| 2021-08-04 | 48.36 | $20.93 | 99800 |
| 2021-08-03 | 47.64 | $20.89 | 124606 |
| 2021-08-02 | 43.90 | $20.69 | 147618 |
| 2021-07-30 | 44.20 | $20.71 | 115634 |
| 2021-07-29 | 44.49 | $20.73 | 124400 |
| 2021-07-28 | 43.97 | $20.70 | 130100 |
| 2021-07-27 | 40.05 | $20.48 | 86911 |
| 2021-07-26 | 43.18 | $20.72 | 154036 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-48.31
2026-07-21
Close Price
$23.19
Vol: 85789
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-41.57
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -48.31 | $23.19 | 85789 |
| 2026-07-20 | -68.64 | $22.95 | 71000 |
| 2026-07-17 | -62.71 | $23.02 | 50400 |
| 2026-07-16 | -53.39 | $23.13 | 53143 |
| 2026-07-15 | -36.44 | $23.33 | 49235 |
| 2026-07-14 | -27.97 | $23.43 | 47120 |
| 2026-07-13 | -44.92 | $23.23 | 57817 |
| 2026-07-10 | -31.50 | $23.36 | 62401 |
| 2026-07-09 | -28.68 | $23.39 | 65900 |
| 2026-07-08 | -30.63 | $23.27 | 64596 |
| 2026-07-07 | -18.13 | $23.47 | 86600 |
| 2026-07-06 | -6.25 | $23.66 | 109937 |
| 2026-07-02 | -13.91 | $23.46 | 74502 |
| 2026-07-01 | -12.08 | $23.47 | 117300 |
| 2026-06-30 | -7.38 | $23.54 | 127000 |
| 2026-06-29 | -17.04 | $23.28 | 83000 |
| 2026-06-26 | -49.63 | $22.84 | 86900 |
| 2026-06-25 | -42.96 | $22.93 | 85920 |
| 2026-06-24 | -62.22 | $22.67 | 77700 |
| 2026-06-23 | -61.48 | $22.68 | 119000 |
| 2026-06-22 | -28.89 | $23.12 | 122800 |
| 2026-06-18 | -33.33 | $23.06 | 108708 |
| 2026-06-17 | -43.70 | $22.92 | 127900 |
| 2026-06-16 | -32.59 | $23.07 | 133538 |
| 2026-06-15 | -23.70 | $23.19 | 107900 |
| 2026-06-12 | -30.37 | $23.10 | 91800 |
| 2026-06-11 | -33.33 | $23.06 | 94861 |
| 2026-06-10 | -71.85 | $22.54 | 114413 |
| 2026-06-09 | -62.22 | $22.67 | 222327 |
| 2026-06-08 | -85.34 | $22.52 | 160111 |
| 2026-06-05 | -84.48 | $22.53 | 153610 |
| 2026-06-04 | -26.72 | $23.20 | 123011 |
| 2026-06-03 | -35.34 | $23.10 | 88200 |
| 2026-06-02 | -6.03 | $23.44 | 113300 |
| 2026-06-01 | -16.79 | $23.29 | 75623 |
| 2026-05-29 | -8.13 | $23.33 | 108300 |
| 2026-05-28 | -0.95 | $23.24 | 122144 |
| 2026-05-27 | -11.11 | $23.03 | 76000 |
| 2026-05-26 | -10.46 | $23.04 | 122000 |
| 2026-05-22 | -29.30 | $22.74 | 66015 |
| 2026-05-21 | -30.30 | $22.70 | 110125 |
| 2026-05-20 | -32.07 | $22.61 | 97621 |
| 2026-05-19 | -40.76 | $22.45 | 58500 |
| 2026-05-18 | -36.41 | $22.53 | 104909 |
| 2026-05-15 | -24.46 | $22.75 | 433930 |
| 2026-05-14 | -10.33 | $23.01 | 82200 |
| 2026-05-13 | -10.87 | $23.00 | 185726 |
| 2026-05-12 | -27.85 | $22.59 | 103600 |
| 2026-05-11 | -10.96 | $22.96 | 84000 |
| 2026-05-08 | -7.37 | $23.02 | 161700 |
| 2026-05-07 | -22.58 | $22.69 | 91500 |
| 2026-05-06 | -8.72 | $22.99 | 144347 |
| 2026-05-05 | -15.25 | $22.53 | 123800 |
| 2026-05-04 | -21.30 | $22.28 | 138634 |
| 2026-05-01 | -9.06 | $22.61 | 159511 |
| 2026-04-30 | -2.30 | $22.65 | 451900 |
| 2026-04-29 | -5.13 | $22.32 | 790558 |
| 2026-04-28 | -11.55 | $21.79 | 99529 |
| 2026-04-27 | -10.22 | $21.80 | 188703 |
| 2026-04-24 | -12.41 | $21.74 | 120140 |
| 2026-04-23 | -18.25 | $21.58 | 99100 |
| 2026-04-22 | -14.23 | $21.69 | 87318 |
| 2026-04-21 | -20.80 | $21.51 | 249400 |
| 2026-04-20 | -8.39 | $21.85 | 65208 |
| 2026-04-17 | -9.49 | $21.82 | 129300 |
| 2026-04-16 | -13.13 | $21.59 | 134400 |
| 2026-04-15 | -9.65 | $21.68 | 104800 |
| 2026-04-14 | -3.09 | $21.85 | 71440 |
| 2026-04-13 | 0.00 | $21.53 | 140033 |
| 2026-04-10 | -15.86 | $21.25 | 137726 |
| 2026-04-09 | -14.29 | $21.32 | 85200 |
| 2026-04-08 | -34.93 | $21.11 | 135600 |
| 2026-04-07 | -58.82 | $20.46 | 176942 |
| 2026-04-06 | -54.04 | $20.59 | 75214 |
| 2026-04-02 | -60.74 | $20.51 | 148800 |
| 2026-04-01 | -56.60 | $20.72 | 161661 |
| 2026-03-31 | -75.70 | $20.12 | 169002 |
| 2026-03-30 | -96.59 | $19.45 | 181000 |
| 2026-03-27 | -99.41 | $19.54 | 189045 |
| 2026-03-26 | -100.00 | $19.87 | 169926 |
| 2026-03-25 | -87.79 | $20.38 | 83933 |
| 2026-03-24 | -93.60 | $20.18 | 150500 |
| 2026-03-23 | -90.12 | $20.30 | 225525 |
| 2026-03-20 | -97.67 | $20.04 | 247024 |
| 2026-03-19 | -97.21 | $20.61 | 203200 |
| 2026-03-18 | -97.13 | $21.03 | 91900 |
| 2026-03-17 | -88.75 | $21.27 | 106571 |
| 2026-03-16 | -94.17 | $21.14 | 119300 |
| 2026-03-13 | -98.75 | $21.03 | 152100 |
| 2026-03-12 | -93.48 | $21.25 | 116700 |
| 2026-03-11 | -76.25 | $21.67 | 86006 |
| 2026-03-10 | -75.00 | $21.70 | 137724 |
| 2026-03-09 | -78.33 | $21.62 | 163500 |
| 2026-03-06 | -95.95 | $21.84 | 99641 |
| 2026-03-05 | -77.64 | $22.25 | 67523 |
| 2026-03-04 | -64.60 | $22.46 | 63800 |
| 2026-03-03 | -75.84 | $22.32 | 244707 |
| 2026-03-02 | -87.63 | $22.82 | 102240 |
| 2026-02-27 | -66.32 | $23.04 | 88700 |
| 2026-02-26 | -44.21 | $23.25 | 121700 |
| 2026-02-25 | -35.79 | $23.33 | 61300 |
| 2026-02-24 | -60.00 | $23.10 | 109700 |
| 2026-02-23 | -67.37 | $23.03 | 87900 |
| 2026-02-20 | -55.79 | $23.14 | 77413 |
| 2026-02-19 | -72.63 | $22.98 | 73000 |
| 2026-02-18 | -70.53 | $23.00 | 125900 |
| 2026-02-17 | -68.85 | $22.83 | 288111 |
| 2026-02-13 | -47.54 | $23.09 | 106129 |
| 2026-02-12 | -47.54 | $23.09 | 100920 |
| 2026-02-11 | -29.51 | $23.31 | 67243 |
| 2026-02-10 | -29.51 | $23.31 | 120549 |
| 2026-02-09 | -30.33 | $23.30 | 133600 |
| 2026-02-06 | -31.97 | $23.28 | 136040 |
| 2026-02-05 | -63.11 | $22.90 | 121200 |
| 2026-02-04 | -36.07 | $23.23 | 91245 |
| 2026-02-03 | -29.51 | $23.31 | 125145 |
| 2026-02-02 | -1.69 | $23.61 | 118522 |
| 2026-01-30 | -17.70 | $23.38 | 132600 |
| 2026-01-29 | -8.85 | $23.48 | 128644 |
| 2026-01-28 | -11.50 | $23.45 | 105700 |
| 2026-01-27 | -6.60 | $23.44 | 91200 |
| 2026-01-26 | -16.98 | $23.33 | 121147 |
| 2026-01-23 | -33.02 | $23.16 | 124500 |
| 2026-01-22 | -31.13 | $23.18 | 129536 |
| 2026-01-21 | -44.96 | $22.93 | 82800 |
| 2026-01-20 | -59.86 | $22.66 | 140000 |
| 2026-01-16 | -35.58 | $22.93 | 92600 |
| 2026-01-15 | -21.82 | $23.15 | 137413 |
| 2026-01-14 | -18.79 | $23.20 | 132345 |
| 2026-01-13 | -6.67 | $23.40 | 110100 |
| 2026-01-12 | -6.67 | $23.40 | 113453 |
| 2026-01-09 | -1.82 | $23.48 | 203433 |
| 2026-01-08 | -11.59 | $23.31 | 142514 |
| 2026-01-07 | -15.85 | $23.24 | 152051 |
| 2026-01-06 | 0.00 | $23.43 | 152807 |
| 2026-01-05 | -5.63 | $23.20 | 170900 |
| 2026-01-02 | -11.59 | $23.08 | 161400 |
| 2025-12-31 | -8.15 | $23.10 | 152711 |
| 2025-12-30 | -3.57 | $22.94 | 107705 |
| 2025-12-29 | -19.09 | $22.75 | 68400 |
| 2025-12-26 | -4.55 | $22.91 | 61519 |
| 2025-12-24 | -2.88 | $22.87 | 58100 |
| 2025-12-23 | 0.00 | $22.66 | 54900 |
| 2025-12-22 | -5.71 | $22.52 | 83000 |
| 2025-12-19 | -13.87 | $22.36 | 115800 |
| 2025-12-18 | -31.21 | $22.06 | 83400 |
| 2025-12-17 | -42.77 | $21.86 | 69900 |
| 2025-12-16 | -29.48 | $22.09 | 127536 |
| 2025-12-15 | -20.81 | $22.24 | 95730 |
| 2025-12-12 | -14.45 | $22.35 | 111200 |
| 2025-12-11 | 0.00 | $22.60 | 99400 |
| 2025-12-10 | -8.09 | $22.46 | 103746 |
| 2025-12-09 | -12.14 | $22.39 | 222100 |
| 2025-12-08 | -17.92 | $22.29 | 152317 |
| 2025-12-05 | -6.51 | $22.45 | 169010 |
| 2025-12-04 | -6.51 | $22.45 | 120029 |
| 2025-12-03 | -3.55 | $22.50 | 81808 |
| 2025-12-02 | -6.17 | $22.39 | 224349 |
| 2025-12-01 | -17.50 | $22.19 | 76840 |
| 2025-11-28 | -12.50 | $22.27 | 63207 |
| 2025-11-26 | -15.00 | $22.23 | 100974 |
| 2025-11-25 | -38.13 | $21.86 | 85319 |
| 2025-11-24 | -51.25 | $21.65 | 106200 |
| 2025-11-21 | -81.88 | $21.16 | 116200 |
| 2025-11-20 | -99.35 | $20.93 | 125411 |
| 2025-11-19 | -87.79 | $21.32 | 63200 |
| 2025-11-18 | -83.80 | $21.28 | 107434 |
| 2025-11-17 | -59.15 | $21.63 | 76718 |
| 2025-11-14 | -44.37 | $21.84 | 79949 |
| 2025-11-13 | -28.87 | $22.06 | 115000 |
| 2025-11-12 | -2.11 | $22.44 | 113623 |
| 2025-11-11 | -1.61 | $22.27 | 75301 |
| 2025-11-10 | -15.38 | $22.04 | 105900 |
| 2025-11-07 | -39.32 | $21.76 | 89300 |
| 2025-11-06 | -36.75 | $21.79 | 78700 |
| 2025-11-05 | -20.51 | $21.98 | 130136 |
| 2025-11-04 | -24.79 | $21.93 | 143500 |
| 2025-11-03 | -2.56 | $22.19 | 180035 |
| 2025-10-31 | -10.38 | $22.00 | 142800 |
| 2025-10-30 | -18.00 | $21.87 | 161449 |
| 2025-10-29 | -20.00 | $21.85 | 82810 |
| 2025-10-28 | -10.68 | $21.94 | 108900 |
| 2025-10-27 | 0.00 | $21.94 | 96600 |
| 2025-10-24 | -10.47 | $21.71 | 111338 |
| 2025-10-23 | -32.08 | $21.46 | 65501 |
| 2025-10-22 | -43.36 | $21.31 | 126800 |
| 2025-10-21 | -18.58 | $21.59 | 85500 |
| 2025-10-20 | -17.70 | $21.60 | 88536 |
| 2025-10-17 | -38.94 | $21.36 | 170300 |
| 2025-10-16 | -50.44 | $21.23 | 92108 |
| 2025-10-15 | -42.48 | $21.32 | 111300 |
| 2025-10-14 | -45.13 | $21.29 | 110600 |
| 2025-10-13 | -46.02 | $21.28 | 90004 |
| 2025-10-10 | -63.72 | $21.08 | 131343 |
| 2025-10-09 | -17.70 | $21.60 | 114100 |
| 2025-10-08 | -7.14 | $21.71 | 125000 |
| 2025-10-07 | -24.11 | $21.52 | 89623 |
| 2025-10-06 | -15.18 | $21.62 | 122332 |
| 2025-10-03 | -9.20 | $21.46 | 120200 |
| 2025-10-02 | -2.70 | $21.39 | 79616 |
| 2025-10-01 | -6.06 | $21.29 | 118846 |
| 2025-09-30 | -16.42 | $21.13 | 85702 |
| 2025-09-29 | -21.62 | $21.08 | 104700 |
| 2025-09-26 | -54.05 | $20.84 | 78129 |
| 2025-09-25 | -67.57 | $20.74 | 80500 |
| 2025-09-24 | -50.00 | $20.87 | 61915 |
| 2025-09-23 | -21.62 | $21.08 | 80932 |
| 2025-09-22 | -6.76 | $21.19 | 102336 |
| 2025-09-19 | -19.51 | $21.08 | 95036 |
| 2025-09-18 | -20.88 | $21.05 | 89200 |
| 2025-09-17 | -29.67 | $20.97 | 74600 |
| 2025-09-16 | -30.77 | $20.96 | 99301 |
| 2025-09-15 | -17.58 | $21.08 | 87200 |
| 2025-09-12 | -6.59 | $21.18 | 48700 |
| 2025-09-11 | -8.89 | $21.15 | 93300 |
| 2025-09-10 | -15.12 | $21.06 | 77900 |
| 2025-09-09 | -9.33 | $21.01 | 59025 |
| 2025-09-08 | -8.00 | $21.02 | 91700 |
| 2025-09-05 | -40.00 | $20.78 | 125700 |
| 2025-09-04 | -13.43 | $20.91 | 65224 |
| 2025-09-03 | -34.33 | $20.77 | 69900 |
| 2025-09-02 | -52.24 | $20.65 | 84013 |
| 2025-08-29 | -17.33 | $20.87 | 78800 |
| 2025-08-28 | -1.30 | $20.92 | 104900 |
| 2025-08-27 | -37.89 | $20.75 | 63600 |
| 2025-08-26 | -47.37 | $20.66 | 58900 |
| 2025-08-25 | -42.11 | $20.71 | 62500 |
| 2025-08-22 | -38.95 | $20.74 | 69449 |
| 2025-08-21 | -70.30 | $20.46 | 89045 |
| 2025-08-20 | -56.44 | $20.60 | 90015 |
| 2025-08-19 | -56.44 | $20.60 | 103300 |
| 2025-08-18 | -46.53 | $20.70 | 68500 |
| 2025-08-15 | -48.51 | $20.68 | 86000 |
| 2025-08-14 | -43.56 | $20.73 | 68700 |
| 2025-08-13 | -46.53 | $20.70 | 143300 |
| 2025-08-12 | -44.55 | $20.72 | 116300 |
| 2025-08-11 | -59.05 | $20.59 | 73800 |
| 2025-08-08 | -59.46 | $20.61 | 68138 |
| 2025-08-07 | -68.47 | $20.51 | 94600 |
| 2025-08-06 | -72.17 | $20.48 | 89800 |
| 2025-08-05 | -79.13 | $20.40 | 83341 |
| 2025-08-04 | -76.52 | $20.43 | 79611 |
| 2025-08-01 | -93.04 | $20.24 | 115500 |
| 2025-07-31 | -86.57 | $20.73 | 127101 |
| 2025-07-30 | -68.66 | $20.85 | 90135 |
| 2025-07-29 | -67.16 | $20.86 | 79244 |
| 2025-07-28 | -62.69 | $20.89 | 84493 |
| 2025-07-25 | -34.15 | $21.03 | 117843 |
| 2025-07-24 | -35.37 | $21.02 | 78900 |
| 2025-07-23 | -20.00 | $21.11 | 112714 |
| 2025-07-22 | -47.46 | $20.75 | 83700 |
| 2025-07-21 | -38.00 | $20.74 | 78136 |
| 2025-07-18 | -42.67 | $20.67 | 109800 |
| 2025-07-17 | -40.00 | $20.71 | 188047 |
| 2025-07-16 | -29.33 | $20.87 | 88719 |
| 2025-07-15 | -22.67 | $20.97 | 87300 |
| 2025-07-14 | -6.00 | $21.22 | 133048 |
| 2025-07-11 | -7.33 | $21.20 | 86300 |
| 2025-07-10 | -2.67 | $21.27 | 105500 |
| 2025-07-09 | -2.82 | $21.19 | 66909 |
| 2025-07-08 | -6.34 | $21.14 | 76500 |
| 2025-07-07 | -11.27 | $21.07 | 158245 |
| 2025-07-03 | -1.41 | $21.21 | 67800 |
| 2025-07-02 | -2.99 | $21.11 | 116200 |
| 2025-07-01 | -9.38 | $20.97 | 169253 |
| 2025-06-30 | -1.74 | $20.94 | 156623 |
| 2025-06-27 | -2.83 | $20.84 | 136838 |
| 2025-06-26 | -11.90 | $20.55 | 93100 |
| 2025-06-25 | -20.25 | $20.44 | 77315 |
| 2025-06-24 | -28.72 | $20.33 | 119400 |
| 2025-06-23 | -50.00 | $20.01 | 74240 |
| 2025-06-20 | -55.08 | $19.95 | 86600 |
| 2025-06-18 | -38.14 | $20.15 | 74400 |
| 2025-06-17 | -38.98 | $20.14 | 103334 |
| 2025-06-16 | -14.41 | $20.43 | 106900 |
| 2025-06-13 | -16.10 | $20.41 | 97047 |
| 2025-06-12 | -1.69 | $20.58 | 106625 |
| 2025-06-11 | -12.93 | $20.43 | 134200 |
| 2025-06-10 | -6.19 | $20.48 | 173134 |
| 2025-06-09 | -11.00 | $20.31 | 116400 |
| 2025-06-06 | -2.75 | $20.27 | 99301 |
| 2025-06-05 | -15.60 | $20.13 | 106514 |
| 2025-06-04 | -1.56 | $20.26 | 127047 |
| 2025-06-03 | -2.99 | $20.20 | 154227 |
| 2025-06-02 | -1.56 | $20.15 | 97337 |
| 2025-05-30 | -6.30 | $20.02 | 117169 |
| 2025-05-29 | -2.84 | $20.00 | 122104 |
| 2025-05-28 | -12.14 | $19.83 | 131100 |
| 2025-05-27 | -7.87 | $19.90 | 107719 |
| 2025-05-23 | -24.87 | $19.56 | 73600 |
| 2025-05-22 | -20.00 | $19.60 | 140232 |
| 2025-05-21 | -12.23 | $19.76 | 156900 |
| 2025-05-20 | -0.83 | $20.02 | 164114 |
| 2025-05-19 | -4.15 | $19.92 | 108000 |
| 2025-05-16 | -3.47 | $19.93 | 137567 |
| 2025-05-15 | -3.47 | $19.93 | 87900 |
| 2025-05-14 | 0.00 | $20.04 | 117000 |
| 2025-05-13 | -2.94 | $19.84 | 123108 |
| 2025-05-12 | -1.39 | $19.71 | 157000 |
| 2025-05-09 | -6.90 | $19.30 | 87002 |
| 2025-05-08 | -8.05 | $19.27 | 145300 |
| 2025-05-07 | -4.93 | $19.22 | 168800 |
| 2025-05-06 | -5.65 | $19.11 | 111800 |
| 2025-05-05 | -4.67 | $19.12 | 181900 |
| 2025-05-02 | -2.48 | $18.98 | 127400 |
| 2025-05-01 | -3.63 | $18.76 | 146800 |
| 2025-04-30 | -3.02 | $18.57 | 168400 |
| 2025-04-29 | -1.66 | $18.59 | 209005 |
| 2025-04-28 | -2.69 | $18.30 | 122400 |
| 2025-04-25 | -12.57 | $18.17 | 56104 |
| 2025-04-24 | -17.22 | $18.02 | 111700 |
| 2025-04-23 | -27.59 | $17.77 | 135449 |
| 2025-04-22 | -36.60 | $17.43 | 149900 |
| 2025-04-21 | -48.54 | $16.98 | 136715 |
| 2025-04-17 | -38.46 | $17.36 | 74437 |
| 2025-04-16 | -44.56 | $17.13 | 124000 |
| 2025-04-15 | -30.24 | $17.67 | 103068 |
| 2025-04-14 | -30.77 | $17.65 | 116900 |
| 2025-04-11 | -37.14 | $17.41 | 109603 |
| 2025-04-10 | -34.22 | $17.52 | 560475 |
| 2025-04-09 | -33.69 | $17.54 | 328215 |
| 2025-04-08 | -78.78 | $15.84 | 304166 |
| 2025-04-07 | -74.54 | $16.00 | 434372 |
| 2025-04-04 | -86.29 | $16.67 | 407528 |
| 2025-04-03 | -99.09 | $17.72 | 199200 |
| 2025-04-02 | -62.03 | $18.32 | 69484 |
| 2025-04-01 | -79.76 | $18.19 | 94000 |
| 2025-03-31 | -76.19 | $18.22 | 157235 |
| 2025-03-28 | -84.95 | $18.29 | 105840 |
| 2025-03-27 | -60.22 | $18.52 | 42900 |
| 2025-03-26 | -53.76 | $18.58 | 85249 |
| 2025-03-25 | -34.04 | $18.77 | 80000 |
| 2025-03-24 | -51.06 | $18.61 | 87046 |
| 2025-03-21 | -57.45 | $18.55 | 85932 |
| 2025-03-20 | -59.81 | $18.58 | 104539 |
| 2025-03-19 | -53.27 | $18.65 | 112800 |
| 2025-03-18 | -73.15 | $18.44 | 59500 |
| 2025-03-17 | -60.19 | $18.58 | 114203 |
| 2025-03-14 | -75.93 | $18.41 | 91546 |
| 2025-03-13 | -93.52 | $18.22 | 137504 |
| 2025-03-12 | -76.85 | $18.40 | 105500 |
| 2025-03-11 | -88.89 | $18.27 | 116600 |
| 2025-03-10 | -90.82 | $18.34 | 126941 |
| 2025-03-07 | -60.23 | $18.70 | 151221 |
| 2025-03-06 | -78.82 | $18.56 | 181015 |
| 2025-03-05 | -43.53 | $18.86 | 122410 |
| 2025-03-04 | -94.12 | $18.43 | 299400 |
| 2025-03-03 | -79.45 | $18.65 | 229620 |
| 2025-02-28 | -56.16 | $18.82 | 146100 |
| 2025-02-27 | -82.19 | $18.63 | 136852 |
| 2025-02-26 | -42.47 | $18.92 | 82326 |
| 2025-02-25 | -57.53 | $18.81 | 86600 |
| 2025-02-24 | -49.32 | $18.87 | 162600 |
| 2025-02-21 | -35.62 | $18.97 | 107300 |
| 2025-02-20 | -9.59 | $19.16 | 163604 |
| 2025-02-19 | -2.74 | $19.21 | 86300 |
| 2025-02-18 | -1.41 | $19.20 | 104900 |
| 2025-02-14 | -8.57 | $19.14 | 87000 |
| 2025-02-13 | -2.22 | $19.18 | 101315 |
| 2025-02-12 | -14.89 | $19.01 | 89125 |
| 2025-02-11 | -12.96 | $19.01 | 93706 |
| 2025-02-10 | -18.26 | $18.94 | 125327 |
| 2025-02-07 | -26.09 | $18.85 | 142448 |
| 2025-02-06 | -9.57 | $19.04 | 99400 |
| 2025-02-05 | -17.39 | $18.95 | 151535 |
| 2025-02-04 | -16.52 | $18.96 | 103700 |
| 2025-02-03 | -29.57 | $18.81 | 178800 |
| 2025-01-31 | -21.74 | $18.90 | 179445 |
| 2025-01-30 | -8.93 | $19.02 | 199000 |
| 2025-01-29 | -22.32 | $18.87 | 126659 |
| 2025-01-28 | -11.61 | $18.99 | 96400 |
| 2025-01-27 | -25.00 | $18.84 | 157533 |
| 2025-01-24 | -6.25 | $19.05 | 103900 |
| 2025-01-23 | -1.92 | $19.02 | 102714 |
| 2025-01-22 | -8.26 | $18.95 | 104833 |
| 2025-01-21 | -3.33 | $18.82 | 133425 |
| 2025-01-17 | -39.62 | $18.59 | 85801 |
| 2025-01-16 | -61.67 | $18.41 | 95429 |
| 2025-01-15 | -69.84 | $18.33 | 144336 |
| 2025-01-14 | -84.73 | $18.15 | 84200 |
| 2025-01-13 | -87.22 | $18.12 | 116900 |
| 2025-01-10 | -85.82 | $18.14 | 192800 |
| 2025-01-08 | -65.69 | $18.42 | 209593 |
| 2025-01-07 | -72.22 | $18.35 | 165555 |
| 2025-01-06 | -70.14 | $18.38 | 159626 |
| 2025-01-03 | -74.31 | $18.32 | 275500 |
| 2025-01-02 | -79.17 | $18.25 | 156827 |
| 2024-12-31 | -80.56 | $18.23 | 166000 |
| 2024-12-30 | -81.94 | $18.21 | 168547 |
| 2024-12-27 | -65.28 | $18.45 | 101636 |
| 2024-12-26 | -51.39 | $18.65 | 110200 |
| 2024-12-24 | -59.72 | $18.53 | 88700 |
| 2024-12-23 | -68.75 | $18.40 | 150326 |
| 2024-12-20 | -77.08 | $18.28 | 177941 |
| 2024-12-19 | -93.80 | $18.18 | 178006 |
| 2024-12-18 | -99.11 | $18.28 | 176600 |
| 2024-12-17 | -84.21 | $18.91 | 91524 |
| 2024-12-16 | -50.88 | $19.10 | 79400 |
| 2024-12-13 | -52.63 | $19.09 | 65200 |
| 2024-12-12 | -38.60 | $19.17 | 80700 |
| 2024-12-11 | -27.42 | $19.27 | 119100 |
| 2024-12-10 | -46.27 | $19.18 | 105600 |
| 2024-12-09 | -30.14 | $19.33 | 104700 |
| 2024-12-06 | -34.25 | $19.30 | 155200 |
| 2024-12-05 | -42.47 | $19.24 | 120275 |
| 2024-12-04 | -46.58 | $19.21 | 142400 |
| 2024-12-03 | -51.28 | $19.15 | 124113 |
| 2024-12-02 | -46.15 | $19.13 | 173542 |
| 2024-11-29 | -48.96 | $19.08 | 144100 |
| 2024-11-27 | -58.59 | $18.97 | 144944 |
| 2024-11-26 | -64.65 | $18.91 | 119517 |
| 2024-11-25 | -60.61 | $18.95 | 86679 |
| 2024-11-22 | -59.60 | $18.96 | 97336 |
| 2024-11-21 | -61.62 | $18.94 | 111413 |
| 2024-11-20 | -59.60 | $18.96 | 130100 |
| 2024-11-19 | -47.47 | $19.08 | 95700 |
| 2024-11-18 | -41.41 | $19.14 | 139913 |
| 2024-11-15 | -58.59 | $18.97 | 175797 |
| 2024-11-14 | -52.53 | $19.03 | 116300 |
| 2024-11-13 | -32.32 | $19.23 | 64800 |
| 2024-11-12 | -24.24 | $19.31 | 100700 |
| 2024-11-11 | -13.13 | $19.42 | 123773 |
| 2024-11-08 | -7.14 | $19.47 | 108906 |
| 2024-11-07 | -14.29 | $19.40 | 146800 |
| 2024-11-06 | -28.57 | $19.26 | 143700 |
| 2024-11-05 | -68.37 | $18.87 | 100627 |
| 2024-11-04 | -80.61 | $18.75 | 111600 |
| 2024-11-01 | -91.84 | $18.64 | 129508 |
| 2024-10-31 | -97.96 | $18.58 | 204500 |
| 2024-10-30 | -83.08 | $19.00 | 79700 |
| 2024-10-29 | -80.00 | $19.02 | 86012 |
| 2024-10-28 | -83.58 | $19.00 | 102610 |
| 2024-10-25 | -83.58 | $19.00 | 47424 |
| 2024-10-24 | -83.58 | $19.00 | 75048 |
| 2024-10-23 | -89.55 | $18.96 | 94415 |
| 2024-10-22 | -33.90 | $19.36 | 98700 |
| 2024-10-21 | -22.03 | $19.43 | 103000 |
| 2024-10-18 | -31.67 | $19.37 | 52112 |
| 2024-10-17 | -42.65 | $19.27 | 157641 |
| 2024-10-16 | -47.06 | $19.24 | 133619 |
| 2024-10-15 | -42.65 | $19.27 | 122100 |
| 2024-10-14 | -10.29 | $19.49 | 118136 |
| 2024-10-11 | -29.41 | $19.36 | 135200 |
| 2024-10-10 | -44.12 | $19.26 | 74000 |
| 2024-10-09 | -26.14 | $19.33 | 91343 |
| 2024-10-08 | -30.71 | $19.17 | 86000 |
| 2024-10-07 | -36.22 | $19.10 | 131429 |
| 2024-10-04 | -22.83 | $19.27 | 124300 |
| 2024-10-03 | -35.56 | $19.08 | 97400 |
| 2024-10-02 | -25.93 | $19.21 | 127300 |
| 2024-10-01 | -27.41 | $19.19 | 186378 |
| 2024-09-30 | 0.00 | $19.44 | 236709 |
| 2024-09-27 | -7.02 | $19.27 | 189400 |
| 2024-09-26 | -9.82 | $19.22 | 113100 |
| 2024-09-25 | -30.36 | $18.99 | 60322 |
| 2024-09-24 | -25.00 | $19.05 | 76902 |
| 2024-09-23 | -27.68 | $19.02 | 97943 |
| 2024-09-20 | -33.93 | $18.95 | 147548 |
| 2024-09-19 | -7.14 | $19.25 | 269442 |
| 2024-09-18 | -21.43 | $18.98 | 79800 |
| 2024-09-17 | -19.39 | $19.00 | 159901 |
| 2024-09-16 | -11.83 | $19.03 | 143822 |
| 2024-09-13 | -15.05 | $19.00 | 69500 |
| 2024-09-12 | -29.03 | $18.87 | 86300 |
| 2024-09-11 | -44.09 | $18.73 | 88200 |
| 2024-09-10 | -63.27 | $18.52 | 94524 |
| 2024-09-09 | -64.04 | $18.41 | 106900 |
| 2024-09-06 | -70.49 | $18.28 | 107100 |
| 2024-09-05 | -45.00 | $18.51 | 99700 |
| 2024-09-04 | -34.16 | $18.59 | 142638 |
| 2024-09-03 | -23.28 | $18.70 | 104500 |
| 2024-08-30 | -3.57 | $19.07 | 123507 |
| 2024-08-29 | -6.25 | $18.98 | 143603 |
| 2024-08-28 | -9.57 | $18.88 | 110046 |
| 2024-08-27 | -4.79 | $18.97 | 66431 |
| 2024-08-26 | -9.04 | $18.89 | 158200 |
| 2024-08-23 | -6.91 | $18.93 | 72921 |
| 2024-08-22 | -18.09 | $18.72 | 68348 |
| 2024-08-21 | -1.60 | $19.03 | 129730 |
| 2024-08-20 | -8.02 | $18.90 | 114500 |
| 2024-08-19 | -4.40 | $18.92 | 116004 |
| 2024-08-16 | -15.54 | $18.81 | 82900 |
| 2024-08-15 | -20.21 | $18.72 | 82100 |
| 2024-08-14 | -38.19 | $18.41 | 104425 |
| 2024-08-13 | -46.73 | $18.32 | 103200 |
| 2024-08-12 | -60.36 | $18.06 | 59203 |
| 2024-08-09 | -58.11 | $18.11 | 50637 |
| 2024-08-08 | -65.32 | $17.95 | 90414 |
| 2024-08-07 | -84.23 | $17.53 | 130700 |
| 2024-08-06 | -80.18 | $17.62 | 152600 |
| 2024-08-05 | -95.95 | $17.27 | 276000 |
| 2024-08-02 | -85.00 | $18.04 | 155000 |
| 2024-08-01 | -75.41 | $18.48 | 110637 |
| 2024-07-31 | -48.36 | $18.81 | 151600 |
| 2024-07-30 | -77.05 | $18.46 | 118500 |
| 2024-07-29 | -75.41 | $18.48 | 99900 |
| 2024-07-26 | -84.43 | $18.37 | 87727 |
| 2024-07-25 | -89.34 | $18.31 | 84300 |
| 2024-07-24 | -87.70 | $18.33 | 140610 |
| 2024-07-23 | -57.14 | $18.84 | 59502 |
| 2024-07-22 | -40.82 | $19.00 | 105244 |
| 2024-07-19 | -65.35 | $18.74 | 64001 |
| 2024-07-18 | -57.43 | $18.82 | 125900 |
| 2024-07-17 | -26.73 | $19.13 | 160100 |
| 2024-07-16 | -1.98 | $19.38 | 99423 |
| 2024-07-15 | -19.39 | $19.18 | 116300 |
| 2024-07-12 | -14.77 | $19.14 | 79444 |
| 2024-07-11 | -9.88 | $19.12 | 117500 |
| 2024-07-10 | -1.37 | $19.08 | 111334 |
| 2024-07-09 | -30.14 | $18.87 | 135733 |
| 2024-07-08 | -24.66 | $18.91 | 128000 |
| 2024-07-05 | 0.00 | $19.00 | 148700 |
| 2024-07-03 | -6.56 | $18.90 | 103215 |
| 2024-07-02 | -16.90 | $18.74 | 118700 |
| 2024-07-01 | -41.10 | $18.56 | 133900 |
| 2024-06-28 | -26.32 | $18.61 | 148122 |
| 2024-06-27 | -10.84 | $18.65 | 100229 |
| 2024-06-26 | -32.53 | $18.47 | 75500 |
| 2024-06-25 | -27.71 | $18.51 | 82001 |
| 2024-06-24 | -25.30 | $18.53 | 127034 |
| 2024-06-21 | -38.55 | $18.42 | 58903 |
| 2024-06-20 | -20.48 | $18.57 | 54300 |
| 2024-06-18 | -18.07 | $18.59 | 62746 |
| 2024-06-17 | -21.69 | $18.56 | 94211 |
| 2024-06-14 | -26.51 | $18.52 | 99014 |
| 2024-06-13 | -21.69 | $18.56 | 94738 |
| 2024-06-12 | -10.84 | $18.65 | 92823 |
| 2024-06-11 | -22.54 | $18.46 | 105440 |
| 2024-06-10 | -18.31 | $18.49 | 93200 |
| 2024-06-07 | -16.90 | $18.50 | 107939 |
| 2024-06-06 | -9.86 | $18.55 | 132813 |
| 2024-06-05 | -23.94 | $18.45 | 108200 |
| 2024-06-04 | -50.70 | $18.26 | 110700 |
| 2024-06-03 | -46.84 | $18.25 | 96401 |
| 2024-05-31 | -50.52 | $18.13 | 113800 |
| 2024-05-30 | -51.61 | $17.98 | 147722 |
| 2024-05-29 | -47.73 | $17.99 | 106200 |
| 2024-05-28 | -30.30 | $18.22 | 166400 |
| 2024-05-24 | -24.24 | $18.30 | 99627 |
| 2024-05-23 | -31.06 | $18.21 | 131800 |
| 2024-05-22 | -6.04 | $18.53 | 105000 |
| 2024-05-21 | -1.34 | $18.60 | 78212 |
| 2024-05-20 | -5.37 | $18.54 | 84300 |
| 2024-05-17 | -6.00 | $18.45 | 98400 |
| 2024-05-16 | -1.99 | $18.50 | 218116 |
| 2024-05-15 | -1.41 | $18.42 | 148400 |
| 2024-05-14 | -1.55 | $18.29 | 76400 |
| 2024-05-13 | -9.45 | $18.17 | 96000 |
| 2024-05-10 | -10.24 | $18.16 | 85751 |
| 2024-05-09 | -4.27 | $18.14 | 98311 |
| 2024-05-08 | -7.48 | $18.01 | 72200 |
| 2024-05-07 | -8.41 | $18.00 | 102100 |
| 2024-05-06 | -28.23 | $17.91 | 139905 |
| 2024-05-03 | -39.52 | $17.77 | 83300 |
| 2024-05-02 | -61.29 | $17.50 | 86247 |
| 2024-05-01 | -76.38 | $17.32 | 137849 |
| 2024-04-30 | -69.29 | $17.41 | 167500 |
| 2024-04-29 | -48.82 | $17.67 | 75800 |
| 2024-04-26 | -55.91 | $17.58 | 139607 |
| 2024-04-25 | -72.44 | $17.37 | 89331 |
| 2024-04-24 | -70.87 | $17.39 | 99400 |
| 2024-04-23 | -66.93 | $17.44 | 70845 |
| 2024-04-22 | -86.61 | $17.19 | 171322 |
| 2024-04-19 | -97.66 | $17.05 | 151756 |
| 2024-04-18 | -99.12 | $17.22 | 124749 |
| 2024-04-17 | -96.46 | $17.25 | 131309 |
| 2024-04-16 | -94.69 | $17.27 | 110232 |
| 2024-04-15 | -92.04 | $17.30 | 156800 |
| 2024-04-12 | -95.00 | $17.58 | 129200 |
| 2024-04-11 | -61.02 | $17.98 | 102722 |
| 2024-04-10 | -59.32 | $17.99 | 125609 |
| 2024-04-09 | -33.90 | $18.14 | 102100 |
| 2024-04-08 | -37.29 | $18.12 | 90500 |
| 2024-04-05 | -45.76 | $18.07 | 86634 |
| 2024-04-04 | -77.97 | $17.88 | 166700 |
| 2024-04-03 | -38.98 | $18.11 | 132900 |
| 2024-04-02 | -55.74 | $18.00 | 213000 |
| 2024-04-01 | -34.43 | $18.13 | 122700 |
| 2024-03-28 | -14.75 | $18.25 | 186017 |
| 2024-03-27 | -18.03 | $18.23 | 91605 |
| 2024-03-26 | -32.81 | $18.13 | 77054 |
| 2024-03-25 | -39.06 | $18.09 | 66929 |
| 2024-03-22 | -26.56 | $18.17 | 58825 |
| 2024-03-21 | -7.81 | $18.29 | 96134 |
| 2024-03-20 | -34.38 | $18.12 | 136229 |
| 2024-03-19 | -32.95 | $18.05 | 111700 |
| 2024-03-18 | -32.95 | $18.05 | 80023 |
| 2024-03-15 | -39.77 | $17.99 | 99700 |
| 2024-03-14 | -25.00 | $18.12 | 115200 |
| 2024-03-13 | -5.68 | $18.29 | 124234 |
| 2024-03-12 | -5.56 | $18.24 | 151700 |
| 2024-03-11 | -28.89 | $18.03 | 79500 |
| 2024-03-08 | -28.89 | $18.03 | 184806 |
| 2024-03-07 | -6.58 | $18.10 | 105600 |
| 2024-03-06 | -19.35 | $17.89 | 126400 |
| 2024-03-05 | -37.10 | $17.78 | 96249 |
| 2024-03-04 | -7.58 | $17.96 | 95827 |
| 2024-03-01 | -7.58 | $17.96 | 137300 |
| 2024-02-29 | -29.41 | $17.80 | 128600 |
| 2024-02-28 | -32.39 | $17.77 | 90500 |
| 2024-02-27 | -23.94 | $17.83 | 122400 |
| 2024-02-26 | -21.13 | $17.85 | 73343 |
| 2024-02-23 | -10.84 | $17.91 | 81400 |
| 2024-02-22 | -6.90 | $17.93 | 140528 |
| 2024-02-21 | -40.70 | $17.63 | 110500 |
| 2024-02-20 | -38.04 | $17.63 | 110100 |
| 2024-02-16 | -23.66 | $17.76 | 152100 |
| 2024-02-15 | -25.00 | $17.74 | 94600 |
| 2024-02-14 | -32.04 | $17.65 | 110431 |
| 2024-02-13 | -47.22 | $17.47 | 108900 |
| 2024-02-12 | -12.96 | $17.84 | 159563 |
| 2024-02-09 | 0.00 | $17.76 | 108200 |
| 2024-02-08 | -1.25 | $17.69 | 70200 |
| 2024-02-07 | -2.53 | $17.67 | 137318 |
| 2024-02-06 | -17.72 | $17.52 | 90762 |
| 2024-02-05 | -25.32 | $17.46 | 124939 |
| 2024-02-02 | -6.59 | $17.60 | 194400 |
| 2024-02-01 | -7.45 | $17.51 | 148800 |
| 2024-01-31 | -26.17 | $17.30 | 158620 |
| 2024-01-30 | -3.74 | $17.54 | 134626 |
| 2024-01-29 | -0.93 | $17.57 | 159742 |
| 2024-01-26 | -1.09 | $17.42 | 368012 |
| 2024-01-25 | -23.26 | $17.17 | 140500 |
| 2024-01-24 | -26.74 | $17.14 | 102004 |
| 2024-01-23 | -32.56 | $17.09 | 118800 |
| 2024-01-22 | -36.05 | $17.06 | 202500 |
| 2024-01-19 | -31.40 | $17.10 | 110900 |
| 2024-01-18 | -38.37 | $17.04 | 104643 |
| 2024-01-17 | -50.00 | $16.94 | 124100 |
| 2024-01-16 | -36.05 | $17.06 | 133124 |
| 2024-01-12 | -16.28 | $17.23 | 88700 |
| 2024-01-11 | -8.14 | $17.30 | 139311 |
| 2024-01-10 | -13.95 | $17.25 | 86400 |
| 2024-01-09 | -27.91 | $17.13 | 213400 |
| 2024-01-08 | -41.86 | $17.01 | 159338 |
| 2024-01-05 | -56.98 | $16.88 | 240010 |
| 2024-01-04 | -63.95 | $16.82 | 169923 |
| 2024-01-03 | -84.27 | $16.62 | 230836 |
| 2024-01-02 | -59.55 | $16.84 | 256100 |
| 2023-12-29 | -30.34 | $17.10 | 133400 |
| 2023-12-28 | -18.48 | $17.20 | 87025 |
| 2023-12-27 | -18.09 | $17.20 | 113200 |
| 2023-12-26 | -19.23 | $17.17 | 126534 |
| 2023-12-22 | -25.00 | $17.10 | 158200 |
| 2023-12-21 | -26.85 | $17.08 | 113032 |
| 2023-12-20 | -32.76 | $16.99 | 227109 |
| 2023-12-19 | -2.63 | $17.21 | 128300 |
| 2023-12-18 | -12.39 | $17.05 | 127500 |
| 2023-12-15 | -17.50 | $16.98 | 100100 |
| 2023-12-14 | -4.96 | $17.09 | 139200 |
| 2023-12-13 | -3.85 | $16.94 | 136637 |
| 2023-12-12 | -7.02 | $16.62 | 79526 |
| 2023-12-11 | -6.77 | $16.61 | 146725 |
| 2023-12-08 | -3.50 | $16.65 | 156800 |
| 2023-12-07 | -5.88 | $16.61 | 140500 |
| 2023-12-06 | -9.80 | $16.55 | 200423 |
| 2023-12-05 | -11.76 | $16.52 | 166910 |
| 2023-12-04 | -8.50 | $16.57 | 146833 |
| 2023-12-01 | -1.96 | $16.67 | 235039 |
| 2023-11-30 | -4.68 | $16.53 | 220200 |
| 2023-11-29 | -7.59 | $16.44 | 227022 |
| 2023-11-28 | -3.35 | $16.39 | 93200 |
| 2023-11-27 | -0.88 | $16.40 | 100537 |
| 2023-11-24 | -0.86 | $16.38 | 39230 |
| 2023-11-22 | -2.19 | $16.31 | 136100 |
| 2023-11-21 | -4.98 | $16.18 | 102139 |
| 2023-11-20 | -2.26 | $16.24 | 137800 |
| 2023-11-17 | -3.37 | $16.09 | 93800 |
| 2023-11-16 | -5.53 | $15.96 | 86016 |
| 2023-11-15 | -0.51 | $16.03 | 133456 |
| 2023-11-14 | -2.21 | $15.85 | 152224 |
| 2023-11-13 | -9.40 | $15.43 | 76700 |
| 2023-11-10 | -9.40 | $15.43 | 118625 |
| 2023-11-09 | -26.00 | $15.19 | 96100 |
| 2023-11-08 | -17.42 | $15.36 | 88937 |
| 2023-11-07 | -14.84 | $15.40 | 132500 |
| 2023-11-06 | -18.06 | $15.35 | 166400 |
| 2023-11-03 | -12.26 | $15.44 | 137200 |
| 2023-11-02 | -27.74 | $15.20 | 140000 |
| 2023-11-01 | -59.35 | $14.71 | 206817 |
| 2023-10-31 | -74.84 | $14.47 | 207120 |
| 2023-10-30 | -83.23 | $14.34 | 107929 |
| 2023-10-27 | -96.77 | $14.13 | 167911 |
| 2023-10-26 | -98.00 | $14.18 | 259800 |
| 2023-10-25 | -100.00 | $14.37 | 185929 |
| 2023-10-24 | -86.73 | $14.67 | 121838 |
| 2023-10-23 | -96.46 | $14.56 | 222829 |
| 2023-10-20 | -98.92 | $14.73 | 133821 |
| 2023-10-19 | -96.70 | $15.03 | 144000 |
| 2023-10-18 | -80.22 | $15.18 | 104743 |
| 2023-10-17 | -66.13 | $15.42 | 81209 |
| 2023-10-16 | -63.71 | $15.45 | 114022 |
| 2023-10-13 | -70.97 | $15.36 | 113000 |
| 2023-10-12 | -65.47 | $15.48 | 93900 |
| 2023-10-11 | -59.71 | $15.56 | 87900 |
| 2023-10-10 | -63.31 | $15.51 | 93200 |
| 2023-10-09 | -72.14 | $15.39 | 134700 |
| 2023-10-06 | -74.00 | $15.39 | 122833 |
| 2023-10-05 | -86.67 | $15.20 | 124500 |
| 2023-10-04 | -90.00 | $15.15 | 106100 |
| 2023-10-03 | -97.45 | $15.05 | 207500 |
| 2023-10-02 | -93.20 | $15.32 | 186922 |
| 2023-09-29 | -93.13 | $15.38 | 300900 |
| 2023-09-28 | -91.25 | $15.41 | 117800 |
| 2023-09-27 | -91.88 | $15.40 | 180314 |
| 2023-09-26 | -98.13 | $15.30 | 154442 |
| 2023-09-25 | -98.53 | $15.53 | 203046 |
| 2023-09-22 | -97.52 | $15.69 | 193000 |
| 2023-09-21 | -100.00 | $15.66 | 93518 |
| 2023-09-20 | -92.22 | $16.04 | 148600 |
| 2023-09-19 | -83.33 | $16.12 | 118800 |
| 2023-09-18 | -82.22 | $16.13 | 181039 |
| 2023-09-15 | -73.33 | $16.21 | 84030 |
| 2023-09-14 | -60.00 | $16.33 | 150400 |
| 2023-09-13 | -74.44 | $16.20 | 107500 |
| 2023-09-12 | -65.56 | $16.28 | 91800 |
| 2023-09-11 | -48.89 | $16.43 | 67428 |
| 2023-09-08 | -55.56 | $16.37 | 76582 |
| 2023-09-07 | -65.14 | $16.35 | 84742 |
| 2023-09-06 | -52.29 | $16.49 | 154700 |
| 2023-09-05 | -44.04 | $16.58 | 119300 |
| 2023-09-01 | -30.28 | $16.73 | 58600 |
| 2023-08-31 | -33.03 | $16.70 | 111827 |
| 2023-08-30 | -29.36 | $16.74 | 189900 |
| 2023-08-29 | -41.28 | $16.61 | 68200 |
| 2023-08-28 | -72.73 | $16.33 | 87347 |
| 2023-08-25 | -87.23 | $16.15 | 88000 |
| 2023-08-24 | -97.76 | $16.07 | 142831 |
| 2023-08-23 | -81.20 | $16.34 | 100739 |
| 2023-08-22 | -93.99 | $16.17 | 85900 |
| 2023-08-21 | -88.72 | $16.24 | 87623 |
| 2023-08-18 | -90.16 | $16.32 | 103528 |
| 2023-08-17 | -99.12 | $16.30 | 147638 |
| 2023-08-16 | -97.03 | $16.44 | 142700 |
| 2023-08-15 | -95.60 | $16.55 | 90717 |
| 2023-08-14 | -85.19 | $16.73 | 116320 |
| 2023-08-11 | -97.30 | $16.70 | 113400 |
| 2023-08-10 | -88.41 | $16.81 | 93600 |
| 2023-08-09 | -84.06 | $16.84 | 99735 |
| 2023-08-08 | -79.71 | $16.87 | 118545 |
| 2023-08-07 | -58.62 | $16.91 | 107100 |
| 2023-08-04 | -71.74 | $16.76 | 134122 |
| 2023-08-03 | -60.00 | $16.79 | 129200 |
| 2023-08-02 | -41.53 | $16.93 | 129755 |
| 2023-08-01 | -18.64 | $17.20 | 192813 |
| 2023-07-31 | -9.32 | $17.31 | 164000 |
| 2023-07-28 | -15.25 | $17.24 | 279700 |
| 2023-07-27 | -26.27 | $17.11 | 160717 |
| 2023-07-26 | -18.42 | $17.17 | 84200 |
| 2023-07-25 | -15.08 | $17.19 | 60700 |
| 2023-07-24 | -15.08 | $17.19 | 103409 |
| 2023-07-21 | -15.87 | $17.18 | 76069 |
| 2023-07-20 | -11.11 | $17.24 | 111200 |
| 2023-07-19 | -5.56 | $17.31 | 81200 |
| 2023-07-18 | -2.54 | $17.27 | 110200 |
| 2023-07-17 | -15.65 | $17.09 | 118900 |
| 2023-07-14 | -16.52 | $17.08 | 108800 |
| 2023-07-13 | -1.94 | $17.13 | 114300 |
| 2023-07-12 | -4.55 | $16.96 | 192300 |
| 2023-07-11 | -17.95 | $16.76 | 100200 |
| 2023-07-10 | -41.03 | $16.58 | 102603 |
| 2023-07-07 | -46.15 | $16.54 | 137900 |
| 2023-07-06 | -62.82 | $16.41 | 172814 |
| 2023-07-05 | -34.62 | $16.63 | 100200 |
| 2023-07-03 | -23.08 | $16.72 | 144900 |
| 2023-06-30 | -25.00 | $16.70 | 153001 |
| 2023-06-29 | -36.94 | $16.49 | 151000 |
| 2023-06-28 | -33.61 | $16.49 | 85526 |
| 2023-06-27 | -40.16 | $16.41 | 172927 |
| 2023-06-26 | -53.28 | $16.25 | 117112 |
| 2023-06-23 | -41.13 | $16.39 | 96500 |
| 2023-06-22 | -33.06 | $16.49 | 70100 |
| 2023-06-21 | -31.45 | $16.51 | 90616 |
| 2023-06-20 | -21.77 | $16.63 | 105200 |
| 2023-06-16 | -10.48 | $16.77 | 159300 |
| 2023-06-15 | -5.00 | $16.80 | 147730 |
| 2023-06-14 | -9.57 | $16.70 | 134615 |
| 2023-06-13 | -4.63 | $16.69 | 146300 |
| 2023-06-12 | -3.30 | $16.54 | 177776 |
| 2023-06-09 | -6.98 | $16.46 | 114719 |
| 2023-06-08 | 0.00 | $16.42 | 116700 |
| 2023-06-07 | -14.86 | $16.29 | 115500 |
| 2023-06-06 | -5.63 | $16.33 | 107800 |
| 2023-06-05 | -14.06 | $16.21 | 146244 |
| 2023-06-02 | -14.29 | $16.26 | 137000 |
| 2023-06-01 | -50.00 | $16.01 | 133213 |
| 2023-05-31 | -71.43 | $15.86 | 120533 |
| 2023-05-30 | -60.00 | $15.94 | 129530 |
| 2023-05-26 | -47.14 | $16.03 | 108300 |
| 2023-05-25 | -87.14 | $15.75 | 127600 |
| 2023-05-24 | -94.20 | $15.71 | 120300 |
| 2023-05-23 | -61.76 | $15.94 | 145316 |
| 2023-05-22 | -25.00 | $16.19 | 122741 |
| 2023-05-19 | -20.59 | $16.22 | 105700 |
| 2023-05-18 | -19.12 | $16.23 | 128200 |
| 2023-05-17 | -39.71 | $16.09 | 70300 |
| 2023-05-16 | -63.24 | $15.93 | 134500 |
| 2023-05-15 | -55.88 | $15.98 | 85100 |
| 2023-05-12 | -73.53 | $15.86 | 124515 |
| 2023-05-11 | -59.26 | $16.01 | 123734 |
| 2023-05-10 | -61.73 | $15.99 | 125207 |
| 2023-05-09 | -61.73 | $15.99 | 89100 |
| 2023-05-08 | -45.68 | $16.12 | 121542 |
| 2023-05-05 | -34.57 | $16.21 | 213600 |
| 2023-05-04 | -95.06 | $15.72 | 132900 |
| 2023-05-03 | -71.60 | $15.91 | 83600 |
| 2023-05-02 | -69.14 | $15.93 | 158445 |
| 2023-05-01 | -37.04 | $16.19 | 111044 |
| 2023-04-28 | -28.40 | $16.26 | 103531 |
| 2023-04-27 | -50.62 | $16.08 | 100613 |
| 2023-04-26 | -75.76 | $15.74 | 160662 |
| 2023-04-25 | -56.67 | $15.81 | 142303 |
| 2023-04-24 | -30.83 | $16.12 | 65100 |
| 2023-04-21 | -26.62 | $16.12 | 71800 |
| 2023-04-20 | -20.14 | $16.21 | 81000 |
| 2023-04-19 | -15.83 | $16.27 | 79984 |
| 2023-04-18 | -13.67 | $16.30 | 90200 |
| 2023-04-17 | -15.11 | $16.28 | 115700 |
| 2023-04-14 | -14.97 | $16.27 | 150800 |
| 2023-04-13 | -4.76 | $16.28 | 112400 |
| 2023-04-12 | -12.23 | $16.10 | 86748 |
| 2023-04-11 | -11.28 | $16.06 | 55100 |
| 2023-04-10 | -13.53 | $16.03 | 93223 |
| 2023-04-06 | -18.05 | $15.97 | 71801 |
| 2023-04-05 | -24.06 | $15.89 | 103025 |
| 2023-04-04 | -17.29 | $15.98 | 106919 |
| 2023-04-03 | -4.55 | $16.14 | 108042 |
| 2023-03-31 | -13.61 | $16.15 | 154500 |
| 2023-03-30 | -36.73 | $15.81 | 87700 |
| 2023-03-29 | -49.66 | $15.62 | 137600 |
| 2023-03-28 | -65.31 | $15.39 | 65238 |
| 2023-03-27 | -60.54 | $15.46 | 101716 |
| 2023-03-24 | -74.15 | $15.26 | 78300 |
| 2023-03-23 | -76.87 | $15.22 | 137500 |
| 2023-03-22 | -74.15 | $15.26 | 164400 |
| 2023-03-21 | -64.63 | $15.40 | 82030 |
| 2023-03-20 | -75.95 | $15.26 | 78223 |
| 2023-03-17 | -85.80 | $15.11 | 122622 |
| 2023-03-16 | -78.13 | $15.30 | 141738 |
| 2023-03-15 | -94.15 | $15.09 | 153900 |
| 2023-03-14 | -80.60 | $15.39 | 128500 |
| 2023-03-13 | -90.55 | $15.19 | 136400 |
| 2023-03-10 | -95.45 | $15.33 | 136238 |
| 2023-03-09 | -98.18 | $15.65 | 89500 |
| 2023-03-08 | -85.62 | $15.96 | 96932 |
| 2023-03-07 | -89.54 | $15.90 | 125700 |
| 2023-03-06 | -71.24 | $16.18 | 82346 |
| 2023-03-03 | -68.63 | $16.22 | 93642 |
| 2023-03-02 | -86.27 | $15.95 | 86100 |
| 2023-03-01 | -92.81 | $15.85 | 94800 |
| 2023-02-28 | -90.85 | $15.88 | 115600 |
| 2023-02-27 | -91.50 | $15.87 | 124500 |
| 2023-02-24 | -95.42 | $15.81 | 141100 |
| 2023-02-23 | -91.67 | $16.06 | 63200 |
| 2023-02-22 | -96.12 | $16.03 | 87500 |
| 2023-02-21 | -98.39 | $16.05 | 96343 |
| 2023-02-17 | -71.43 | $16.47 | 77823 |
| 2023-02-16 | -59.83 | $16.57 | 115700 |
| 2023-02-15 | -34.59 | $16.81 | 74209 |
| 2023-02-14 | -36.09 | $16.79 | 94622 |
| 2023-02-13 | -33.08 | $16.83 | 113700 |
| 2023-02-10 | -37.59 | $16.77 | 94500 |
| 2023-02-09 | -41.35 | $16.72 | 162828 |
| 2023-02-08 | -1.61 | $17.11 | 185200 |
| 2023-02-07 | -11.43 | $16.91 | 147410 |
| 2023-02-06 | -33.57 | $16.60 | 119841 |
| 2023-02-03 | -12.79 | $16.85 | 144700 |
| 2023-02-02 | -3.23 | $17.01 | 189828 |
| 2023-02-01 | -7.74 | $16.76 | 140344 |
| 2023-01-31 | -5.06 | $16.54 | 182600 |
| 2023-01-30 | -16.27 | $16.35 | 140000 |
| 2023-01-27 | -7.02 | $16.50 | 220500 |
| 2023-01-26 | -0.59 | $16.51 | 139418 |
| 2023-01-25 | -6.67 | $16.37 | 115632 |
| 2023-01-24 | -3.64 | $16.42 | 161843 |
| 2023-01-23 | -5.45 | $16.39 | 117400 |
| 2023-01-20 | -7.27 | $16.36 | 160545 |
| 2023-01-19 | -24.24 | $16.08 | 130113 |
| 2023-01-18 | -22.42 | $16.11 | 167506 |
| 2023-01-17 | -4.64 | $16.27 | 149127 |
| 2023-01-13 | -6.00 | $16.24 | 171800 |
| 2023-01-12 | -6.00 | $16.24 | 90000 |
| 2023-01-11 | -11.51 | $16.06 | 103200 |
| 2023-01-10 | -26.62 | $15.85 | 107743 |
| 2023-01-09 | -33.81 | $15.75 | 134000 |
| 2023-01-06 | -38.13 | $15.69 | 118100 |
| 2023-01-05 | -71.22 | $15.23 | 86100 |
| 2023-01-04 | -59.71 | $15.39 | 101445 |
| 2023-01-03 | -78.72 | $15.13 | 149300 |
| 2022-12-30 | -81.12 | $15.10 | 279160 |
| 2022-12-29 | -82.69 | $15.10 | 311140 |
| 2022-12-28 | -98.08 | $14.86 | 316500 |
| 2022-12-27 | -91.10 | $15.06 | 182300 |
| 2022-12-23 | -80.14 | $15.22 | 167300 |
| 2022-12-22 | -75.34 | $15.29 | 332614 |
| 2022-12-21 | -86.72 | $15.28 | 306417 |
| 2022-12-20 | -92.97 | $15.20 | 253736 |
| 2022-12-19 | -89.74 | $15.34 | 250300 |
| 2022-12-16 | -79.49 | $15.46 | 177414 |
| 2022-12-15 | -87.37 | $15.56 | 180747 |
| 2022-12-14 | -52.33 | $15.94 | 212000 |
| 2022-12-13 | -67.39 | $15.83 | 184701 |
| 2022-12-12 | -84.78 | $15.67 | 136700 |
| 2022-12-09 | -96.74 | $15.56 | 123320 |
| 2022-12-08 | -85.19 | $15.76 | 155400 |
| 2022-12-07 | -54.62 | $15.74 | 200134 |
| 2022-12-06 | -52.31 | $15.77 | 118700 |
| 2022-12-05 | -39.23 | $15.94 | 169310 |
| 2022-12-02 | -16.15 | $16.24 | 149511 |
| 2022-12-01 | -12.69 | $16.28 | 163000 |
| 2022-11-30 | -23.13 | $16.14 | 217200 |
| 2022-11-29 | -58.55 | $15.74 | 109100 |
| 2022-11-28 | -62.50 | $15.68 | 165200 |
| 2022-11-25 | -51.97 | $15.84 | 219407 |
| 2022-11-23 | -45.39 | $15.94 | 122437 |
| 2022-11-22 | -50.66 | $15.86 | 155100 |
| 2022-11-21 | -55.92 | $15.78 | 174302 |
| 2022-11-18 | -47.37 | $15.91 | 231517 |
| 2022-11-17 | -45.63 | $15.90 | 262709 |
| 2022-11-16 | -32.50 | $16.11 | 106900 |
| 2022-11-15 | -24.12 | $16.22 | 155435 |
| 2022-11-14 | -30.59 | $16.11 | 176700 |
| 2022-11-11 | -20.00 | $16.29 | 105841 |
| 2022-11-10 | -35.29 | $16.03 | 158008 |
| 2022-11-09 | -68.52 | $15.15 | 121711 |
| 2022-11-08 | -46.30 | $15.63 | 200514 |
| 2022-11-07 | -46.90 | $15.57 | 187700 |
| 2022-11-04 | -53.10 | $15.43 | 92300 |
| 2022-11-03 | -55.75 | $15.37 | 236243 |
| 2022-11-02 | -52.21 | $15.45 | 205612 |
| 2022-11-01 | -15.93 | $16.27 | 134408 |
| 2022-10-31 | -9.43 | $16.29 | 140600 |
| 2022-10-28 | -19.81 | $16.07 | 146700 |
| 2022-10-27 | -24.53 | $15.97 | 134900 |
| 2022-10-26 | -14.62 | $16.18 | 109600 |
| 2022-10-25 | -1.12 | $16.13 | 86922 |
| 2022-10-24 | -7.05 | $15.82 | 135506 |
| 2022-10-21 | -28.21 | $15.49 | 129200 |
| 2022-10-20 | -35.90 | $15.37 | 166348 |
| 2022-10-19 | -62.90 | $15.19 | 188348 |
| 2022-10-18 | -51.88 | $15.52 | 135300 |
| 2022-10-17 | -64.31 | $15.33 | 167310 |
| 2022-10-14 | -79.45 | $14.97 | 227400 |
| 2022-10-13 | -76.99 | $15.12 | 174802 |
| 2022-10-12 | -87.16 | $14.80 | 120614 |
| 2022-10-11 | -88.96 | $14.74 | 145041 |
| 2022-10-10 | -91.32 | $14.67 | 160900 |
| 2022-10-07 | -88.03 | $14.80 | 188933 |
| 2022-10-06 | -79.49 | $15.10 | 102400 |
| 2022-10-05 | -71.51 | $15.38 | 101000 |
| 2022-10-04 | -72.36 | $15.35 | 637800 |
| 2022-10-03 | -80.34 | $15.07 | 352700 |
| 2022-09-30 | -79.77 | $15.09 | 290504 |
| 2022-09-29 | -85.19 | $14.90 | 251900 |
| 2022-09-28 | -81.77 | $15.02 | 204500 |
| 2022-09-27 | -94.02 | $14.59 | 233412 |
| 2022-09-26 | -95.25 | $14.68 | 279900 |
| 2022-09-23 | -96.39 | $14.89 | 406345 |
| 2022-09-22 | -96.03 | $15.70 | 190000 |
| 2022-09-21 | -91.88 | $16.31 | 207200 |
| 2022-09-20 | -97.28 | $16.33 | 131149 |
| 2022-09-19 | -72.48 | $17.04 | 117846 |
| 2022-09-16 | -86.26 | $16.88 | 128000 |
| 2022-09-15 | -82.74 | $17.10 | 105329 |
| 2022-09-14 | -66.53 | $17.55 | 105642 |
| 2022-09-13 | -82.55 | $17.19 | 172110 |
| 2022-09-12 | -61.65 | $17.78 | 110000 |
| 2022-09-09 | -68.82 | $17.58 | 123200 |
| 2022-09-08 | -83.51 | $17.17 | 105538 |
| 2022-09-07 | -88.89 | $17.02 | 124700 |
| 2022-09-06 | -94.27 | $16.87 | 151000 |
| 2022-09-02 | -92.67 | $16.97 | 87501 |
| 2022-09-01 | -83.52 | $17.22 | 152224 |
| 2022-08-31 | -97.63 | $17.03 | 157048 |
| 2022-08-30 | -95.90 | $17.16 | 139000 |
| 2022-08-29 | -90.57 | $17.29 | 111048 |
| 2022-08-26 | -99.51 | $17.47 | 100600 |
| 2022-08-25 | -77.16 | $17.98 | 71700 |
| 2022-08-24 | -84.77 | $17.83 | 83636 |
| 2022-08-23 | -82.67 | $17.64 | 89346 |
| 2022-08-22 | -67.21 | $17.86 | 123600 |
| 2022-08-19 | -52.87 | $18.21 | 114901 |
| 2022-08-18 | -41.39 | $18.49 | 303137 |
| 2022-08-17 | -24.18 | $18.91 | 168800 |
| 2022-08-16 | -4.43 | $19.38 | 69105 |
| 2022-08-15 | -3.50 | $19.39 | 93106 |
| 2022-08-12 | -2.48 | $19.32 | 114135 |
| 2022-08-11 | -10.64 | $19.01 | 75700 |
| 2022-08-10 | -3.55 | $19.06 | 148717 |
| 2022-08-09 | -11.48 | $18.77 | 116101 |
| 2022-08-08 | -4.92 | $19.01 | 102632 |
| 2022-08-05 | -7.10 | $18.93 | 114800 |
| 2022-08-04 | -1.91 | $19.12 | 107906 |
| 2022-08-03 | -2.22 | $19.06 | 136600 |
| 2022-08-02 | -10.80 | $18.75 | 93300 |
| 2022-08-01 | -4.43 | $18.98 | 165400 |
| 2022-07-29 | -1.82 | $18.76 | 178611 |
| 2022-07-28 | -3.56 | $18.24 | 156203 |
| 2022-07-27 | -3.50 | $18.01 | 121005 |
| 2022-07-26 | -25.24 | $17.10 | 126547 |
| 2022-07-25 | -16.67 | $17.28 | 111600 |
| 2022-07-22 | -14.76 | $17.32 | 103609 |
| 2022-07-21 | -12.34 | $17.32 | 131500 |
| 2022-07-20 | -10.08 | $17.37 | 764519 |
| 2022-07-19 | -1.86 | $16.81 | 119500 |
| 2022-07-18 | -30.91 | $16.26 | 124800 |
| 2022-07-15 | -38.18 | $16.14 | 94700 |
| 2022-07-14 | -60.61 | $15.77 | 119408 |
| 2022-07-13 | -49.09 | $15.96 | 140400 |
| 2022-07-12 | -44.85 | $16.03 | 169800 |
| 2022-07-11 | -44.70 | $16.32 | 90900 |
| 2022-07-08 | -48.91 | $16.53 | 118930 |
| 2022-07-07 | -47.02 | $16.63 | 240700 |
| 2022-07-06 | -60.82 | $16.26 | 129711 |
| 2022-07-05 | -61.51 | $16.24 | 150946 |
| 2022-07-01 | -63.57 | $16.18 | 201500 |
| 2022-06-30 | -65.98 | $16.11 | 228323 |
| 2022-06-29 | -66.32 | $16.10 | 190011 |
| 2022-06-28 | -67.35 | $16.07 | 226800 |
| 2022-06-27 | -64.95 | $16.14 | 161900 |
| 2022-06-24 | -73.20 | $15.90 | 128600 |
| 2022-06-23 | -88.32 | $15.46 | 165900 |
| 2022-06-22 | -91.75 | $15.36 | 93200 |
| 2022-06-21 | -82.13 | $15.64 | 219200 |
| 2022-06-17 | -93.47 | $15.31 | 130221 |
| 2022-06-16 | -98.24 | $15.24 | 192600 |
| 2022-06-15 | -81.75 | $15.97 | 137000 |
| 2022-06-14 | -95.24 | $15.63 | 187300 |
| 2022-06-13 | -92.49 | $16.06 | 186600 |
| 2022-06-10 | -81.22 | $16.56 | 349122 |
| 2022-06-09 | -26.76 | $17.46 | 122900 |
| 2022-06-08 | -7.04 | $17.88 | 94400 |
| 2022-06-07 | -3.76 | $17.95 | 107500 |
| 2022-06-06 | -2.01 | $17.85 | 119134 |
| 2022-06-03 | -22.90 | $17.55 | 89619 |
| 2022-06-02 | -23.79 | $17.79 | 113300 |
| 2022-06-01 | -42.70 | $17.47 | 144600 |
| 2022-05-31 | -37.23 | $17.62 | 206700 |
| 2022-05-27 | -36.13 | $17.65 | 71200 |
| 2022-05-26 | -55.09 | $17.18 | 141000 |
| 2022-05-25 | -70.88 | $16.73 | 144700 |
| 2022-05-24 | -73.33 | $16.66 | 112500 |
| 2022-05-23 | -74.68 | $16.69 | 101700 |
| 2022-05-20 | -80.65 | $16.55 | 293712 |
| 2022-05-19 | -81.15 | $16.62 | 143300 |
| 2022-05-18 | -78.97 | $16.80 | 245300 |
| 2022-05-17 | -71.62 | $17.14 | 162429 |
| 2022-05-16 | -83.30 | $16.63 | 141519 |
| 2022-05-13 | -82.84 | $16.65 | 226376 |
| 2022-05-12 | -92.91 | $16.21 | 267300 |
| 2022-05-11 | -98.69 | $16.50 | 176100 |
| 2022-05-10 | -94.94 | $16.89 | 153200 |
| 2022-05-09 | -98.63 | $16.79 | 262707 |
| 2022-05-06 | -90.14 | $17.74 | 216542 |
| 2022-05-05 | -80.76 | $18.04 | 150009 |
| 2022-05-04 | -63.93 | $18.58 | 181000 |
| 2022-05-03 | -84.03 | $18.05 | 126242 |
| 2022-05-02 | -88.52 | $17.89 | 326358 |
| 2022-04-29 | -97.68 | $18.10 | 150349 |
| 2022-04-28 | -81.13 | $18.60 | 132903 |
| 2022-04-27 | -96.36 | $18.14 | 122916 |
| 2022-04-26 | -99.35 | $18.05 | 248533 |
| 2022-04-25 | -83.86 | $18.97 | 131722 |
| 2022-04-22 | -95.94 | $19.21 | 88037 |
| 2022-04-21 | -71.88 | $19.72 | 86945 |
| 2022-04-20 | -48.96 | $20.16 | 113158 |
| 2022-04-19 | -72.92 | $19.70 | 116915 |
| 2022-04-18 | -93.23 | $19.31 | 112500 |
| 2022-04-14 | -98.86 | $19.36 | 113300 |
| 2022-04-13 | -67.98 | $19.72 | 174800 |
| 2022-04-12 | -56.87 | $19.61 | 98219 |
| 2022-04-11 | -46.03 | $19.71 | 111700 |
| 2022-04-08 | -29.97 | $20.12 | 72600 |
| 2022-04-07 | -29.05 | $20.15 | 109410 |
| 2022-04-06 | -29.66 | $20.13 | 140501 |
| 2022-04-05 | -16.21 | $20.57 | 132600 |
| 2022-04-04 | -3.98 | $20.97 | 100400 |
| 2022-04-01 | -11.62 | $20.72 | 120800 |
| 2022-03-31 | -15.90 | $20.58 | 120000 |
| 2022-03-30 | -11.32 | $20.73 | 148440 |
| 2022-03-29 | -13.46 | $20.66 | 261600 |
| 2022-03-28 | -6.97 | $20.50 | 134200 |
| 2022-03-25 | -26.83 | $19.93 | 194846 |
| 2022-03-24 | -24.04 | $20.01 | 163600 |
| 2022-03-23 | -19.86 | $20.13 | 124831 |
| 2022-03-22 | -8.01 | $20.47 | 236700 |
| 2022-03-21 | -4.20 | $20.34 | 121500 |
| 2022-03-18 | -2.39 | $20.28 | 79633 |
| 2022-03-17 | -22.31 | $19.78 | 137108 |
| 2022-03-16 | -50.38 | $19.12 | 172525 |
| 2022-03-15 | -78.85 | $18.38 | 79300 |
| 2022-03-14 | -93.59 | $18.01 | 215700 |
| 2022-03-11 | -84.02 | $18.54 | 128310 |
| 2022-03-10 | -75.15 | $18.84 | 174900 |
| 2022-03-09 | -77.49 | $18.77 | 161200 |
| 2022-03-08 | -94.15 | $18.20 | 164518 |
| 2022-03-07 | -88.60 | $18.39 | 199617 |
| 2022-03-04 | -65.20 | $19.19 | 105044 |
| 2022-03-03 | -62.50 | $19.29 | 130726 |
| 2022-03-02 | -61.33 | $19.45 | 100500 |
| 2022-03-01 | -68.27 | $19.19 | 129300 |
| 2022-02-28 | -58.40 | $19.56 | 177748 |
| 2022-02-25 | -57.87 | $19.58 | 143207 |
| 2022-02-24 | -73.60 | $18.99 | 429940 |
| 2022-02-23 | -94.10 | $18.88 | 124000 |
| 2022-02-22 | -85.90 | $19.13 | 259102 |
| 2022-02-18 | -71.43 | $19.80 | 128300 |
| 2022-02-17 | -68.50 | $19.88 | 157600 |
| 2022-02-16 | -58.75 | $20.41 | 123641 |
| 2022-02-15 | -67.66 | $20.11 | 203900 |
| 2022-02-14 | -75.37 | $19.85 | 161348 |
| 2022-02-11 | -54.62 | $20.59 | 171562 |
| 2022-02-10 | -43.34 | $21.19 | 146800 |
| 2022-02-09 | -39.16 | $21.35 | 136017 |
| 2022-02-08 | -51.44 | $20.88 | 100200 |
| 2022-02-07 | -57.44 | $20.65 | 115000 |
| 2022-02-04 | -57.18 | $20.66 | 214800 |
| 2022-02-03 | -50.39 | $20.92 | 127700 |
| 2022-02-02 | -33.68 | $21.56 | 131600 |
| 2022-02-01 | -42.30 | $21.23 | 143200 |
| 2022-01-31 | -50.13 | $20.93 | 162700 |
| 2022-01-28 | -64.23 | $20.39 | 123945 |
| 2022-01-27 | -76.50 | $19.92 | 149800 |
| 2022-01-26 | -73.63 | $20.03 | 203830 |
| 2022-01-25 | -75.46 | $19.96 | 216203 |
| 2022-01-24 | -72.32 | $20.08 | 488700 |
| 2022-01-21 | -98.81 | $20.35 | 387100 |
| 2022-01-20 | -98.35 | $21.66 | 158700 |
| 2022-01-19 | -54.74 | $22.10 | 131400 |
| 2022-01-18 | -49.37 | $22.07 | 130437 |
| 2022-01-14 | -28.48 | $22.40 | 122100 |
| 2022-01-13 | -24.05 | $22.47 | 95700 |
| 2022-01-12 | -2.61 | $22.76 | 134600 |
| 2022-01-11 | -24.18 | $22.43 | 138200 |
| 2022-01-10 | -32.68 | $22.30 | 135100 |
| 2022-01-07 | -25.49 | $22.41 | 136242 |
| 2022-01-06 | -37.25 | $22.23 | 96932 |
| 2022-01-05 | -39.22 | $22.20 | 152236 |
| 2022-01-04 | -8.50 | $22.67 | 116800 |
| 2022-01-03 | -2.61 | $22.76 | 114300 |
| 2021-12-31 | 0.00 | $22.73 | 90238 |
| 2021-12-30 | -1.41 | $22.67 | 71223 |
| 2021-12-29 | -1.43 | $22.65 | 96500 |
| 2021-12-28 | -8.73 | $22.42 | 63800 |
| 2021-12-27 | -13.49 | $22.36 | 112804 |
| 2021-12-23 | -31.75 | $22.13 | 111706 |
| 2021-12-22 | -50.79 | $21.89 | 93543 |
| 2021-12-21 | -54.76 | $21.84 | 153343 |
| 2021-12-20 | -85.71 | $21.47 | 177300 |
| 2021-12-17 | -62.59 | $21.82 | 177842 |
| 2021-12-16 | -48.73 | $22.08 | 91448 |
| 2021-12-15 | -45.57 | $22.13 | 154344 |
| 2021-12-14 | -52.53 | $22.02 | 85446 |
| 2021-12-13 | -39.87 | $22.22 | 90744 |
| 2021-12-10 | -34.18 | $22.31 | 69700 |
| 2021-12-09 | -30.38 | $22.37 | 173432 |
| 2021-12-08 | -28.48 | $22.40 | 130811 |
| 2021-12-07 | -53.16 | $22.01 | 162636 |
| 2021-12-06 | -74.68 | $21.67 | 93311 |
| 2021-12-03 | -89.87 | $21.43 | 110700 |
| 2021-12-02 | -79.73 | $21.67 | 97719 |
| 2021-12-01 | -97.83 | $21.50 | 312600 |
| 2021-11-30 | -98.29 | $21.70 | 135100 |
| 2021-11-29 | -69.64 | $22.07 | 133900 |
| 2021-11-26 | -96.43 | $21.77 | 107430 |
| 2021-11-24 | -63.29 | $22.35 | 64829 |
| 2021-11-23 | -53.57 | $22.40 | 81100 |
| 2021-11-22 | -51.19 | $22.42 | 74515 |
| 2021-11-19 | -23.86 | $22.64 | 80300 |
| 2021-11-18 | -16.67 | $22.69 | 93500 |
| 2021-11-17 | -19.39 | $22.65 | 97500 |
| 2021-11-16 | -3.06 | $22.81 | 105000 |
| 2021-11-15 | -7.53 | $22.72 | 95400 |
| 2021-11-12 | -6.93 | $22.68 | 65900 |
| 2021-11-11 | -14.56 | $22.60 | 107043 |
| 2021-11-10 | -15.00 | $22.57 | 142200 |
| 2021-11-09 | -8.44 | $22.62 | 110310 |
| 2021-11-08 | -2.58 | $22.71 | 100637 |
| 2021-11-05 | -5.44 | $22.59 | 108400 |
| 2021-11-04 | -9.09 | $22.50 | 153400 |
| 2021-11-03 | 0.00 | $22.47 | 131716 |
| 2021-11-02 | -2.55 | $22.33 | 83327 |
| 2021-11-01 | -4.46 | $22.30 | 109100 |
| 2021-10-29 | 0.00 | $22.20 | 113318 |
| 2021-10-28 | -2.17 | $22.15 | 160719 |
| 2021-10-27 | -10.87 | $22.03 | 77300 |
| 2021-10-26 | -6.52 | $22.09 | 103800 |
| 2021-10-25 | -6.15 | $22.02 | 66900 |
| 2021-10-22 | -3.85 | $22.05 | 65900 |
| 2021-10-21 | -10.77 | $21.96 | 86700 |
| 2021-10-20 | -3.70 | $22.10 | 101900 |
| 2021-10-19 | -11.11 | $22.00 | 112600 |
| 2021-10-18 | -24.44 | $21.82 | 159600 |
| 2021-10-15 | -19.26 | $21.89 | 84944 |
| 2021-10-14 | -50.84 | $21.68 | 110700 |
| 2021-10-13 | -63.69 | $21.45 | 79509 |
| 2021-10-12 | -74.86 | $21.25 | 88600 |
| 2021-10-11 | -71.51 | $21.31 | 164313 |
| 2021-10-08 | -72.07 | $21.30 | 118521 |
| 2021-10-07 | -73.18 | $21.28 | 120042 |
| 2021-10-06 | -84.92 | $21.07 | 124000 |
| 2021-10-05 | -82.58 | $21.12 | 147845 |
| 2021-10-04 | -94.38 | $20.91 | 238800 |
| 2021-10-01 | -79.04 | $21.27 | 194400 |
| 2021-09-30 | -93.57 | $21.28 | 152500 |
| 2021-09-29 | -94.66 | $21.35 | 126800 |
| 2021-09-28 | -90.08 | $21.41 | 205500 |
| 2021-09-27 | -58.77 | $21.92 | 108617 |
| 2021-09-24 | -55.26 | $21.96 | 119400 |
| 2021-09-23 | -47.37 | $22.05 | 153500 |
| 2021-09-22 | -53.51 | $21.98 | 150208 |
| 2021-09-21 | -72.81 | $21.76 | 155300 |
| 2021-09-20 | -73.68 | $21.75 | 313700 |
| 2021-09-17 | -13.73 | $22.45 | 145500 |
| 2021-09-16 | -1.01 | $22.54 | 129012 |
| 2021-09-15 | -16.16 | $22.39 | 116726 |
| 2021-09-14 | -28.28 | $22.27 | 96146 |
| 2021-09-13 | -25.25 | $22.30 | 144600 |
| 2021-09-10 | -34.34 | $22.21 | 79120 |
| 2021-09-09 | -22.22 | $22.33 | 99910 |
| 2021-09-08 | -12.50 | $22.41 | 108448 |
| 2021-09-07 | -7.50 | $22.46 | 104137 |
| 2021-09-03 | -3.27 | $22.50 | 83300 |
| 2021-09-02 | -8.28 | $22.42 | 110500 |
| 2021-09-01 | -9.38 | $22.40 | 197200 |
| 2021-08-31 | -3.36 | $22.25 | 142300 |
| 2021-08-30 | -4.40 | $22.20 | 127000 |
| 2021-08-27 | 0.00 | $22.14 | 137900 |
| 2021-08-26 | -7.91 | $21.93 | 127919 |
| 2021-08-25 | 0.00 | $22.00 | 144031 |
| 2021-08-24 | -2.58 | $21.92 | 141600 |
| 2021-08-23 | -21.02 | $21.63 | 138843 |
| 2021-08-20 | -20.38 | $21.64 | 117841 |
| 2021-08-19 | -24.20 | $21.58 | 190545 |
| 2021-08-18 | -18.47 | $21.67 | 161411 |
| 2021-08-17 | -8.92 | $21.82 | 250745 |
| 2021-08-16 | -1.82 | $21.93 | 174626 |
| 2021-08-13 | -5.29 | $21.84 | 195409 |
| 2021-08-12 | -5.00 | $21.76 | 205707 |
| 2021-08-11 | -6.17 | $21.57 | 219200 |
| 2021-08-10 | -8.72 | $21.41 | 154725 |
| 2021-08-09 | -1.49 | $21.37 | 161000 |
| 2021-08-06 | -22.90 | $21.06 | 127936 |
| 2021-08-05 | -25.95 | $21.02 | 155238 |
| 2021-08-04 | -32.82 | $20.93 | 99800 |
| 2021-08-03 | -35.88 | $20.89 | 124606 |
| 2021-08-02 | -51.15 | $20.69 | 147618 |
| 2021-07-30 | -49.62 | $20.71 | 115634 |
| 2021-07-29 | -48.09 | $20.73 | 124400 |
| 2021-07-28 | -50.38 | $20.70 | 130100 |
| 2021-07-27 | -67.67 | $20.48 | 86911 |
| 2021-07-26 | -49.62 | $20.72 | 154036 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
8.53
2026-07-21
Close Price
$23.19
Vol: 85789Average Directional Index - Detailed Analysis
Minimum
7.77
Average
19.47
Maximum
65.81
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 8.53 | $23.19 | 85789 |
| 2026-07-20 | 8.49 | $22.95 | 71000 |
| 2026-07-17 | 8.24 | $23.02 | 50400 |
| 2026-07-16 | 7.95 | $23.13 | 53143 |
| 2026-07-15 | 8.05 | $23.33 | 49235 |
| 2026-07-14 | 8.34 | $23.43 | 47120 |
| 2026-07-13 | 8.69 | $23.23 | 57817 |
| 2026-07-10 | 9.09 | $23.36 | 62401 |
| 2026-07-09 | 9.42 | $23.39 | 65900 |
| 2026-07-08 | 9.74 | $23.27 | 64596 |
| 2026-07-07 | 10.21 | $23.47 | 86600 |
| 2026-07-06 | 10.22 | $23.66 | 109937 |
| 2026-07-02 | 9.91 | $23.46 | 74502 |
| 2026-07-01 | 9.71 | $23.47 | 117300 |
| 2026-06-30 | 9.68 | $23.54 | 127000 |
| 2026-06-29 | 9.66 | $23.28 | 83000 |
| 2026-06-26 | 10.15 | $22.84 | 86900 |
| 2026-06-25 | 10.40 | $22.93 | 85920 |
| 2026-06-24 | 10.66 | $22.67 | 77700 |
| 2026-06-23 | 10.34 | $22.68 | 119000 |
| 2026-06-22 | 10.07 | $23.12 | 122800 |
| 2026-06-18 | 10.37 | $23.06 | 108708 |
| 2026-06-17 | 10.48 | $22.92 | 127900 |
| 2026-06-16 | 10.60 | $23.07 | 133538 |
| 2026-06-15 | 11.02 | $23.19 | 107900 |
| 2026-06-12 | 11.47 | $23.10 | 91800 |
| 2026-06-11 | 11.72 | $23.06 | 94861 |
| 2026-06-10 | 11.71 | $22.54 | 114413 |
| 2026-06-09 | 11.30 | $22.67 | 222327 |
| 2026-06-08 | 10.88 | $22.52 | 160111 |
| 2026-06-05 | 10.84 | $22.53 | 153610 |
| 2026-06-04 | 10.84 | $23.20 | 123011 |
| 2026-06-03 | 11.27 | $23.10 | 88200 |
| 2026-06-02 | 11.72 | $23.44 | 113300 |
| 2026-06-01 | 11.94 | $23.29 | 75623 |
| 2026-05-29 | 12.17 | $23.33 | 108300 |
| 2026-05-28 | 11.86 | $23.24 | 122144 |
| 2026-05-27 | 11.77 | $23.03 | 76000 |
| 2026-05-26 | 11.86 | $23.04 | 122000 |
| 2026-05-22 | 12.00 | $22.74 | 66015 |
| 2026-05-21 | 12.39 | $22.70 | 110125 |
| 2026-05-20 | 12.89 | $22.61 | 97621 |
| 2026-05-19 | 13.54 | $22.45 | 58500 |
| 2026-05-18 | 14.05 | $22.53 | 104909 |
| 2026-05-15 | 14.63 | $22.75 | 433930 |
| 2026-05-14 | 15.40 | $23.01 | 82200 |
| 2026-05-13 | 15.58 | $23.00 | 185726 |
| 2026-05-12 | 15.90 | $22.59 | 103600 |
| 2026-05-11 | 16.45 | $22.96 | 84000 |
| 2026-05-08 | 16.58 | $23.02 | 161700 |
| 2026-05-07 | 16.84 | $22.69 | 91500 |
| 2026-05-06 | 17.11 | $22.99 | 144347 |
| 2026-05-05 | 17.24 | $22.53 | 123800 |
| 2026-05-04 | 17.91 | $22.28 | 138634 |
| 2026-05-01 | 18.61 | $22.61 | 159511 |
| 2026-04-30 | 18.86 | $22.65 | 451900 |
| 2026-04-29 | 19.29 | $22.32 | 790558 |
| 2026-04-28 | 20.04 | $21.79 | 99529 |
| 2026-04-27 | 20.52 | $21.80 | 188703 |
| 2026-04-24 | 21.03 | $21.74 | 120140 |
| 2026-04-23 | 21.50 | $21.58 | 99100 |
| 2026-04-22 | 21.93 | $21.69 | 87318 |
| 2026-04-21 | 22.57 | $21.51 | 249400 |
| 2026-04-20 | 23.25 | $21.85 | 65208 |
| 2026-04-17 | 24.27 | $21.82 | 129300 |
| 2026-04-16 | 25.34 | $21.59 | 134400 |
| 2026-04-15 | 26.14 | $21.68 | 104800 |
| 2026-04-14 | 26.99 | $21.85 | 71440 |
| 2026-04-13 | 28.34 | $21.53 | 140033 |
| 2026-04-10 | 29.45 | $21.25 | 137726 |
| 2026-04-09 | 30.65 | $21.32 | 85200 |
| 2026-04-08 | 31.78 | $21.11 | 135600 |
| 2026-04-07 | 32.95 | $20.46 | 176942 |
| 2026-04-06 | 33.16 | $20.59 | 75214 |
| 2026-04-02 | 33.68 | $20.51 | 148800 |
| 2026-04-01 | 34.20 | $20.72 | 161661 |
| 2026-03-31 | 34.82 | $20.12 | 169002 |
| 2026-03-30 | 34.32 | $19.45 | 181000 |
| 2026-03-27 | 33.08 | $19.54 | 189045 |
| 2026-03-26 | 31.86 | $19.87 | 169926 |
| 2026-03-25 | 30.78 | $20.38 | 83933 |
| 2026-03-24 | 29.86 | $20.18 | 150500 |
| 2026-03-23 | 28.42 | $20.30 | 225525 |
| 2026-03-20 | 26.97 | $20.04 | 247024 |
| 2026-03-19 | 25.43 | $20.61 | 203200 |
| 2026-03-18 | 24.15 | $21.03 | 91900 |
| 2026-03-17 | 23.12 | $21.27 | 106571 |
| 2026-03-16 | 22.26 | $21.14 | 119300 |
| 2026-03-13 | 21.05 | $21.03 | 152100 |
| 2026-03-12 | 19.78 | $21.25 | 116700 |
| 2026-03-11 | 18.54 | $21.67 | 86006 |
| 2026-03-10 | 17.56 | $21.70 | 137724 |
| 2026-03-09 | 16.31 | $21.62 | 163500 |
| 2026-03-06 | 14.42 | $21.84 | 99641 |
| 2026-03-05 | 12.95 | $22.25 | 67523 |
| 2026-03-04 | 11.71 | $22.46 | 63800 |
| 2026-03-03 | 10.65 | $22.32 | 244707 |
| 2026-03-02 | 9.53 | $22.82 | 102240 |
| 2026-02-27 | 9.51 | $23.04 | 88700 |
| 2026-02-26 | 9.97 | $23.25 | 121700 |
| 2026-02-25 | 10.22 | $23.33 | 61300 |
| 2026-02-24 | 10.23 | $23.10 | 109700 |
| 2026-02-23 | 10.74 | $23.03 | 87900 |
| 2026-02-20 | 11.19 | $23.14 | 77413 |
| 2026-02-19 | 11.71 | $22.98 | 73000 |
| 2026-02-18 | 11.81 | $23.00 | 125900 |
| 2026-02-17 | 11.92 | $22.83 | 288111 |
| 2026-02-13 | 11.58 | $23.09 | 106129 |
| 2026-02-12 | 11.51 | $23.09 | 100920 |
| 2026-02-11 | 11.67 | $23.31 | 67243 |
| 2026-02-10 | 12.21 | $23.31 | 120549 |
| 2026-02-09 | 12.67 | $23.30 | 133600 |
| 2026-02-06 | 13.15 | $23.28 | 136040 |
| 2026-02-05 | 13.50 | $22.90 | 121200 |
| 2026-02-04 | 13.69 | $23.23 | 91245 |
| 2026-02-03 | 14.37 | $23.31 | 125145 |
| 2026-02-02 | 14.76 | $23.61 | 118522 |
| 2026-01-30 | 15.03 | $23.38 | 132600 |
| 2026-01-29 | 15.45 | $23.48 | 128644 |
| 2026-01-28 | 15.90 | $23.45 | 105700 |
| 2026-01-27 | 15.69 | $23.44 | 91200 |
| 2026-01-26 | 15.67 | $23.33 | 121147 |
| 2026-01-23 | 15.88 | $23.16 | 124500 |
| 2026-01-22 | 16.29 | $23.18 | 129536 |
| 2026-01-21 | 16.83 | $22.93 | 82800 |
| 2026-01-20 | 17.70 | $22.66 | 140000 |
| 2026-01-16 | 18.17 | $22.93 | 92600 |
| 2026-01-15 | 18.47 | $23.15 | 137413 |
| 2026-01-14 | 18.40 | $23.20 | 132345 |
| 2026-01-13 | 18.06 | $23.40 | 110100 |
| 2026-01-12 | 17.37 | $23.40 | 113453 |
| 2026-01-09 | 16.49 | $23.48 | 203433 |
| 2026-01-08 | 15.56 | $23.31 | 142514 |
| 2026-01-07 | 14.84 | $23.24 | 152051 |
| 2026-01-06 | 13.92 | $23.43 | 152807 |
| 2026-01-05 | 13.07 | $23.20 | 170900 |
| 2026-01-02 | 12.41 | $23.08 | 161400 |
| 2025-12-31 | 11.79 | $23.10 | 152711 |
| 2025-12-30 | 11.18 | $22.94 | 107705 |
| 2025-12-29 | 10.94 | $22.75 | 68400 |
| 2025-12-26 | 10.84 | $22.91 | 61519 |
| 2025-12-24 | 10.46 | $22.87 | 58100 |
| 2025-12-23 | 10.16 | $22.66 | 54900 |
| 2025-12-22 | 10.30 | $22.52 | 83000 |
| 2025-12-19 | 10.69 | $22.36 | 115800 |
| 2025-12-18 | 11.10 | $22.06 | 83400 |
| 2025-12-17 | 11.27 | $21.86 | 69900 |
| 2025-12-16 | 11.45 | $22.09 | 127536 |
| 2025-12-15 | 11.77 | $22.24 | 95730 |
| 2025-12-12 | 12.20 | $22.35 | 111200 |
| 2025-12-11 | 12.50 | $22.60 | 99400 |
| 2025-12-10 | 12.57 | $22.46 | 103746 |
| 2025-12-09 | 12.78 | $22.39 | 222100 |
| 2025-12-08 | 12.90 | $22.29 | 152317 |
| 2025-12-05 | 13.03 | $22.45 | 169010 |
| 2025-12-04 | 12.76 | $22.45 | 120029 |
| 2025-12-03 | 12.39 | $22.50 | 81808 |
| 2025-12-02 | 12.00 | $22.39 | 224349 |
| 2025-12-01 | 11.69 | $22.19 | 76840 |
| 2025-11-28 | 11.49 | $22.27 | 63207 |
| 2025-11-26 | 11.08 | $22.23 | 100974 |
| 2025-11-25 | 10.71 | $21.86 | 85319 |
| 2025-11-24 | 10.77 | $21.65 | 106200 |
| 2025-11-21 | 11.19 | $21.16 | 116200 |
| 2025-11-20 | 11.18 | $20.93 | 125411 |
| 2025-11-19 | 11.25 | $21.32 | 63200 |
| 2025-11-18 | 10.69 | $21.28 | 107434 |
| 2025-11-17 | 10.07 | $21.63 | 76718 |
| 2025-11-14 | 9.98 | $21.84 | 79949 |
| 2025-11-13 | 9.90 | $22.06 | 115000 |
| 2025-11-12 | 9.97 | $22.44 | 113623 |
| 2025-11-11 | 9.58 | $22.27 | 75301 |
| 2025-11-10 | 9.51 | $22.04 | 105900 |
| 2025-11-07 | 9.59 | $21.76 | 89300 |
| 2025-11-06 | 9.85 | $21.79 | 78700 |
| 2025-11-05 | 10.01 | $21.98 | 130136 |
| 2025-11-04 | 10.14 | $21.93 | 143500 |
| 2025-11-03 | 10.03 | $22.19 | 180035 |
| 2025-10-31 | 9.75 | $22.00 | 142800 |
| 2025-10-30 | 9.67 | $21.87 | 161449 |
| 2025-10-29 | 9.86 | $21.85 | 82810 |
| 2025-10-28 | 9.82 | $21.94 | 108900 |
| 2025-10-27 | 9.72 | $21.94 | 96600 |
| 2025-10-24 | 9.83 | $21.71 | 111338 |
| 2025-10-23 | 10.34 | $21.46 | 65501 |
| 2025-10-22 | 10.24 | $21.31 | 126800 |
| 2025-10-21 | 10.13 | $21.59 | 85500 |
| 2025-10-20 | 10.24 | $21.60 | 88536 |
| 2025-10-17 | 10.34 | $21.36 | 170300 |
| 2025-10-16 | 10.73 | $21.23 | 92108 |
| 2025-10-15 | 11.18 | $21.32 | 111300 |
| 2025-10-14 | 11.76 | $21.29 | 110600 |
| 2025-10-13 | 12.36 | $21.28 | 90004 |
| 2025-10-10 | 12.72 | $21.08 | 131343 |
| 2025-10-09 | 13.09 | $21.60 | 114100 |
| 2025-10-08 | 12.07 | $21.71 | 125000 |
| 2025-10-07 | 11.10 | $21.52 | 89623 |
| 2025-10-06 | 10.18 | $21.62 | 122332 |
| 2025-10-03 | 9.22 | $21.46 | 120200 |
| 2025-10-02 | 8.72 | $21.39 | 79616 |
| 2025-10-01 | 8.50 | $21.29 | 118846 |
| 2025-09-30 | 8.47 | $21.13 | 85702 |
| 2025-09-29 | 8.90 | $21.08 | 104700 |
| 2025-09-26 | 9.14 | $20.84 | 78129 |
| 2025-09-25 | 9.40 | $20.74 | 80500 |
| 2025-09-24 | 8.90 | $20.87 | 61915 |
| 2025-09-23 | 8.91 | $21.08 | 80932 |
| 2025-09-22 | 9.27 | $21.19 | 102336 |
| 2025-09-19 | 9.64 | $21.08 | 95036 |
| 2025-09-18 | 10.01 | $21.05 | 89200 |
| 2025-09-17 | 10.26 | $20.97 | 74600 |
| 2025-09-16 | 10.52 | $20.96 | 99301 |
| 2025-09-15 | 10.90 | $21.08 | 87200 |
| 2025-09-12 | 10.94 | $21.18 | 48700 |
| 2025-09-11 | 10.80 | $21.15 | 93300 |
| 2025-09-10 | 10.69 | $21.06 | 77900 |
| 2025-09-09 | 10.67 | $21.01 | 59025 |
| 2025-09-08 | 10.94 | $21.02 | 91700 |
| 2025-09-05 | 11.30 | $20.78 | 125700 |
| 2025-09-04 | 11.68 | $20.91 | 65224 |
| 2025-09-03 | 12.14 | $20.77 | 69900 |
| 2025-09-02 | 12.13 | $20.65 | 84013 |
| 2025-08-29 | 12.12 | $20.87 | 78800 |
| 2025-08-28 | 12.46 | $20.92 | 104900 |
| 2025-08-27 | 13.02 | $20.75 | 63600 |
| 2025-08-26 | 13.26 | $20.66 | 58900 |
| 2025-08-25 | 13.39 | $20.71 | 62500 |
| 2025-08-22 | 13.68 | $20.74 | 69449 |
| 2025-08-21 | 13.93 | $20.46 | 89045 |
| 2025-08-20 | 13.83 | $20.60 | 90015 |
| 2025-08-19 | 13.90 | $20.60 | 103300 |
| 2025-08-18 | 14.34 | $20.70 | 68500 |
| 2025-08-15 | 14.78 | $20.68 | 86000 |
| 2025-08-14 | 15.33 | $20.73 | 68700 |
| 2025-08-13 | 15.92 | $20.70 | 143300 |
| 2025-08-12 | 16.23 | $20.72 | 116300 |
| 2025-08-11 | 16.62 | $20.59 | 73800 |
| 2025-08-08 | 17.35 | $20.61 | 68138 |
| 2025-08-07 | 18.18 | $20.51 | 94600 |
| 2025-08-06 | 19.12 | $20.48 | 89800 |
| 2025-08-05 | 19.85 | $20.40 | 83341 |
| 2025-08-04 | 20.62 | $20.43 | 79611 |
| 2025-08-01 | 21.38 | $20.24 | 115500 |
| 2025-07-31 | 22.18 | $20.73 | 127101 |
| 2025-07-30 | 22.38 | $20.85 | 90135 |
| 2025-07-29 | 23.05 | $20.86 | 79244 |
| 2025-07-28 | 23.73 | $20.89 | 84493 |
| 2025-07-25 | 24.06 | $21.03 | 117843 |
| 2025-07-24 | 24.03 | $21.02 | 78900 |
| 2025-07-23 | 24.01 | $21.11 | 112714 |
| 2025-07-22 | 24.09 | $20.75 | 83700 |
| 2025-07-21 | 24.65 | $20.74 | 78136 |
| 2025-07-18 | 25.40 | $20.67 | 109800 |
| 2025-07-17 | 26.24 | $20.71 | 188047 |
| 2025-07-16 | 27.02 | $20.87 | 88719 |
| 2025-07-15 | 27.73 | $20.97 | 87300 |
| 2025-07-14 | 27.84 | $21.22 | 133048 |
| 2025-07-11 | 27.30 | $21.20 | 86300 |
| 2025-07-10 | 26.62 | $21.27 | 105500 |
| 2025-07-09 | 25.90 | $21.19 | 66909 |
| 2025-07-08 | 25.28 | $21.14 | 76500 |
| 2025-07-07 | 24.70 | $21.07 | 158245 |
| 2025-07-03 | 24.11 | $21.21 | 67800 |
| 2025-07-02 | 23.29 | $21.11 | 116200 |
| 2025-07-01 | 22.52 | $20.97 | 169253 |
| 2025-06-30 | 21.80 | $20.94 | 156623 |
| 2025-06-27 | 21.20 | $20.84 | 136838 |
| 2025-06-26 | 20.70 | $20.55 | 93100 |
| 2025-06-25 | 20.49 | $20.44 | 77315 |
| 2025-06-24 | 20.60 | $20.33 | 119400 |
| 2025-06-23 | 20.88 | $20.01 | 74240 |
| 2025-06-20 | 21.81 | $19.95 | 86600 |
| 2025-06-18 | 22.66 | $20.15 | 74400 |
| 2025-06-17 | 22.97 | $20.14 | 103334 |
| 2025-06-16 | 23.19 | $20.43 | 106900 |
| 2025-06-13 | 22.79 | $20.41 | 97047 |
| 2025-06-12 | 22.28 | $20.58 | 106625 |
| 2025-06-11 | 21.75 | $20.43 | 134200 |
| 2025-06-10 | 21.22 | $20.48 | 173134 |
| 2025-06-09 | 20.69 | $20.31 | 116400 |
| 2025-06-06 | 20.33 | $20.27 | 99301 |
| 2025-06-05 | 20.11 | $20.13 | 106514 |
| 2025-06-04 | 19.89 | $20.26 | 127047 |
| 2025-06-03 | 19.56 | $20.20 | 154227 |
| 2025-06-02 | 19.27 | $20.15 | 97337 |
| 2025-05-30 | 19.05 | $20.02 | 117169 |
| 2025-05-29 | 18.91 | $20.00 | 122104 |
| 2025-05-28 | 18.89 | $19.83 | 131100 |
| 2025-05-27 | 18.98 | $19.90 | 107719 |
| 2025-05-23 | 19.08 | $19.56 | 73600 |
| 2025-05-22 | 19.59 | $19.60 | 140232 |
| 2025-05-21 | 20.04 | $19.76 | 156900 |
| 2025-05-20 | 20.18 | $20.02 | 164114 |
| 2025-05-19 | 19.97 | $19.92 | 108000 |
| 2025-05-16 | 19.80 | $19.93 | 137567 |
| 2025-05-15 | 19.26 | $19.93 | 87900 |
| 2025-05-14 | 18.71 | $20.04 | 117000 |
| 2025-05-13 | 17.99 | $19.84 | 123108 |
| 2025-05-12 | 17.33 | $19.71 | 157000 |
| 2025-05-09 | 16.80 | $19.30 | 87002 |
| 2025-05-08 | 16.63 | $19.27 | 145300 |
| 2025-05-07 | 16.41 | $19.22 | 168800 |
| 2025-05-06 | 16.27 | $19.11 | 111800 |
| 2025-05-05 | 16.38 | $19.12 | 181900 |
| 2025-05-02 | 16.49 | $18.98 | 127400 |
| 2025-05-01 | 16.87 | $18.76 | 146800 |
| 2025-04-30 | 17.46 | $18.57 | 168400 |
| 2025-04-29 | 18.33 | $18.59 | 209005 |
| 2025-04-28 | 19.29 | $18.30 | 122400 |
| 2025-04-25 | 19.96 | $18.17 | 56104 |
| 2025-04-24 | 20.53 | $18.02 | 111700 |
| 2025-04-23 | 20.91 | $17.77 | 135449 |
| 2025-04-22 | 21.24 | $17.43 | 149900 |
| 2025-04-21 | 21.08 | $16.98 | 136715 |
| 2025-04-17 | 20.45 | $17.36 | 74437 |
| 2025-04-16 | 20.03 | $17.13 | 124000 |
| 2025-04-15 | 19.58 | $17.67 | 103068 |
| 2025-04-14 | 19.55 | $17.65 | 116900 |
| 2025-04-11 | 19.41 | $17.41 | 109603 |
| 2025-04-10 | 18.92 | $17.52 | 560475 |
| 2025-04-09 | 18.40 | $17.54 | 328215 |
| 2025-04-08 | 17.55 | $15.84 | 304166 |
| 2025-04-07 | 15.96 | $16.00 | 434372 |
| 2025-04-04 | 13.23 | $16.67 | 407528 |
| 2025-04-03 | 11.00 | $17.72 | 199200 |
| 2025-04-02 | 10.16 | $18.32 | 69484 |
| 2025-04-01 | 9.91 | $18.19 | 94000 |
| 2025-03-31 | 9.32 | $18.22 | 157235 |
| 2025-03-28 | 8.54 | $18.29 | 105840 |
| 2025-03-27 | 8.22 | $18.52 | 42900 |
| 2025-03-26 | 8.50 | $18.58 | 85249 |
| 2025-03-25 | 8.95 | $18.77 | 80000 |
| 2025-03-24 | 9.09 | $18.61 | 87046 |
| 2025-03-21 | 9.38 | $18.55 | 85932 |
| 2025-03-20 | 9.56 | $18.58 | 104539 |
| 2025-03-19 | 9.75 | $18.65 | 112800 |
| 2025-03-18 | 9.95 | $18.44 | 59500 |
| 2025-03-17 | 10.10 | $18.58 | 114203 |
| 2025-03-14 | 10.43 | $18.41 | 91546 |
| 2025-03-13 | 10.15 | $18.22 | 137504 |
| 2025-03-12 | 9.85 | $18.40 | 105500 |
| 2025-03-11 | 9.73 | $18.27 | 116600 |
| 2025-03-10 | 9.50 | $18.34 | 126941 |
| 2025-03-07 | 9.47 | $18.70 | 151221 |
| 2025-03-06 | 9.66 | $18.56 | 181015 |
| 2025-03-05 | 10.11 | $18.86 | 122410 |
| 2025-03-04 | 10.59 | $18.43 | 299400 |
| 2025-03-03 | 10.53 | $18.65 | 229620 |
| 2025-02-28 | 11.03 | $18.82 | 146100 |
| 2025-02-27 | 10.76 | $18.63 | 136852 |
| 2025-02-26 | 10.53 | $18.92 | 82326 |
| 2025-02-25 | 10.84 | $18.81 | 86600 |
| 2025-02-24 | 10.87 | $18.87 | 162600 |
| 2025-02-21 | 11.15 | $18.97 | 107300 |
| 2025-02-20 | 11.66 | $19.16 | 163604 |
| 2025-02-19 | 11.88 | $19.21 | 86300 |
| 2025-02-18 | 11.95 | $19.20 | 104900 |
| 2025-02-14 | 12.08 | $19.14 | 87000 |
| 2025-02-13 | 12.26 | $19.18 | 101315 |
| 2025-02-12 | 12.46 | $19.01 | 89125 |
| 2025-02-11 | 13.07 | $19.01 | 93706 |
| 2025-02-10 | 13.72 | $18.94 | 125327 |
| 2025-02-07 | 14.42 | $18.85 | 142448 |
| 2025-02-06 | 15.16 | $19.04 | 99400 |
| 2025-02-05 | 15.73 | $18.95 | 151535 |
| 2025-02-04 | 16.44 | $18.96 | 103700 |
| 2025-02-03 | 17.07 | $18.81 | 178800 |
| 2025-01-31 | 17.93 | $18.90 | 179445 |
| 2025-01-30 | 17.99 | $19.02 | 199000 |
| 2025-01-29 | 18.34 | $18.87 | 126659 |
| 2025-01-28 | 18.71 | $18.99 | 96400 |
| 2025-01-27 | 19.35 | $18.84 | 157533 |
| 2025-01-24 | 20.02 | $19.05 | 103900 |
| 2025-01-23 | 20.19 | $19.02 | 102714 |
| 2025-01-22 | 20.57 | $18.95 | 104833 |
| 2025-01-21 | 20.98 | $18.82 | 133425 |
| 2025-01-17 | 21.81 | $18.59 | 85801 |
| 2025-01-16 | 22.76 | $18.41 | 95429 |
| 2025-01-15 | 23.14 | $18.33 | 144336 |
| 2025-01-14 | 23.32 | $18.15 | 84200 |
| 2025-01-13 | 23.35 | $18.12 | 116900 |
| 2025-01-10 | 22.97 | $18.14 | 192800 |
| 2025-01-08 | 22.63 | $18.42 | 209593 |
| 2025-01-07 | 22.78 | $18.35 | 165555 |
| 2025-01-06 | 22.94 | $18.38 | 159626 |
| 2025-01-03 | 22.60 | $18.32 | 275500 |
| 2025-01-02 | 21.65 | $18.25 | 156827 |
| 2024-12-31 | 20.66 | $18.23 | 166000 |
| 2024-12-30 | 19.69 | $18.21 | 168547 |
| 2024-12-27 | 18.67 | $18.45 | 101636 |
| 2024-12-26 | 17.80 | $18.65 | 110200 |
| 2024-12-24 | 17.17 | $18.53 | 88700 |
| 2024-12-23 | 16.04 | $18.40 | 150326 |
| 2024-12-20 | 14.38 | $18.28 | 177941 |
| 2024-12-19 | 12.52 | $18.18 | 178006 |
| 2024-12-18 | 10.76 | $18.28 | 176600 |
| 2024-12-17 | 9.15 | $18.91 | 91524 |
| 2024-12-16 | 8.75 | $19.10 | 79400 |
| 2024-12-13 | 8.97 | $19.09 | 65200 |
| 2024-12-12 | 9.21 | $19.17 | 80700 |
| 2024-12-11 | 9.65 | $19.27 | 119100 |
| 2024-12-10 | 9.84 | $19.18 | 105600 |
| 2024-12-09 | 10.05 | $19.33 | 104700 |
| 2024-12-06 | 9.81 | $19.30 | 155200 |
| 2024-12-05 | 9.80 | $19.24 | 120275 |
| 2024-12-04 | 9.92 | $19.21 | 142400 |
| 2024-12-03 | 10.17 | $19.15 | 124113 |
| 2024-12-02 | 10.54 | $19.13 | 173542 |
| 2024-11-29 | 11.08 | $19.08 | 144100 |
| 2024-11-27 | 11.55 | $18.97 | 144944 |
| 2024-11-26 | 11.65 | $18.91 | 119517 |
| 2024-11-25 | 11.75 | $18.95 | 86679 |
| 2024-11-22 | 12.00 | $18.96 | 97336 |
| 2024-11-21 | 12.19 | $18.94 | 111413 |
| 2024-11-20 | 12.40 | $18.96 | 130100 |
| 2024-11-19 | 12.74 | $19.08 | 95700 |
| 2024-11-18 | 13.10 | $19.14 | 139913 |
| 2024-11-15 | 13.62 | $18.97 | 175797 |
| 2024-11-14 | 13.88 | $19.03 | 116300 |
| 2024-11-13 | 14.53 | $19.23 | 64800 |
| 2024-11-12 | 14.89 | $19.31 | 100700 |
| 2024-11-11 | 15.03 | $19.42 | 123773 |
| 2024-11-08 | 14.83 | $19.47 | 108906 |
| 2024-11-07 | 14.73 | $19.40 | 146800 |
| 2024-11-06 | 14.64 | $19.26 | 143700 |
| 2024-11-05 | 15.04 | $18.87 | 100627 |
| 2024-11-04 | 15.37 | $18.75 | 111600 |
| 2024-11-01 | 15.35 | $18.64 | 129508 |
| 2024-10-31 | 15.33 | $18.58 | 204500 |
| 2024-10-30 | 15.30 | $19.00 | 79700 |
| 2024-10-29 | 15.91 | $19.02 | 86012 |
| 2024-10-28 | 16.66 | $19.00 | 102610 |
| 2024-10-25 | 17.27 | $19.00 | 47424 |
| 2024-10-24 | 17.92 | $19.00 | 75048 |
| 2024-10-23 | 18.78 | $18.96 | 94415 |
| 2024-10-22 | 19.69 | $19.36 | 98700 |
| 2024-10-21 | 19.25 | $19.43 | 103000 |
| 2024-10-18 | 18.68 | $19.37 | 52112 |
| 2024-10-17 | 18.38 | $19.27 | 157641 |
| 2024-10-16 | 18.07 | $19.24 | 133619 |
| 2024-10-15 | 17.98 | $19.27 | 122100 |
| 2024-10-14 | 17.79 | $19.49 | 118136 |
| 2024-10-11 | 17.20 | $19.36 | 135200 |
| 2024-10-10 | 16.66 | $19.26 | 74000 |
| 2024-10-09 | 15.81 | $19.33 | 91343 |
| 2024-10-08 | 15.10 | $19.17 | 86000 |
| 2024-10-07 | 14.64 | $19.10 | 131429 |
| 2024-10-04 | 14.14 | $19.27 | 124300 |
| 2024-10-03 | 13.50 | $19.08 | 97400 |
| 2024-10-02 | 13.05 | $19.21 | 127300 |
| 2024-10-01 | 12.51 | $19.19 | 186378 |
| 2024-09-30 | 11.86 | $19.44 | 236709 |
| 2024-09-27 | 11.40 | $19.27 | 189400 |
| 2024-09-26 | 11.07 | $19.22 | 113100 |
| 2024-09-25 | 10.93 | $18.99 | 60322 |
| 2024-09-24 | 11.07 | $19.05 | 76902 |
| 2024-09-23 | 11.19 | $19.02 | 97943 |
| 2024-09-20 | 11.50 | $18.95 | 147548 |
| 2024-09-19 | 11.83 | $19.25 | 269442 |
| 2024-09-18 | 11.53 | $18.98 | 79800 |
| 2024-09-17 | 11.48 | $19.00 | 159901 |
| 2024-09-16 | 11.35 | $19.03 | 143822 |
| 2024-09-13 | 11.41 | $19.00 | 69500 |
| 2024-09-12 | 11.56 | $18.87 | 86300 |
| 2024-09-11 | 11.97 | $18.73 | 88200 |
| 2024-09-10 | 12.51 | $18.52 | 94524 |
| 2024-09-09 | 12.56 | $18.41 | 106900 |
| 2024-09-06 | 12.64 | $18.28 | 107100 |
| 2024-09-05 | 12.41 | $18.51 | 99700 |
| 2024-09-04 | 12.68 | $18.59 | 142638 |
| 2024-09-03 | 12.99 | $18.70 | 104500 |
| 2024-08-30 | 13.54 | $19.07 | 123507 |
| 2024-08-29 | 13.73 | $18.98 | 143603 |
| 2024-08-28 | 13.99 | $18.88 | 110046 |
| 2024-08-27 | 14.47 | $18.97 | 66431 |
| 2024-08-26 | 14.98 | $18.89 | 158200 |
| 2024-08-23 | 15.37 | $18.93 | 72921 |
| 2024-08-22 | 15.79 | $18.72 | 68348 |
| 2024-08-21 | 16.24 | $19.03 | 129730 |
| 2024-08-20 | 16.35 | $18.90 | 114500 |
| 2024-08-19 | 16.48 | $18.92 | 116004 |
| 2024-08-16 | 16.70 | $18.81 | 82900 |
| 2024-08-15 | 17.13 | $18.72 | 82100 |
| 2024-08-14 | 17.77 | $18.41 | 104425 |
| 2024-08-13 | 18.58 | $18.32 | 103200 |
| 2024-08-12 | 19.18 | $18.06 | 59203 |
| 2024-08-09 | 19.57 | $18.11 | 50637 |
| 2024-08-08 | 19.84 | $17.95 | 90414 |
| 2024-08-07 | 19.85 | $17.53 | 130700 |
| 2024-08-06 | 19.78 | $17.62 | 152600 |
| 2024-08-05 | 19.44 | $17.27 | 276000 |
| 2024-08-02 | 18.64 | $18.04 | 155000 |
| 2024-08-01 | 18.52 | $18.48 | 110637 |
| 2024-07-31 | 19.30 | $18.81 | 151600 |
| 2024-07-30 | 19.99 | $18.46 | 118500 |
| 2024-07-29 | 20.79 | $18.48 | 99900 |
| 2024-07-26 | 21.64 | $18.37 | 87727 |
| 2024-07-25 | 22.17 | $18.31 | 84300 |
| 2024-07-24 | 22.73 | $18.33 | 140610 |
| 2024-07-23 | 23.32 | $18.84 | 59502 |
| 2024-07-22 | 23.74 | $19.00 | 105244 |
| 2024-07-19 | 23.98 | $18.74 | 64001 |
| 2024-07-18 | 24.89 | $18.82 | 125900 |
| 2024-07-17 | 25.31 | $19.13 | 160100 |
| 2024-07-16 | 24.73 | $19.38 | 99423 |
| 2024-07-15 | 23.47 | $19.18 | 116300 |
| 2024-07-12 | 22.19 | $19.14 | 79444 |
| 2024-07-11 | 21.00 | $19.12 | 117500 |
| 2024-07-10 | 19.87 | $19.08 | 111334 |
| 2024-07-09 | 18.90 | $18.87 | 135733 |
| 2024-07-08 | 18.10 | $18.91 | 128000 |
| 2024-07-05 | 17.25 | $19.00 | 148700 |
| 2024-07-03 | 16.54 | $18.90 | 103215 |
| 2024-07-02 | 15.92 | $18.74 | 118700 |
| 2024-07-01 | 15.71 | $18.56 | 133900 |
| 2024-06-28 | 15.50 | $18.61 | 148122 |
| 2024-06-27 | 14.84 | $18.65 | 100229 |
| 2024-06-26 | 14.56 | $18.47 | 75500 |
| 2024-06-25 | 14.72 | $18.51 | 82001 |
| 2024-06-24 | 14.82 | $18.53 | 127034 |
| 2024-06-21 | 14.90 | $18.42 | 58903 |
| 2024-06-20 | 15.31 | $18.57 | 54300 |
| 2024-06-18 | 15.28 | $18.59 | 62746 |
| 2024-06-17 | 15.10 | $18.56 | 94211 |
| 2024-06-14 | 15.07 | $18.52 | 99014 |
| 2024-06-13 | 15.03 | $18.56 | 94738 |
| 2024-06-12 | 14.65 | $18.65 | 92823 |
| 2024-06-11 | 14.10 | $18.46 | 105440 |
| 2024-06-10 | 13.94 | $18.49 | 93200 |
| 2024-06-07 | 13.60 | $18.50 | 107939 |
| 2024-06-06 | 13.09 | $18.55 | 132813 |
| 2024-06-05 | 12.58 | $18.45 | 108200 |
| 2024-06-04 | 12.33 | $18.26 | 110700 |
| 2024-06-03 | 12.37 | $18.25 | 96401 |
| 2024-05-31 | 12.41 | $18.13 | 113800 |
| 2024-05-30 | 13.05 | $17.98 | 147722 |
| 2024-05-29 | 13.66 | $17.99 | 106200 |
| 2024-05-28 | 14.15 | $18.22 | 166400 |
| 2024-05-24 | 14.65 | $18.30 | 99627 |
| 2024-05-23 | 15.18 | $18.21 | 131800 |
| 2024-05-22 | 15.71 | $18.53 | 105000 |
| 2024-05-21 | 15.30 | $18.60 | 78212 |
| 2024-05-20 | 14.73 | $18.54 | 84300 |
| 2024-05-17 | 14.13 | $18.45 | 98400 |
| 2024-05-16 | 13.66 | $18.50 | 218116 |
| 2024-05-15 | 13.18 | $18.42 | 148400 |
| 2024-05-14 | 12.86 | $18.29 | 76400 |
| 2024-05-13 | 12.79 | $18.17 | 96000 |
| 2024-05-10 | 12.78 | $18.16 | 85751 |
| 2024-05-09 | 12.76 | $18.14 | 98311 |
| 2024-05-08 | 12.95 | $18.01 | 72200 |
| 2024-05-07 | 13.41 | $18.00 | 102100 |
| 2024-05-06 | 13.77 | $17.91 | 139905 |
| 2024-05-03 | 14.50 | $17.77 | 83300 |
| 2024-05-02 | 15.03 | $17.50 | 86247 |
| 2024-05-01 | 14.98 | $17.32 | 137849 |
| 2024-04-30 | 14.82 | $17.41 | 167500 |
| 2024-04-29 | 14.86 | $17.67 | 75800 |
| 2024-04-26 | 15.32 | $17.58 | 139607 |
| 2024-04-25 | 15.71 | $17.37 | 89331 |
| 2024-04-24 | 15.32 | $17.39 | 99400 |
| 2024-04-23 | 15.34 | $17.44 | 70845 |
| 2024-04-22 | 15.28 | $17.19 | 171322 |
| 2024-04-19 | 14.58 | $17.05 | 151756 |
| 2024-04-18 | 13.85 | $17.22 | 124749 |
| 2024-04-17 | 13.46 | $17.25 | 131309 |
| 2024-04-16 | 13.05 | $17.27 | 110232 |
| 2024-04-15 | 12.25 | $17.30 | 156800 |
| 2024-04-12 | 11.41 | $17.58 | 129200 |
| 2024-04-11 | 11.16 | $17.98 | 102722 |
| 2024-04-10 | 11.62 | $17.99 | 125609 |
| 2024-04-09 | 12.13 | $18.14 | 102100 |
| 2024-04-08 | 12.26 | $18.12 | 90500 |
| 2024-04-05 | 12.41 | $18.07 | 86634 |
| 2024-04-04 | 12.76 | $17.88 | 166700 |
| 2024-04-03 | 13.14 | $18.11 | 132900 |
| 2024-04-02 | 13.74 | $18.00 | 213000 |
| 2024-04-01 | 14.02 | $18.13 | 122700 |
| 2024-03-28 | 14.16 | $18.25 | 186017 |
| 2024-03-27 | 14.10 | $18.23 | 91605 |
| 2024-03-26 | 14.19 | $18.13 | 77054 |
| 2024-03-25 | 14.29 | $18.09 | 66929 |
| 2024-03-22 | 14.49 | $18.17 | 58825 |
| 2024-03-21 | 14.48 | $18.29 | 96134 |
| 2024-03-20 | 14.38 | $18.12 | 136229 |
| 2024-03-19 | 14.67 | $18.05 | 111700 |
| 2024-03-18 | 15.11 | $18.05 | 80023 |
| 2024-03-15 | 15.25 | $17.99 | 99700 |
| 2024-03-14 | 15.46 | $18.12 | 115200 |
| 2024-03-13 | 15.29 | $18.29 | 124234 |
| 2024-03-12 | 14.79 | $18.24 | 151700 |
| 2024-03-11 | 14.45 | $18.03 | 79500 |
| 2024-03-08 | 14.51 | $18.03 | 184806 |
| 2024-03-07 | 14.42 | $18.10 | 105600 |
| 2024-03-06 | 14.65 | $17.89 | 126400 |
| 2024-03-05 | 15.29 | $17.78 | 96249 |
| 2024-03-04 | 16.04 | $17.96 | 95827 |
| 2024-03-01 | 16.27 | $17.96 | 137300 |
| 2024-02-29 | 16.51 | $17.80 | 128600 |
| 2024-02-28 | 16.86 | $17.77 | 90500 |
| 2024-02-27 | 17.57 | $17.83 | 122400 |
| 2024-02-26 | 18.04 | $17.85 | 73343 |
| 2024-02-23 | 18.38 | $17.91 | 81400 |
| 2024-02-22 | 18.57 | $17.93 | 140528 |
| 2024-02-21 | 18.79 | $17.63 | 110500 |
| 2024-02-20 | 19.72 | $17.63 | 110100 |
| 2024-02-16 | 20.45 | $17.76 | 152100 |
| 2024-02-15 | 21.04 | $17.74 | 94600 |
| 2024-02-14 | 21.51 | $17.65 | 110431 |
| 2024-02-13 | 22.30 | $17.47 | 108900 |
| 2024-02-12 | 23.13 | $17.84 | 159563 |
| 2024-02-09 | 22.54 | $17.76 | 108200 |
| 2024-02-08 | 22.40 | $17.69 | 70200 |
| 2024-02-07 | 22.41 | $17.67 | 137318 |
| 2024-02-06 | 22.44 | $17.52 | 90762 |
| 2024-02-05 | 22.83 | $17.46 | 124939 |
| 2024-02-02 | 23.25 | $17.60 | 194400 |
| 2024-02-01 | 23.33 | $17.51 | 148800 |
| 2024-01-31 | 23.60 | $17.30 | 158620 |
| 2024-01-30 | 23.89 | $17.54 | 134626 |
| 2024-01-29 | 23.53 | $17.57 | 159742 |
| 2024-01-26 | 23.14 | $17.42 | 368012 |
| 2024-01-25 | 23.06 | $17.17 | 140500 |
| 2024-01-24 | 23.39 | $17.14 | 102004 |
| 2024-01-23 | 23.74 | $17.09 | 118800 |
| 2024-01-22 | 24.45 | $17.06 | 202500 |
| 2024-01-19 | 25.19 | $17.10 | 110900 |
| 2024-01-18 | 26.11 | $17.04 | 104643 |
| 2024-01-17 | 27.15 | $16.94 | 124100 |
| 2024-01-16 | 28.25 | $17.06 | 133124 |
| 2024-01-12 | 28.94 | $17.23 | 88700 |
| 2024-01-11 | 29.13 | $17.30 | 139311 |
| 2024-01-10 | 29.41 | $17.25 | 86400 |
| 2024-01-09 | 29.75 | $17.13 | 213400 |
| 2024-01-08 | 30.47 | $17.01 | 159338 |
| 2024-01-05 | 31.51 | $16.88 | 240010 |
| 2024-01-04 | 32.78 | $16.82 | 169923 |
| 2024-01-03 | 34.39 | $16.62 | 230836 |
| 2024-01-02 | 36.15 | $16.84 | 256100 |
| 2023-12-29 | 37.17 | $17.10 | 133400 |
| 2023-12-28 | 37.13 | $17.20 | 87025 |
| 2023-12-27 | 36.76 | $17.20 | 113200 |
| 2023-12-26 | 36.40 | $17.17 | 126534 |
| 2023-12-22 | 36.08 | $17.10 | 158200 |
| 2023-12-21 | 35.76 | $17.08 | 113032 |
| 2023-12-20 | 35.63 | $16.99 | 227109 |
| 2023-12-19 | 35.30 | $17.21 | 128300 |
| 2023-12-18 | 34.28 | $17.05 | 127500 |
| 2023-12-15 | 33.31 | $16.98 | 100100 |
| 2023-12-14 | 32.29 | $17.09 | 139200 |
| 2023-12-13 | 31.26 | $16.94 | 136637 |
| 2023-12-12 | 30.43 | $16.62 | 79526 |
| 2023-12-11 | 30.13 | $16.61 | 146725 |
| 2023-12-08 | 29.69 | $16.65 | 156800 |
| 2023-12-07 | 29.23 | $16.61 | 140500 |
| 2023-12-06 | 28.74 | $16.55 | 200423 |
| 2023-12-05 | 28.28 | $16.52 | 166910 |
| 2023-12-04 | 27.79 | $16.57 | 146833 |
| 2023-12-01 | 27.06 | $16.67 | 235039 |
| 2023-11-30 | 26.29 | $16.53 | 220200 |
| 2023-11-29 | 25.70 | $16.44 | 227022 |
| 2023-11-28 | 25.09 | $16.39 | 93200 |
| 2023-11-27 | 24.67 | $16.40 | 100537 |
| 2023-11-24 | 24.30 | $16.38 | 39230 |
| 2023-11-22 | 23.75 | $16.31 | 136100 |
| 2023-11-21 | 23.23 | $16.18 | 102139 |
| 2023-11-20 | 22.93 | $16.24 | 137800 |
| 2023-11-17 | 22.61 | $16.09 | 93800 |
| 2023-11-16 | 22.48 | $15.96 | 86016 |
| 2023-11-15 | 22.48 | $16.03 | 133456 |
| 2023-11-14 | 22.53 | $15.85 | 152224 |
| 2023-11-13 | 22.82 | $15.43 | 76700 |
| 2023-11-10 | 23.87 | $15.43 | 118625 |
| 2023-11-09 | 25.05 | $15.19 | 96100 |
| 2023-11-08 | 26.28 | $15.36 | 88937 |
| 2023-11-07 | 27.26 | $15.40 | 132500 |
| 2023-11-06 | 28.42 | $15.35 | 166400 |
| 2023-11-03 | 29.58 | $15.44 | 137200 |
| 2023-11-02 | 30.78 | $15.20 | 140000 |
| 2023-11-01 | 32.16 | $14.71 | 206817 |
| 2023-10-31 | 32.29 | $14.47 | 207120 |
| 2023-10-30 | 31.84 | $14.34 | 107929 |
| 2023-10-27 | 30.75 | $14.13 | 167911 |
| 2023-10-26 | 29.31 | $14.18 | 259800 |
| 2023-10-25 | 27.87 | $14.37 | 185929 |
| 2023-10-24 | 26.59 | $14.67 | 121838 |
| 2023-10-23 | 25.48 | $14.56 | 222829 |
| 2023-10-20 | 24.31 | $14.73 | 133821 |
| 2023-10-19 | 23.37 | $15.03 | 144000 |
| 2023-10-18 | 22.83 | $15.18 | 104743 |
| 2023-10-17 | 22.59 | $15.42 | 81209 |
| 2023-10-16 | 22.65 | $15.45 | 114022 |
| 2023-10-13 | 22.85 | $15.36 | 113000 |
| 2023-10-12 | 23.07 | $15.48 | 93900 |
| 2023-10-11 | 23.45 | $15.56 | 87900 |
| 2023-10-10 | 23.95 | $15.51 | 93200 |
| 2023-10-09 | 24.50 | $15.39 | 134700 |
| 2023-10-06 | 24.81 | $15.39 | 122833 |
| 2023-10-05 | 24.83 | $15.20 | 124500 |
| 2023-10-04 | 24.18 | $15.15 | 106100 |
| 2023-10-03 | 23.23 | $15.05 | 207500 |
| 2023-10-02 | 22.24 | $15.32 | 186922 |
| 2023-09-29 | 21.54 | $15.38 | 300900 |
| 2023-09-28 | 20.98 | $15.41 | 117800 |
| 2023-09-27 | 19.77 | $15.40 | 180314 |
| 2023-09-26 | 18.46 | $15.30 | 154442 |
| 2023-09-25 | 17.08 | $15.53 | 203046 |
| 2023-09-22 | 15.99 | $15.69 | 193000 |
| 2023-09-21 | 15.13 | $15.66 | 93518 |
| 2023-09-20 | 14.05 | $16.04 | 148600 |
| 2023-09-19 | 13.69 | $16.12 | 118800 |
| 2023-09-18 | 13.13 | $16.13 | 181039 |
| 2023-09-15 | 12.72 | $16.21 | 84030 |
| 2023-09-14 | 12.43 | $16.33 | 150400 |
| 2023-09-13 | 12.25 | $16.20 | 107500 |
| 2023-09-12 | 12.07 | $16.28 | 91800 |
| 2023-09-11 | 12.16 | $16.43 | 67428 |
| 2023-09-08 | 12.57 | $16.37 | 76582 |
| 2023-09-07 | 12.85 | $16.35 | 84742 |
| 2023-09-06 | 13.06 | $16.49 | 154700 |
| 2023-09-05 | 13.38 | $16.58 | 119300 |
| 2023-09-01 | 13.91 | $16.73 | 58600 |
| 2023-08-31 | 14.21 | $16.70 | 111827 |
| 2023-08-30 | 14.52 | $16.74 | 189900 |
| 2023-08-29 | 14.96 | $16.61 | 68200 |
| 2023-08-28 | 15.62 | $16.33 | 87347 |
| 2023-08-25 | 15.50 | $16.15 | 88000 |
| 2023-08-24 | 14.88 | $16.07 | 142831 |
| 2023-08-23 | 14.38 | $16.34 | 100739 |
| 2023-08-22 | 14.15 | $16.17 | 85900 |
| 2023-08-21 | 13.74 | $16.24 | 87623 |
| 2023-08-18 | 13.30 | $16.32 | 103528 |
| 2023-08-17 | 13.08 | $16.30 | 147638 |
| 2023-08-16 | 13.05 | $16.44 | 142700 |
| 2023-08-15 | 13.32 | $16.55 | 90717 |
| 2023-08-14 | 13.86 | $16.73 | 116320 |
| 2023-08-11 | 14.48 | $16.70 | 113400 |
| 2023-08-10 | 14.92 | $16.81 | 93600 |
| 2023-08-09 | 15.00 | $16.84 | 99735 |
| 2023-08-08 | 15.35 | $16.87 | 118545 |
| 2023-08-07 | 15.91 | $16.91 | 107100 |
| 2023-08-04 | 16.22 | $16.76 | 134122 |
| 2023-08-03 | 16.56 | $16.79 | 129200 |
| 2023-08-02 | 17.13 | $16.93 | 129755 |
| 2023-08-01 | 17.32 | $17.20 | 192813 |
| 2023-07-31 | 16.78 | $17.31 | 164000 |
| 2023-07-28 | 16.14 | $17.24 | 279700 |
| 2023-07-27 | 15.65 | $17.11 | 160717 |
| 2023-07-26 | 15.15 | $17.17 | 84200 |
| 2023-07-25 | 15.01 | $17.19 | 60700 |
| 2023-07-24 | 14.67 | $17.19 | 103409 |
| 2023-07-21 | 14.28 | $17.18 | 76069 |
| 2023-07-20 | 13.94 | $17.24 | 111200 |
| 2023-07-19 | 13.42 | $17.31 | 81200 |
| 2023-07-18 | 12.57 | $17.27 | 110200 |
| 2023-07-17 | 11.80 | $17.09 | 118900 |
| 2023-07-14 | 11.28 | $17.08 | 108800 |
| 2023-07-13 | 10.59 | $17.13 | 114300 |
| 2023-07-12 | 10.07 | $16.96 | 192300 |
| 2023-07-11 | 9.82 | $16.76 | 100200 |
| 2023-07-10 | 9.95 | $16.58 | 102603 |
| 2023-07-07 | 10.33 | $16.54 | 137900 |
| 2023-07-06 | 10.73 | $16.41 | 172814 |
| 2023-07-05 | 10.82 | $16.63 | 100200 |
| 2023-07-03 | 11.15 | $16.72 | 144900 |
| 2023-06-30 | 11.08 | $16.70 | 153001 |
| 2023-06-29 | 11.02 | $16.49 | 151000 |
| 2023-06-28 | 11.51 | $16.49 | 85526 |
| 2023-06-27 | 12.03 | $16.41 | 172927 |
| 2023-06-26 | 12.43 | $16.25 | 117112 |
| 2023-06-23 | 12.98 | $16.39 | 96500 |
| 2023-06-22 | 13.25 | $16.49 | 70100 |
| 2023-06-21 | 13.36 | $16.51 | 90616 |
| 2023-06-20 | 13.48 | $16.63 | 105200 |
| 2023-06-16 | 13.29 | $16.77 | 159300 |
| 2023-06-15 | 12.32 | $16.80 | 147730 |
| 2023-06-14 | 11.38 | $16.70 | 134615 |
| 2023-06-13 | 10.47 | $16.69 | 146300 |
| 2023-06-12 | 9.65 | $16.54 | 177776 |
| 2023-06-09 | 9.10 | $16.46 | 114719 |
| 2023-06-08 | 8.63 | $16.42 | 116700 |
| 2023-06-07 | 8.34 | $16.29 | 115500 |
| 2023-06-06 | 8.08 | $16.33 | 107800 |
| 2023-06-05 | 7.87 | $16.21 | 146244 |
| 2023-06-02 | 7.82 | $16.26 | 137000 |
| 2023-06-01 | 7.77 | $16.01 | 133213 |
| 2023-05-31 | 8.13 | $15.86 | 120533 |
| 2023-05-30 | 8.17 | $15.94 | 129530 |
| 2023-05-26 | 8.59 | $16.03 | 108300 |
| 2023-05-25 | 8.99 | $15.75 | 127600 |
| 2023-05-24 | 8.73 | $15.71 | 120300 |
| 2023-05-23 | 8.49 | $15.94 | 145316 |
| 2023-05-22 | 8.67 | $16.19 | 122741 |
| 2023-05-19 | 8.69 | $16.22 | 105700 |
| 2023-05-18 | 8.80 | $16.23 | 128200 |
| 2023-05-17 | 8.92 | $16.09 | 70300 |
| 2023-05-16 | 9.32 | $15.93 | 134500 |
| 2023-05-15 | 9.60 | $15.98 | 85100 |
| 2023-05-12 | 9.88 | $15.86 | 124515 |
| 2023-05-11 | 10.19 | $16.01 | 123734 |
| 2023-05-10 | 10.72 | $15.99 | 125207 |
| 2023-05-09 | 11.27 | $15.99 | 89100 |
| 2023-05-08 | 11.76 | $16.12 | 121542 |
| 2023-05-05 | 11.95 | $16.21 | 213600 |
| 2023-05-04 | 12.16 | $15.72 | 132900 |
| 2023-05-03 | 12.26 | $15.91 | 83600 |
| 2023-05-02 | 12.79 | $15.93 | 158445 |
| 2023-05-01 | 13.32 | $16.19 | 111044 |
| 2023-04-28 | 13.35 | $16.26 | 103531 |
| 2023-04-27 | 13.55 | $16.08 | 100613 |
| 2023-04-26 | 14.12 | $15.74 | 160662 |
| 2023-04-25 | 14.52 | $15.81 | 142303 |
| 2023-04-24 | 15.20 | $16.12 | 65100 |
| 2023-04-21 | 15.52 | $16.12 | 71800 |
| 2023-04-20 | 15.91 | $16.21 | 81000 |
| 2023-04-19 | 15.87 | $16.27 | 79984 |
| 2023-04-18 | 15.77 | $16.30 | 90200 |
| 2023-04-17 | 15.52 | $16.28 | 115700 |
| 2023-04-14 | 15.27 | $16.27 | 150800 |
| 2023-04-13 | 14.81 | $16.28 | 112400 |
| 2023-04-12 | 14.56 | $16.10 | 86748 |
| 2023-04-11 | 14.45 | $16.06 | 55100 |
| 2023-04-10 | 14.60 | $16.03 | 93223 |
| 2023-04-06 | 14.92 | $15.97 | 71801 |
| 2023-04-05 | 15.27 | $15.89 | 103025 |
| 2023-04-04 | 15.45 | $15.98 | 106919 |
| 2023-04-03 | 15.38 | $16.14 | 108042 |
| 2023-03-31 | 15.17 | $16.15 | 154500 |
| 2023-03-30 | 15.03 | $15.81 | 87700 |
| 2023-03-29 | 15.34 | $15.62 | 137600 |
| 2023-03-28 | 16.09 | $15.39 | 65238 |
| 2023-03-27 | 16.62 | $15.46 | 101716 |
| 2023-03-24 | 17.22 | $15.26 | 78300 |
| 2023-03-23 | 17.45 | $15.22 | 137500 |
| 2023-03-22 | 17.75 | $15.26 | 164400 |
| 2023-03-21 | 18.28 | $15.40 | 82030 |
| 2023-03-20 | 18.41 | $15.26 | 78223 |
| 2023-03-17 | 18.22 | $15.11 | 122622 |
| 2023-03-16 | 18.02 | $15.30 | 141738 |
| 2023-03-15 | 17.74 | $15.09 | 153900 |
| 2023-03-14 | 17.15 | $15.39 | 128500 |
| 2023-03-13 | 16.87 | $15.19 | 136400 |
| 2023-03-10 | 16.27 | $15.33 | 136238 |
| 2023-03-09 | 15.99 | $15.65 | 89500 |
| 2023-03-08 | 16.32 | $15.96 | 96932 |
| 2023-03-07 | 17.06 | $15.90 | 125700 |
| 2023-03-06 | 17.84 | $16.18 | 82346 |
| 2023-03-03 | 18.14 | $16.22 | 93642 |
| 2023-03-02 | 18.66 | $15.95 | 86100 |
| 2023-03-01 | 19.49 | $15.85 | 94800 |
| 2023-02-28 | 20.45 | $15.88 | 115600 |
| 2023-02-27 | 21.48 | $15.87 | 124500 |
| 2023-02-24 | 22.56 | $15.81 | 141100 |
| 2023-02-23 | 23.61 | $16.06 | 63200 |
| 2023-02-22 | 24.55 | $16.03 | 87500 |
| 2023-02-21 | 25.47 | $16.05 | 96343 |
| 2023-02-17 | 26.33 | $16.47 | 77823 |
| 2023-02-16 | 26.58 | $16.57 | 115700 |
| 2023-02-15 | 26.25 | $16.81 | 74209 |
| 2023-02-14 | 25.55 | $16.79 | 94622 |
| 2023-02-13 | 24.69 | $16.83 | 113700 |
| 2023-02-10 | 23.85 | $16.77 | 94500 |
| 2023-02-09 | 23.14 | $16.72 | 162828 |
| 2023-02-08 | 22.39 | $17.11 | 185200 |
| 2023-02-07 | 21.77 | $16.91 | 147410 |
| 2023-02-06 | 21.36 | $16.60 | 119841 |
| 2023-02-03 | 21.09 | $16.85 | 144700 |
| 2023-02-02 | 20.21 | $17.01 | 189828 |
| 2023-02-01 | 19.28 | $16.76 | 140344 |
| 2023-01-31 | 18.53 | $16.54 | 182600 |
| 2023-01-30 | 18.24 | $16.35 | 140000 |
| 2023-01-27 | 17.96 | $16.50 | 220500 |
| 2023-01-26 | 17.35 | $16.51 | 139418 |
| 2023-01-25 | 16.85 | $16.37 | 115632 |
| 2023-01-24 | 16.49 | $16.42 | 161843 |
| 2023-01-23 | 15.76 | $16.39 | 117400 |
| 2023-01-20 | 15.02 | $16.36 | 160545 |
| 2023-01-19 | 14.36 | $16.08 | 130113 |
| 2023-01-18 | 13.96 | $16.11 | 167506 |
| 2023-01-17 | 13.14 | $16.27 | 149127 |
| 2023-01-13 | 12.46 | $16.24 | 171800 |
| 2023-01-12 | 11.82 | $16.24 | 90000 |
| 2023-01-11 | 11.14 | $16.06 | 103200 |
| 2023-01-10 | 10.75 | $15.85 | 107743 |
| 2023-01-09 | 10.64 | $15.75 | 134000 |
| 2023-01-06 | 10.48 | $15.69 | 118100 |
| 2023-01-05 | 10.71 | $15.23 | 86100 |
| 2023-01-04 | 10.85 | $15.39 | 101445 |
| 2023-01-03 | 11.06 | $15.13 | 149300 |
| 2022-12-30 | 10.87 | $15.10 | 279160 |
| 2022-12-29 | 10.37 | $15.10 | 311140 |
| 2022-12-28 | 9.85 | $14.86 | 316500 |
| 2022-12-27 | 9.22 | $15.06 | 182300 |
| 2022-12-23 | 8.73 | $15.22 | 167300 |
| 2022-12-22 | 8.38 | $15.29 | 332614 |
| 2022-12-21 | 7.99 | $15.28 | 306417 |
| 2022-12-20 | 7.99 | $15.20 | 253736 |
| 2022-12-19 | 7.98 | $15.34 | 250300 |
| 2022-12-16 | 8.16 | $15.46 | 177414 |
| 2022-12-15 | 8.35 | $15.56 | 180747 |
| 2022-12-14 | 8.70 | $15.94 | 212000 |
| 2022-12-13 | 8.65 | $15.83 | 184701 |
| 2022-12-12 | 8.46 | $15.67 | 136700 |
| 2022-12-09 | 8.76 | $15.56 | 123320 |
| 2022-12-08 | 9.07 | $15.76 | 155400 |
| 2022-12-07 | 9.41 | $15.74 | 200134 |
| 2022-12-06 | 9.88 | $15.77 | 118700 |
| 2022-12-05 | 10.38 | $15.94 | 169310 |
| 2022-12-02 | 10.57 | $16.24 | 149511 |
| 2022-12-01 | 10.52 | $16.28 | 163000 |
| 2022-11-30 | 10.28 | $16.14 | 217200 |
| 2022-11-29 | 10.28 | $15.74 | 109100 |
| 2022-11-28 | 10.82 | $15.68 | 165200 |
| 2022-11-25 | 11.39 | $15.84 | 219407 |
| 2022-11-23 | 11.82 | $15.94 | 122437 |
| 2022-11-22 | 12.23 | $15.86 | 155100 |
| 2022-11-21 | 12.76 | $15.78 | 174302 |
| 2022-11-18 | 13.33 | $15.91 | 231517 |
| 2022-11-17 | 13.84 | $15.90 | 262709 |
| 2022-11-16 | 14.39 | $16.11 | 106900 |
| 2022-11-15 | 14.52 | $16.22 | 155435 |
| 2022-11-14 | 14.67 | $16.11 | 176700 |
| 2022-11-11 | 15.02 | $16.29 | 105841 |
| 2022-11-10 | 15.39 | $16.03 | 158008 |
| 2022-11-09 | 16.06 | $15.15 | 121711 |
| 2022-11-08 | 16.45 | $15.63 | 200514 |
| 2022-11-07 | 16.98 | $15.57 | 187700 |
| 2022-11-04 | 17.18 | $15.43 | 92300 |
| 2022-11-03 | 17.39 | $15.37 | 236243 |
| 2022-11-02 | 17.55 | $15.45 | 205612 |
| 2022-11-01 | 18.00 | $16.27 | 134408 |
| 2022-10-31 | 18.51 | $16.29 | 140600 |
| 2022-10-28 | 19.40 | $16.07 | 146700 |
| 2022-10-27 | 20.30 | $15.97 | 134900 |
| 2022-10-26 | 21.30 | $16.18 | 109600 |
| 2022-10-25 | 22.23 | $16.13 | 86922 |
| 2022-10-24 | 23.20 | $15.82 | 135506 |
| 2022-10-21 | 23.88 | $15.49 | 129200 |
| 2022-10-20 | 24.15 | $15.37 | 166348 |
| 2022-10-19 | 24.60 | $15.19 | 188348 |
| 2022-10-18 | 24.94 | $15.52 | 135300 |
| 2022-10-17 | 25.83 | $15.33 | 167310 |
| 2022-10-14 | 26.21 | $14.97 | 227400 |
| 2022-10-13 | 26.44 | $15.12 | 174802 |
| 2022-10-12 | 26.20 | $14.80 | 120614 |
| 2022-10-11 | 25.61 | $14.74 | 145041 |
| 2022-10-10 | 24.98 | $14.67 | 160900 |
| 2022-10-07 | 24.46 | $14.80 | 188933 |
| 2022-10-06 | 24.03 | $15.10 | 102400 |
| 2022-10-05 | 23.89 | $15.38 | 101000 |
| 2022-10-04 | 23.75 | $15.35 | 637800 |
| 2022-10-03 | 23.68 | $15.07 | 352700 |
| 2022-09-30 | 23.22 | $15.09 | 290504 |
| 2022-09-29 | 22.73 | $14.90 | 251900 |
| 2022-09-28 | 22.01 | $15.02 | 204500 |
| 2022-09-27 | 21.26 | $14.59 | 233412 |
| 2022-09-26 | 19.80 | $14.68 | 279900 |
| 2022-09-23 | 18.33 | $14.89 | 406345 |
| 2022-09-22 | 16.92 | $15.70 | 190000 |
| 2022-09-21 | 15.98 | $16.31 | 207200 |
| 2022-09-20 | 15.43 | $16.33 | 131149 |
| 2022-09-19 | 14.97 | $17.04 | 117846 |
| 2022-09-16 | 14.87 | $16.88 | 128000 |
| 2022-09-15 | 14.77 | $17.10 | 105329 |
| 2022-09-14 | 15.08 | $17.55 | 105642 |
| 2022-09-13 | 15.66 | $17.19 | 172110 |
| 2022-09-12 | 16.27 | $17.78 | 110000 |
| 2022-09-09 | 16.74 | $17.58 | 123200 |
| 2022-09-08 | 17.45 | $17.17 | 105538 |
| 2022-09-07 | 18.16 | $17.02 | 124700 |
| 2022-09-06 | 18.63 | $16.87 | 151000 |
| 2022-09-02 | 18.98 | $16.97 | 87501 |
| 2022-09-01 | 19.50 | $17.22 | 152224 |
| 2022-08-31 | 19.76 | $17.03 | 157048 |
| 2022-08-30 | 20.25 | $17.16 | 139000 |
| 2022-08-29 | 20.49 | $17.29 | 111048 |
| 2022-08-26 | 20.75 | $17.47 | 100600 |
| 2022-08-25 | 21.42 | $17.98 | 71700 |
| 2022-08-24 | 22.43 | $17.83 | 83636 |
| 2022-08-23 | 23.23 | $17.64 | 89346 |
| 2022-08-22 | 24.06 | $17.86 | 123600 |
| 2022-08-19 | 25.15 | $18.21 | 114901 |
| 2022-08-18 | 26.22 | $18.49 | 303137 |
| 2022-08-17 | 27.19 | $18.91 | 168800 |
| 2022-08-16 | 27.50 | $19.38 | 69105 |
| 2022-08-15 | 27.11 | $19.39 | 93106 |
| 2022-08-12 | 26.69 | $19.32 | 114135 |
| 2022-08-11 | 26.33 | $19.01 | 75700 |
| 2022-08-10 | 25.96 | $19.06 | 148717 |
| 2022-08-09 | 25.75 | $18.77 | 116101 |
| 2022-08-08 | 25.67 | $19.01 | 102632 |
| 2022-08-05 | 25.12 | $18.93 | 114800 |
| 2022-08-04 | 24.53 | $19.12 | 107906 |
| 2022-08-03 | 23.47 | $19.06 | 136600 |
| 2022-08-02 | 22.42 | $18.75 | 93300 |
| 2022-08-01 | 21.38 | $18.98 | 165400 |
| 2022-07-29 | 20.26 | $18.76 | 178611 |
| 2022-07-28 | 19.27 | $18.24 | 156203 |
| 2022-07-27 | 18.53 | $18.01 | 121005 |
| 2022-07-26 | 17.92 | $17.10 | 126547 |
| 2022-07-25 | 17.98 | $17.28 | 111600 |
| 2022-07-22 | 18.00 | $17.32 | 103609 |
| 2022-07-21 | 17.81 | $17.32 | 131500 |
| 2022-07-20 | 17.79 | $17.37 | 764519 |
| 2022-07-19 | 17.78 | $16.81 | 119500 |
| 2022-07-18 | 18.48 | $16.26 | 124800 |
| 2022-07-15 | 19.26 | $16.14 | 94700 |
| 2022-07-14 | 19.77 | $15.77 | 119408 |
| 2022-07-13 | 19.78 | $15.96 | 140400 |
| 2022-07-12 | 19.93 | $16.03 | 169800 |
| 2022-07-11 | 20.30 | $16.32 | 90900 |
| 2022-07-08 | 21.13 | $16.53 | 118930 |
| 2022-07-07 | 22.16 | $16.63 | 240700 |
| 2022-07-06 | 23.24 | $16.26 | 129711 |
| 2022-07-05 | 23.95 | $16.24 | 150946 |
| 2022-07-01 | 24.53 | $16.18 | 201500 |
| 2022-06-30 | 25.10 | $16.11 | 228323 |
| 2022-06-29 | 25.63 | $16.10 | 190011 |
| 2022-06-28 | 26.23 | $16.07 | 226800 |
| 2022-06-27 | 26.96 | $16.14 | 161900 |
| 2022-06-24 | 27.41 | $15.90 | 128600 |
| 2022-06-23 | 27.58 | $15.46 | 165900 |
| 2022-06-22 | 27.16 | $15.36 | 93200 |
| 2022-06-21 | 26.71 | $15.64 | 219200 |
| 2022-06-17 | 26.45 | $15.31 | 130221 |
| 2022-06-16 | 25.34 | $15.24 | 192600 |
| 2022-06-15 | 24.21 | $15.97 | 137000 |
| 2022-06-14 | 23.31 | $15.63 | 187300 |
| 2022-06-13 | 22.37 | $16.06 | 186600 |
| 2022-06-10 | 21.61 | $16.56 | 349122 |
| 2022-06-09 | 21.25 | $17.46 | 122900 |
| 2022-06-08 | 21.70 | $17.88 | 94400 |
| 2022-06-07 | 22.56 | $17.95 | 107500 |
| 2022-06-06 | 23.47 | $17.85 | 119134 |
| 2022-06-03 | 24.24 | $17.55 | 89619 |
| 2022-06-02 | 24.81 | $17.79 | 113300 |
| 2022-06-01 | 25.41 | $17.47 | 144600 |
| 2022-05-31 | 26.04 | $17.62 | 206700 |
| 2022-05-27 | 26.86 | $17.65 | 71200 |
| 2022-05-26 | 27.49 | $17.18 | 141000 |
| 2022-05-25 | 27.67 | $16.73 | 144700 |
| 2022-05-24 | 27.24 | $16.66 | 112500 |
| 2022-05-23 | 26.64 | $16.69 | 101700 |
| 2022-05-20 | 26.10 | $16.55 | 293712 |
| 2022-05-19 | 25.54 | $16.62 | 143300 |
| 2022-05-18 | 25.16 | $16.80 | 245300 |
| 2022-05-17 | 24.89 | $17.14 | 162429 |
| 2022-05-16 | 24.65 | $16.63 | 141519 |
| 2022-05-13 | 23.97 | $16.65 | 226376 |
| 2022-05-12 | 23.09 | $16.21 | 267300 |
| 2022-05-11 | 21.98 | $16.50 | 176100 |
| 2022-05-10 | 21.12 | $16.89 | 153200 |
| 2022-05-09 | 20.37 | $16.79 | 262707 |
| 2022-05-06 | 19.60 | $17.74 | 216542 |
| 2022-05-05 | 19.26 | $18.04 | 150009 |
| 2022-05-04 | 19.13 | $18.58 | 181000 |
| 2022-05-03 | 19.07 | $18.05 | 126242 |
| 2022-05-02 | 18.42 | $17.89 | 326358 |
| 2022-04-29 | 17.74 | $18.10 | 150349 |
| 2022-04-28 | 17.41 | $18.60 | 132903 |
| 2022-04-27 | 17.13 | $18.14 | 122916 |
| 2022-04-26 | 16.48 | $18.05 | 248533 |
| 2022-04-25 | 15.81 | $18.97 | 131722 |
| 2022-04-22 | 15.47 | $19.21 | 88037 |
| 2022-04-21 | 15.58 | $19.72 | 86945 |
| 2022-04-20 | 16.17 | $20.16 | 113158 |
| 2022-04-19 | 16.91 | $19.70 | 116915 |
| 2022-04-18 | 17.08 | $19.31 | 112500 |
| 2022-04-14 | 16.94 | $19.36 | 113300 |
| 2022-04-13 | 16.93 | $19.72 | 174800 |
| 2022-04-12 | 17.19 | $19.61 | 98219 |
| 2022-04-11 | 17.48 | $19.71 | 111700 |
| 2022-04-08 | 17.87 | $20.12 | 72600 |
| 2022-04-07 | 18.67 | $20.15 | 109410 |
| 2022-04-06 | 19.45 | $20.13 | 140501 |
| 2022-04-05 | 20.29 | $20.57 | 132600 |
| 2022-04-04 | 21.08 | $20.97 | 100400 |
| 2022-04-01 | 21.55 | $20.72 | 120800 |
| 2022-03-31 | 22.22 | $20.58 | 120000 |
| 2022-03-30 | 22.92 | $20.73 | 148440 |
| 2022-03-29 | 23.65 | $20.66 | 261600 |
| 2022-03-28 | 24.42 | $20.50 | 134200 |
| 2022-03-25 | 25.70 | $19.93 | 194846 |
| 2022-03-24 | 26.62 | $20.01 | 163600 |
| 2022-03-23 | 27.82 | $20.13 | 124831 |
| 2022-03-22 | 29.18 | $20.47 | 236700 |
| 2022-03-21 | 30.69 | $20.34 | 121500 |
| 2022-03-18 | 32.12 | $20.28 | 79633 |
| 2022-03-17 | 33.53 | $19.78 | 137108 |
| 2022-03-16 | 34.57 | $19.12 | 172525 |
| 2022-03-15 | 34.94 | $18.38 | 79300 |
| 2022-03-14 | 34.47 | $18.01 | 215700 |
| 2022-03-11 | 33.98 | $18.54 | 128310 |
| 2022-03-10 | 33.83 | $18.84 | 174900 |
| 2022-03-09 | 33.43 | $18.77 | 161200 |
| 2022-03-08 | 33.01 | $18.20 | 164518 |
| 2022-03-07 | 32.12 | $18.39 | 199617 |
| 2022-03-04 | 31.30 | $19.19 | 105044 |
| 2022-03-03 | 30.72 | $19.29 | 130726 |
| 2022-03-02 | 30.31 | $19.45 | 100500 |
| 2022-03-01 | 29.83 | $19.19 | 129300 |
| 2022-02-28 | 29.30 | $19.56 | 177748 |
| 2022-02-25 | 28.84 | $19.58 | 143207 |
| 2022-02-24 | 28.33 | $18.99 | 429940 |
| 2022-02-23 | 27.15 | $18.88 | 124000 |
| 2022-02-22 | 26.30 | $19.13 | 259102 |
| 2022-02-18 | 25.39 | $19.80 | 128300 |
| 2022-02-17 | 24.98 | $19.88 | 157600 |
| 2022-02-16 | 24.64 | $20.41 | 123641 |
| 2022-02-15 | 24.45 | $20.11 | 203900 |
| 2022-02-14 | 24.12 | $19.85 | 161348 |
| 2022-02-11 | 23.78 | $20.59 | 171562 |
| 2022-02-10 | 23.96 | $21.19 | 146800 |
| 2022-02-09 | 24.39 | $21.35 | 136017 |
| 2022-02-08 | 25.02 | $20.88 | 100200 |
| 2022-02-07 | 25.14 | $20.65 | 115000 |
| 2022-02-04 | 25.04 | $20.66 | 214800 |
| 2022-02-03 | 24.93 | $20.92 | 127700 |
| 2022-02-02 | 25.07 | $21.56 | 131600 |
| 2022-02-01 | 25.64 | $21.23 | 143200 |
| 2022-01-31 | 25.74 | $20.93 | 162700 |
| 2022-01-28 | 25.37 | $20.39 | 123945 |
| 2022-01-27 | 24.15 | $19.92 | 149800 |
| 2022-01-26 | 22.89 | $20.03 | 203830 |
| 2022-01-25 | 21.57 | $19.96 | 216203 |
| 2022-01-24 | 19.59 | $20.08 | 488700 |
| 2022-01-21 | 17.43 | $20.35 | 387100 |
| 2022-01-20 | 15.79 | $21.66 | 158700 |
| 2022-01-19 | 15.19 | $22.10 | 131400 |
| 2022-01-18 | 15.08 | $22.07 | 130437 |
| 2022-01-14 | 14.87 | $22.40 | 122100 |
| 2022-01-13 | 14.75 | $22.47 | 95700 |
| 2022-01-12 | 15.16 | $22.76 | 134600 |
| 2022-01-11 | 15.75 | $22.43 | 138200 |
| 2022-01-10 | 15.94 | $22.30 | 135100 |
| 2022-01-07 | 15.78 | $22.41 | 136242 |
| 2022-01-06 | 15.87 | $22.23 | 96932 |
| 2022-01-05 | 15.81 | $22.20 | 152236 |
| 2022-01-04 | 15.98 | $22.67 | 116800 |
| 2022-01-03 | 16.77 | $22.76 | 114300 |
| 2021-12-31 | 17.60 | $22.73 | 90238 |
| 2021-12-30 | 18.33 | $22.67 | 71223 |
| 2021-12-29 | 19.16 | $22.65 | 96500 |
| 2021-12-28 | 20.08 | $22.42 | 63800 |
| 2021-12-27 | 20.94 | $22.36 | 112804 |
| 2021-12-23 | 21.74 | $22.13 | 111706 |
| 2021-12-22 | 22.21 | $21.89 | 93543 |
| 2021-12-21 | 22.27 | $21.84 | 153343 |
| 2021-12-20 | 22.12 | $21.47 | 177300 |
| 2021-12-17 | 21.43 | $21.82 | 177842 |
| 2021-12-16 | 21.15 | $22.08 | 91448 |
| 2021-12-15 | 21.42 | $22.13 | 154344 |
| 2021-12-14 | 21.45 | $22.02 | 85446 |
| 2021-12-13 | 21.47 | $22.22 | 90744 |
| 2021-12-10 | 22.33 | $22.31 | 69700 |
| 2021-12-09 | 23.34 | $22.37 | 173432 |
| 2021-12-08 | 24.48 | $22.40 | 130811 |
| 2021-12-07 | 25.59 | $22.01 | 162636 |
| 2021-12-06 | 26.26 | $21.67 | 93311 |
| 2021-12-03 | 25.70 | $21.43 | 110700 |
| 2021-12-02 | 25.12 | $21.67 | 97719 |
| 2021-12-01 | 24.64 | $21.50 | 312600 |
| 2021-11-30 | 24.29 | $21.70 | 135100 |
| 2021-11-29 | 24.27 | $22.07 | 133900 |
| 2021-11-26 | 24.57 | $21.77 | 107430 |
| 2021-11-24 | 24.74 | $22.35 | 64829 |
| 2021-11-23 | 25.86 | $22.40 | 81100 |
| 2021-11-22 | 27.04 | $22.42 | 74515 |
| 2021-11-19 | 27.94 | $22.64 | 80300 |
| 2021-11-18 | 28.37 | $22.69 | 93500 |
| 2021-11-17 | 28.82 | $22.65 | 97500 |
| 2021-11-16 | 28.86 | $22.81 | 105000 |
| 2021-11-15 | 28.58 | $22.72 | 95400 |
| 2021-11-12 | 28.37 | $22.68 | 65900 |
| 2021-11-11 | 28.30 | $22.60 | 107043 |
| 2021-11-10 | 28.35 | $22.57 | 142200 |
| 2021-11-09 | 28.41 | $22.62 | 110310 |
| 2021-11-08 | 28.47 | $22.71 | 100637 |
| 2021-11-05 | 27.86 | $22.59 | 108400 |
| 2021-11-04 | 27.33 | $22.50 | 153400 |
| 2021-11-03 | 26.84 | $22.47 | 131716 |
| 2021-11-02 | 26.58 | $22.33 | 83327 |
| 2021-11-01 | 26.46 | $22.30 | 109100 |
| 2021-10-29 | 26.34 | $22.20 | 113318 |
| 2021-10-28 | 26.49 | $22.15 | 160719 |
| 2021-10-27 | 26.75 | $22.03 | 77300 |
| 2021-10-26 | 27.01 | $22.09 | 103800 |
| 2021-10-25 | 27.27 | $22.02 | 66900 |
| 2021-10-22 | 27.73 | $22.05 | 65900 |
| 2021-10-21 | 28.22 | $21.96 | 86700 |
| 2021-10-20 | 28.89 | $22.10 | 101900 |
| 2021-10-19 | 29.28 | $22.00 | 112600 |
| 2021-10-18 | 29.84 | $21.82 | 159600 |
| 2021-10-15 | 30.54 | $21.89 | 84944 |
| 2021-10-14 | 31.33 | $21.68 | 110700 |
| 2021-10-13 | 32.46 | $21.45 | 79509 |
| 2021-10-12 | 34.05 | $21.25 | 88600 |
| 2021-10-11 | 35.80 | $21.31 | 164313 |
| 2021-10-08 | 37.60 | $21.30 | 118521 |
| 2021-10-07 | 39.41 | $21.28 | 120042 |
| 2021-10-06 | 41.31 | $21.07 | 124000 |
| 2021-10-05 | 43.16 | $21.12 | 147845 |
| 2021-10-04 | 45.28 | $20.91 | 238800 |
| 2021-10-01 | 47.51 | $21.27 | 194400 |
| 2021-09-30 | 50.00 | $21.28 | 152500 |
| 2021-09-29 | 52.21 | $21.35 | 126800 |
| 2021-09-28 | 54.36 | $21.41 | 205500 |
| 2021-09-27 | 56.62 | $21.92 | 108617 |
| 2021-09-24 | 58.02 | $21.96 | 119400 |
| 2021-09-23 | 59.34 | $22.05 | 153500 |
| 2021-09-22 | 60.72 | $21.98 | 150208 |
| 2021-09-21 | 62.31 | $21.76 | 155300 |
| 2021-09-20 | 64.00 | $21.75 | 313700 |
| 2021-09-17 | 65.79 | $22.45 | 145500 |
| 2021-09-16 | 65.75 | $22.54 | 129012 |
| 2021-09-15 | 65.74 | $22.39 | 116726 |
| 2021-09-14 | 65.81 | $22.27 | 96146 |
| 2021-09-13 | 65.80 | $22.30 | 144600 |
| 2021-09-10 | 65.81 | $22.21 | 79120 |
| 2021-09-09 | 65.81 | $22.33 | 99910 |
| 2021-09-08 | 65.68 | $22.41 | 108448 |
| 2021-09-07 | 65.49 | $22.46 | 104137 |
| 2021-09-03 | 65.07 | $22.50 | 83300 |
| 2021-09-02 | 64.62 | $22.42 | 110500 |
| 2021-09-01 | 64.08 | $22.40 | 197200 |
| 2021-08-31 | 63.50 | $22.25 | 142300 |
| 2021-08-30 | 62.96 | $22.20 | 127000 |
| 2021-08-27 | 62.40 | $22.14 | 137900 |
| 2021-08-26 | 61.85 | $21.93 | 127919 |
| 2021-08-25 | 61.28 | $22.00 | 144031 |
| 2021-08-24 | 60.62 | $21.92 | 141600 |
| 2021-08-23 | 59.93 | $21.63 | 138843 |
| 2021-08-20 | 59.23 | $21.64 | 117841 |
| 2021-08-19 | 58.51 | $21.58 | 190545 |
| 2021-08-18 | 57.76 | $21.67 | 161411 |
| 2021-08-17 | 56.83 | $21.82 | 250745 |
| 2021-08-16 | 55.81 | $21.93 | 174626 |
| 2021-08-13 | 54.74 | $21.84 | 195409 |
| 2021-08-12 | 53.54 | $21.76 | 205707 |
| 2021-08-11 | 52.29 | $21.57 | 219200 |
| 2021-08-10 | 50.99 | $21.41 | 154725 |
| 2021-08-09 | 49.65 | $21.37 | 161000 |
| 2021-08-06 | 48.25 | $21.06 | 127936 |
| 2021-08-05 | 46.81 | $21.02 | 155238 |
| 2021-08-04 | 45.30 | $20.93 | 99800 |
| 2021-08-03 | 43.73 | $20.89 | 124606 |
| 2021-08-02 | 42.07 | $20.69 | 147618 |
| 2021-07-30 | 40.33 | $20.71 | 115634 |
| 2021-07-29 | 38.52 | $20.73 | 124400 |
| 2021-07-28 | 36.61 | $20.70 | 130100 |
| 2021-07-27 | 34.62 | $20.48 | 86911 |
| 2021-07-26 | 32.52 | $20.72 | 154036 |
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