Is Eaton Vance Tax-Advantaged Dividend Income Fund (EVT) a Buy, Sell, or Hold?
Enter your email address below for free access to our Eaton Vance Tax-Advantaged Dividend Income Fund (EVT) research center and poll results.
NYSE : EVT
Eaton Vance Tax-Advantaged Dividend Income Fund — Technical Indicators
$27.58 USD
-$0.01 (-0.04%)
- Volume
- 53.32K
- Average Volume
- 101.83K
- Market Capitalization
- $2.06B
- P/E Ratio
- 2.88
- Dividend Yield
- 7.16%
- Price Target
- Year High
- $27.96
- Year Low
- $23.00
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.31
- Current Ratio
- $6.90
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
27.33
2026-07-22
Close Price
$27.58
Vol: 55004
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
19.71
Average
24.41
Maximum
29.45
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 27.33 | $27.58 | 55004 |
| 2026-07-21 | 27.28 | $27.59 | 63435 |
| 2026-07-20 | 27.23 | $27.27 | 73689 |
| 2026-07-17 | 27.20 | $27.10 | 93916 |
| 2026-07-16 | 27.16 | $27.09 | 77149 |
| 2026-07-15 | 27.14 | $27.19 | 79748 |
| 2026-07-14 | 27.12 | $27.43 | 69235 |
| 2026-07-13 | 27.08 | $27.19 | 100178 |
| 2026-07-10 | 27.06 | $27.36 | 71827 |
| 2026-07-09 | 27.00 | $27.30 | 139400 |
| 2026-07-08 | 26.96 | $27.17 | 113616 |
| 2026-07-07 | 26.94 | $27.42 | 67842 |
| 2026-07-06 | 26.89 | $27.51 | 123600 |
| 2026-07-02 | 26.87 | $27.74 | 105816 |
| 2026-07-01 | 26.84 | $27.79 | 123800 |
| 2026-06-30 | 26.79 | $27.68 | 156531 |
| 2026-06-29 | 26.76 | $27.41 | 136818 |
| 2026-06-26 | 26.74 | $27.04 | 60800 |
| 2026-06-25 | 26.74 | $27.19 | 212311 |
| 2026-06-24 | 26.73 | $26.62 | 93900 |
| 2026-06-23 | 26.74 | $26.52 | 70100 |
| 2026-06-22 | 26.75 | $26.65 | 85019 |
| 2026-06-18 | 26.73 | $26.53 | 72054 |
| 2026-06-17 | 26.72 | $26.35 | 74716 |
| 2026-06-16 | 26.70 | $26.69 | 150749 |
| 2026-06-15 | 26.67 | $26.77 | 100708 |
| 2026-06-12 | 26.63 | $26.72 | 95900 |
| 2026-06-11 | 26.63 | $26.64 | 84627 |
| 2026-06-10 | 26.62 | $26.17 | 129300 |
| 2026-06-09 | 26.63 | $26.55 | 91821 |
| 2026-06-08 | 26.63 | $26.73 | 142300 |
| 2026-06-05 | 26.61 | $26.52 | 129904 |
| 2026-06-04 | 26.60 | $27.16 | 217000 |
| 2026-06-03 | 26.57 | $26.97 | 88800 |
| 2026-06-02 | 26.55 | $26.93 | 87334 |
| 2026-06-01 | 26.52 | $26.96 | 165701 |
| 2026-05-29 | 26.48 | $27.04 | 109900 |
| 2026-05-28 | 26.44 | $27.12 | 95545 |
| 2026-05-27 | 26.39 | $26.86 | 92274 |
| 2026-05-26 | 26.34 | $27.00 | 124400 |
| 2026-05-22 | 26.28 | $26.61 | 112000 |
| 2026-05-21 | 26.23 | $26.36 | 57942 |
| 2026-05-20 | 26.20 | $26.34 | 96001 |
| 2026-05-19 | 26.16 | $25.95 | 60100 |
| 2026-05-18 | 26.14 | $25.96 | 51128 |
| 2026-05-15 | 26.14 | $26.02 | 132149 |
| 2026-05-14 | 26.14 | $26.68 | 60914 |
| 2026-05-13 | 26.08 | $26.44 | 56700 |
| 2026-05-12 | 26.04 | $26.47 | 55327 |
| 2026-05-11 | 26.01 | $26.47 | 64513 |
| 2026-05-08 | 25.96 | $26.33 | 74341 |
| 2026-05-07 | 25.91 | $26.30 | 93009 |
| 2026-05-06 | 25.87 | $26.57 | 134337 |
| 2026-05-05 | 25.80 | $26.55 | 91800 |
| 2026-05-04 | 25.71 | $26.34 | 164200 |
| 2026-05-01 | 25.62 | $26.22 | 101451 |
| 2026-04-30 | 25.54 | $26.25 | 146806 |
| 2026-04-29 | 25.47 | $26.09 | 106806 |
| 2026-04-28 | 25.39 | $25.78 | 55200 |
| 2026-04-27 | 25.30 | $25.87 | 80200 |
| 2026-04-24 | 25.19 | $25.67 | 64000 |
| 2026-04-23 | 25.11 | $25.75 | 156589 |
| 2026-04-22 | 25.05 | $25.54 | 89300 |
| 2026-04-21 | 24.99 | $25.56 | 93300 |
| 2026-04-20 | 24.92 | $25.99 | 91837 |
| 2026-04-17 | 24.83 | $25.96 | 63634 |
| 2026-04-16 | 24.77 | $25.52 | 73400 |
| 2026-04-15 | 24.73 | $25.63 | 123000 |
| 2026-04-14 | 24.70 | $25.73 | 87200 |
| 2026-04-13 | 24.66 | $25.49 | 94409 |
| 2026-04-10 | 24.63 | $25.44 | 57600 |
| 2026-04-09 | 24.61 | $25.36 | 54000 |
| 2026-04-08 | 24.60 | $25.17 | 137800 |
| 2026-04-07 | 24.59 | $24.74 | 82200 |
| 2026-04-06 | 24.59 | $24.70 | 88000 |
| 2026-04-02 | 24.62 | $24.49 | 113942 |
| 2026-04-01 | 24.68 | $24.83 | 140600 |
| 2026-03-31 | 24.74 | $24.55 | 161500 |
| 2026-03-30 | 24.81 | $23.94 | 104000 |
| 2026-03-27 | 24.93 | $23.78 | 192752 |
| 2026-03-26 | 25.06 | $24.06 | 73411 |
| 2026-03-25 | 25.17 | $24.55 | 55930 |
| 2026-03-24 | 25.26 | $24.24 | 61900 |
| 2026-03-23 | 25.37 | $24.22 | 139100 |
| 2026-03-20 | 25.47 | $24.22 | 101700 |
| 2026-03-19 | 25.57 | $24.67 | 145015 |
| 2026-03-18 | 25.65 | $24.85 | 107417 |
| 2026-03-17 | 25.71 | $25.00 | 89500 |
| 2026-03-16 | 25.76 | $24.97 | 75800 |
| 2026-03-13 | 25.83 | $24.91 | 92779 |
| 2026-03-12 | 25.90 | $24.97 | 106300 |
| 2026-03-11 | 25.97 | $25.05 | 59940 |
| 2026-03-10 | 26.04 | $25.00 | 145100 |
| 2026-03-09 | 26.11 | $24.88 | 125722 |
| 2026-03-06 | 26.18 | $25.27 | 100927 |
| 2026-03-05 | 26.22 | $25.66 | 88900 |
| 2026-03-04 | 26.24 | $26.02 | 116312 |
| 2026-03-03 | 26.25 | $25.99 | 108600 |
| 2026-03-02 | 26.25 | $26.31 | 100515 |
| 2026-02-27 | 26.24 | $26.33 | 171000 |
| 2026-02-26 | 26.21 | $26.37 | 103900 |
| 2026-02-25 | 26.17 | $26.35 | 93400 |
| 2026-02-24 | 26.14 | $26.33 | 76735 |
| 2026-02-23 | 26.11 | $26.16 | 90346 |
| 2026-02-20 | 26.09 | $26.35 | 90020 |
| 2026-02-19 | 26.06 | $26.13 | 88200 |
| 2026-02-18 | 26.03 | $26.14 | 93645 |
| 2026-02-17 | 25.98 | $26.00 | 111000 |
| 2026-02-13 | 25.95 | $26.39 | 101400 |
| 2026-02-12 | 25.91 | $26.30 | 107448 |
| 2026-02-11 | 25.88 | $26.43 | 115047 |
| 2026-02-10 | 25.86 | $26.37 | 158940 |
| 2026-02-09 | 25.83 | $26.36 | 86700 |
| 2026-02-06 | 25.80 | $26.38 | 79200 |
| 2026-02-05 | 25.76 | $25.93 | 119522 |
| 2026-02-04 | 25.73 | $26.12 | 105905 |
| 2026-02-03 | 25.71 | $26.16 | 175700 |
| 2026-02-02 | 25.67 | $26.15 | 90400 |
| 2026-01-30 | 25.63 | $25.98 | 175907 |
| 2026-01-29 | 25.59 | $25.87 | 146305 |
| 2026-01-28 | 25.56 | $25.57 | 95300 |
| 2026-01-27 | 25.52 | $25.71 | 121000 |
| 2026-01-26 | 25.49 | $25.70 | 100800 |
| 2026-01-23 | 25.45 | $25.68 | 68700 |
| 2026-01-22 | 25.40 | $25.83 | 152400 |
| 2026-01-21 | 25.35 | $25.59 | 97800 |
| 2026-01-20 | 25.30 | $25.09 | 97700 |
| 2026-01-16 | 25.26 | $25.37 | 110216 |
| 2026-01-15 | 25.22 | $25.62 | 101100 |
| 2026-01-14 | 25.16 | $25.77 | 111046 |
| 2026-01-13 | 25.11 | $25.87 | 84900 |
| 2026-01-12 | 25.04 | $25.83 | 114739 |
| 2026-01-09 | 24.98 | $25.73 | 120547 |
| 2026-01-08 | 24.93 | $25.57 | 124967 |
| 2026-01-07 | 24.86 | $25.39 | 115830 |
| 2026-01-06 | 24.81 | $25.68 | 106600 |
| 2026-01-05 | 24.76 | $25.44 | 135900 |
| 2026-01-02 | 24.71 | $25.28 | 216900 |
| 2025-12-31 | 24.67 | $25.18 | 210300 |
| 2025-12-30 | 24.62 | $25.20 | 160700 |
| 2025-12-29 | 24.58 | $24.93 | 114400 |
| 2025-12-26 | 24.55 | $24.95 | 79658 |
| 2025-12-24 | 24.52 | $24.94 | 38500 |
| 2025-12-23 | 24.47 | $24.76 | 77400 |
| 2025-12-22 | 24.42 | $24.75 | 110200 |
| 2025-12-19 | 24.35 | $24.61 | 106800 |
| 2025-12-18 | 24.27 | $24.42 | 102300 |
| 2025-12-17 | 24.22 | $24.42 | 135501 |
| 2025-12-16 | 24.18 | $24.51 | 114408 |
| 2025-12-15 | 24.14 | $24.64 | 85004 |
| 2025-12-12 | 24.11 | $24.63 | 97952 |
| 2025-12-11 | 24.09 | $24.65 | 121915 |
| 2025-12-10 | 24.09 | $24.57 | 136402 |
| 2025-12-09 | 24.09 | $24.25 | 169920 |
| 2025-12-08 | 24.10 | $24.46 | 112445 |
| 2025-12-05 | 24.09 | $24.52 | 71500 |
| 2025-12-04 | 24.08 | $24.47 | 128911 |
| 2025-12-03 | 24.08 | $24.47 | 93747 |
| 2025-12-02 | 24.08 | $24.34 | 151200 |
| 2025-12-01 | 24.09 | $24.23 | 113242 |
| 2025-11-28 | 24.11 | $24.46 | 111624 |
| 2025-11-26 | 24.11 | $24.32 | 127800 |
| 2025-11-25 | 24.11 | $23.90 | 157334 |
| 2025-11-24 | 24.15 | $23.69 | 144034 |
| 2025-11-21 | 24.19 | $23.39 | 96940 |
| 2025-11-20 | 24.25 | $23.00 | 190900 |
| 2025-11-19 | 24.33 | $23.40 | 168827 |
| 2025-11-18 | 24.38 | $23.65 | 118902 |
| 2025-11-17 | 24.41 | $23.76 | 200700 |
| 2025-11-14 | 24.44 | $24.01 | 162216 |
| 2025-11-13 | 24.46 | $24.32 | 105447 |
| 2025-11-12 | 24.45 | $24.64 | 89838 |
| 2025-11-11 | 24.43 | $24.51 | 78600 |
| 2025-11-10 | 24.43 | $24.40 | 150408 |
| 2025-11-07 | 24.44 | $24.25 | 189200 |
| 2025-11-06 | 24.43 | $24.30 | 113400 |
| 2025-11-05 | 24.45 | $24.58 | 171712 |
| 2025-11-04 | 24.45 | $24.43 | 104100 |
| 2025-11-03 | 24.46 | $24.54 | 113935 |
| 2025-10-31 | 24.47 | $24.64 | 148523 |
| 2025-10-30 | 24.46 | $24.46 | 159106 |
| 2025-10-29 | 24.47 | $24.32 | 177933 |
| 2025-10-28 | 24.47 | $24.64 | 124105 |
| 2025-10-27 | 24.46 | $24.65 | 132300 |
| 2025-10-24 | 24.45 | $24.58 | 68600 |
| 2025-10-23 | 24.43 | $24.49 | 81422 |
| 2025-10-22 | 24.41 | $24.35 | 107838 |
| 2025-10-21 | 24.40 | $24.42 | 113600 |
| 2025-10-20 | 24.39 | $24.33 | 94800 |
| 2025-10-17 | 24.38 | $24.26 | 101033 |
| 2025-10-16 | 24.38 | $24.21 | 112600 |
| 2025-10-15 | 24.39 | $24.31 | 108448 |
| 2025-10-14 | 24.39 | $24.50 | 109827 |
| 2025-10-13 | 24.37 | $24.46 | 92500 |
| 2025-10-10 | 24.35 | $24.16 | 133808 |
| 2025-10-09 | 24.37 | $24.62 | 69900 |
| 2025-10-08 | 24.36 | $24.68 | 104331 |
| 2025-10-07 | 24.34 | $24.63 | 101739 |
| 2025-10-06 | 24.32 | $24.59 | 126708 |
| 2025-10-03 | 24.31 | $24.57 | 112418 |
| 2025-10-02 | 24.29 | $24.55 | 177935 |
| 2025-10-01 | 24.28 | $24.40 | 91324 |
| 2025-09-30 | 24.28 | $24.45 | 132128 |
| 2025-09-29 | 24.27 | $24.39 | 146900 |
| 2025-09-26 | 24.27 | $24.19 | 72800 |
| 2025-09-25 | 24.28 | $24.07 | 87000 |
| 2025-09-24 | 24.29 | $24.16 | 78900 |
| 2025-09-23 | 24.29 | $24.17 | 86700 |
| 2025-09-22 | 24.30 | $24.27 | 79400 |
| 2025-09-19 | 24.30 | $24.31 | 52100 |
| 2025-09-18 | 24.28 | $24.39 | 73719 |
| 2025-09-17 | 24.26 | $24.21 | 82327 |
| 2025-09-16 | 24.26 | $24.10 | 79524 |
| 2025-09-15 | 24.25 | $24.16 | 134301 |
| 2025-09-12 | 24.25 | $24.40 | 65841 |
| 2025-09-11 | 24.24 | $24.47 | 86800 |
| 2025-09-10 | 24.23 | $24.26 | 76100 |
| 2025-09-09 | 24.22 | $24.31 | 122600 |
| 2025-09-08 | 24.19 | $24.27 | 120000 |
| 2025-09-05 | 24.17 | $24.32 | 139300 |
| 2025-09-04 | 24.15 | $24.37 | 102796 |
| 2025-09-03 | 24.12 | $24.26 | 105900 |
| 2025-09-02 | 24.09 | $24.27 | 129213 |
| 2025-08-29 | 24.06 | $24.37 | 117625 |
| 2025-08-28 | 24.02 | $24.44 | 115833 |
| 2025-08-27 | 24.00 | $24.27 | 65400 |
| 2025-08-26 | 23.99 | $24.24 | 67600 |
| 2025-08-25 | 23.98 | $24.28 | 99300 |
| 2025-08-22 | 23.98 | $24.29 | 72104 |
| 2025-08-21 | 23.97 | $23.93 | 78202 |
| 2025-08-20 | 23.98 | $24.04 | 92823 |
| 2025-08-19 | 23.99 | $24.11 | 74203 |
| 2025-08-18 | 23.99 | $24.02 | 109207 |
| 2025-08-15 | 24.00 | $24.08 | 120827 |
| 2025-08-14 | 23.99 | $24.21 | 113300 |
| 2025-08-13 | 23.98 | $24.26 | 105600 |
| 2025-08-12 | 23.96 | $24.11 | 228800 |
| 2025-08-11 | 23.95 | $23.73 | 133000 |
| 2025-08-08 | 23.98 | $23.86 | 107003 |
| 2025-08-07 | 24.00 | $23.79 | 147332 |
| 2025-08-06 | 24.03 | $23.81 | 155100 |
| 2025-08-05 | 24.05 | $23.67 | 114909 |
| 2025-08-04 | 24.07 | $23.68 | 121506 |
| 2025-08-01 | 24.09 | $23.60 | 149801 |
| 2025-07-31 | 24.13 | $23.95 | 150800 |
| 2025-07-30 | 24.15 | $24.11 | 125900 |
| 2025-07-29 | 24.16 | $24.13 | 87500 |
| 2025-07-28 | 24.15 | $24.13 | 106003 |
| 2025-07-25 | 24.15 | $24.22 | 61900 |
| 2025-07-24 | 24.12 | $24.15 | 106233 |
| 2025-07-23 | 24.10 | $24.25 | 137523 |
| 2025-07-22 | 24.07 | $24.13 | 71400 |
| 2025-07-21 | 24.04 | $24.05 | 96800 |
| 2025-07-18 | 24.00 | $23.97 | 59000 |
| 2025-07-17 | 23.97 | $23.92 | 109919 |
| 2025-07-16 | 23.93 | $23.96 | 82818 |
| 2025-07-15 | 23.91 | $23.98 | 227400 |
| 2025-07-14 | 23.88 | $24.31 | 111802 |
| 2025-07-11 | 23.85 | $24.26 | 91341 |
| 2025-07-10 | 23.82 | $24.38 | 97700 |
| 2025-07-09 | 23.78 | $24.19 | 135100 |
| 2025-07-08 | 23.75 | $24.10 | 96600 |
| 2025-07-07 | 23.72 | $24.02 | 304300 |
| 2025-07-03 | 23.69 | $24.40 | 112700 |
| 2025-07-02 | 23.64 | $24.34 | 117800 |
| 2025-07-01 | 23.59 | $24.21 | 124900 |
| 2025-06-30 | 23.55 | $24.10 | 181300 |
| 2025-06-27 | 23.50 | $23.99 | 123216 |
| 2025-06-26 | 23.46 | $23.76 | 115000 |
| 2025-06-25 | 23.42 | $23.60 | 120545 |
| 2025-06-24 | 23.40 | $23.71 | 147300 |
| 2025-06-23 | 23.35 | $23.50 | 186032 |
| 2025-06-20 | 23.32 | $23.25 | 133721 |
| 2025-06-18 | 23.31 | $23.34 | 62310 |
| 2025-06-17 | 23.32 | $23.28 | 92000 |
| 2025-06-16 | 23.33 | $23.43 | 109946 |
| 2025-06-13 | 23.34 | $23.43 | 93206 |
| 2025-06-12 | 23.33 | $23.68 | 124300 |
| 2025-06-11 | 23.31 | $23.64 | 84340 |
| 2025-06-10 | 23.31 | $23.65 | 110300 |
| 2025-06-09 | 23.29 | $23.60 | 137333 |
| 2025-06-06 | 23.25 | $23.49 | 81228 |
| 2025-06-05 | 23.22 | $23.34 | 116100 |
| 2025-06-04 | 23.18 | $23.50 | 119000 |
| 2025-06-03 | 23.13 | $23.36 | 108330 |
| 2025-06-02 | 23.09 | $23.27 | 155500 |
| 2025-05-30 | 23.05 | $23.24 | 148700 |
| 2025-05-29 | 23.01 | $23.22 | 91108 |
| 2025-05-28 | 22.96 | $22.89 | 128416 |
| 2025-05-27 | 22.93 | $23.15 | 159407 |
| 2025-05-23 | 22.88 | $22.80 | 105900 |
| 2025-05-22 | 22.85 | $22.84 | 214800 |
| 2025-05-21 | 22.81 | $23.09 | 100900 |
| 2025-05-20 | 22.73 | $23.50 | 141817 |
| 2025-05-19 | 22.62 | $23.48 | 111500 |
| 2025-05-16 | 22.48 | $23.54 | 88500 |
| 2025-05-15 | 22.37 | $23.23 | 78907 |
| 2025-05-14 | 22.26 | $23.39 | 150440 |
| 2025-05-13 | 22.17 | $23.57 | 182114 |
| 2025-05-12 | 22.08 | $23.33 | 120936 |
| 2025-05-09 | 22.00 | $22.82 | 71636 |
| 2025-05-08 | 21.92 | $22.77 | 105929 |
| 2025-05-07 | 21.88 | $22.56 | 184105 |
| 2025-05-06 | 21.77 | $22.50 | 196530 |
| 2025-05-05 | 21.66 | $22.66 | 276800 |
| 2025-05-02 | 21.57 | $22.50 | 160122 |
| 2025-05-01 | 21.58 | $22.32 | 162122 |
| 2025-04-30 | 21.63 | $22.27 | 280427 |
| 2025-04-29 | 21.68 | $22.29 | 178200 |
| 2025-04-28 | 21.72 | $22.11 | 114915 |
| 2025-04-25 | 21.78 | $22.15 | 91239 |
| 2025-04-24 | 21.85 | $22.06 | 126926 |
| 2025-04-23 | 21.92 | $21.60 | 166200 |
| 2025-04-22 | 22.02 | $21.26 | 97331 |
| 2025-04-21 | 22.13 | $20.71 | 150929 |
| 2025-04-17 | 22.26 | $21.29 | 73100 |
| 2025-04-16 | 22.37 | $21.13 | 137831 |
| 2025-04-15 | 22.48 | $21.53 | 80023 |
| 2025-04-14 | 22.57 | $21.74 | 114500 |
| 2025-04-11 | 22.65 | $21.63 | 145700 |
| 2025-04-10 | 22.71 | $21.41 | 149210 |
| 2025-04-09 | 22.78 | $21.92 | 260619 |
| 2025-04-08 | 22.83 | $20.37 | 247625 |
| 2025-04-07 | 22.96 | $20.31 | 498814 |
| 2025-04-04 | 23.09 | $20.80 | 449600 |
| 2025-04-03 | 23.23 | $22.62 | 180035 |
| 2025-04-02 | 23.27 | $23.35 | 82681 |
| 2025-04-01 | 23.27 | $23.23 | 104324 |
| 2025-03-31 | 23.28 | $23.27 | 214700 |
| 2025-03-28 | 23.31 | $23.16 | 312847 |
| 2025-03-27 | 23.35 | $23.55 | 58844 |
| 2025-03-26 | 23.35 | $23.54 | 81600 |
| 2025-03-25 | 23.36 | $23.58 | 88500 |
| 2025-03-24 | 23.37 | $23.49 | 148619 |
| 2025-03-21 | 23.39 | $23.30 | 115000 |
| 2025-03-20 | 23.42 | $23.42 | 78400 |
| 2025-03-19 | 23.46 | $23.42 | 117867 |
| 2025-03-18 | 23.51 | $23.27 | 135023 |
| 2025-03-17 | 23.56 | $23.30 | 261316 |
| 2025-03-14 | 23.60 | $22.95 | 93500 |
| 2025-03-13 | 23.68 | $22.77 | 124500 |
| 2025-03-12 | 23.75 | $22.97 | 139836 |
| 2025-03-11 | 23.82 | $22.80 | 285500 |
| 2025-03-10 | 23.90 | $23.10 | 160329 |
| 2025-03-07 | 23.97 | $23.47 | 113300 |
| 2025-03-06 | 24.04 | $23.37 | 262647 |
| 2025-03-05 | 24.11 | $23.53 | 156622 |
| 2025-03-04 | 24.16 | $23.38 | 305560 |
| 2025-03-03 | 24.22 | $23.77 | 148200 |
| 2025-02-28 | 24.26 | $23.96 | 116100 |
| 2025-02-27 | 24.30 | $23.61 | 137316 |
| 2025-02-26 | 24.34 | $23.75 | 82600 |
| 2025-02-25 | 24.38 | $23.80 | 155900 |
| 2025-02-24 | 24.42 | $23.86 | 200724 |
| 2025-02-21 | 24.45 | $23.94 | 176500 |
| 2025-02-20 | 24.48 | $24.26 | 175845 |
| 2025-02-19 | 24.50 | $24.29 | 113000 |
| 2025-02-18 | 24.52 | $24.27 | 156633 |
| 2025-02-14 | 24.52 | $24.20 | 63103 |
| 2025-02-13 | 24.53 | $24.44 | 101500 |
| 2025-02-12 | 24.51 | $24.29 | 89500 |
| 2025-02-11 | 24.49 | $24.36 | 116748 |
| 2025-02-10 | 24.47 | $24.38 | 124606 |
| 2025-02-07 | 24.44 | $24.56 | 126800 |
| 2025-02-06 | 24.42 | $24.73 | 124000 |
| 2025-02-05 | 24.38 | $24.72 | 111203 |
| 2025-02-04 | 24.34 | $24.70 | 95800 |
| 2025-02-03 | 24.31 | $24.56 | 117222 |
| 2025-01-31 | 24.27 | $24.56 | 139100 |
| 2025-01-30 | 24.25 | $24.70 | 111900 |
| 2025-01-29 | 24.21 | $24.44 | 94629 |
| 2025-01-28 | 24.20 | $24.51 | 92442 |
| 2025-01-27 | 24.19 | $24.56 | 122205 |
| 2025-01-24 | 24.17 | $24.60 | 74400 |
| 2025-01-23 | 24.13 | $24.56 | 83500 |
| 2025-01-22 | 24.10 | $24.58 | 131200 |
| 2025-01-21 | 24.06 | $24.61 | 120700 |
| 2025-01-17 | 24.03 | $24.42 | 363334 |
| 2025-01-16 | 24.04 | $24.25 | 130200 |
| 2025-01-15 | 24.06 | $24.09 | 194648 |
| 2025-01-14 | 24.08 | $24.00 | 128400 |
| 2025-01-13 | 24.12 | $23.87 | 187500 |
| 2025-01-10 | 24.18 | $23.86 | 130323 |
| 2025-01-08 | 24.23 | $24.09 | 126244 |
| 2025-01-07 | 24.29 | $23.93 | 159200 |
| 2025-01-06 | 24.36 | $23.95 | 178318 |
| 2025-01-03 | 24.43 | $23.98 | 112621 |
| 2025-01-02 | 24.50 | $23.92 | 100014 |
| 2024-12-31 | 24.58 | $24.05 | 145528 |
| 2024-12-30 | 24.66 | $24.00 | 125900 |
| 2024-12-27 | 24.74 | $24.07 | 53100 |
| 2024-12-26 | 24.81 | $24.34 | 83149 |
| 2024-12-24 | 24.87 | $24.24 | 59800 |
| 2024-12-23 | 24.93 | $23.81 | 131800 |
| 2024-12-20 | 25.00 | $23.94 | 156600 |
| 2024-12-19 | 25.07 | $23.75 | 135600 |
| 2024-12-18 | 25.13 | $24.00 | 97543 |
| 2024-12-17 | 25.18 | $24.60 | 130200 |
| 2024-12-16 | 25.21 | $24.62 | 107704 |
| 2024-12-13 | 25.23 | $24.63 | 67200 |
| 2024-12-12 | 25.26 | $24.77 | 85347 |
| 2024-12-11 | 25.29 | $24.99 | 114529 |
| 2024-12-10 | 25.29 | $24.97 | 88500 |
| 2024-12-09 | 25.31 | $25.22 | 68500 |
| 2024-12-06 | 25.30 | $25.31 | 92348 |
| 2024-12-05 | 25.29 | $25.38 | 97437 |
| 2024-12-04 | 25.27 | $25.37 | 132731 |
| 2024-12-03 | 25.21 | $25.48 | 74937 |
| 2024-12-02 | 25.14 | $25.65 | 154048 |
| 2024-11-29 | 25.06 | $25.68 | 91803 |
| 2024-11-27 | 24.98 | $25.54 | 120200 |
| 2024-11-26 | 24.91 | $25.37 | 136448 |
| 2024-11-25 | 24.85 | $25.51 | 107100 |
| 2024-11-22 | 24.79 | $25.30 | 84611 |
| 2024-11-21 | 24.74 | $25.20 | 82500 |
| 2024-11-20 | 24.69 | $25.00 | 77227 |
| 2024-11-19 | 24.66 | $25.09 | 79200 |
| 2024-11-18 | 24.64 | $25.19 | 100904 |
| 2024-11-15 | 24.62 | $25.04 | 89220 |
| 2024-11-14 | 24.61 | $25.20 | 115200 |
| 2024-11-13 | 24.59 | $25.25 | 114609 |
| 2024-11-12 | 24.56 | $25.14 | 112615 |
| 2024-11-11 | 24.54 | $25.23 | 94400 |
| 2024-11-08 | 24.52 | $25.15 | 91200 |
| 2024-11-07 | 24.49 | $25.08 | 106300 |
| 2024-11-06 | 24.47 | $24.90 | 157741 |
| 2024-11-05 | 24.44 | $24.23 | 99912 |
| 2024-11-04 | 24.45 | $24.05 | 90500 |
| 2024-11-01 | 24.47 | $24.01 | 116416 |
| 2024-10-31 | 24.50 | $24.04 | 142847 |
| 2024-10-30 | 24.52 | $24.28 | 113600 |
| 2024-10-29 | 24.53 | $24.19 | 92700 |
| 2024-10-28 | 24.55 | $24.27 | 57515 |
| 2024-10-25 | 24.57 | $24.19 | 69800 |
| 2024-10-24 | 24.59 | $24.34 | 80429 |
| 2024-10-23 | 24.60 | $24.36 | 79235 |
| 2024-10-22 | 24.59 | $24.73 | 123411 |
| 2024-10-21 | 24.56 | $24.76 | 79200 |
| 2024-10-18 | 24.54 | $24.85 | 95400 |
| 2024-10-17 | 24.50 | $24.70 | 115437 |
| 2024-10-16 | 24.48 | $24.76 | 112048 |
| 2024-10-15 | 24.45 | $24.65 | 119435 |
| 2024-10-14 | 24.43 | $24.77 | 97400 |
| 2024-10-11 | 24.40 | $24.70 | 83428 |
| 2024-10-10 | 24.36 | $24.53 | 137325 |
| 2024-10-09 | 24.32 | $24.43 | 106937 |
| 2024-10-08 | 24.29 | $24.38 | 45042 |
| 2024-10-07 | 24.26 | $24.43 | 130842 |
| 2024-10-04 | 24.23 | $24.65 | 90348 |
| 2024-10-03 | 24.18 | $24.41 | 86332 |
| 2024-10-02 | 24.16 | $24.53 | 87942 |
| 2024-10-01 | 24.15 | $24.61 | 130519 |
| 2024-09-30 | 24.13 | $24.69 | 121800 |
| 2024-09-27 | 24.12 | $24.53 | 128600 |
| 2024-09-26 | 24.11 | $24.50 | 121932 |
| 2024-09-25 | 24.09 | $24.16 | 92300 |
| 2024-09-24 | 24.10 | $24.25 | 85100 |
| 2024-09-23 | 24.10 | $24.26 | 109836 |
| 2024-09-20 | 24.10 | $24.11 | 100300 |
| 2024-09-19 | 24.09 | $24.26 | 147600 |
| 2024-09-18 | 24.09 | $24.15 | 158613 |
| 2024-09-17 | 24.09 | $24.23 | 84400 |
| 2024-09-16 | 24.09 | $24.14 | 125100 |
| 2024-09-13 | 24.08 | $23.96 | 85700 |
| 2024-09-12 | 24.08 | $23.77 | 130220 |
| 2024-09-11 | 24.08 | $23.84 | 153000 |
| 2024-09-10 | 24.06 | $23.70 | 101611 |
| 2024-09-09 | 24.05 | $23.82 | 106700 |
| 2024-09-06 | 24.04 | $23.72 | 115300 |
| 2024-09-05 | 24.02 | $24.06 | 111920 |
| 2024-09-04 | 23.99 | $24.18 | 90432 |
| 2024-09-03 | 23.94 | $24.18 | 99135 |
| 2024-08-30 | 23.88 | $24.54 | 140000 |
| 2024-08-29 | 23.83 | $24.39 | 111943 |
| 2024-08-28 | 23.81 | $24.15 | 100800 |
| 2024-08-27 | 23.82 | $24.27 | 85200 |
| 2024-08-26 | 23.81 | $24.24 | 113700 |
| 2024-08-23 | 23.80 | $24.22 | 141500 |
| 2024-08-22 | 23.77 | $24.06 | 145737 |
| 2024-08-21 | 23.75 | $24.21 | 91300 |
| 2024-08-20 | 23.72 | $24.19 | 111247 |
| 2024-08-19 | 23.70 | $24.17 | 91249 |
| 2024-08-16 | 23.69 | $24.00 | 100900 |
| 2024-08-15 | 23.68 | $23.89 | 72716 |
| 2024-08-14 | 23.68 | $23.70 | 83000 |
| 2024-08-13 | 23.71 | $23.58 | 142344 |
| 2024-08-12 | 23.74 | $23.45 | 49300 |
| 2024-08-09 | 23.76 | $23.51 | 92202 |
| 2024-08-08 | 23.77 | $23.49 | 132626 |
| 2024-08-07 | 23.78 | $23.31 | 179240 |
| 2024-08-06 | 23.78 | $23.22 | 132500 |
| 2024-08-05 | 23.79 | $22.96 | 266400 |
| 2024-08-02 | 23.81 | $23.62 | 109738 |
| 2024-08-01 | 23.80 | $23.94 | 117400 |
| 2024-07-31 | 23.78 | $24.30 | 155020 |
| 2024-07-30 | 23.74 | $24.14 | 121400 |
| 2024-07-29 | 23.69 | $23.95 | 84742 |
| 2024-07-26 | 23.66 | $23.72 | 95500 |
| 2024-07-25 | 23.63 | $23.62 | 65048 |
| 2024-07-24 | 23.61 | $23.54 | 97829 |
| 2024-07-23 | 23.59 | $23.85 | 117000 |
| 2024-07-22 | 23.56 | $24.05 | 98415 |
| 2024-07-19 | 23.51 | $23.75 | 323407 |
| 2024-07-18 | 23.48 | $23.96 | 135900 |
| 2024-07-17 | 23.44 | $24.20 | 200000 |
| 2024-07-16 | 23.39 | $24.19 | 184531 |
| 2024-07-15 | 23.34 | $23.88 | 121935 |
| 2024-07-12 | 23.30 | $23.78 | 76147 |
| 2024-07-11 | 23.28 | $23.56 | 162300 |
| 2024-07-10 | 23.26 | $23.46 | 95400 |
| 2024-07-09 | 23.26 | $23.32 | 96415 |
| 2024-07-08 | 23.25 | $23.36 | 118123 |
| 2024-07-05 | 23.26 | $23.47 | 80000 |
| 2024-07-03 | 23.25 | $23.52 | 78829 |
| 2024-07-02 | 23.24 | $23.40 | 106400 |
| 2024-07-01 | 23.24 | $23.22 | 107700 |
| 2024-06-28 | 23.25 | $23.29 | 140113 |
| 2024-06-27 | 23.25 | $23.23 | 105853 |
| 2024-06-26 | 23.24 | $23.10 | 89306 |
| 2024-06-25 | 23.25 | $23.26 | 83021 |
| 2024-06-24 | 23.26 | $23.21 | 60235 |
| 2024-06-21 | 23.27 | $23.00 | 103900 |
| 2024-06-20 | 23.32 | $23.15 | 108524 |
| 2024-06-18 | 23.37 | $23.24 | 75948 |
| 2024-06-17 | 23.41 | $23.23 | 94700 |
| 2024-06-14 | 23.45 | $23.03 | 87838 |
| 2024-06-13 | 23.49 | $23.15 | 105500 |
| 2024-06-12 | 23.53 | $23.31 | 127003 |
| 2024-06-11 | 23.56 | $23.30 | 66718 |
| 2024-06-10 | 23.57 | $23.35 | 85300 |
| 2024-06-07 | 23.59 | $23.25 | 141700 |
| 2024-06-06 | 23.61 | $23.42 | 87542 |
| 2024-06-05 | 23.61 | $23.33 | 93300 |
| 2024-06-04 | 23.61 | $23.25 | 116300 |
| 2024-06-03 | 23.62 | $23.39 | 86600 |
| 2024-05-31 | 23.60 | $23.46 | 222311 |
| 2024-05-30 | 23.57 | $23.25 | 138900 |
| 2024-05-29 | 23.53 | $23.02 | 106407 |
| 2024-05-28 | 23.52 | $23.30 | 105400 |
| 2024-05-24 | 23.50 | $23.53 | 90800 |
| 2024-05-23 | 23.46 | $23.42 | 88160 |
| 2024-05-22 | 23.42 | $24.04 | 73804 |
| 2024-05-21 | 23.36 | $24.17 | 89600 |
| 2024-05-20 | 23.28 | $24.04 | 106525 |
| 2024-05-17 | 23.20 | $23.99 | 86500 |
| 2024-05-16 | 23.11 | $23.91 | 66700 |
| 2024-05-15 | 23.04 | $23.96 | 93726 |
| 2024-05-14 | 22.96 | $23.75 | 70900 |
| 2024-05-13 | 22.90 | $23.65 | 108430 |
| 2024-05-10 | 22.83 | $23.66 | 95500 |
| 2024-05-09 | 22.79 | $23.61 | 100800 |
| 2024-05-08 | 22.78 | $23.46 | 76000 |
| 2024-05-07 | 22.77 | $23.41 | 116900 |
| 2024-05-06 | 22.79 | $23.33 | 150618 |
| 2024-05-03 | 22.80 | $23.02 | 82028 |
| 2024-05-02 | 22.81 | $22.79 | 89100 |
| 2024-05-01 | 22.83 | $22.63 | 109200 |
| 2024-04-30 | 22.87 | $22.67 | 177000 |
| 2024-04-29 | 22.91 | $22.88 | 140442 |
| 2024-04-26 | 22.94 | $22.88 | 92100 |
| 2024-04-25 | 22.98 | $22.64 | 75400 |
| 2024-04-24 | 23.02 | $22.65 | 109339 |
| 2024-04-23 | 23.04 | $22.64 | 140600 |
| 2024-04-22 | 23.06 | $22.42 | 111248 |
| 2024-04-19 | 23.09 | $22.32 | 128600 |
| 2024-04-18 | 23.13 | $22.40 | 74556 |
| 2024-04-17 | 23.15 | $22.41 | 107224 |
| 2024-04-16 | 23.18 | $22.43 | 79200 |
| 2024-04-15 | 23.20 | $22.38 | 153600 |
| 2024-04-12 | 23.21 | $22.84 | 136400 |
| 2024-04-11 | 23.20 | $23.40 | 88320 |
| 2024-04-10 | 23.18 | $23.34 | 113500 |
| 2024-04-09 | 23.17 | $23.68 | 194229 |
| 2024-04-08 | 23.13 | $23.52 | 104712 |
| 2024-04-05 | 23.10 | $23.30 | 98803 |
| 2024-04-04 | 23.09 | $23.20 | 117832 |
| 2024-04-03 | 23.07 | $23.42 | 119000 |
| 2024-04-02 | 23.03 | $23.44 | 131800 |
| 2024-04-01 | 23.00 | $23.52 | 106542 |
| 2024-03-28 | 22.96 | $23.60 | 143600 |
| 2024-03-27 | 22.92 | $23.40 | 88200 |
| 2024-03-26 | 22.88 | $23.12 | 103841 |
| 2024-03-25 | 22.85 | $23.00 | 71517 |
| 2024-03-22 | 22.82 | $23.01 | 104157 |
| 2024-03-21 | 22.80 | $23.12 | 105900 |
| 2024-03-20 | 22.77 | $22.95 | 63423 |
| 2024-03-19 | 22.74 | $22.89 | 118600 |
| 2024-03-18 | 22.72 | $22.79 | 83900 |
| 2024-03-15 | 22.70 | $22.60 | 155300 |
| 2024-03-14 | 22.70 | $22.72 | 116118 |
| 2024-03-13 | 22.67 | $23.03 | 101900 |
| 2024-03-12 | 22.63 | $23.05 | 104727 |
| 2024-03-11 | 22.59 | $22.96 | 146212 |
| 2024-03-08 | 22.55 | $22.95 | 126946 |
| 2024-03-07 | 22.51 | $22.98 | 88300 |
| 2024-03-06 | 22.47 | $22.81 | 89730 |
| 2024-03-05 | 22.43 | $22.73 | 114500 |
| 2024-03-04 | 22.39 | $22.77 | 83900 |
| 2024-03-01 | 22.36 | $22.80 | 106808 |
| 2024-02-29 | 22.33 | $22.64 | 114300 |
| 2024-02-28 | 22.30 | $22.61 | 101507 |
| 2024-02-27 | 22.29 | $22.57 | 121300 |
| 2024-02-26 | 22.27 | $22.47 | 91000 |
| 2024-02-23 | 22.26 | $22.57 | 138415 |
| 2024-02-22 | 22.23 | $22.57 | 116200 |
| 2024-02-21 | 22.20 | $22.36 | 94240 |
| 2024-02-20 | 22.19 | $22.37 | 99900 |
| 2024-02-16 | 22.17 | $22.48 | 123300 |
| 2024-02-15 | 22.15 | $22.46 | 102400 |
| 2024-02-14 | 22.12 | $22.26 | 101600 |
| 2024-02-13 | 22.10 | $22.10 | 105035 |
| 2024-02-12 | 22.10 | $22.38 | 134616 |
| 2024-02-09 | 22.09 | $22.17 | 179547 |
| 2024-02-08 | 22.10 | $22.19 | 88000 |
| 2024-02-07 | 22.11 | $22.10 | 196922 |
| 2024-02-06 | 22.12 | $22.04 | 117755 |
| 2024-02-05 | 22.13 | $21.93 | 161242 |
| 2024-02-02 | 22.14 | $22.14 | 148000 |
| 2024-02-01 | 22.14 | $22.26 | 166100 |
| 2024-01-31 | 22.12 | $22.02 | 131900 |
| 2024-01-30 | 22.13 | $22.31 | 150139 |
| 2024-01-29 | 22.13 | $22.30 | 123100 |
| 2024-01-26 | 22.13 | $22.15 | 227800 |
| 2024-01-25 | 22.13 | $22.01 | 150000 |
| 2024-01-24 | 22.14 | $22.02 | 142000 |
| 2024-01-23 | 22.14 | $22.10 | 110800 |
| 2024-01-22 | 22.13 | $22.01 | 149100 |
| 2024-01-19 | 22.13 | $21.96 | 96000 |
| 2024-01-18 | 22.15 | $21.90 | 141912 |
| 2024-01-17 | 22.16 | $21.92 | 89500 |
| 2024-01-16 | 22.17 | $22.02 | 124200 |
| 2024-01-12 | 22.17 | $22.31 | 116832 |
| 2024-01-11 | 22.13 | $22.29 | 114402 |
| 2024-01-10 | 22.07 | $22.35 | 107038 |
| 2024-01-09 | 22.01 | $22.28 | 127600 |
| 2024-01-08 | 21.95 | $22.36 | 112222 |
| 2024-01-05 | 21.88 | $22.14 | 118400 |
| 2024-01-04 | 21.82 | $22.01 | 127831 |
| 2024-01-03 | 21.77 | $21.98 | 112200 |
| 2024-01-02 | 21.72 | $22.26 | 114100 |
| 2023-12-29 | 21.67 | $22.25 | 130945 |
| 2023-12-28 | 21.59 | $22.27 | 141500 |
| 2023-12-27 | 21.50 | $22.18 | 167300 |
| 2023-12-26 | 21.41 | $22.18 | 165830 |
| 2023-12-22 | 21.32 | $21.98 | 145744 |
| 2023-12-21 | 21.26 | $21.95 | 133005 |
| 2023-12-20 | 21.18 | $21.91 | 142228 |
| 2023-12-19 | 21.11 | $22.37 | 140127 |
| 2023-12-18 | 21.02 | $22.23 | 210332 |
| 2023-12-15 | 20.93 | $22.05 | 358900 |
| 2023-12-14 | 20.85 | $21.95 | 207205 |
| 2023-12-13 | 20.78 | $21.54 | 208837 |
| 2023-12-12 | 20.72 | $21.11 | 175200 |
| 2023-12-11 | 20.66 | $21.17 | 182400 |
| 2023-12-08 | 20.59 | $21.06 | 154400 |
| 2023-12-07 | 20.51 | $21.07 | 143603 |
| 2023-12-06 | 20.45 | $20.90 | 141900 |
| 2023-12-05 | 20.41 | $20.90 | 162300 |
| 2023-12-04 | 20.38 | $21.12 | 147200 |
| 2023-12-01 | 20.35 | $21.11 | 194100 |
| 2023-11-30 | 20.30 | $20.70 | 472600 |
| 2023-11-29 | 20.24 | $20.47 | 239502 |
| 2023-11-28 | 20.18 | $20.42 | 294930 |
| 2023-11-27 | 20.11 | $20.46 | 236345 |
| 2023-11-24 | 20.02 | $20.61 | 76900 |
| 2023-11-22 | 19.93 | $20.52 | 206115 |
| 2023-11-21 | 19.87 | $20.44 | 177400 |
| 2023-11-20 | 19.82 | $20.59 | 142331 |
| 2023-11-17 | 19.76 | $20.50 | 149821 |
| 2023-11-16 | 19.73 | $20.41 | 203929 |
| 2023-11-15 | 19.71 | $20.51 | 158122 |
| 2023-11-14 | 19.72 | $20.38 | 117900 |
| 2023-11-13 | 19.73 | $19.84 | 144111 |
| 2023-11-10 | 19.77 | $19.77 | 148045 |
| 2023-11-09 | 19.81 | $19.43 | 279400 |
| 2023-11-08 | 19.87 | $19.92 | 160500 |
| 2023-11-07 | 19.91 | $20.18 | 168600 |
| 2023-11-06 | 19.95 | $20.26 | 138048 |
| 2023-11-03 | 19.98 | $20.42 | 113922 |
| 2023-11-02 | 20.00 | $20.07 | 143844 |
| 2023-11-01 | 20.03 | $19.51 | 168810 |
| 2023-10-31 | 20.09 | $19.29 | 155324 |
| 2023-10-30 | 20.16 | $18.99 | 119600 |
| 2023-10-27 | 20.26 | $18.70 | 201600 |
| 2023-10-26 | 20.39 | $18.95 | 203700 |
| 2023-10-25 | 20.50 | $19.16 | 129300 |
| 2023-10-24 | 20.60 | $19.48 | 151600 |
| 2023-10-23 | 20.68 | $19.48 | 188840 |
| 2023-10-20 | 20.78 | $19.78 | 127800 |
| 2023-10-19 | 20.86 | $20.15 | 127600 |
| 2023-10-18 | 20.93 | $20.55 | 108140 |
| 2023-10-17 | 21.00 | $20.69 | 90913 |
| 2023-10-16 | 21.07 | $20.71 | 98135 |
| 2023-10-13 | 21.13 | $20.53 | 83100 |
| 2023-10-12 | 21.21 | $20.52 | 198041 |
| 2023-10-11 | 21.29 | $20.85 | 146500 |
| 2023-10-10 | 21.35 | $20.88 | 153923 |
| 2023-10-09 | 21.40 | $20.82 | 159501 |
| 2023-10-06 | 21.47 | $20.91 | 73600 |
| 2023-10-05 | 21.53 | $20.60 | 92400 |
| 2023-10-04 | 21.60 | $20.79 | 94100 |
| 2023-10-03 | 21.68 | $20.72 | 104148 |
| 2023-10-02 | 21.76 | $20.98 | 136924 |
| 2023-09-29 | 21.84 | $21.18 | 150748 |
| 2023-09-28 | 21.90 | $21.23 | 86539 |
| 2023-09-27 | 21.96 | $21.12 | 121441 |
| 2023-09-26 | 22.03 | $21.10 | 121200 |
| 2023-09-25 | 22.09 | $21.40 | 129446 |
| 2023-09-22 | 22.12 | $21.49 | 124016 |
| 2023-09-21 | 22.14 | $21.52 | 101400 |
| 2023-09-20 | 22.18 | $21.93 | 100087 |
| 2023-09-19 | 22.19 | $22.06 | 58214 |
| 2023-09-18 | 22.21 | $22.00 | 92100 |
| 2023-09-15 | 22.23 | $22.00 | 66300 |
| 2023-09-14 | 22.26 | $22.18 | 89200 |
| 2023-09-13 | 22.28 | $22.01 | 141200 |
| 2023-09-12 | 22.32 | $22.05 | 78800 |
| 2023-09-11 | 22.37 | $22.10 | 60038 |
| 2023-09-08 | 22.42 | $22.12 | 52615 |
| 2023-09-07 | 22.47 | $22.10 | 82623 |
| 2023-09-06 | 22.52 | $22.22 | 120200 |
| 2023-09-05 | 22.56 | $22.39 | 101500 |
| 2023-09-01 | 22.60 | $22.57 | 67614 |
| 2023-08-31 | 22.62 | $22.40 | 112900 |
| 2023-08-30 | 22.66 | $22.48 | 76500 |
| 2023-08-29 | 22.69 | $22.46 | 104030 |
| 2023-08-28 | 22.74 | $22.23 | 112739 |
| 2023-08-25 | 22.81 | $22.03 | 90100 |
| 2023-08-24 | 22.89 | $21.95 | 135517 |
| 2023-08-23 | 22.96 | $22.31 | 97820 |
| 2023-08-22 | 23.02 | $22.22 | 56800 |
| 2023-08-21 | 23.08 | $22.37 | 76046 |
| 2023-08-18 | 23.13 | $22.50 | 113000 |
| 2023-08-17 | 23.18 | $22.55 | 114716 |
| 2023-08-16 | 23.22 | $22.59 | 59800 |
| 2023-08-15 | 23.27 | $22.76 | 91707 |
| 2023-08-14 | 23.30 | $23.08 | 57016 |
| 2023-08-11 | 23.31 | $23.04 | 79528 |
| 2023-08-10 | 23.31 | $23.05 | 90000 |
| 2023-08-09 | 23.32 | $23.11 | 93000 |
| 2023-08-08 | 23.33 | $23.16 | 103400 |
| 2023-08-07 | 23.31 | $23.22 | 108400 |
| 2023-08-04 | 23.29 | $22.93 | 110126 |
| 2023-08-03 | 23.26 | $23.09 | 83537 |
| 2023-08-02 | 23.24 | $23.20 | 77234 |
| 2023-08-01 | 23.23 | $23.49 | 92042 |
| 2023-07-31 | 23.20 | $23.60 | 121328 |
| 2023-07-28 | 23.16 | $23.51 | 95917 |
| 2023-07-27 | 23.10 | $23.35 | 172300 |
| 2023-07-26 | 23.05 | $23.54 | 75200 |
| 2023-07-25 | 22.98 | $23.43 | 81832 |
| 2023-07-24 | 22.91 | $23.49 | 61900 |
| 2023-07-21 | 22.82 | $23.36 | 100336 |
| 2023-07-20 | 22.76 | $23.44 | 98146 |
| 2023-07-19 | 22.69 | $23.53 | 91503 |
| 2023-07-18 | 22.63 | $23.47 | 109834 |
| 2023-07-17 | 22.59 | $23.26 | 170617 |
| 2023-07-14 | 22.55 | $22.98 | 190147 |
| 2023-07-13 | 22.51 | $23.24 | 82300 |
| 2023-07-12 | 22.47 | $23.21 | 147622 |
| 2023-07-11 | 22.41 | $22.90 | 85020 |
| 2023-07-10 | 22.37 | $22.69 | 64600 |
| 2023-07-07 | 22.35 | $22.49 | 142314 |
| 2023-07-06 | 22.33 | $22.66 | 103522 |
| 2023-07-05 | 22.29 | $22.94 | 100800 |
| 2023-07-03 | 22.24 | $22.95 | 133500 |
| 2023-06-30 | 22.19 | $22.75 | 123212 |
| 2023-06-29 | 22.13 | $22.41 | 108300 |
| 2023-06-28 | 22.08 | $22.30 | 107336 |
| 2023-06-27 | 22.03 | $22.17 | 92300 |
| 2023-06-26 | 22.01 | $21.89 | 85100 |
| 2023-06-23 | 21.98 | $21.82 | 82200 |
| 2023-06-22 | 21.96 | $22.04 | 78600 |
| 2023-06-21 | 21.94 | $22.13 | 98900 |
| 2023-06-20 | 21.93 | $22.36 | 85538 |
| 2023-06-16 | 21.91 | $22.56 | 59000 |
| 2023-06-15 | 21.89 | $22.54 | 83600 |
| 2023-06-14 | 21.86 | $22.21 | 143700 |
| 2023-06-13 | 21.83 | $22.31 | 97400 |
| 2023-06-12 | 21.81 | $22.09 | 147145 |
| 2023-06-09 | 21.80 | $22.16 | 88817 |
| 2023-06-08 | 21.79 | $22.21 | 81130 |
| 2023-06-07 | 21.78 | $22.09 | 95448 |
| 2023-06-06 | 21.78 | $21.93 | 93900 |
| 2023-06-05 | 21.79 | $21.82 | 108342 |
| 2023-06-02 | 21.81 | $21.99 | 85200 |
| 2023-06-01 | 21.80 | $21.52 | 113930 |
| 2023-05-31 | 21.83 | $21.36 | 137200 |
| 2023-05-30 | 21.88 | $21.48 | 110418 |
| 2023-05-26 | 21.94 | $21.60 | 94317 |
| 2023-05-25 | 22.00 | $21.34 | 101246 |
| 2023-05-24 | 22.06 | $21.39 | 141700 |
| 2023-05-23 | 22.09 | $21.66 | 98200 |
| 2023-05-22 | 22.12 | $21.95 | 76226 |
| 2023-05-19 | 22.16 | $21.97 | 72200 |
| 2023-05-18 | 22.20 | $22.08 | 91340 |
| 2023-05-17 | 22.25 | $21.95 | 114400 |
| 2023-05-16 | 22.31 | $21.68 | 83425 |
| 2023-05-15 | 22.39 | $21.95 | 74400 |
| 2023-05-12 | 22.44 | $21.81 | 113500 |
| 2023-05-11 | 22.50 | $21.93 | 141600 |
| 2023-05-10 | 22.55 | $22.01 | 109534 |
| 2023-05-09 | 22.60 | $22.10 | 88300 |
| 2023-05-08 | 22.63 | $22.27 | 68100 |
| 2023-05-05 | 22.66 | $22.18 | 98405 |
| 2023-05-04 | 22.68 | $21.75 | 97747 |
| 2023-05-03 | 22.71 | $22.12 | 86700 |
| 2023-05-02 | 22.74 | $22.39 | 105119 |
| 2023-05-01 | 22.76 | $22.69 | 90100 |
| 2023-04-28 | 22.75 | $22.79 | 141700 |
| 2023-04-27 | 22.72 | $22.45 | 158721 |
| 2023-04-26 | 22.70 | $22.13 | 116000 |
| 2023-04-25 | 22.68 | $22.23 | 204900 |
| 2023-04-24 | 22.66 | $22.76 | 81331 |
| 2023-04-21 | 22.59 | $22.82 | 73811 |
| 2023-04-20 | 22.52 | $23.07 | 59800 |
| 2023-04-19 | 22.44 | $23.14 | 58800 |
| 2023-04-18 | 22.38 | $23.12 | 69036 |
| 2023-04-17 | 22.30 | $23.09 | 58702 |
| 2023-04-14 | 22.22 | $22.95 | 60500 |
| 2023-04-13 | 22.17 | $22.99 | 58935 |
| 2023-04-12 | 22.10 | $22.86 | 74200 |
| 2023-04-11 | 22.06 | $22.88 | 83416 |
| 2023-04-10 | 22.00 | $22.70 | 102400 |
| 2023-04-06 | 21.97 | $22.57 | 118603 |
| 2023-04-05 | 21.98 | $22.50 | 93549 |
| 2023-04-04 | 22.01 | $22.66 | 481900 |
| 2023-04-03 | 22.05 | $22.71 | 112026 |
| 2023-03-31 | 22.09 | $22.61 | 105508 |
| 2023-03-30 | 22.15 | $22.25 | 81600 |
| 2023-03-29 | 22.21 | $22.04 | 93326 |
| 2023-03-28 | 22.27 | $21.71 | 92100 |
| 2023-03-27 | 22.35 | $21.68 | 90441 |
| 2023-03-24 | 22.43 | $21.46 | 119200 |
| 2023-03-23 | 22.52 | $21.39 | 93620 |
| 2023-03-22 | 22.62 | $21.55 | 107200 |
| 2023-03-21 | 22.71 | $21.80 | 87700 |
| 2023-03-20 | 22.80 | $21.64 | 95447 |
| 2023-03-17 | 22.91 | $21.50 | 119114 |
| 2023-03-16 | 23.04 | $21.91 | 130618 |
| 2023-03-15 | 23.16 | $21.67 | 189100 |
| 2023-03-14 | 23.29 | $21.97 | 112800 |
| 2023-03-13 | 23.41 | $21.73 | 137245 |
| 2023-03-10 | 23.53 | $22.12 | 104900 |
| 2023-03-09 | 23.64 | $22.70 | 94310 |
| 2023-03-08 | 23.74 | $23.19 | 76222 |
| 2023-03-07 | 23.82 | $23.33 | 81039 |
| 2023-03-06 | 23.88 | $23.64 | 61302 |
| 2023-03-03 | 23.93 | $23.76 | 67942 |
| 2023-03-02 | 23.97 | $23.37 | 62100 |
| 2023-03-01 | 24.02 | $23.30 | 102500 |
| 2023-02-28 | 24.07 | $23.26 | 169605 |
| 2023-02-27 | 24.10 | $23.37 | 90611 |
| 2023-02-24 | 24.14 | $23.27 | 101400 |
| 2023-02-23 | 24.18 | $23.39 | 82215 |
| 2023-02-22 | 24.20 | $23.29 | 69900 |
| 2023-02-21 | 24.24 | $23.51 | 100900 |
| 2023-02-17 | 24.26 | $24.00 | 91934 |
| 2023-02-16 | 24.26 | $24.10 | 40511 |
| 2023-02-15 | 24.23 | $24.27 | 109300 |
| 2023-02-14 | 24.21 | $24.21 | 136100 |
| 2023-02-13 | 24.20 | $24.29 | 82800 |
| 2023-02-10 | 24.19 | $24.24 | 97527 |
| 2023-02-09 | 24.17 | $24.39 | 74500 |
| 2023-02-08 | 24.14 | $24.71 | 63429 |
| 2023-02-07 | 24.08 | $24.74 | 127422 |
| 2023-02-06 | 24.01 | $24.49 | 87523 |
| 2023-02-03 | 23.95 | $24.61 | 138100 |
| 2023-02-02 | 23.87 | $24.67 | 131500 |
| 2023-02-01 | 23.80 | $24.38 | 120245 |
| 2023-01-31 | 23.72 | $24.24 | 141500 |
| 2023-01-30 | 23.65 | $23.89 | 134734 |
| 2023-01-27 | 23.59 | $24.08 | 103019 |
| 2023-01-26 | 23.52 | $24.06 | 94000 |
| 2023-01-25 | 23.45 | $23.92 | 80426 |
| 2023-01-24 | 23.41 | $23.98 | 121118 |
| 2023-01-23 | 23.35 | $23.96 | 142000 |
| 2023-01-20 | 23.32 | $23.89 | 100700 |
| 2023-01-19 | 23.28 | $23.62 | 105536 |
| 2023-01-18 | 23.26 | $23.78 | 96923 |
| 2023-01-17 | 23.25 | $24.10 | 161900 |
| 2023-01-13 | 23.23 | $24.06 | 113143 |
| 2023-01-12 | 23.23 | $23.87 | 113300 |
| 2023-01-11 | 23.25 | $23.81 | 148400 |
| 2023-01-10 | 23.25 | $23.48 | 88700 |
| 2023-01-09 | 23.26 | $23.32 | 99411 |
| 2023-01-06 | 23.30 | $23.36 | 154201 |
| 2023-01-05 | 23.32 | $22.98 | 110310 |
| 2023-01-04 | 23.37 | $23.18 | 101712 |
| 2023-01-03 | 23.43 | $22.88 | 97500 |
| 2022-12-30 | 23.51 | $22.80 | 157100 |
| 2022-12-29 | 23.61 | $22.76 | 117000 |
| 2022-12-28 | 23.71 | $22.49 | 179145 |
| 2022-12-27 | 23.81 | $22.84 | 138900 |
| 2022-12-23 | 23.87 | $22.96 | 116940 |
| 2022-12-22 | 23.95 | $22.93 | 162600 |
| 2022-12-21 | 24.01 | $23.32 | 96200 |
| 2022-12-20 | 24.05 | $23.11 | 131400 |
| 2022-12-19 | 24.09 | $23.25 | 128232 |
| 2022-12-16 | 24.13 | $23.48 | 128600 |
| 2022-12-15 | 24.14 | $23.77 | 104500 |
| 2022-12-14 | 24.16 | $24.08 | 143335 |
| 2022-12-13 | 24.16 | $24.10 | 129800 |
| 2022-12-12 | 24.16 | $23.89 | 100900 |
| 2022-12-09 | 24.18 | $23.76 | 72806 |
| 2022-12-08 | 24.21 | $23.97 | 73700 |
| 2022-12-07 | 24.17 | $23.90 | 94049 |
| 2022-12-06 | 24.17 | $24.01 | 76920 |
| 2022-12-05 | 24.15 | $24.20 | 79100 |
| 2022-12-02 | 24.11 | $24.59 | 65300 |
| 2022-12-01 | 24.06 | $24.77 | 105400 |
| 2022-11-30 | 24.01 | $24.79 | 260609 |
| 2022-11-29 | 23.99 | $24.38 | 110300 |
| 2022-11-28 | 23.99 | $24.16 | 101100 |
| 2022-11-25 | 23.99 | $24.46 | 137404 |
| 2022-11-23 | 23.96 | $24.12 | 59700 |
| 2022-11-22 | 23.93 | $24.13 | 111100 |
| 2022-11-21 | 23.89 | $24.01 | 74739 |
| 2022-11-18 | 23.82 | $23.96 | 66448 |
| 2022-11-17 | 23.74 | $23.79 | 106400 |
| 2022-11-16 | 23.65 | $24.03 | 80028 |
| 2022-11-15 | 23.56 | $24.20 | 73313 |
| 2022-11-14 | 23.48 | $23.99 | 94938 |
| 2022-11-11 | 23.39 | $24.38 | 101800 |
| 2022-11-10 | 23.26 | $24.28 | 128413 |
| 2022-11-09 | 23.16 | $23.33 | 67643 |
| 2022-11-08 | 23.08 | $23.83 | 82213 |
| 2022-11-07 | 22.98 | $23.64 | 83245 |
| 2022-11-04 | 22.89 | $23.38 | 130600 |
| 2022-11-03 | 22.82 | $23.53 | 72400 |
| 2022-11-02 | 22.78 | $23.78 | 78300 |
| 2022-11-01 | 22.74 | $24.35 | 128337 |
| 2022-10-31 | 22.68 | $24.42 | 140335 |
| 2022-10-28 | 22.57 | $24.28 | 118636 |
| 2022-10-27 | 22.45 | $23.67 | 132703 |
| 2022-10-26 | 22.36 | $23.52 | 66336 |
| 2022-10-25 | 22.30 | $23.33 | 72333 |
| 2022-10-24 | 22.20 | $22.67 | 71333 |
| 2022-10-21 | 22.15 | $22.32 | 83604 |
| 2022-10-20 | 22.14 | $22.11 | 92175 |
| 2022-10-19 | 22.19 | $22.27 | 106403 |
| 2022-10-18 | 22.24 | $22.50 | 95500 |
| 2022-10-17 | 22.30 | $22.25 | 117400 |
| 2022-10-14 | 22.39 | $21.70 | 70900 |
| 2022-10-13 | 22.51 | $22.26 | 155014 |
| 2022-10-12 | 22.63 | $21.74 | 100700 |
| 2022-10-11 | 22.78 | $21.83 | 91900 |
| 2022-10-10 | 22.93 | $21.84 | 97300 |
| 2022-10-07 | 23.12 | $22.08 | 84644 |
| 2022-10-06 | 23.28 | $22.60 | 91000 |
| 2022-10-05 | 23.39 | $23.03 | 65200 |
| 2022-10-04 | 23.47 | $23.20 | 130400 |
| 2022-10-03 | 23.53 | $22.29 | 129800 |
| 2022-09-30 | 23.64 | $21.75 | 197948 |
| 2022-09-29 | 23.78 | $21.95 | 155724 |
| 2022-09-28 | 23.91 | $22.26 | 296811 |
| 2022-09-27 | 24.03 | $21.42 | 156800 |
| 2022-09-26 | 24.21 | $21.58 | 252300 |
| 2022-09-23 | 24.38 | $22.22 | 199130 |
| 2022-09-22 | 24.55 | $22.95 | 111000 |
| 2022-09-21 | 24.68 | $23.35 | 94300 |
| 2022-09-20 | 24.78 | $23.68 | 75321 |
| 2022-09-19 | 24.89 | $24.15 | 44800 |
| 2022-09-16 | 24.99 | $24.03 | 128800 |
| 2022-09-15 | 25.12 | $24.72 | 36948 |
| 2022-09-14 | 25.20 | $24.73 | 62400 |
| 2022-09-13 | 25.29 | $24.80 | 78900 |
| 2022-09-12 | 25.38 | $25.67 | 68700 |
| 2022-09-09 | 25.42 | $25.22 | 45324 |
| 2022-09-08 | 25.46 | $24.86 | 82800 |
| 2022-09-07 | 25.53 | $24.63 | 87020 |
| 2022-09-06 | 25.58 | $24.31 | 43600 |
| 2022-09-02 | 25.65 | $24.46 | 40900 |
| 2022-09-01 | 25.72 | $24.61 | 103303 |
| 2022-08-31 | 25.78 | $24.58 | 122606 |
| 2022-08-30 | 25.84 | $24.66 | 160700 |
| 2022-08-29 | 25.90 | $24.96 | 102908 |
| 2022-08-26 | 25.94 | $25.03 | 83315 |
| 2022-08-25 | 25.98 | $25.67 | 89700 |
| 2022-08-24 | 25.99 | $25.47 | 66324 |
| 2022-08-23 | 25.98 | $25.43 | 67811 |
| 2022-08-22 | 25.96 | $25.82 | 70812 |
| 2022-08-19 | 25.92 | $26.17 | 76000 |
| 2022-08-18 | 25.86 | $26.52 | 78000 |
| 2022-08-17 | 25.78 | $26.35 | 83501 |
| 2022-08-16 | 25.71 | $26.61 | 72000 |
| 2022-08-15 | 25.62 | $26.54 | 53200 |
| 2022-08-12 | 25.50 | $26.44 | 84700 |
| 2022-08-11 | 25.40 | $26.17 | 98113 |
| 2022-08-10 | 25.30 | $26.08 | 80800 |
| 2022-08-09 | 25.21 | $25.70 | 61525 |
| 2022-08-08 | 25.15 | $25.77 | 66400 |
| 2022-08-05 | 25.09 | $25.80 | 115300 |
| 2022-08-04 | 25.04 | $25.76 | 98616 |
| 2022-08-03 | 25.00 | $25.94 | 96127 |
| 2022-08-02 | 24.93 | $25.76 | 107400 |
| 2022-08-01 | 24.86 | $25.79 | 107500 |
| 2022-07-29 | 24.79 | $25.90 | 160900 |
| 2022-07-28 | 24.69 | $25.68 | 130100 |
| 2022-07-27 | 24.59 | $25.45 | 141600 |
| 2022-07-26 | 24.49 | $25.02 | 119700 |
| 2022-07-25 | 24.41 | $24.98 | 104500 |
| 2022-07-22 | 24.33 | $25.00 | 84241 |
| 2022-07-21 | 24.21 | $24.93 | 75200 |
| 2022-07-20 | 24.09 | $24.85 | 473142 |
| 2022-07-19 | 23.99 | $24.80 | 55914 |
| 2022-07-18 | 23.87 | $24.17 | 84810 |
| 2022-07-15 | 23.77 | $24.44 | 73400 |
| 2022-07-14 | 23.72 | $24.11 | 72800 |
| 2022-07-13 | 23.68 | $24.34 | 65800 |
| 2022-07-12 | 23.65 | $24.51 | 82100 |
| 2022-07-11 | 23.66 | $24.60 | 113536 |
| 2022-07-08 | 23.69 | $24.75 | 82100 |
| 2022-07-07 | 23.73 | $24.92 | 92001 |
| 2022-07-06 | 23.77 | $24.53 | 97410 |
| 2022-07-05 | 23.81 | $24.36 | 94907 |
| 2022-07-01 | 23.86 | $24.42 | 151900 |
| 2022-06-30 | 23.92 | $23.87 | 209412 |
| 2022-06-29 | 24.02 | $23.84 | 308506 |
| 2022-06-28 | 24.11 | $23.38 | 98000 |
| 2022-06-27 | 24.22 | $23.48 | 78238 |
| 2022-06-24 | 24.30 | $23.29 | 104134 |
| 2022-06-23 | 24.36 | $22.65 | 89500 |
| 2022-06-22 | 24.43 | $22.54 | 109300 |
| 2022-06-21 | 24.51 | $22.75 | 130637 |
| 2022-06-17 | 24.57 | $22.36 | 127300 |
| 2022-06-16 | 24.66 | $22.34 | 155000 |
| 2022-06-15 | 24.76 | $23.44 | 130505 |
| 2022-06-14 | 24.83 | $23.26 | 101600 |
| 2022-06-13 | 24.88 | $23.64 | 146623 |
| 2022-06-10 | 24.90 | $24.81 | 91421 |
| 2022-06-09 | 24.84 | $25.25 | 52815 |
| 2022-06-08 | 24.79 | $25.44 | 73400 |
| 2022-06-07 | 24.73 | $25.72 | 74326 |
| 2022-06-06 | 24.66 | $25.35 | 88108 |
| 2022-06-03 | 24.66 | $25.27 | 91648 |
| 2022-06-02 | 24.69 | $25.75 | 98500 |
| 2022-06-01 | 24.72 | $25.77 | 92500 |
| 2022-05-31 | 24.71 | $25.73 | 165200 |
| 2022-05-27 | 24.69 | $25.63 | 136800 |
| 2022-05-26 | 24.71 | $25.04 | 115036 |
| 2022-05-25 | 24.77 | $24.42 | 102911 |
| 2022-05-24 | 24.85 | $24.12 | 91300 |
| 2022-05-23 | 24.94 | $24.13 | 130133 |
| 2022-05-20 | 25.08 | $23.98 | 98505 |
| 2022-05-19 | 25.25 | $24.18 | 131708 |
| 2022-05-18 | 25.44 | $24.34 | 171128 |
| 2022-05-17 | 25.63 | $24.69 | 88739 |
| 2022-05-16 | 25.79 | $24.28 | 92244 |
| 2022-05-13 | 25.95 | $24.07 | 171633 |
| 2022-05-12 | 26.10 | $23.71 | 210100 |
| 2022-05-11 | 26.28 | $24.09 | 156800 |
| 2022-05-10 | 26.42 | $24.26 | 180000 |
| 2022-05-09 | 26.56 | $24.35 | 151000 |
| 2022-05-06 | 26.73 | $25.34 | 106431 |
| 2022-05-05 | 26.85 | $25.88 | 96100 |
| 2022-05-04 | 26.95 | $26.36 | 126138 |
| 2022-05-03 | 27.08 | $25.61 | 82504 |
| 2022-05-02 | 27.27 | $25.35 | 131600 |
| 2022-04-29 | 27.46 | $25.95 | 138923 |
| 2022-04-28 | 27.62 | $26.34 | 111800 |
| 2022-04-27 | 27.73 | $25.97 | 104516 |
| 2022-04-26 | 27.88 | $25.85 | 218806 |
| 2022-04-25 | 28.01 | $27.05 | 73737 |
| 2022-04-22 | 28.08 | $27.40 | 110600 |
| 2022-04-21 | 28.12 | $27.83 | 55042 |
| 2022-04-20 | 28.11 | $28.18 | 99719 |
| 2022-04-19 | 28.10 | $27.88 | 101800 |
| 2022-04-18 | 28.09 | $27.48 | 152706 |
| 2022-04-14 | 28.10 | $27.04 | 110904 |
| 2022-04-13 | 28.12 | $27.30 | 71600 |
| 2022-04-12 | 28.08 | $27.00 | 75902 |
| 2022-04-11 | 28.02 | $27.12 | 141800 |
| 2022-04-08 | 27.93 | $27.59 | 90323 |
| 2022-04-07 | 27.84 | $27.79 | 142200 |
| 2022-04-06 | 27.76 | $27.98 | 184321 |
| 2022-04-05 | 27.67 | $28.86 | 99544 |
| 2022-04-04 | 27.51 | $29.44 | 74800 |
| 2022-04-01 | 27.33 | $29.23 | 96924 |
| 2022-03-31 | 27.20 | $28.98 | 162736 |
| 2022-03-30 | 27.09 | $28.66 | 120324 |
| 2022-03-29 | 26.99 | $28.91 | 136400 |
| 2022-03-28 | 26.86 | $28.50 | 121000 |
| 2022-03-25 | 26.76 | $28.48 | 235217 |
| 2022-03-24 | 26.66 | $28.20 | 88400 |
| 2022-03-23 | 26.54 | $27.63 | 132200 |
| 2022-03-22 | 26.44 | $27.84 | 94600 |
| 2022-03-21 | 26.35 | $27.71 | 62400 |
| 2022-03-18 | 26.30 | $27.75 | 44800 |
| 2022-03-17 | 26.25 | $27.36 | 99400 |
| 2022-03-16 | 26.26 | $26.55 | 111300 |
| 2022-03-15 | 26.30 | $25.86 | 84400 |
| 2022-03-14 | 26.35 | $25.35 | 116446 |
| 2022-03-11 | 26.48 | $25.79 | 97211 |
| 2022-03-10 | 26.61 | $26.16 | 49321 |
| 2022-03-09 | 26.74 | $26.11 | 84000 |
| 2022-03-08 | 26.83 | $25.70 | 129239 |
| 2022-03-07 | 26.94 | $25.77 | 171595 |
| 2022-03-04 | 27.06 | $26.61 | 72500 |
| 2022-03-03 | 27.13 | $26.79 | 115500 |
| 2022-03-02 | 27.21 | $26.77 | 95400 |
| 2022-03-01 | 27.28 | $26.18 | 98945 |
| 2022-02-28 | 27.38 | $26.53 | 180808 |
| 2022-02-25 | 27.42 | $26.57 | 178104 |
| 2022-02-24 | 27.45 | $25.86 | 420523 |
| 2022-02-23 | 27.51 | $25.62 | 118343 |
| 2022-02-22 | 27.55 | $25.94 | 264700 |
| 2022-02-18 | 27.59 | $26.69 | 108444 |
| 2022-02-17 | 27.61 | $26.86 | 56235 |
| 2022-02-16 | 27.71 | $27.48 | 99000 |
| 2022-02-15 | 27.79 | $27.29 | 87376 |
| 2022-02-14 | 27.91 | $26.98 | 123600 |
| 2022-02-11 | 28.06 | $27.89 | 128206 |
| 2022-02-10 | 28.16 | $28.38 | 77500 |
| 2022-02-09 | 28.23 | $28.75 | 72100 |
| 2022-02-08 | 28.27 | $28.03 | 46503 |
| 2022-02-07 | 28.34 | $27.80 | 102200 |
| 2022-02-04 | 28.42 | $28.23 | 69301 |
| 2022-02-03 | 28.46 | $27.91 | 72800 |
| 2022-02-02 | 28.52 | $28.48 | 88331 |
| 2022-02-01 | 28.58 | $28.17 | 116500 |
| 2022-01-31 | 28.65 | $28.08 | 143100 |
| 2022-01-28 | 28.73 | $27.45 | 148809 |
| 2022-01-27 | 28.85 | $27.15 | 149148 |
| 2022-01-26 | 28.96 | $26.93 | 228606 |
| 2022-01-25 | 29.09 | $26.54 | 195800 |
| 2022-01-24 | 29.24 | $26.75 | 535200 |
| 2022-01-21 | 29.36 | $27.08 | 355200 |
| 2022-01-20 | 29.44 | $28.83 | 89613 |
| 2022-01-19 | 29.45 | $29.03 | 175252 |
| 2022-01-18 | 29.42 | $29.64 | 144200 |
| 2022-01-14 | 29.36 | $30.08 | 219300 |
| 2022-01-13 | 29.30 | $29.81 | 202240 |
| 2022-01-12 | 29.24 | $29.88 | 111900 |
| 2022-01-11 | 29.17 | $29.52 | 120802 |
| 2022-01-10 | 29.11 | $29.53 | 110219 |
| 2022-01-07 | 29.05 | $29.21 | 102500 |
| 2022-01-06 | 29.02 | $29.10 | 97200 |
| 2022-01-05 | 29.01 | $29.09 | 156300 |
| 2022-01-04 | 28.99 | $29.66 | 139400 |
| 2022-01-03 | 28.92 | $29.61 | 106800 |
| 2021-12-31 | 28.83 | $29.79 | 68902 |
| 2021-12-30 | 28.74 | $29.70 | 67918 |
| 2021-12-29 | 28.64 | $29.49 | 84933 |
| 2021-12-28 | 28.56 | $29.36 | 65700 |
| 2021-12-27 | 28.51 | $29.54 | 69600 |
| 2021-12-23 | 28.44 | $29.15 | 66800 |
| 2021-12-22 | 28.42 | $28.73 | 85210 |
| 2021-12-21 | 28.42 | $29.05 | 66600 |
| 2021-12-20 | 28.40 | $28.41 | 67441 |
| 2021-12-17 | 28.41 | $28.58 | 54100 |
| 2021-12-16 | 28.43 | $28.84 | 59715 |
| 2021-12-15 | 28.44 | $28.58 | 53141 |
| 2021-12-14 | 28.47 | $28.37 | 48914 |
| 2021-12-13 | 28.51 | $28.36 | 48000 |
| 2021-12-10 | 28.56 | $28.36 | 79130 |
| 2021-12-09 | 28.60 | $28.56 | 182331 |
| 2021-12-08 | 28.63 | $28.94 | 87600 |
| 2021-12-07 | 28.65 | $28.75 | 113926 |
| 2021-12-06 | 28.69 | $28.29 | 84700 |
| 2021-12-03 | 28.75 | $27.83 | 113500 |
| 2021-12-02 | 28.83 | $27.95 | 83143 |
| 2021-12-01 | 28.90 | $27.64 | 152305 |
| 2021-11-30 | 29.00 | $27.85 | 131732 |
| 2021-11-29 | 29.08 | $28.42 | 79403 |
| 2021-11-26 | 29.12 | $28.17 | 126332 |
| 2021-11-24 | 29.19 | $28.75 | 49308 |
| 2021-11-23 | 29.22 | $28.71 | 85091 |
| 2021-11-22 | 29.25 | $28.62 | 77518 |
| 2021-11-19 | 29.28 | $28.67 | 63300 |
| 2021-11-18 | 29.31 | $28.89 | 99420 |
| 2021-11-17 | 29.31 | $29.01 | 100334 |
| 2021-11-16 | 29.33 | $29.22 | 40832 |
| 2021-11-15 | 29.31 | $29.27 | 50002 |
| 2021-11-12 | 29.29 | $29.28 | 38036 |
| 2021-11-11 | 29.26 | $29.19 | 77436 |
| 2021-11-10 | 29.23 | $29.18 | 103700 |
| 2021-11-09 | 29.19 | $29.37 | 136700 |
| 2021-11-08 | 29.13 | $29.56 | 67817 |
| 2021-11-05 | 29.06 | $29.36 | 74600 |
| 2021-11-04 | 29.00 | $29.39 | 78800 |
| 2021-11-03 | 28.94 | $29.53 | 75505 |
| 2021-11-02 | 28.86 | $29.53 | 87800 |
| 2021-11-01 | 28.78 | $29.40 | 138500 |
| 2021-10-29 | 28.69 | $29.36 | 146609 |
| 2021-10-28 | 28.60 | $29.46 | 78600 |
| 2021-10-27 | 28.50 | $29.30 | 99018 |
| 2021-10-26 | 28.43 | $29.43 | 70845 |
| 2021-10-25 | 28.33 | $29.22 | 30800 |
| 2021-10-22 | 28.27 | $29.21 | 42500 |
| 2021-10-21 | 28.20 | $28.96 | 64442 |
| 2021-10-20 | 28.15 | $29.31 | 88243 |
| 2021-10-19 | 28.05 | $28.97 | 105600 |
| 2021-10-18 | 27.97 | $28.77 | 84700 |
| 2021-10-15 | 27.91 | $28.76 | 86300 |
| 2021-10-14 | 27.87 | $28.53 | 99102 |
| 2021-10-13 | 27.85 | $28.31 | 52636 |
| 2021-10-12 | 27.85 | $28.23 | 64319 |
| 2021-10-11 | 27.84 | $28.13 | 84500 |
| 2021-10-08 | 27.84 | $28.18 | 84806 |
| 2021-10-07 | 27.84 | $28.21 | 98300 |
| 2021-10-06 | 27.85 | $27.92 | 88900 |
| 2021-10-05 | 27.87 | $27.92 | 189928 |
| 2021-10-04 | 27.89 | $27.56 | 125613 |
| 2021-10-01 | 27.95 | $27.69 | 82012 |
| 2021-09-30 | 27.99 | $27.45 | 116437 |
| 2021-09-29 | 28.05 | $27.76 | 87300 |
| 2021-09-28 | 28.09 | $27.56 | 103647 |
| 2021-09-27 | 28.13 | $27.92 | 93000 |
| 2021-09-24 | 28.16 | $27.80 | 83305 |
| 2021-09-23 | 28.17 | $27.94 | 95400 |
| 2021-09-22 | 28.20 | $27.48 | 67743 |
| 2021-09-21 | 28.24 | $27.36 | 243019 |
| 2021-09-20 | 28.27 | $27.48 | 167100 |
| 2021-09-17 | 28.29 | $27.97 | 89834 |
| 2021-09-16 | 28.28 | $28.15 | 49900 |
| 2021-09-15 | 28.27 | $28.28 | 78946 |
| 2021-09-14 | 28.27 | $27.96 | 105200 |
| 2021-09-13 | 28.31 | $28.27 | 106400 |
| 2021-09-10 | 28.33 | $28.21 | 69903 |
| 2021-09-09 | 28.34 | $28.31 | 57300 |
| 2021-09-08 | 28.34 | $28.36 | 84237 |
| 2021-09-07 | 28.32 | $28.38 | 91745 |
| 2021-09-03 | 28.30 | $28.64 | 61900 |
| 2021-09-02 | 28.27 | $28.58 | 117700 |
| 2021-09-01 | 28.23 | $28.60 | 122909 |
| 2021-08-31 | 28.18 | $28.54 | 97622 |
| 2021-08-30 | 28.13 | $28.43 | 66238 |
| 2021-08-27 | 28.08 | $28.37 | 53534 |
| 2021-08-26 | 28.04 | $28.17 | 74412 |
| 2021-08-25 | 28.00 | $28.36 | 120000 |
| 2021-08-24 | 27.95 | $28.40 | 139545 |
| 2021-08-23 | 27.88 | $27.89 | 82600 |
| 2021-08-20 | 27.86 | $27.91 | 81828 |
| 2021-08-19 | 27.83 | $27.75 | 128700 |
| 2021-08-18 | 27.81 | $27.97 | 113200 |
| 2021-08-17 | 27.78 | $28.34 | 185908 |
| 2021-08-16 | 27.73 | $28.77 | 65000 |
| 2021-08-13 | 27.64 | $28.59 | 64237 |
| 2021-08-12 | 27.59 | $28.39 | 103762 |
| 2021-08-11 | 27.55 | $28.26 | 100600 |
| 2021-08-10 | 27.53 | $28.05 | 117400 |
| 2021-08-09 | 27.51 | $28.06 | 104741 |
| 2021-08-06 | 27.50 | $27.91 | 99984 |
| 2021-08-05 | 27.50 | $27.79 | 93023 |
| 2021-08-04 | 27.50 | $27.58 | 107700 |
| 2021-08-03 | 27.52 | $27.64 | 114528 |
| 2021-08-02 | 27.54 | $27.42 | 125600 |
| 2021-07-30 | 27.57 | $27.49 | 103300 |
| 2021-07-29 | 27.59 | $27.51 | 162800 |
| 2021-07-28 | 27.59 | $27.21 | 90016 |
| 2021-07-27 | 27.61 | $27.15 | 58100 |
| 2021-07-26 | 27.63 | $27.39 | 74448 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
27.25
2026-07-22
Close Price
$27.58
Vol: 55004
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
19.91
Average
24.41
Maximum
29.42
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 27.25 | $27.58 | 55004 |
| 2026-07-21 | 27.21 | $27.59 | 63435 |
| 2026-07-20 | 27.17 | $27.27 | 73689 |
| 2026-07-17 | 27.16 | $27.10 | 93916 |
| 2026-07-16 | 27.17 | $27.09 | 77149 |
| 2026-07-15 | 27.18 | $27.19 | 79748 |
| 2026-07-14 | 27.17 | $27.43 | 69235 |
| 2026-07-13 | 27.15 | $27.19 | 100178 |
| 2026-07-10 | 27.14 | $27.36 | 71827 |
| 2026-07-09 | 27.12 | $27.30 | 139400 |
| 2026-07-08 | 27.10 | $27.17 | 113616 |
| 2026-07-07 | 27.09 | $27.42 | 67842 |
| 2026-07-06 | 27.06 | $27.51 | 123600 |
| 2026-07-02 | 27.01 | $27.74 | 105816 |
| 2026-07-01 | 26.93 | $27.79 | 123800 |
| 2026-06-30 | 26.84 | $27.68 | 156531 |
| 2026-06-29 | 26.76 | $27.41 | 136818 |
| 2026-06-26 | 26.69 | $27.04 | 60800 |
| 2026-06-25 | 26.65 | $27.19 | 212311 |
| 2026-06-24 | 26.59 | $26.62 | 93900 |
| 2026-06-23 | 26.59 | $26.52 | 70100 |
| 2026-06-22 | 26.60 | $26.65 | 85019 |
| 2026-06-18 | 26.59 | $26.53 | 72054 |
| 2026-06-17 | 26.60 | $26.35 | 74716 |
| 2026-06-16 | 26.63 | $26.69 | 150749 |
| 2026-06-15 | 26.62 | $26.77 | 100708 |
| 2026-06-12 | 26.60 | $26.72 | 95900 |
| 2026-06-11 | 26.59 | $26.64 | 84627 |
| 2026-06-10 | 26.59 | $26.17 | 129300 |
| 2026-06-09 | 26.63 | $26.55 | 91821 |
| 2026-06-08 | 26.64 | $26.73 | 142300 |
| 2026-06-05 | 26.63 | $26.52 | 129904 |
| 2026-06-04 | 26.64 | $27.16 | 217000 |
| 2026-06-03 | 26.59 | $26.97 | 88800 |
| 2026-06-02 | 26.55 | $26.93 | 87334 |
| 2026-06-01 | 26.51 | $26.96 | 165701 |
| 2026-05-29 | 26.46 | $27.04 | 109900 |
| 2026-05-28 | 26.40 | $27.12 | 95545 |
| 2026-05-27 | 26.32 | $26.86 | 92274 |
| 2026-05-26 | 26.27 | $27.00 | 124400 |
| 2026-05-22 | 26.19 | $26.61 | 112000 |
| 2026-05-21 | 26.14 | $26.36 | 57942 |
| 2026-05-20 | 26.12 | $26.34 | 96001 |
| 2026-05-19 | 26.10 | $25.95 | 60100 |
| 2026-05-18 | 26.11 | $25.96 | 51128 |
| 2026-05-15 | 26.13 | $26.02 | 132149 |
| 2026-05-14 | 26.14 | $26.68 | 60914 |
| 2026-05-13 | 26.08 | $26.44 | 56700 |
| 2026-05-12 | 26.05 | $26.47 | 55327 |
| 2026-05-11 | 26.00 | $26.47 | 64513 |
| 2026-05-08 | 25.95 | $26.33 | 74341 |
| 2026-05-07 | 25.91 | $26.30 | 93009 |
| 2026-05-06 | 25.87 | $26.57 | 134337 |
| 2026-05-05 | 25.80 | $26.55 | 91800 |
| 2026-05-04 | 25.72 | $26.34 | 164200 |
| 2026-05-01 | 25.65 | $26.22 | 101451 |
| 2026-04-30 | 25.59 | $26.25 | 146806 |
| 2026-04-29 | 25.53 | $26.09 | 106806 |
| 2026-04-28 | 25.47 | $25.78 | 55200 |
| 2026-04-27 | 25.43 | $25.87 | 80200 |
| 2026-04-24 | 25.39 | $25.67 | 64000 |
| 2026-04-23 | 25.36 | $25.75 | 156589 |
| 2026-04-22 | 25.32 | $25.54 | 89300 |
| 2026-04-21 | 25.29 | $25.56 | 93300 |
| 2026-04-20 | 25.27 | $25.99 | 91837 |
| 2026-04-17 | 25.19 | $25.96 | 63634 |
| 2026-04-16 | 25.11 | $25.52 | 73400 |
| 2026-04-15 | 25.06 | $25.63 | 123000 |
| 2026-04-14 | 25.00 | $25.73 | 87200 |
| 2026-04-13 | 24.93 | $25.49 | 94409 |
| 2026-04-10 | 24.87 | $25.44 | 57600 |
| 2026-04-09 | 24.81 | $25.36 | 54000 |
| 2026-04-08 | 24.75 | $25.17 | 137800 |
| 2026-04-07 | 24.71 | $24.74 | 82200 |
| 2026-04-06 | 24.70 | $24.70 | 88000 |
| 2026-04-02 | 24.70 | $24.49 | 113942 |
| 2026-04-01 | 24.73 | $24.83 | 140600 |
| 2026-03-31 | 24.72 | $24.55 | 161500 |
| 2026-03-30 | 24.73 | $23.94 | 104000 |
| 2026-03-27 | 24.82 | $23.78 | 192752 |
| 2026-03-26 | 24.93 | $24.06 | 73411 |
| 2026-03-25 | 25.02 | $24.55 | 55930 |
| 2026-03-24 | 25.07 | $24.24 | 61900 |
| 2026-03-23 | 25.15 | $24.22 | 139100 |
| 2026-03-20 | 25.25 | $24.22 | 101700 |
| 2026-03-19 | 25.36 | $24.67 | 145015 |
| 2026-03-18 | 25.43 | $24.85 | 107417 |
| 2026-03-17 | 25.49 | $25.00 | 89500 |
| 2026-03-16 | 25.54 | $24.97 | 75800 |
| 2026-03-13 | 25.60 | $24.91 | 92779 |
| 2026-03-12 | 25.68 | $24.97 | 106300 |
| 2026-03-11 | 25.75 | $25.05 | 59940 |
| 2026-03-10 | 25.83 | $25.00 | 145100 |
| 2026-03-09 | 25.91 | $24.88 | 125722 |
| 2026-03-06 | 26.02 | $25.27 | 100927 |
| 2026-03-05 | 26.10 | $25.66 | 88900 |
| 2026-03-04 | 26.15 | $26.02 | 116312 |
| 2026-03-03 | 26.16 | $25.99 | 108600 |
| 2026-03-02 | 26.18 | $26.31 | 100515 |
| 2026-02-27 | 26.16 | $26.33 | 171000 |
| 2026-02-26 | 26.15 | $26.37 | 103900 |
| 2026-02-25 | 26.12 | $26.35 | 93400 |
| 2026-02-24 | 26.10 | $26.33 | 76735 |
| 2026-02-23 | 26.08 | $26.16 | 90346 |
| 2026-02-20 | 26.07 | $26.35 | 90020 |
| 2026-02-19 | 26.04 | $26.13 | 88200 |
| 2026-02-18 | 26.03 | $26.14 | 93645 |
| 2026-02-17 | 26.01 | $26.00 | 111000 |
| 2026-02-13 | 26.02 | $26.39 | 101400 |
| 2026-02-12 | 25.98 | $26.30 | 107448 |
| 2026-02-11 | 25.94 | $26.43 | 115047 |
| 2026-02-10 | 25.89 | $26.37 | 158940 |
| 2026-02-09 | 25.84 | $26.36 | 86700 |
| 2026-02-06 | 25.79 | $26.38 | 79200 |
| 2026-02-05 | 25.72 | $25.93 | 119522 |
| 2026-02-04 | 25.70 | $26.12 | 105905 |
| 2026-02-03 | 25.66 | $26.16 | 175700 |
| 2026-02-02 | 25.60 | $26.15 | 90400 |
| 2026-01-30 | 25.55 | $25.98 | 175907 |
| 2026-01-29 | 25.50 | $25.87 | 146305 |
| 2026-01-28 | 25.46 | $25.57 | 95300 |
| 2026-01-27 | 25.45 | $25.71 | 121000 |
| 2026-01-26 | 25.42 | $25.70 | 100800 |
| 2026-01-23 | 25.40 | $25.68 | 68700 |
| 2026-01-22 | 25.37 | $25.83 | 152400 |
| 2026-01-21 | 25.32 | $25.59 | 97800 |
| 2026-01-20 | 25.29 | $25.09 | 97700 |
| 2026-01-16 | 25.31 | $25.37 | 110216 |
| 2026-01-15 | 25.30 | $25.62 | 101100 |
| 2026-01-14 | 25.27 | $25.77 | 111046 |
| 2026-01-13 | 25.22 | $25.87 | 84900 |
| 2026-01-12 | 25.15 | $25.83 | 114739 |
| 2026-01-09 | 25.08 | $25.73 | 120547 |
| 2026-01-08 | 25.01 | $25.57 | 124967 |
| 2026-01-07 | 24.95 | $25.39 | 115830 |
| 2026-01-06 | 24.90 | $25.68 | 106600 |
| 2026-01-05 | 24.82 | $25.44 | 135900 |
| 2026-01-02 | 24.75 | $25.28 | 216900 |
| 2025-12-31 | 24.70 | $25.18 | 210300 |
| 2025-12-30 | 24.65 | $25.20 | 160700 |
| 2025-12-29 | 24.59 | $24.93 | 114400 |
| 2025-12-26 | 24.55 | $24.95 | 79658 |
| 2025-12-24 | 24.51 | $24.94 | 38500 |
| 2025-12-23 | 24.47 | $24.76 | 77400 |
| 2025-12-22 | 24.43 | $24.75 | 110200 |
| 2025-12-19 | 24.40 | $24.61 | 106800 |
| 2025-12-18 | 24.38 | $24.42 | 102300 |
| 2025-12-17 | 24.38 | $24.42 | 135501 |
| 2025-12-16 | 24.37 | $24.51 | 114408 |
| 2025-12-15 | 24.36 | $24.64 | 85004 |
| 2025-12-12 | 24.33 | $24.63 | 97952 |
| 2025-12-11 | 24.29 | $24.65 | 121915 |
| 2025-12-10 | 24.26 | $24.57 | 136402 |
| 2025-12-09 | 24.22 | $24.25 | 169920 |
| 2025-12-08 | 24.22 | $24.46 | 112445 |
| 2025-12-05 | 24.20 | $24.52 | 71500 |
| 2025-12-04 | 24.16 | $24.47 | 128911 |
| 2025-12-03 | 24.13 | $24.47 | 93747 |
| 2025-12-02 | 24.09 | $24.34 | 151200 |
| 2025-12-01 | 24.07 | $24.23 | 113242 |
| 2025-11-28 | 24.05 | $24.46 | 111624 |
| 2025-11-26 | 24.01 | $24.32 | 127800 |
| 2025-11-25 | 23.98 | $23.90 | 157334 |
| 2025-11-24 | 23.98 | $23.69 | 144034 |
| 2025-11-21 | 24.01 | $23.39 | 96940 |
| 2025-11-20 | 24.08 | $23.00 | 190900 |
| 2025-11-19 | 24.19 | $23.40 | 168827 |
| 2025-11-18 | 24.28 | $23.65 | 118902 |
| 2025-11-17 | 24.34 | $23.76 | 200700 |
| 2025-11-14 | 24.40 | $24.01 | 162216 |
| 2025-11-13 | 24.45 | $24.32 | 105447 |
| 2025-11-12 | 24.46 | $24.64 | 89838 |
| 2025-11-11 | 24.44 | $24.51 | 78600 |
| 2025-11-10 | 24.43 | $24.40 | 150408 |
| 2025-11-07 | 24.44 | $24.25 | 189200 |
| 2025-11-06 | 24.46 | $24.30 | 113400 |
| 2025-11-05 | 24.47 | $24.58 | 171712 |
| 2025-11-04 | 24.46 | $24.43 | 104100 |
| 2025-11-03 | 24.46 | $24.54 | 113935 |
| 2025-10-31 | 24.46 | $24.64 | 148523 |
| 2025-10-30 | 24.44 | $24.46 | 159106 |
| 2025-10-29 | 24.43 | $24.32 | 177933 |
| 2025-10-28 | 24.45 | $24.64 | 124105 |
| 2025-10-27 | 24.43 | $24.65 | 132300 |
| 2025-10-24 | 24.40 | $24.58 | 68600 |
| 2025-10-23 | 24.38 | $24.49 | 81422 |
| 2025-10-22 | 24.37 | $24.35 | 107838 |
| 2025-10-21 | 24.37 | $24.42 | 113600 |
| 2025-10-20 | 24.37 | $24.33 | 94800 |
| 2025-10-17 | 24.37 | $24.26 | 101033 |
| 2025-10-16 | 24.39 | $24.21 | 112600 |
| 2025-10-15 | 24.40 | $24.31 | 108448 |
| 2025-10-14 | 24.41 | $24.50 | 109827 |
| 2025-10-13 | 24.41 | $24.46 | 92500 |
| 2025-10-10 | 24.40 | $24.16 | 133808 |
| 2025-10-09 | 24.42 | $24.62 | 69900 |
| 2025-10-08 | 24.40 | $24.68 | 104331 |
| 2025-10-07 | 24.37 | $24.63 | 101739 |
| 2025-10-06 | 24.35 | $24.59 | 126708 |
| 2025-10-03 | 24.32 | $24.57 | 112418 |
| 2025-10-02 | 24.30 | $24.55 | 177935 |
| 2025-10-01 | 24.27 | $24.40 | 91324 |
| 2025-09-30 | 24.26 | $24.45 | 132128 |
| 2025-09-29 | 24.24 | $24.39 | 146900 |
| 2025-09-26 | 24.22 | $24.19 | 72800 |
| 2025-09-25 | 24.22 | $24.07 | 87000 |
| 2025-09-24 | 24.24 | $24.16 | 78900 |
| 2025-09-23 | 24.25 | $24.17 | 86700 |
| 2025-09-22 | 24.25 | $24.27 | 79400 |
| 2025-09-19 | 24.25 | $24.31 | 52100 |
| 2025-09-18 | 24.25 | $24.39 | 73719 |
| 2025-09-17 | 24.23 | $24.21 | 82327 |
| 2025-09-16 | 24.23 | $24.10 | 79524 |
| 2025-09-15 | 24.25 | $24.16 | 134301 |
| 2025-09-12 | 24.26 | $24.40 | 65841 |
| 2025-09-11 | 24.24 | $24.47 | 86800 |
| 2025-09-10 | 24.22 | $24.26 | 76100 |
| 2025-09-09 | 24.22 | $24.31 | 122600 |
| 2025-09-08 | 24.21 | $24.27 | 120000 |
| 2025-09-05 | 24.20 | $24.32 | 139300 |
| 2025-09-04 | 24.19 | $24.37 | 102796 |
| 2025-09-03 | 24.17 | $24.26 | 105900 |
| 2025-09-02 | 24.16 | $24.27 | 129213 |
| 2025-08-29 | 24.14 | $24.37 | 117625 |
| 2025-08-28 | 24.12 | $24.44 | 115833 |
| 2025-08-27 | 24.09 | $24.27 | 65400 |
| 2025-08-26 | 24.07 | $24.24 | 67600 |
| 2025-08-25 | 24.05 | $24.28 | 99300 |
| 2025-08-22 | 24.02 | $24.29 | 72104 |
| 2025-08-21 | 24.00 | $23.93 | 78202 |
| 2025-08-20 | 24.00 | $24.04 | 92823 |
| 2025-08-19 | 24.00 | $24.11 | 74203 |
| 2025-08-18 | 23.99 | $24.02 | 109207 |
| 2025-08-15 | 23.99 | $24.08 | 120827 |
| 2025-08-14 | 23.98 | $24.21 | 113300 |
| 2025-08-13 | 23.95 | $24.26 | 105600 |
| 2025-08-12 | 23.92 | $24.11 | 228800 |
| 2025-08-11 | 23.90 | $23.73 | 133000 |
| 2025-08-08 | 23.92 | $23.86 | 107003 |
| 2025-08-07 | 23.92 | $23.79 | 147332 |
| 2025-08-06 | 23.94 | $23.81 | 155100 |
| 2025-08-05 | 23.95 | $23.67 | 114909 |
| 2025-08-04 | 23.98 | $23.68 | 121506 |
| 2025-08-01 | 24.01 | $23.60 | 149801 |
| 2025-07-31 | 24.05 | $23.95 | 150800 |
| 2025-07-30 | 24.06 | $24.11 | 125900 |
| 2025-07-29 | 24.06 | $24.13 | 87500 |
| 2025-07-28 | 24.05 | $24.13 | 106003 |
| 2025-07-25 | 24.04 | $24.22 | 61900 |
| 2025-07-24 | 24.02 | $24.15 | 106233 |
| 2025-07-23 | 24.01 | $24.25 | 137523 |
| 2025-07-22 | 23.98 | $24.13 | 71400 |
| 2025-07-21 | 23.97 | $24.05 | 96800 |
| 2025-07-18 | 23.96 | $23.97 | 59000 |
| 2025-07-17 | 23.96 | $23.92 | 109919 |
| 2025-07-16 | 23.96 | $23.96 | 82818 |
| 2025-07-15 | 23.96 | $23.98 | 227400 |
| 2025-07-14 | 23.96 | $24.31 | 111802 |
| 2025-07-11 | 23.92 | $24.26 | 91341 |
| 2025-07-10 | 23.89 | $24.38 | 97700 |
| 2025-07-09 | 23.84 | $24.19 | 135100 |
| 2025-07-08 | 23.80 | $24.10 | 96600 |
| 2025-07-07 | 23.77 | $24.02 | 304300 |
| 2025-07-03 | 23.74 | $24.40 | 112700 |
| 2025-07-02 | 23.67 | $24.34 | 117800 |
| 2025-07-01 | 23.60 | $24.21 | 124900 |
| 2025-06-30 | 23.54 | $24.10 | 181300 |
| 2025-06-27 | 23.48 | $23.99 | 123216 |
| 2025-06-26 | 23.43 | $23.76 | 115000 |
| 2025-06-25 | 23.39 | $23.60 | 120545 |
| 2025-06-24 | 23.37 | $23.71 | 147300 |
| 2025-06-23 | 23.33 | $23.50 | 186032 |
| 2025-06-20 | 23.32 | $23.25 | 133721 |
| 2025-06-18 | 23.32 | $23.34 | 62310 |
| 2025-06-17 | 23.32 | $23.28 | 92000 |
| 2025-06-16 | 23.33 | $23.43 | 109946 |
| 2025-06-13 | 23.32 | $23.43 | 93206 |
| 2025-06-12 | 23.30 | $23.68 | 124300 |
| 2025-06-11 | 23.26 | $23.64 | 84340 |
| 2025-06-10 | 23.22 | $23.65 | 110300 |
| 2025-06-09 | 23.18 | $23.60 | 137333 |
| 2025-06-06 | 23.14 | $23.49 | 81228 |
| 2025-06-05 | 23.10 | $23.34 | 116100 |
| 2025-06-04 | 23.07 | $23.50 | 119000 |
| 2025-06-03 | 23.03 | $23.36 | 108330 |
| 2025-06-02 | 22.99 | $23.27 | 155500 |
| 2025-05-30 | 22.96 | $23.24 | 148700 |
| 2025-05-29 | 22.93 | $23.22 | 91108 |
| 2025-05-28 | 22.90 | $22.89 | 128416 |
| 2025-05-27 | 22.91 | $23.15 | 159407 |
| 2025-05-23 | 22.88 | $22.80 | 105900 |
| 2025-05-22 | 22.89 | $22.84 | 214800 |
| 2025-05-21 | 22.89 | $23.09 | 100900 |
| 2025-05-20 | 22.87 | $23.50 | 141817 |
| 2025-05-19 | 22.81 | $23.48 | 111500 |
| 2025-05-16 | 22.73 | $23.54 | 88500 |
| 2025-05-15 | 22.65 | $23.23 | 78907 |
| 2025-05-14 | 22.59 | $23.39 | 150440 |
| 2025-05-13 | 22.50 | $23.57 | 182114 |
| 2025-05-12 | 22.39 | $23.33 | 120936 |
| 2025-05-09 | 22.29 | $22.82 | 71636 |
| 2025-05-08 | 22.24 | $22.77 | 105929 |
| 2025-05-07 | 22.18 | $22.56 | 184105 |
| 2025-05-06 | 22.14 | $22.50 | 196530 |
| 2025-05-05 | 22.11 | $22.66 | 276800 |
| 2025-05-02 | 22.05 | $22.50 | 160122 |
| 2025-05-01 | 22.00 | $22.32 | 162122 |
| 2025-04-30 | 21.97 | $22.27 | 280427 |
| 2025-04-29 | 21.93 | $22.29 | 178200 |
| 2025-04-28 | 21.90 | $22.11 | 114915 |
| 2025-04-25 | 21.87 | $22.15 | 91239 |
| 2025-04-24 | 21.84 | $22.06 | 126926 |
| 2025-04-23 | 21.82 | $21.60 | 166200 |
| 2025-04-22 | 21.85 | $21.26 | 97331 |
| 2025-04-21 | 21.91 | $20.71 | 150929 |
| 2025-04-17 | 22.03 | $21.29 | 73100 |
| 2025-04-16 | 22.11 | $21.13 | 137831 |
| 2025-04-15 | 22.21 | $21.53 | 80023 |
| 2025-04-14 | 22.29 | $21.74 | 114500 |
| 2025-04-11 | 22.34 | $21.63 | 145700 |
| 2025-04-10 | 22.42 | $21.41 | 149210 |
| 2025-04-09 | 22.53 | $21.92 | 260619 |
| 2025-04-08 | 22.59 | $20.37 | 247625 |
| 2025-04-07 | 22.82 | $20.31 | 498814 |
| 2025-04-04 | 23.09 | $20.80 | 449600 |
| 2025-04-03 | 23.33 | $22.62 | 180035 |
| 2025-04-02 | 23.40 | $23.35 | 82681 |
| 2025-04-01 | 23.41 | $23.23 | 104324 |
| 2025-03-31 | 23.43 | $23.27 | 214700 |
| 2025-03-28 | 23.44 | $23.16 | 312847 |
| 2025-03-27 | 23.47 | $23.55 | 58844 |
| 2025-03-26 | 23.46 | $23.54 | 81600 |
| 2025-03-25 | 23.46 | $23.58 | 88500 |
| 2025-03-24 | 23.44 | $23.49 | 148619 |
| 2025-03-21 | 23.44 | $23.30 | 115000 |
| 2025-03-20 | 23.45 | $23.42 | 78400 |
| 2025-03-19 | 23.46 | $23.42 | 117867 |
| 2025-03-18 | 23.46 | $23.27 | 135023 |
| 2025-03-17 | 23.48 | $23.30 | 261316 |
| 2025-03-14 | 23.50 | $22.95 | 93500 |
| 2025-03-13 | 23.56 | $22.77 | 124500 |
| 2025-03-12 | 23.64 | $22.97 | 139836 |
| 2025-03-11 | 23.71 | $22.80 | 285500 |
| 2025-03-10 | 23.81 | $23.10 | 160329 |
| 2025-03-07 | 23.88 | $23.47 | 113300 |
| 2025-03-06 | 23.92 | $23.37 | 262647 |
| 2025-03-05 | 23.98 | $23.53 | 156622 |
| 2025-03-04 | 24.03 | $23.38 | 305560 |
| 2025-03-03 | 24.10 | $23.77 | 148200 |
| 2025-02-28 | 24.13 | $23.96 | 116100 |
| 2025-02-27 | 24.15 | $23.61 | 137316 |
| 2025-02-26 | 24.21 | $23.75 | 82600 |
| 2025-02-25 | 24.26 | $23.80 | 155900 |
| 2025-02-24 | 24.31 | $23.86 | 200724 |
| 2025-02-21 | 24.35 | $23.94 | 176500 |
| 2025-02-20 | 24.40 | $24.26 | 175845 |
| 2025-02-19 | 24.41 | $24.29 | 113000 |
| 2025-02-18 | 24.42 | $24.27 | 156633 |
| 2025-02-14 | 24.44 | $24.20 | 63103 |
| 2025-02-13 | 24.46 | $24.44 | 101500 |
| 2025-02-12 | 24.47 | $24.29 | 89500 |
| 2025-02-11 | 24.48 | $24.36 | 116748 |
| 2025-02-10 | 24.50 | $24.38 | 124606 |
| 2025-02-07 | 24.51 | $24.56 | 126800 |
| 2025-02-06 | 24.50 | $24.73 | 124000 |
| 2025-02-05 | 24.48 | $24.72 | 111203 |
| 2025-02-04 | 24.45 | $24.70 | 95800 |
| 2025-02-03 | 24.43 | $24.56 | 117222 |
| 2025-01-31 | 24.42 | $24.56 | 139100 |
| 2025-01-30 | 24.40 | $24.70 | 111900 |
| 2025-01-29 | 24.37 | $24.44 | 94629 |
| 2025-01-28 | 24.36 | $24.51 | 92442 |
| 2025-01-27 | 24.35 | $24.56 | 122205 |
| 2025-01-24 | 24.32 | $24.60 | 74400 |
| 2025-01-23 | 24.29 | $24.56 | 83500 |
| 2025-01-22 | 24.27 | $24.58 | 131200 |
| 2025-01-21 | 24.23 | $24.61 | 120700 |
| 2025-01-17 | 24.19 | $24.42 | 363334 |
| 2025-01-16 | 24.17 | $24.25 | 130200 |
| 2025-01-15 | 24.16 | $24.09 | 194648 |
| 2025-01-14 | 24.17 | $24.00 | 128400 |
| 2025-01-13 | 24.19 | $23.87 | 187500 |
| 2025-01-10 | 24.22 | $23.86 | 130323 |
| 2025-01-08 | 24.26 | $24.09 | 126244 |
| 2025-01-07 | 24.27 | $23.93 | 159200 |
| 2025-01-06 | 24.31 | $23.95 | 178318 |
| 2025-01-03 | 24.35 | $23.98 | 112621 |
| 2025-01-02 | 24.39 | $23.92 | 100014 |
| 2024-12-31 | 24.44 | $24.05 | 145528 |
| 2024-12-30 | 24.48 | $24.00 | 125900 |
| 2024-12-27 | 24.53 | $24.07 | 53100 |
| 2024-12-26 | 24.57 | $24.34 | 83149 |
| 2024-12-24 | 24.60 | $24.24 | 59800 |
| 2024-12-23 | 24.64 | $23.81 | 131800 |
| 2024-12-20 | 24.72 | $23.94 | 156600 |
| 2024-12-19 | 24.81 | $23.75 | 135600 |
| 2024-12-18 | 24.92 | $24.00 | 97543 |
| 2024-12-17 | 25.01 | $24.60 | 130200 |
| 2024-12-16 | 25.06 | $24.62 | 107704 |
| 2024-12-13 | 25.10 | $24.63 | 67200 |
| 2024-12-12 | 25.15 | $24.77 | 85347 |
| 2024-12-11 | 25.19 | $24.99 | 114529 |
| 2024-12-10 | 25.21 | $24.97 | 88500 |
| 2024-12-09 | 25.24 | $25.22 | 68500 |
| 2024-12-06 | 25.24 | $25.31 | 92348 |
| 2024-12-05 | 25.24 | $25.38 | 97437 |
| 2024-12-04 | 25.22 | $25.37 | 132731 |
| 2024-12-03 | 25.20 | $25.48 | 74937 |
| 2024-12-02 | 25.18 | $25.65 | 154048 |
| 2024-11-29 | 25.13 | $25.68 | 91803 |
| 2024-11-27 | 25.07 | $25.54 | 120200 |
| 2024-11-26 | 25.02 | $25.37 | 136448 |
| 2024-11-25 | 24.98 | $25.51 | 107100 |
| 2024-11-22 | 24.92 | $25.30 | 84611 |
| 2024-11-21 | 24.88 | $25.20 | 82500 |
| 2024-11-20 | 24.85 | $25.00 | 77227 |
| 2024-11-19 | 24.84 | $25.09 | 79200 |
| 2024-11-18 | 24.81 | $25.19 | 100904 |
| 2024-11-15 | 24.77 | $25.04 | 89220 |
| 2024-11-14 | 24.74 | $25.20 | 115200 |
| 2024-11-13 | 24.69 | $25.25 | 114609 |
| 2024-11-12 | 24.63 | $25.14 | 112615 |
| 2024-11-11 | 24.58 | $25.23 | 94400 |
| 2024-11-08 | 24.51 | $25.15 | 91200 |
| 2024-11-07 | 24.44 | $25.08 | 106300 |
| 2024-11-06 | 24.38 | $24.90 | 157741 |
| 2024-11-05 | 24.32 | $24.23 | 99912 |
| 2024-11-04 | 24.33 | $24.05 | 90500 |
| 2024-11-01 | 24.36 | $24.01 | 116416 |
| 2024-10-31 | 24.40 | $24.04 | 142847 |
| 2024-10-30 | 24.44 | $24.28 | 113600 |
| 2024-10-29 | 24.45 | $24.19 | 92700 |
| 2024-10-28 | 24.48 | $24.27 | 57515 |
| 2024-10-25 | 24.50 | $24.19 | 69800 |
| 2024-10-24 | 24.53 | $24.34 | 80429 |
| 2024-10-23 | 24.55 | $24.36 | 79235 |
| 2024-10-22 | 24.57 | $24.73 | 123411 |
| 2024-10-21 | 24.56 | $24.76 | 79200 |
| 2024-10-18 | 24.54 | $24.85 | 95400 |
| 2024-10-17 | 24.50 | $24.70 | 115437 |
| 2024-10-16 | 24.48 | $24.76 | 112048 |
| 2024-10-15 | 24.45 | $24.65 | 119435 |
| 2024-10-14 | 24.43 | $24.77 | 97400 |
| 2024-10-11 | 24.40 | $24.70 | 83428 |
| 2024-10-10 | 24.37 | $24.53 | 137325 |
| 2024-10-09 | 24.35 | $24.43 | 106937 |
| 2024-10-08 | 24.34 | $24.38 | 45042 |
| 2024-10-07 | 24.34 | $24.43 | 130842 |
| 2024-10-04 | 24.33 | $24.65 | 90348 |
| 2024-10-03 | 24.29 | $24.41 | 86332 |
| 2024-10-02 | 24.28 | $24.53 | 87942 |
| 2024-10-01 | 24.25 | $24.61 | 130519 |
| 2024-09-30 | 24.22 | $24.69 | 121800 |
| 2024-09-27 | 24.17 | $24.53 | 128600 |
| 2024-09-26 | 24.13 | $24.50 | 121932 |
| 2024-09-25 | 24.09 | $24.16 | 92300 |
| 2024-09-24 | 24.08 | $24.25 | 85100 |
| 2024-09-23 | 24.06 | $24.26 | 109836 |
| 2024-09-20 | 24.04 | $24.11 | 100300 |
| 2024-09-19 | 24.03 | $24.26 | 147600 |
| 2024-09-18 | 24.01 | $24.15 | 158613 |
| 2024-09-17 | 24.00 | $24.23 | 84400 |
| 2024-09-16 | 23.97 | $24.14 | 125100 |
| 2024-09-13 | 23.95 | $23.96 | 85700 |
| 2024-09-12 | 23.95 | $23.77 | 130220 |
| 2024-09-11 | 23.97 | $23.84 | 153000 |
| 2024-09-10 | 23.99 | $23.70 | 101611 |
| 2024-09-09 | 24.02 | $23.82 | 106700 |
| 2024-09-06 | 24.04 | $23.72 | 115300 |
| 2024-09-05 | 24.07 | $24.06 | 111920 |
| 2024-09-04 | 24.07 | $24.18 | 90432 |
| 2024-09-03 | 24.06 | $24.18 | 99135 |
| 2024-08-30 | 24.05 | $24.54 | 140000 |
| 2024-08-29 | 24.00 | $24.39 | 111943 |
| 2024-08-28 | 23.95 | $24.15 | 100800 |
| 2024-08-27 | 23.93 | $24.27 | 85200 |
| 2024-08-26 | 23.90 | $24.24 | 113700 |
| 2024-08-23 | 23.86 | $24.22 | 141500 |
| 2024-08-22 | 23.83 | $24.06 | 145737 |
| 2024-08-21 | 23.80 | $24.21 | 91300 |
| 2024-08-20 | 23.76 | $24.19 | 111247 |
| 2024-08-19 | 23.71 | $24.17 | 91249 |
| 2024-08-16 | 23.66 | $24.00 | 100900 |
| 2024-08-15 | 23.63 | $23.89 | 72716 |
| 2024-08-14 | 23.60 | $23.70 | 83000 |
| 2024-08-13 | 23.59 | $23.58 | 142344 |
| 2024-08-12 | 23.59 | $23.45 | 49300 |
| 2024-08-09 | 23.61 | $23.51 | 92202 |
| 2024-08-08 | 23.62 | $23.49 | 132626 |
| 2024-08-07 | 23.63 | $23.31 | 179240 |
| 2024-08-06 | 23.66 | $23.22 | 132500 |
| 2024-08-05 | 23.71 | $22.96 | 266400 |
| 2024-08-02 | 23.79 | $23.62 | 109738 |
| 2024-08-01 | 23.81 | $23.94 | 117400 |
| 2024-07-31 | 23.79 | $24.30 | 155020 |
| 2024-07-30 | 23.74 | $24.14 | 121400 |
| 2024-07-29 | 23.70 | $23.95 | 84742 |
| 2024-07-26 | 23.67 | $23.72 | 95500 |
| 2024-07-25 | 23.66 | $23.62 | 65048 |
| 2024-07-24 | 23.67 | $23.54 | 97829 |
| 2024-07-23 | 23.68 | $23.85 | 117000 |
| 2024-07-22 | 23.66 | $24.05 | 98415 |
| 2024-07-19 | 23.62 | $23.75 | 323407 |
| 2024-07-18 | 23.61 | $23.96 | 135900 |
| 2024-07-17 | 23.57 | $24.20 | 200000 |
| 2024-07-16 | 23.51 | $24.19 | 184531 |
| 2024-07-15 | 23.44 | $23.88 | 121935 |
| 2024-07-12 | 23.39 | $23.78 | 76147 |
| 2024-07-11 | 23.35 | $23.56 | 162300 |
| 2024-07-10 | 23.32 | $23.46 | 95400 |
| 2024-07-09 | 23.31 | $23.32 | 96415 |
| 2024-07-08 | 23.31 | $23.36 | 118123 |
| 2024-07-05 | 23.30 | $23.47 | 80000 |
| 2024-07-03 | 23.29 | $23.52 | 78829 |
| 2024-07-02 | 23.26 | $23.40 | 106400 |
| 2024-07-01 | 23.25 | $23.22 | 107700 |
| 2024-06-28 | 23.25 | $23.29 | 140113 |
| 2024-06-27 | 23.25 | $23.23 | 105853 |
| 2024-06-26 | 23.25 | $23.10 | 89306 |
| 2024-06-25 | 23.26 | $23.26 | 83021 |
| 2024-06-24 | 23.26 | $23.21 | 60235 |
| 2024-06-21 | 23.27 | $23.00 | 103900 |
| 2024-06-20 | 23.30 | $23.15 | 108524 |
| 2024-06-18 | 23.31 | $23.24 | 75948 |
| 2024-06-17 | 23.32 | $23.23 | 94700 |
| 2024-06-14 | 23.33 | $23.03 | 87838 |
| 2024-06-13 | 23.36 | $23.15 | 105500 |
| 2024-06-12 | 23.38 | $23.31 | 127003 |
| 2024-06-11 | 23.39 | $23.30 | 66718 |
| 2024-06-10 | 23.40 | $23.35 | 85300 |
| 2024-06-07 | 23.41 | $23.25 | 141700 |
| 2024-06-06 | 23.42 | $23.42 | 87542 |
| 2024-06-05 | 23.42 | $23.33 | 93300 |
| 2024-06-04 | 23.43 | $23.25 | 116300 |
| 2024-06-03 | 23.45 | $23.39 | 86600 |
| 2024-05-31 | 23.46 | $23.46 | 222311 |
| 2024-05-30 | 23.46 | $23.25 | 138900 |
| 2024-05-29 | 23.48 | $23.02 | 106407 |
| 2024-05-28 | 23.53 | $23.30 | 105400 |
| 2024-05-24 | 23.55 | $23.53 | 90800 |
| 2024-05-23 | 23.56 | $23.42 | 88160 |
| 2024-05-22 | 23.57 | $24.04 | 73804 |
| 2024-05-21 | 23.52 | $24.17 | 89600 |
| 2024-05-20 | 23.45 | $24.04 | 106525 |
| 2024-05-17 | 23.39 | $23.99 | 86500 |
| 2024-05-16 | 23.33 | $23.91 | 66700 |
| 2024-05-15 | 23.27 | $23.96 | 93726 |
| 2024-05-14 | 23.19 | $23.75 | 70900 |
| 2024-05-13 | 23.13 | $23.65 | 108430 |
| 2024-05-10 | 23.08 | $23.66 | 95500 |
| 2024-05-09 | 23.02 | $23.61 | 100800 |
| 2024-05-08 | 22.96 | $23.46 | 76000 |
| 2024-05-07 | 22.90 | $23.41 | 116900 |
| 2024-05-06 | 22.85 | $23.33 | 150618 |
| 2024-05-03 | 22.80 | $23.02 | 82028 |
| 2024-05-02 | 22.78 | $22.79 | 89100 |
| 2024-05-01 | 22.78 | $22.63 | 109200 |
| 2024-04-30 | 22.79 | $22.67 | 177000 |
| 2024-04-29 | 22.80 | $22.88 | 140442 |
| 2024-04-26 | 22.80 | $22.88 | 92100 |
| 2024-04-25 | 22.79 | $22.64 | 75400 |
| 2024-04-24 | 22.80 | $22.65 | 109339 |
| 2024-04-23 | 22.82 | $22.64 | 140600 |
| 2024-04-22 | 22.84 | $22.42 | 111248 |
| 2024-04-19 | 22.88 | $22.32 | 128600 |
| 2024-04-18 | 22.94 | $22.40 | 74556 |
| 2024-04-17 | 23.00 | $22.41 | 107224 |
| 2024-04-16 | 23.06 | $22.43 | 79200 |
| 2024-04-15 | 23.12 | $22.38 | 153600 |
| 2024-04-12 | 23.20 | $22.84 | 136400 |
| 2024-04-11 | 23.24 | $23.40 | 88320 |
| 2024-04-10 | 23.22 | $23.34 | 113500 |
| 2024-04-09 | 23.21 | $23.68 | 194229 |
| 2024-04-08 | 23.16 | $23.52 | 104712 |
| 2024-04-05 | 23.12 | $23.30 | 98803 |
| 2024-04-04 | 23.10 | $23.20 | 117832 |
| 2024-04-03 | 23.09 | $23.42 | 119000 |
| 2024-04-02 | 23.06 | $23.44 | 131800 |
| 2024-04-01 | 23.02 | $23.52 | 106542 |
| 2024-03-28 | 22.97 | $23.60 | 143600 |
| 2024-03-27 | 22.90 | $23.40 | 88200 |
| 2024-03-26 | 22.85 | $23.12 | 103841 |
| 2024-03-25 | 22.82 | $23.00 | 71517 |
| 2024-03-22 | 22.80 | $23.01 | 104157 |
| 2024-03-21 | 22.78 | $23.12 | 105900 |
| 2024-03-20 | 22.74 | $22.95 | 63423 |
| 2024-03-19 | 22.72 | $22.89 | 118600 |
| 2024-03-18 | 22.70 | $22.79 | 83900 |
| 2024-03-15 | 22.70 | $22.60 | 155300 |
| 2024-03-14 | 22.71 | $22.72 | 116118 |
| 2024-03-13 | 22.70 | $23.03 | 101900 |
| 2024-03-12 | 22.67 | $23.05 | 104727 |
| 2024-03-11 | 22.63 | $22.96 | 146212 |
| 2024-03-08 | 22.60 | $22.95 | 126946 |
| 2024-03-07 | 22.56 | $22.98 | 88300 |
| 2024-03-06 | 22.51 | $22.81 | 89730 |
| 2024-03-05 | 22.48 | $22.73 | 114500 |
| 2024-03-04 | 22.46 | $22.77 | 83900 |
| 2024-03-01 | 22.42 | $22.80 | 106808 |
| 2024-02-29 | 22.38 | $22.64 | 114300 |
| 2024-02-28 | 22.36 | $22.61 | 101507 |
| 2024-02-27 | 22.33 | $22.57 | 121300 |
| 2024-02-26 | 22.31 | $22.47 | 91000 |
| 2024-02-23 | 22.29 | $22.57 | 138415 |
| 2024-02-22 | 22.26 | $22.57 | 116200 |
| 2024-02-21 | 22.23 | $22.36 | 94240 |
| 2024-02-20 | 22.21 | $22.37 | 99900 |
| 2024-02-16 | 22.19 | $22.48 | 123300 |
| 2024-02-15 | 22.16 | $22.46 | 102400 |
| 2024-02-14 | 22.13 | $22.26 | 101600 |
| 2024-02-13 | 22.12 | $22.10 | 105035 |
| 2024-02-12 | 22.12 | $22.38 | 134616 |
| 2024-02-09 | 22.09 | $22.17 | 179547 |
| 2024-02-08 | 22.09 | $22.19 | 88000 |
| 2024-02-07 | 22.08 | $22.10 | 196922 |
| 2024-02-06 | 22.07 | $22.04 | 117755 |
| 2024-02-05 | 22.08 | $21.93 | 161242 |
| 2024-02-02 | 22.09 | $22.14 | 148000 |
| 2024-02-01 | 22.09 | $22.26 | 166100 |
| 2024-01-31 | 22.07 | $22.02 | 131900 |
| 2024-01-30 | 22.07 | $22.31 | 150139 |
| 2024-01-29 | 22.05 | $22.30 | 123100 |
| 2024-01-26 | 22.02 | $22.15 | 227800 |
| 2024-01-25 | 22.01 | $22.01 | 150000 |
| 2024-01-24 | 22.01 | $22.02 | 142000 |
| 2024-01-23 | 22.01 | $22.10 | 110800 |
| 2024-01-22 | 22.00 | $22.01 | 149100 |
| 2024-01-19 | 22.00 | $21.96 | 96000 |
| 2024-01-18 | 22.00 | $21.90 | 141912 |
| 2024-01-17 | 22.01 | $21.92 | 89500 |
| 2024-01-16 | 22.02 | $22.02 | 124200 |
| 2024-01-12 | 22.02 | $22.31 | 116832 |
| 2024-01-11 | 21.99 | $22.29 | 114402 |
| 2024-01-10 | 21.96 | $22.35 | 107038 |
| 2024-01-09 | 21.92 | $22.28 | 127600 |
| 2024-01-08 | 21.88 | $22.36 | 112222 |
| 2024-01-05 | 21.83 | $22.14 | 118400 |
| 2024-01-04 | 21.80 | $22.01 | 127831 |
| 2024-01-03 | 21.77 | $21.98 | 112200 |
| 2024-01-02 | 21.75 | $22.26 | 114100 |
| 2023-12-29 | 21.70 | $22.25 | 130945 |
| 2023-12-28 | 21.64 | $22.27 | 141500 |
| 2023-12-27 | 21.57 | $22.18 | 167300 |
| 2023-12-26 | 21.51 | $22.18 | 165830 |
| 2023-12-22 | 21.44 | $21.98 | 145744 |
| 2023-12-21 | 21.38 | $21.95 | 133005 |
| 2023-12-20 | 21.32 | $21.91 | 142228 |
| 2023-12-19 | 21.26 | $22.37 | 140127 |
| 2023-12-18 | 21.14 | $22.23 | 210332 |
| 2023-12-15 | 21.03 | $22.05 | 358900 |
| 2023-12-14 | 20.92 | $21.95 | 207205 |
| 2023-12-13 | 20.81 | $21.54 | 208837 |
| 2023-12-12 | 20.74 | $21.11 | 175200 |
| 2023-12-11 | 20.70 | $21.17 | 182400 |
| 2023-12-08 | 20.65 | $21.06 | 154400 |
| 2023-12-07 | 20.60 | $21.07 | 143603 |
| 2023-12-06 | 20.56 | $20.90 | 141900 |
| 2023-12-05 | 20.52 | $20.90 | 162300 |
| 2023-12-04 | 20.48 | $21.12 | 147200 |
| 2023-12-01 | 20.41 | $21.11 | 194100 |
| 2023-11-30 | 20.34 | $20.70 | 472600 |
| 2023-11-29 | 20.30 | $20.47 | 239502 |
| 2023-11-28 | 20.28 | $20.42 | 294930 |
| 2023-11-27 | 20.27 | $20.46 | 236345 |
| 2023-11-24 | 20.25 | $20.61 | 76900 |
| 2023-11-22 | 20.21 | $20.52 | 206115 |
| 2023-11-21 | 20.18 | $20.44 | 177400 |
| 2023-11-20 | 20.15 | $20.59 | 142331 |
| 2023-11-17 | 20.10 | $20.50 | 149821 |
| 2023-11-16 | 20.06 | $20.41 | 203929 |
| 2023-11-15 | 20.02 | $20.51 | 158122 |
| 2023-11-14 | 19.97 | $20.38 | 117900 |
| 2023-11-13 | 19.93 | $19.84 | 144111 |
| 2023-11-10 | 19.94 | $19.77 | 148045 |
| 2023-11-09 | 19.95 | $19.43 | 279400 |
| 2023-11-08 | 20.01 | $19.92 | 160500 |
| 2023-11-07 | 20.02 | $20.18 | 168600 |
| 2023-11-06 | 20.00 | $20.26 | 138048 |
| 2023-11-03 | 19.97 | $20.42 | 113922 |
| 2023-11-02 | 19.93 | $20.07 | 143844 |
| 2023-11-01 | 19.91 | $19.51 | 168810 |
| 2023-10-31 | 19.96 | $19.29 | 155324 |
| 2023-10-30 | 20.03 | $18.99 | 119600 |
| 2023-10-27 | 20.13 | $18.70 | 201600 |
| 2023-10-26 | 20.29 | $18.95 | 203700 |
| 2023-10-25 | 20.43 | $19.16 | 129300 |
| 2023-10-24 | 20.56 | $19.48 | 151600 |
| 2023-10-23 | 20.67 | $19.48 | 188840 |
| 2023-10-20 | 20.80 | $19.78 | 127800 |
| 2023-10-19 | 20.91 | $20.15 | 127600 |
| 2023-10-18 | 20.99 | $20.55 | 108140 |
| 2023-10-17 | 21.03 | $20.69 | 90913 |
| 2023-10-16 | 21.07 | $20.71 | 98135 |
| 2023-10-13 | 21.10 | $20.53 | 83100 |
| 2023-10-12 | 21.17 | $20.52 | 198041 |
| 2023-10-11 | 21.23 | $20.85 | 146500 |
| 2023-10-10 | 21.27 | $20.88 | 153923 |
| 2023-10-09 | 21.32 | $20.82 | 159501 |
| 2023-10-06 | 21.37 | $20.91 | 73600 |
| 2023-10-05 | 21.42 | $20.60 | 92400 |
| 2023-10-04 | 21.50 | $20.79 | 94100 |
| 2023-10-03 | 21.58 | $20.72 | 104148 |
| 2023-10-02 | 21.67 | $20.98 | 136924 |
| 2023-09-29 | 21.74 | $21.18 | 150748 |
| 2023-09-28 | 21.80 | $21.23 | 86539 |
| 2023-09-27 | 21.86 | $21.12 | 121441 |
| 2023-09-26 | 21.93 | $21.10 | 121200 |
| 2023-09-25 | 22.02 | $21.40 | 129446 |
| 2023-09-22 | 22.09 | $21.49 | 124016 |
| 2023-09-21 | 22.15 | $21.52 | 101400 |
| 2023-09-20 | 22.22 | $21.93 | 100087 |
| 2023-09-19 | 22.25 | $22.06 | 58214 |
| 2023-09-18 | 22.27 | $22.00 | 92100 |
| 2023-09-15 | 22.29 | $22.00 | 66300 |
| 2023-09-14 | 22.33 | $22.18 | 89200 |
| 2023-09-13 | 22.34 | $22.01 | 141200 |
| 2023-09-12 | 22.38 | $22.05 | 78800 |
| 2023-09-11 | 22.41 | $22.10 | 60038 |
| 2023-09-08 | 22.44 | $22.12 | 52615 |
| 2023-09-07 | 22.48 | $22.10 | 82623 |
| 2023-09-06 | 22.52 | $22.22 | 120200 |
| 2023-09-05 | 22.55 | $22.39 | 101500 |
| 2023-09-01 | 22.56 | $22.57 | 67614 |
| 2023-08-31 | 22.56 | $22.40 | 112900 |
| 2023-08-30 | 22.58 | $22.48 | 76500 |
| 2023-08-29 | 22.59 | $22.46 | 104030 |
| 2023-08-28 | 22.60 | $22.23 | 112739 |
| 2023-08-25 | 22.64 | $22.03 | 90100 |
| 2023-08-24 | 22.71 | $21.95 | 135517 |
| 2023-08-23 | 22.79 | $22.31 | 97820 |
| 2023-08-22 | 22.84 | $22.22 | 56800 |
| 2023-08-21 | 22.90 | $22.37 | 76046 |
| 2023-08-18 | 22.96 | $22.50 | 113000 |
| 2023-08-17 | 23.01 | $22.55 | 114716 |
| 2023-08-16 | 23.06 | $22.59 | 59800 |
| 2023-08-15 | 23.11 | $22.76 | 91707 |
| 2023-08-14 | 23.14 | $23.08 | 57016 |
| 2023-08-11 | 23.15 | $23.04 | 79528 |
| 2023-08-10 | 23.16 | $23.05 | 90000 |
| 2023-08-09 | 23.17 | $23.11 | 93000 |
| 2023-08-08 | 23.18 | $23.16 | 103400 |
| 2023-08-07 | 23.18 | $23.22 | 108400 |
| 2023-08-04 | 23.18 | $22.93 | 110126 |
| 2023-08-03 | 23.20 | $23.09 | 83537 |
| 2023-08-02 | 23.21 | $23.20 | 77234 |
| 2023-08-01 | 23.22 | $23.49 | 92042 |
| 2023-07-31 | 23.19 | $23.60 | 121328 |
| 2023-07-28 | 23.14 | $23.51 | 95917 |
| 2023-07-27 | 23.11 | $23.35 | 172300 |
| 2023-07-26 | 23.08 | $23.54 | 75200 |
| 2023-07-25 | 23.03 | $23.43 | 81832 |
| 2023-07-24 | 22.99 | $23.49 | 61900 |
| 2023-07-21 | 22.94 | $23.36 | 100336 |
| 2023-07-20 | 22.89 | $23.44 | 98146 |
| 2023-07-19 | 22.83 | $23.53 | 91503 |
| 2023-07-18 | 22.76 | $23.47 | 109834 |
| 2023-07-17 | 22.69 | $23.26 | 170617 |
| 2023-07-14 | 22.63 | $22.98 | 190147 |
| 2023-07-13 | 22.59 | $23.24 | 82300 |
| 2023-07-12 | 22.52 | $23.21 | 147622 |
| 2023-07-11 | 22.45 | $22.90 | 85020 |
| 2023-07-10 | 22.40 | $22.69 | 64600 |
| 2023-07-07 | 22.37 | $22.49 | 142314 |
| 2023-07-06 | 22.36 | $22.66 | 103522 |
| 2023-07-05 | 22.32 | $22.94 | 100800 |
| 2023-07-03 | 22.26 | $22.95 | 133500 |
| 2023-06-30 | 22.19 | $22.75 | 123212 |
| 2023-06-29 | 22.13 | $22.41 | 108300 |
| 2023-06-28 | 22.10 | $22.30 | 107336 |
| 2023-06-27 | 22.07 | $22.17 | 92300 |
| 2023-06-26 | 22.06 | $21.89 | 85100 |
| 2023-06-23 | 22.08 | $21.82 | 82200 |
| 2023-06-22 | 22.11 | $22.04 | 78600 |
| 2023-06-21 | 22.12 | $22.13 | 98900 |
| 2023-06-20 | 22.12 | $22.36 | 85538 |
| 2023-06-16 | 22.09 | $22.56 | 59000 |
| 2023-06-15 | 22.04 | $22.54 | 83600 |
| 2023-06-14 | 21.99 | $22.21 | 143700 |
| 2023-06-13 | 21.97 | $22.31 | 97400 |
| 2023-06-12 | 21.93 | $22.09 | 147145 |
| 2023-06-09 | 21.91 | $22.16 | 88817 |
| 2023-06-08 | 21.89 | $22.21 | 81130 |
| 2023-06-07 | 21.85 | $22.09 | 95448 |
| 2023-06-06 | 21.83 | $21.93 | 93900 |
| 2023-06-05 | 21.82 | $21.82 | 108342 |
| 2023-06-02 | 21.82 | $21.99 | 85200 |
| 2023-06-01 | 21.80 | $21.52 | 113930 |
| 2023-05-31 | 21.83 | $21.36 | 137200 |
| 2023-05-30 | 21.88 | $21.48 | 110418 |
| 2023-05-26 | 21.92 | $21.60 | 94317 |
| 2023-05-25 | 21.95 | $21.34 | 101246 |
| 2023-05-24 | 22.02 | $21.39 | 141700 |
| 2023-05-23 | 22.08 | $21.66 | 98200 |
| 2023-05-22 | 22.13 | $21.95 | 76226 |
| 2023-05-19 | 22.15 | $21.97 | 72200 |
| 2023-05-18 | 22.16 | $22.08 | 91340 |
| 2023-05-17 | 22.17 | $21.95 | 114400 |
| 2023-05-16 | 22.20 | $21.68 | 83425 |
| 2023-05-15 | 22.25 | $21.95 | 74400 |
| 2023-05-12 | 22.28 | $21.81 | 113500 |
| 2023-05-11 | 22.33 | $21.93 | 141600 |
| 2023-05-10 | 22.37 | $22.01 | 109534 |
| 2023-05-09 | 22.41 | $22.10 | 88300 |
| 2023-05-08 | 22.45 | $22.27 | 68100 |
| 2023-05-05 | 22.46 | $22.18 | 98405 |
| 2023-05-04 | 22.49 | $21.75 | 97747 |
| 2023-05-03 | 22.57 | $22.12 | 86700 |
| 2023-05-02 | 22.62 | $22.39 | 105119 |
| 2023-05-01 | 22.65 | $22.69 | 90100 |
| 2023-04-28 | 22.64 | $22.79 | 141700 |
| 2023-04-27 | 22.62 | $22.45 | 158721 |
| 2023-04-26 | 22.64 | $22.13 | 116000 |
| 2023-04-25 | 22.70 | $22.23 | 204900 |
| 2023-04-24 | 22.75 | $22.76 | 81331 |
| 2023-04-21 | 22.74 | $22.82 | 73811 |
| 2023-04-20 | 22.74 | $23.07 | 59800 |
| 2023-04-19 | 22.70 | $23.14 | 58800 |
| 2023-04-18 | 22.66 | $23.12 | 69036 |
| 2023-04-17 | 22.61 | $23.09 | 58702 |
| 2023-04-14 | 22.56 | $22.95 | 60500 |
| 2023-04-13 | 22.51 | $22.99 | 58935 |
| 2023-04-12 | 22.46 | $22.86 | 74200 |
| 2023-04-11 | 22.42 | $22.88 | 83416 |
| 2023-04-10 | 22.37 | $22.70 | 102400 |
| 2023-04-06 | 22.34 | $22.57 | 118603 |
| 2023-04-05 | 22.32 | $22.50 | 93549 |
| 2023-04-04 | 22.30 | $22.66 | 481900 |
| 2023-04-03 | 22.26 | $22.71 | 112026 |
| 2023-03-31 | 22.21 | $22.61 | 105508 |
| 2023-03-30 | 22.17 | $22.25 | 81600 |
| 2023-03-29 | 22.16 | $22.04 | 93326 |
| 2023-03-28 | 22.17 | $21.71 | 92100 |
| 2023-03-27 | 22.22 | $21.68 | 90441 |
| 2023-03-24 | 22.28 | $21.46 | 119200 |
| 2023-03-23 | 22.37 | $21.39 | 93620 |
| 2023-03-22 | 22.47 | $21.55 | 107200 |
| 2023-03-21 | 22.57 | $21.80 | 87700 |
| 2023-03-20 | 22.65 | $21.64 | 95447 |
| 2023-03-17 | 22.75 | $21.50 | 119114 |
| 2023-03-16 | 22.88 | $21.91 | 130618 |
| 2023-03-15 | 22.99 | $21.67 | 189100 |
| 2023-03-14 | 23.13 | $21.97 | 112800 |
| 2023-03-13 | 23.25 | $21.73 | 137245 |
| 2023-03-10 | 23.41 | $22.12 | 104900 |
| 2023-03-09 | 23.54 | $22.70 | 94310 |
| 2023-03-08 | 23.63 | $23.19 | 76222 |
| 2023-03-07 | 23.68 | $23.33 | 81039 |
| 2023-03-06 | 23.71 | $23.64 | 61302 |
| 2023-03-03 | 23.72 | $23.76 | 67942 |
| 2023-03-02 | 23.72 | $23.37 | 62100 |
| 2023-03-01 | 23.75 | $23.30 | 102500 |
| 2023-02-28 | 23.80 | $23.26 | 169605 |
| 2023-02-27 | 23.86 | $23.37 | 90611 |
| 2023-02-24 | 23.91 | $23.27 | 101400 |
| 2023-02-23 | 23.98 | $23.39 | 82215 |
| 2023-02-22 | 24.04 | $23.29 | 69900 |
| 2023-02-21 | 24.12 | $23.51 | 100900 |
| 2023-02-17 | 24.18 | $24.00 | 91934 |
| 2023-02-16 | 24.20 | $24.10 | 40511 |
| 2023-02-15 | 24.21 | $24.27 | 109300 |
| 2023-02-14 | 24.21 | $24.21 | 136100 |
| 2023-02-13 | 24.21 | $24.29 | 82800 |
| 2023-02-10 | 24.20 | $24.24 | 97527 |
| 2023-02-09 | 24.19 | $24.39 | 74500 |
| 2023-02-08 | 24.17 | $24.71 | 63429 |
| 2023-02-07 | 24.11 | $24.74 | 127422 |
| 2023-02-06 | 24.05 | $24.49 | 87523 |
| 2023-02-03 | 24.00 | $24.61 | 138100 |
| 2023-02-02 | 23.94 | $24.67 | 131500 |
| 2023-02-01 | 23.86 | $24.38 | 120245 |
| 2023-01-31 | 23.81 | $24.24 | 141500 |
| 2023-01-30 | 23.76 | $23.89 | 134734 |
| 2023-01-27 | 23.75 | $24.08 | 103019 |
| 2023-01-26 | 23.71 | $24.06 | 94000 |
| 2023-01-25 | 23.68 | $23.92 | 80426 |
| 2023-01-24 | 23.65 | $23.98 | 121118 |
| 2023-01-23 | 23.62 | $23.96 | 142000 |
| 2023-01-20 | 23.58 | $23.89 | 100700 |
| 2023-01-19 | 23.55 | $23.62 | 105536 |
| 2023-01-18 | 23.54 | $23.78 | 96923 |
| 2023-01-17 | 23.51 | $24.10 | 161900 |
| 2023-01-13 | 23.45 | $24.06 | 113143 |
| 2023-01-12 | 23.39 | $23.87 | 113300 |
| 2023-01-11 | 23.34 | $23.81 | 148400 |
| 2023-01-10 | 23.29 | $23.48 | 88700 |
| 2023-01-09 | 23.27 | $23.32 | 99411 |
| 2023-01-06 | 23.26 | $23.36 | 154201 |
| 2023-01-05 | 23.25 | $22.98 | 110310 |
| 2023-01-04 | 23.28 | $23.18 | 101712 |
| 2023-01-03 | 23.29 | $22.88 | 97500 |
| 2022-12-30 | 23.33 | $22.80 | 157100 |
| 2022-12-29 | 23.39 | $22.76 | 117000 |
| 2022-12-28 | 23.45 | $22.49 | 179145 |
| 2022-12-27 | 23.56 | $22.84 | 138900 |
| 2022-12-23 | 23.63 | $22.96 | 116940 |
| 2022-12-22 | 23.70 | $22.93 | 162600 |
| 2022-12-21 | 23.78 | $23.32 | 96200 |
| 2022-12-20 | 23.83 | $23.11 | 131400 |
| 2022-12-19 | 23.91 | $23.25 | 128232 |
| 2022-12-16 | 23.98 | $23.48 | 128600 |
| 2022-12-15 | 24.03 | $23.77 | 104500 |
| 2022-12-14 | 24.06 | $24.08 | 143335 |
| 2022-12-13 | 24.05 | $24.10 | 129800 |
| 2022-12-12 | 24.05 | $23.89 | 100900 |
| 2022-12-09 | 24.07 | $23.76 | 72806 |
| 2022-12-08 | 24.10 | $23.97 | 73700 |
| 2022-12-07 | 24.11 | $23.90 | 94049 |
| 2022-12-06 | 24.13 | $24.01 | 76920 |
| 2022-12-05 | 24.15 | $24.20 | 79100 |
| 2022-12-02 | 24.14 | $24.59 | 65300 |
| 2022-12-01 | 24.09 | $24.77 | 105400 |
| 2022-11-30 | 24.02 | $24.79 | 260609 |
| 2022-11-29 | 23.94 | $24.38 | 110300 |
| 2022-11-28 | 23.90 | $24.16 | 101100 |
| 2022-11-25 | 23.87 | $24.46 | 137404 |
| 2022-11-23 | 23.81 | $24.12 | 59700 |
| 2022-11-22 | 23.77 | $24.13 | 111100 |
| 2022-11-21 | 23.74 | $24.01 | 74739 |
| 2022-11-18 | 23.71 | $23.96 | 66448 |
| 2022-11-17 | 23.68 | $23.79 | 106400 |
| 2022-11-16 | 23.67 | $24.03 | 80028 |
| 2022-11-15 | 23.63 | $24.20 | 73313 |
| 2022-11-14 | 23.57 | $23.99 | 94938 |
| 2022-11-11 | 23.53 | $24.38 | 101800 |
| 2022-11-10 | 23.44 | $24.28 | 128413 |
| 2022-11-09 | 23.35 | $23.33 | 67643 |
| 2022-11-08 | 23.35 | $23.83 | 82213 |
| 2022-11-07 | 23.30 | $23.64 | 83245 |
| 2022-11-04 | 23.27 | $23.38 | 130600 |
| 2022-11-03 | 23.25 | $23.53 | 72400 |
| 2022-11-02 | 23.22 | $23.78 | 78300 |
| 2022-11-01 | 23.17 | $24.35 | 128337 |
| 2022-10-31 | 23.04 | $24.42 | 140335 |
| 2022-10-28 | 22.90 | $24.28 | 118636 |
| 2022-10-27 | 22.75 | $23.67 | 132703 |
| 2022-10-26 | 22.65 | $23.52 | 66336 |
| 2022-10-25 | 22.56 | $23.33 | 72333 |
| 2022-10-24 | 22.48 | $22.67 | 71333 |
| 2022-10-21 | 22.46 | $22.32 | 83604 |
| 2022-10-20 | 22.48 | $22.11 | 92175 |
| 2022-10-19 | 22.51 | $22.27 | 106403 |
| 2022-10-18 | 22.54 | $22.50 | 95500 |
| 2022-10-17 | 22.54 | $22.25 | 117400 |
| 2022-10-14 | 22.58 | $21.70 | 70900 |
| 2022-10-13 | 22.67 | $22.26 | 155014 |
| 2022-10-12 | 22.71 | $21.74 | 100700 |
| 2022-10-11 | 22.81 | $21.83 | 91900 |
| 2022-10-10 | 22.92 | $21.84 | 97300 |
| 2022-10-07 | 23.03 | $22.08 | 84644 |
| 2022-10-06 | 23.13 | $22.60 | 91000 |
| 2022-10-05 | 23.18 | $23.03 | 65200 |
| 2022-10-04 | 23.20 | $23.20 | 130400 |
| 2022-10-03 | 23.20 | $22.29 | 129800 |
| 2022-09-30 | 23.30 | $21.75 | 197948 |
| 2022-09-29 | 23.46 | $21.95 | 155724 |
| 2022-09-28 | 23.62 | $22.26 | 296811 |
| 2022-09-27 | 23.76 | $21.42 | 156800 |
| 2022-09-26 | 24.01 | $21.58 | 252300 |
| 2022-09-23 | 24.26 | $22.22 | 199130 |
| 2022-09-22 | 24.48 | $22.95 | 111000 |
| 2022-09-21 | 24.64 | $23.35 | 94300 |
| 2022-09-20 | 24.78 | $23.68 | 75321 |
| 2022-09-19 | 24.89 | $24.15 | 44800 |
| 2022-09-16 | 24.97 | $24.03 | 128800 |
| 2022-09-15 | 25.07 | $24.72 | 36948 |
| 2022-09-14 | 25.10 | $24.73 | 62400 |
| 2022-09-13 | 25.14 | $24.80 | 78900 |
| 2022-09-12 | 25.18 | $25.67 | 68700 |
| 2022-09-09 | 25.13 | $25.22 | 45324 |
| 2022-09-08 | 25.12 | $24.86 | 82800 |
| 2022-09-07 | 25.15 | $24.63 | 87020 |
| 2022-09-06 | 25.20 | $24.31 | 43600 |
| 2022-09-02 | 25.29 | $24.46 | 40900 |
| 2022-09-01 | 25.38 | $24.61 | 103303 |
| 2022-08-31 | 25.46 | $24.58 | 122606 |
| 2022-08-30 | 25.56 | $24.66 | 160700 |
| 2022-08-29 | 25.65 | $24.96 | 102908 |
| 2022-08-26 | 25.72 | $25.03 | 83315 |
| 2022-08-25 | 25.80 | $25.67 | 89700 |
| 2022-08-24 | 25.81 | $25.47 | 66324 |
| 2022-08-23 | 25.85 | $25.43 | 67811 |
| 2022-08-22 | 25.89 | $25.82 | 70812 |
| 2022-08-19 | 25.90 | $26.17 | 76000 |
| 2022-08-18 | 25.87 | $26.52 | 78000 |
| 2022-08-17 | 25.80 | $26.35 | 83501 |
| 2022-08-16 | 25.74 | $26.61 | 72000 |
| 2022-08-15 | 25.65 | $26.54 | 53200 |
| 2022-08-12 | 25.56 | $26.44 | 84700 |
| 2022-08-11 | 25.46 | $26.17 | 98113 |
| 2022-08-10 | 25.39 | $26.08 | 80800 |
| 2022-08-09 | 25.31 | $25.70 | 61525 |
| 2022-08-08 | 25.27 | $25.77 | 66400 |
| 2022-08-05 | 25.22 | $25.80 | 115300 |
| 2022-08-04 | 25.16 | $25.76 | 98616 |
| 2022-08-03 | 25.10 | $25.94 | 96127 |
| 2022-08-02 | 25.01 | $25.76 | 107400 |
| 2022-08-01 | 24.93 | $25.79 | 107500 |
| 2022-07-29 | 24.84 | $25.90 | 160900 |
| 2022-07-28 | 24.73 | $25.68 | 130100 |
| 2022-07-27 | 24.63 | $25.45 | 141600 |
| 2022-07-26 | 24.54 | $25.02 | 119700 |
| 2022-07-25 | 24.49 | $24.98 | 104500 |
| 2022-07-22 | 24.44 | $25.00 | 84241 |
| 2022-07-21 | 24.38 | $24.93 | 75200 |
| 2022-07-20 | 24.32 | $24.85 | 473142 |
| 2022-07-19 | 24.27 | $24.80 | 55914 |
| 2022-07-18 | 24.21 | $24.17 | 84810 |
| 2022-07-15 | 24.22 | $24.44 | 73400 |
| 2022-07-14 | 24.19 | $24.11 | 72800 |
| 2022-07-13 | 24.20 | $24.34 | 65800 |
| 2022-07-12 | 24.19 | $24.51 | 82100 |
| 2022-07-11 | 24.15 | $24.60 | 113536 |
| 2022-07-08 | 24.11 | $24.75 | 82100 |
| 2022-07-07 | 24.04 | $24.92 | 92001 |
| 2022-07-06 | 23.95 | $24.53 | 97410 |
| 2022-07-05 | 23.88 | $24.36 | 94907 |
| 2022-07-01 | 23.83 | $24.42 | 151900 |
| 2022-06-30 | 23.77 | $23.87 | 209412 |
| 2022-06-29 | 23.76 | $23.84 | 308506 |
| 2022-06-28 | 23.75 | $23.38 | 98000 |
| 2022-06-27 | 23.79 | $23.48 | 78238 |
| 2022-06-24 | 23.83 | $23.29 | 104134 |
| 2022-06-23 | 23.88 | $22.65 | 89500 |
| 2022-06-22 | 24.01 | $22.54 | 109300 |
| 2022-06-21 | 24.17 | $22.75 | 130637 |
| 2022-06-17 | 24.32 | $22.36 | 127300 |
| 2022-06-16 | 24.52 | $22.34 | 155000 |
| 2022-06-15 | 24.75 | $23.44 | 130505 |
| 2022-06-14 | 24.89 | $23.26 | 101600 |
| 2022-06-13 | 25.06 | $23.64 | 146623 |
| 2022-06-10 | 25.21 | $24.81 | 91421 |
| 2022-06-09 | 25.25 | $25.25 | 52815 |
| 2022-06-08 | 25.25 | $25.44 | 73400 |
| 2022-06-07 | 25.23 | $25.72 | 74326 |
| 2022-06-06 | 25.18 | $25.35 | 88108 |
| 2022-06-03 | 25.16 | $25.27 | 91648 |
| 2022-06-02 | 25.15 | $25.75 | 98500 |
| 2022-06-01 | 25.09 | $25.77 | 92500 |
| 2022-05-31 | 25.02 | $25.73 | 165200 |
| 2022-05-27 | 24.94 | $25.63 | 136800 |
| 2022-05-26 | 24.87 | $25.04 | 115036 |
| 2022-05-25 | 24.85 | $24.42 | 102911 |
| 2022-05-24 | 24.90 | $24.12 | 91300 |
| 2022-05-23 | 24.98 | $24.13 | 130133 |
| 2022-05-20 | 25.07 | $23.98 | 98505 |
| 2022-05-19 | 25.18 | $24.18 | 131708 |
| 2022-05-18 | 25.29 | $24.34 | 171128 |
| 2022-05-17 | 25.39 | $24.69 | 88739 |
| 2022-05-16 | 25.46 | $24.28 | 92244 |
| 2022-05-13 | 25.59 | $24.07 | 171633 |
| 2022-05-12 | 25.74 | $23.71 | 210100 |
| 2022-05-11 | 25.96 | $24.09 | 156800 |
| 2022-05-10 | 26.16 | $24.26 | 180000 |
| 2022-05-09 | 26.36 | $24.35 | 151000 |
| 2022-05-06 | 26.57 | $25.34 | 106431 |
| 2022-05-05 | 26.70 | $25.88 | 96100 |
| 2022-05-04 | 26.78 | $26.36 | 126138 |
| 2022-05-03 | 26.83 | $25.61 | 82504 |
| 2022-05-02 | 26.95 | $25.35 | 131600 |
| 2022-04-29 | 27.12 | $25.95 | 138923 |
| 2022-04-28 | 27.25 | $26.34 | 111800 |
| 2022-04-27 | 27.34 | $25.97 | 104516 |
| 2022-04-26 | 27.49 | $25.85 | 218806 |
| 2022-04-25 | 27.66 | $27.05 | 73737 |
| 2022-04-22 | 27.72 | $27.40 | 110600 |
| 2022-04-21 | 27.76 | $27.83 | 55042 |
| 2022-04-20 | 27.75 | $28.18 | 99719 |
| 2022-04-19 | 27.70 | $27.88 | 101800 |
| 2022-04-18 | 27.68 | $27.48 | 152706 |
| 2022-04-14 | 27.71 | $27.04 | 110904 |
| 2022-04-13 | 27.78 | $27.30 | 71600 |
| 2022-04-12 | 27.83 | $27.00 | 75902 |
| 2022-04-11 | 27.91 | $27.12 | 141800 |
| 2022-04-08 | 28.00 | $27.59 | 90323 |
| 2022-04-07 | 28.04 | $27.79 | 142200 |
| 2022-04-06 | 28.07 | $27.98 | 184321 |
| 2022-04-05 | 28.07 | $28.86 | 99544 |
| 2022-04-04 | 27.99 | $29.44 | 74800 |
| 2022-04-01 | 27.84 | $29.23 | 96924 |
| 2022-03-31 | 27.69 | $28.98 | 162736 |
| 2022-03-30 | 27.56 | $28.66 | 120324 |
| 2022-03-29 | 27.44 | $28.91 | 136400 |
| 2022-03-28 | 27.29 | $28.50 | 121000 |
| 2022-03-25 | 27.16 | $28.48 | 235217 |
| 2022-03-24 | 27.02 | $28.20 | 88400 |
| 2022-03-23 | 26.89 | $27.63 | 132200 |
| 2022-03-22 | 26.82 | $27.84 | 94600 |
| 2022-03-21 | 26.71 | $27.71 | 62400 |
| 2022-03-18 | 26.60 | $27.75 | 44800 |
| 2022-03-17 | 26.48 | $27.36 | 99400 |
| 2022-03-16 | 26.39 | $26.55 | 111300 |
| 2022-03-15 | 26.37 | $25.86 | 84400 |
| 2022-03-14 | 26.43 | $25.35 | 116446 |
| 2022-03-11 | 26.54 | $25.79 | 97211 |
| 2022-03-10 | 26.62 | $26.16 | 49321 |
| 2022-03-09 | 26.67 | $26.11 | 84000 |
| 2022-03-08 | 26.73 | $25.70 | 129239 |
| 2022-03-07 | 26.84 | $25.77 | 171595 |
| 2022-03-04 | 26.95 | $26.61 | 72500 |
| 2022-03-03 | 26.99 | $26.79 | 115500 |
| 2022-03-02 | 27.01 | $26.77 | 95400 |
| 2022-03-01 | 27.03 | $26.18 | 98945 |
| 2022-02-28 | 27.12 | $26.53 | 180808 |
| 2022-02-25 | 27.18 | $26.57 | 178104 |
| 2022-02-24 | 27.25 | $25.86 | 420523 |
| 2022-02-23 | 27.39 | $25.62 | 118343 |
| 2022-02-22 | 27.58 | $25.94 | 264700 |
| 2022-02-18 | 27.75 | $26.69 | 108444 |
| 2022-02-17 | 27.86 | $26.86 | 56235 |
| 2022-02-16 | 27.97 | $27.48 | 99000 |
| 2022-02-15 | 28.02 | $27.29 | 87376 |
| 2022-02-14 | 28.10 | $26.98 | 123600 |
| 2022-02-11 | 28.22 | $27.89 | 128206 |
| 2022-02-10 | 28.25 | $28.38 | 77500 |
| 2022-02-09 | 28.24 | $28.75 | 72100 |
| 2022-02-08 | 28.18 | $28.03 | 46503 |
| 2022-02-07 | 28.20 | $27.80 | 102200 |
| 2022-02-04 | 28.24 | $28.23 | 69301 |
| 2022-02-03 | 28.24 | $27.91 | 72800 |
| 2022-02-02 | 28.28 | $28.48 | 88331 |
| 2022-02-01 | 28.26 | $28.17 | 116500 |
| 2022-01-31 | 28.26 | $28.08 | 143100 |
| 2022-01-28 | 28.28 | $27.45 | 148809 |
| 2022-01-27 | 28.37 | $27.15 | 149148 |
| 2022-01-26 | 28.50 | $26.93 | 228606 |
| 2022-01-25 | 28.66 | $26.54 | 195800 |
| 2022-01-24 | 28.89 | $26.75 | 535200 |
| 2022-01-21 | 29.11 | $27.08 | 355200 |
| 2022-01-20 | 29.33 | $28.83 | 89613 |
| 2022-01-19 | 29.38 | $29.03 | 175252 |
| 2022-01-18 | 29.42 | $29.64 | 144200 |
| 2022-01-14 | 29.39 | $30.08 | 219300 |
| 2022-01-13 | 29.32 | $29.81 | 202240 |
| 2022-01-12 | 29.27 | $29.88 | 111900 |
| 2022-01-11 | 29.21 | $29.52 | 120802 |
| 2022-01-10 | 29.17 | $29.53 | 110219 |
| 2022-01-07 | 29.13 | $29.21 | 102500 |
| 2022-01-06 | 29.13 | $29.10 | 97200 |
| 2022-01-05 | 29.13 | $29.09 | 156300 |
| 2022-01-04 | 29.13 | $29.66 | 139400 |
| 2022-01-03 | 29.08 | $29.61 | 106800 |
| 2021-12-31 | 29.02 | $29.79 | 68902 |
| 2021-12-30 | 28.94 | $29.70 | 67918 |
| 2021-12-29 | 28.86 | $29.49 | 84933 |
| 2021-12-28 | 28.80 | $29.36 | 65700 |
| 2021-12-27 | 28.74 | $29.54 | 69600 |
| 2021-12-23 | 28.65 | $29.15 | 66800 |
| 2021-12-22 | 28.60 | $28.73 | 85210 |
| 2021-12-21 | 28.59 | $29.05 | 66600 |
| 2021-12-20 | 28.54 | $28.41 | 67441 |
| 2021-12-17 | 28.55 | $28.58 | 54100 |
| 2021-12-16 | 28.55 | $28.84 | 59715 |
| 2021-12-15 | 28.52 | $28.58 | 53141 |
| 2021-12-14 | 28.51 | $28.37 | 48914 |
| 2021-12-13 | 28.52 | $28.36 | 48000 |
| 2021-12-10 | 28.54 | $28.36 | 79130 |
| 2021-12-09 | 28.56 | $28.56 | 182331 |
| 2021-12-08 | 28.56 | $28.94 | 87600 |
| 2021-12-07 | 28.52 | $28.75 | 113926 |
| 2021-12-06 | 28.50 | $28.29 | 84700 |
| 2021-12-03 | 28.52 | $27.83 | 113500 |
| 2021-12-02 | 28.59 | $27.95 | 83143 |
| 2021-12-01 | 28.66 | $27.64 | 152305 |
| 2021-11-30 | 28.77 | $27.85 | 131732 |
| 2021-11-29 | 28.86 | $28.42 | 79403 |
| 2021-11-26 | 28.91 | $28.17 | 126332 |
| 2021-11-24 | 28.99 | $28.75 | 49308 |
| 2021-11-23 | 29.01 | $28.71 | 85091 |
| 2021-11-22 | 29.05 | $28.62 | 77518 |
| 2021-11-19 | 29.09 | $28.67 | 63300 |
| 2021-11-18 | 29.13 | $28.89 | 99420 |
| 2021-11-17 | 29.16 | $29.01 | 100334 |
| 2021-11-16 | 29.18 | $29.22 | 40832 |
| 2021-11-15 | 29.17 | $29.27 | 50002 |
| 2021-11-12 | 29.16 | $29.28 | 38036 |
| 2021-11-11 | 29.15 | $29.19 | 77436 |
| 2021-11-10 | 29.14 | $29.18 | 103700 |
| 2021-11-09 | 29.14 | $29.37 | 136700 |
| 2021-11-08 | 29.12 | $29.56 | 67817 |
| 2021-11-05 | 29.07 | $29.36 | 74600 |
| 2021-11-04 | 29.04 | $29.39 | 78800 |
| 2021-11-03 | 29.00 | $29.53 | 75505 |
| 2021-11-02 | 28.95 | $29.53 | 87800 |
| 2021-11-01 | 28.88 | $29.40 | 138500 |
| 2021-10-29 | 28.83 | $29.36 | 146609 |
| 2021-10-28 | 28.77 | $29.46 | 78600 |
| 2021-10-27 | 28.70 | $29.30 | 99018 |
| 2021-10-26 | 28.64 | $29.43 | 70845 |
| 2021-10-25 | 28.56 | $29.22 | 30800 |
| 2021-10-22 | 28.49 | $29.21 | 42500 |
| 2021-10-21 | 28.41 | $28.96 | 64442 |
| 2021-10-20 | 28.35 | $29.31 | 88243 |
| 2021-10-19 | 28.25 | $28.97 | 105600 |
| 2021-10-18 | 28.18 | $28.77 | 84700 |
| 2021-10-15 | 28.11 | $28.76 | 86300 |
| 2021-10-14 | 28.04 | $28.53 | 99102 |
| 2021-10-13 | 27.99 | $28.31 | 52636 |
| 2021-10-12 | 27.96 | $28.23 | 64319 |
| 2021-10-11 | 27.93 | $28.13 | 84500 |
| 2021-10-08 | 27.91 | $28.18 | 84806 |
| 2021-10-07 | 27.88 | $28.21 | 98300 |
| 2021-10-06 | 27.85 | $27.92 | 88900 |
| 2021-10-05 | 27.84 | $27.92 | 189928 |
| 2021-10-04 | 27.83 | $27.56 | 125613 |
| 2021-10-01 | 27.86 | $27.69 | 82012 |
| 2021-09-30 | 27.88 | $27.45 | 116437 |
| 2021-09-29 | 27.92 | $27.76 | 87300 |
| 2021-09-28 | 27.94 | $27.56 | 103647 |
| 2021-09-27 | 27.98 | $27.92 | 93000 |
| 2021-09-24 | 27.99 | $27.80 | 83305 |
| 2021-09-23 | 28.01 | $27.94 | 95400 |
| 2021-09-22 | 28.02 | $27.48 | 67743 |
| 2021-09-21 | 28.07 | $27.36 | 243019 |
| 2021-09-20 | 28.15 | $27.48 | 167100 |
| 2021-09-17 | 28.22 | $27.97 | 89834 |
| 2021-09-16 | 28.24 | $28.15 | 49900 |
| 2021-09-15 | 28.25 | $28.28 | 78946 |
| 2021-09-14 | 28.25 | $27.96 | 105200 |
| 2021-09-13 | 28.28 | $28.27 | 106400 |
| 2021-09-10 | 28.28 | $28.21 | 69903 |
| 2021-09-09 | 28.29 | $28.31 | 57300 |
| 2021-09-08 | 28.29 | $28.36 | 84237 |
| 2021-09-07 | 28.28 | $28.38 | 91745 |
| 2021-09-03 | 28.27 | $28.64 | 61900 |
| 2021-09-02 | 28.23 | $28.58 | 117700 |
| 2021-09-01 | 28.19 | $28.60 | 122909 |
| 2021-08-31 | 28.15 | $28.54 | 97622 |
| 2021-08-30 | 28.11 | $28.43 | 66238 |
| 2021-08-27 | 28.07 | $28.37 | 53534 |
| 2021-08-26 | 28.04 | $28.17 | 74412 |
| 2021-08-25 | 28.03 | $28.36 | 120000 |
| 2021-08-24 | 27.99 | $28.40 | 139545 |
| 2021-08-23 | 27.95 | $27.89 | 82600 |
| 2021-08-20 | 27.96 | $27.91 | 81828 |
| 2021-08-19 | 27.96 | $27.75 | 128700 |
| 2021-08-18 | 27.98 | $27.97 | 113200 |
| 2021-08-17 | 27.98 | $28.34 | 185908 |
| 2021-08-16 | 27.95 | $28.77 | 65000 |
| 2021-08-13 | 27.86 | $28.59 | 64237 |
| 2021-08-12 | 27.78 | $28.39 | 103762 |
| 2021-08-11 | 27.72 | $28.26 | 100600 |
| 2021-08-10 | 27.66 | $28.05 | 117400 |
| 2021-08-09 | 27.62 | $28.06 | 104741 |
| 2021-08-06 | 27.58 | $27.91 | 99984 |
| 2021-08-05 | 27.54 | $27.79 | 93023 |
| 2021-08-04 | 27.51 | $27.58 | 107700 |
| 2021-08-03 | 27.51 | $27.64 | 114528 |
| 2021-08-02 | 27.49 | $27.42 | 125600 |
| 2021-07-30 | 27.50 | $27.49 | 103300 |
| 2021-07-29 | 27.50 | $27.51 | 162800 |
| 2021-07-28 | 27.50 | $27.21 | 90016 |
| 2021-07-27 | 27.53 | $27.15 | 58100 |
| 2021-07-26 | 27.57 | $27.39 | 74448 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
27.35
2026-07-22
Close Price
$27.58
Vol: 55004
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
19.66
Average
24.41
Maximum
29.56
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 27.35 | $27.58 | 55004 |
| 2026-07-21 | 27.33 | $27.59 | 63435 |
| 2026-07-20 | 27.29 | $27.27 | 73689 |
| 2026-07-17 | 27.28 | $27.10 | 93916 |
| 2026-07-16 | 27.29 | $27.09 | 77149 |
| 2026-07-15 | 27.30 | $27.19 | 79748 |
| 2026-07-14 | 27.29 | $27.43 | 69235 |
| 2026-07-13 | 27.26 | $27.19 | 100178 |
| 2026-07-10 | 27.24 | $27.36 | 71827 |
| 2026-07-09 | 27.21 | $27.30 | 139400 |
| 2026-07-08 | 27.18 | $27.17 | 113616 |
| 2026-07-07 | 27.15 | $27.42 | 67842 |
| 2026-07-06 | 27.10 | $27.51 | 123600 |
| 2026-07-02 | 27.04 | $27.74 | 105816 |
| 2026-07-01 | 26.96 | $27.79 | 123800 |
| 2026-06-30 | 26.86 | $27.68 | 156531 |
| 2026-06-29 | 26.77 | $27.41 | 136818 |
| 2026-06-26 | 26.71 | $27.04 | 60800 |
| 2026-06-25 | 26.68 | $27.19 | 212311 |
| 2026-06-24 | 26.64 | $26.62 | 93900 |
| 2026-06-23 | 26.65 | $26.52 | 70100 |
| 2026-06-22 | 26.67 | $26.65 | 85019 |
| 2026-06-18 | 26.68 | $26.53 | 72054 |
| 2026-06-17 | 26.70 | $26.35 | 74716 |
| 2026-06-16 | 26.73 | $26.69 | 150749 |
| 2026-06-15 | 26.73 | $26.77 | 100708 |
| 2026-06-12 | 26.71 | $26.72 | 95900 |
| 2026-06-11 | 26.71 | $26.64 | 84627 |
| 2026-06-10 | 26.70 | $26.17 | 129300 |
| 2026-06-09 | 26.75 | $26.55 | 91821 |
| 2026-06-08 | 26.76 | $26.73 | 142300 |
| 2026-06-05 | 26.74 | $26.52 | 129904 |
| 2026-06-04 | 26.75 | $27.16 | 217000 |
| 2026-06-03 | 26.69 | $26.97 | 88800 |
| 2026-06-02 | 26.65 | $26.93 | 87334 |
| 2026-06-01 | 26.62 | $26.96 | 165701 |
| 2026-05-29 | 26.57 | $27.04 | 109900 |
| 2026-05-28 | 26.51 | $27.12 | 95545 |
| 2026-05-27 | 26.44 | $26.86 | 92274 |
| 2026-05-26 | 26.39 | $27.00 | 124400 |
| 2026-05-22 | 26.33 | $26.61 | 112000 |
| 2026-05-21 | 26.29 | $26.36 | 57942 |
| 2026-05-20 | 26.27 | $26.34 | 96001 |
| 2026-05-19 | 26.26 | $25.95 | 60100 |
| 2026-05-18 | 26.28 | $25.96 | 51128 |
| 2026-05-15 | 26.29 | $26.02 | 132149 |
| 2026-05-14 | 26.30 | $26.68 | 60914 |
| 2026-05-13 | 26.25 | $26.44 | 56700 |
| 2026-05-12 | 26.21 | $26.47 | 55327 |
| 2026-05-11 | 26.17 | $26.47 | 64513 |
| 2026-05-08 | 26.12 | $26.33 | 74341 |
| 2026-05-07 | 26.08 | $26.30 | 93009 |
| 2026-05-06 | 26.04 | $26.57 | 134337 |
| 2026-05-05 | 25.96 | $26.55 | 91800 |
| 2026-05-04 | 25.88 | $26.34 | 164200 |
| 2026-05-01 | 25.81 | $26.22 | 101451 |
| 2026-04-30 | 25.75 | $26.25 | 146806 |
| 2026-04-29 | 25.67 | $26.09 | 106806 |
| 2026-04-28 | 25.61 | $25.78 | 55200 |
| 2026-04-27 | 25.56 | $25.87 | 80200 |
| 2026-04-24 | 25.50 | $25.67 | 64000 |
| 2026-04-23 | 25.44 | $25.75 | 156589 |
| 2026-04-22 | 25.38 | $25.54 | 89300 |
| 2026-04-21 | 25.32 | $25.56 | 93300 |
| 2026-04-20 | 25.26 | $25.99 | 91837 |
| 2026-04-17 | 25.15 | $25.96 | 63634 |
| 2026-04-16 | 25.04 | $25.52 | 73400 |
| 2026-04-15 | 24.96 | $25.63 | 123000 |
| 2026-04-14 | 24.88 | $25.73 | 87200 |
| 2026-04-13 | 24.77 | $25.49 | 94409 |
| 2026-04-10 | 24.69 | $25.44 | 57600 |
| 2026-04-09 | 24.61 | $25.36 | 54000 |
| 2026-04-08 | 24.54 | $25.17 | 137800 |
| 2026-04-07 | 24.49 | $24.74 | 82200 |
| 2026-04-06 | 24.47 | $24.70 | 88000 |
| 2026-04-02 | 24.46 | $24.49 | 113942 |
| 2026-04-01 | 24.48 | $24.83 | 140600 |
| 2026-03-31 | 24.47 | $24.55 | 161500 |
| 2026-03-30 | 24.50 | $23.94 | 104000 |
| 2026-03-27 | 24.59 | $23.78 | 192752 |
| 2026-03-26 | 24.71 | $24.06 | 73411 |
| 2026-03-25 | 24.82 | $24.55 | 55930 |
| 2026-03-24 | 24.89 | $24.24 | 61900 |
| 2026-03-23 | 25.00 | $24.22 | 139100 |
| 2026-03-20 | 25.11 | $24.22 | 101700 |
| 2026-03-19 | 25.24 | $24.67 | 145015 |
| 2026-03-18 | 25.34 | $24.85 | 107417 |
| 2026-03-17 | 25.42 | $25.00 | 89500 |
| 2026-03-16 | 25.49 | $24.97 | 75800 |
| 2026-03-13 | 25.57 | $24.91 | 92779 |
| 2026-03-12 | 25.67 | $24.97 | 106300 |
| 2026-03-11 | 25.76 | $25.05 | 59940 |
| 2026-03-10 | 25.86 | $25.00 | 145100 |
| 2026-03-09 | 25.96 | $24.88 | 125722 |
| 2026-03-06 | 26.09 | $25.27 | 100927 |
| 2026-03-05 | 26.18 | $25.66 | 88900 |
| 2026-03-04 | 26.23 | $26.02 | 116312 |
| 2026-03-03 | 26.25 | $25.99 | 108600 |
| 2026-03-02 | 26.28 | $26.31 | 100515 |
| 2026-02-27 | 26.27 | $26.33 | 171000 |
| 2026-02-26 | 26.26 | $26.37 | 103900 |
| 2026-02-25 | 26.24 | $26.35 | 93400 |
| 2026-02-24 | 26.22 | $26.33 | 76735 |
| 2026-02-23 | 26.20 | $26.16 | 90346 |
| 2026-02-20 | 26.19 | $26.35 | 90020 |
| 2026-02-19 | 26.17 | $26.13 | 88200 |
| 2026-02-18 | 26.16 | $26.14 | 93645 |
| 2026-02-17 | 26.14 | $26.00 | 111000 |
| 2026-02-13 | 26.14 | $26.39 | 101400 |
| 2026-02-12 | 26.09 | $26.30 | 107448 |
| 2026-02-11 | 26.05 | $26.43 | 115047 |
| 2026-02-10 | 26.00 | $26.37 | 158940 |
| 2026-02-09 | 25.94 | $26.36 | 86700 |
| 2026-02-06 | 25.89 | $26.38 | 79200 |
| 2026-02-05 | 25.83 | $25.93 | 119522 |
| 2026-02-04 | 25.81 | $26.12 | 105905 |
| 2026-02-03 | 25.77 | $26.16 | 175700 |
| 2026-02-02 | 25.73 | $26.15 | 90400 |
| 2026-01-30 | 25.68 | $25.98 | 175907 |
| 2026-01-29 | 25.64 | $25.87 | 146305 |
| 2026-01-28 | 25.61 | $25.57 | 95300 |
| 2026-01-27 | 25.61 | $25.71 | 121000 |
| 2026-01-26 | 25.58 | $25.70 | 100800 |
| 2026-01-23 | 25.56 | $25.68 | 68700 |
| 2026-01-22 | 25.53 | $25.83 | 152400 |
| 2026-01-21 | 25.49 | $25.59 | 97800 |
| 2026-01-20 | 25.46 | $25.09 | 97700 |
| 2026-01-16 | 25.48 | $25.37 | 110216 |
| 2026-01-15 | 25.46 | $25.62 | 101100 |
| 2026-01-14 | 25.42 | $25.77 | 111046 |
| 2026-01-13 | 25.35 | $25.87 | 84900 |
| 2026-01-12 | 25.28 | $25.83 | 114739 |
| 2026-01-09 | 25.20 | $25.73 | 120547 |
| 2026-01-08 | 25.12 | $25.57 | 124967 |
| 2026-01-07 | 25.05 | $25.39 | 115830 |
| 2026-01-06 | 25.00 | $25.68 | 106600 |
| 2026-01-05 | 24.91 | $25.44 | 135900 |
| 2026-01-02 | 24.84 | $25.28 | 216900 |
| 2025-12-31 | 24.78 | $25.18 | 210300 |
| 2025-12-30 | 24.73 | $25.20 | 160700 |
| 2025-12-29 | 24.67 | $24.93 | 114400 |
| 2025-12-26 | 24.63 | $24.95 | 79658 |
| 2025-12-24 | 24.59 | $24.94 | 38500 |
| 2025-12-23 | 24.55 | $24.76 | 77400 |
| 2025-12-22 | 24.51 | $24.75 | 110200 |
| 2025-12-19 | 24.47 | $24.61 | 106800 |
| 2025-12-18 | 24.44 | $24.42 | 102300 |
| 2025-12-17 | 24.42 | $24.42 | 135501 |
| 2025-12-16 | 24.40 | $24.51 | 114408 |
| 2025-12-15 | 24.36 | $24.64 | 85004 |
| 2025-12-12 | 24.31 | $24.63 | 97952 |
| 2025-12-11 | 24.26 | $24.65 | 121915 |
| 2025-12-10 | 24.21 | $24.57 | 136402 |
| 2025-12-09 | 24.16 | $24.25 | 169920 |
| 2025-12-08 | 24.15 | $24.46 | 112445 |
| 2025-12-05 | 24.11 | $24.52 | 71500 |
| 2025-12-04 | 24.07 | $24.47 | 128911 |
| 2025-12-03 | 24.03 | $24.47 | 93747 |
| 2025-12-02 | 24.00 | $24.34 | 151200 |
| 2025-12-01 | 23.97 | $24.23 | 113242 |
| 2025-11-28 | 23.96 | $24.46 | 111624 |
| 2025-11-26 | 23.93 | $24.32 | 127800 |
| 2025-11-25 | 23.91 | $23.90 | 157334 |
| 2025-11-24 | 23.93 | $23.69 | 144034 |
| 2025-11-21 | 23.98 | $23.39 | 96940 |
| 2025-11-20 | 24.06 | $23.00 | 190900 |
| 2025-11-19 | 24.19 | $23.40 | 168827 |
| 2025-11-18 | 24.28 | $23.65 | 118902 |
| 2025-11-17 | 24.35 | $23.76 | 200700 |
| 2025-11-14 | 24.42 | $24.01 | 162216 |
| 2025-11-13 | 24.46 | $24.32 | 105447 |
| 2025-11-12 | 24.47 | $24.64 | 89838 |
| 2025-11-11 | 24.45 | $24.51 | 78600 |
| 2025-11-10 | 24.45 | $24.40 | 150408 |
| 2025-11-07 | 24.45 | $24.25 | 189200 |
| 2025-11-06 | 24.47 | $24.30 | 113400 |
| 2025-11-05 | 24.48 | $24.58 | 171712 |
| 2025-11-04 | 24.47 | $24.43 | 104100 |
| 2025-11-03 | 24.47 | $24.54 | 113935 |
| 2025-10-31 | 24.47 | $24.64 | 148523 |
| 2025-10-30 | 24.45 | $24.46 | 159106 |
| 2025-10-29 | 24.45 | $24.32 | 177933 |
| 2025-10-28 | 24.46 | $24.64 | 124105 |
| 2025-10-27 | 24.45 | $24.65 | 132300 |
| 2025-10-24 | 24.43 | $24.58 | 68600 |
| 2025-10-23 | 24.41 | $24.49 | 81422 |
| 2025-10-22 | 24.40 | $24.35 | 107838 |
| 2025-10-21 | 24.41 | $24.42 | 113600 |
| 2025-10-20 | 24.41 | $24.33 | 94800 |
| 2025-10-17 | 24.41 | $24.26 | 101033 |
| 2025-10-16 | 24.42 | $24.21 | 112600 |
| 2025-10-15 | 24.44 | $24.31 | 108448 |
| 2025-10-14 | 24.45 | $24.50 | 109827 |
| 2025-10-13 | 24.44 | $24.46 | 92500 |
| 2025-10-10 | 24.42 | $24.16 | 133808 |
| 2025-10-09 | 24.44 | $24.62 | 69900 |
| 2025-10-08 | 24.42 | $24.68 | 104331 |
| 2025-10-07 | 24.39 | $24.63 | 101739 |
| 2025-10-06 | 24.36 | $24.59 | 126708 |
| 2025-10-03 | 24.33 | $24.57 | 112418 |
| 2025-10-02 | 24.30 | $24.55 | 177935 |
| 2025-10-01 | 24.28 | $24.40 | 91324 |
| 2025-09-30 | 24.27 | $24.45 | 132128 |
| 2025-09-29 | 24.25 | $24.39 | 146900 |
| 2025-09-26 | 24.24 | $24.19 | 72800 |
| 2025-09-25 | 24.25 | $24.07 | 87000 |
| 2025-09-24 | 24.27 | $24.16 | 78900 |
| 2025-09-23 | 24.28 | $24.17 | 86700 |
| 2025-09-22 | 24.29 | $24.27 | 79400 |
| 2025-09-19 | 24.29 | $24.31 | 52100 |
| 2025-09-18 | 24.29 | $24.39 | 73719 |
| 2025-09-17 | 24.28 | $24.21 | 82327 |
| 2025-09-16 | 24.28 | $24.10 | 79524 |
| 2025-09-15 | 24.30 | $24.16 | 134301 |
| 2025-09-12 | 24.31 | $24.40 | 65841 |
| 2025-09-11 | 24.29 | $24.47 | 86800 |
| 2025-09-10 | 24.27 | $24.26 | 76100 |
| 2025-09-09 | 24.27 | $24.31 | 122600 |
| 2025-09-08 | 24.25 | $24.27 | 120000 |
| 2025-09-05 | 24.25 | $24.32 | 139300 |
| 2025-09-04 | 24.23 | $24.37 | 102796 |
| 2025-09-03 | 24.21 | $24.26 | 105900 |
| 2025-09-02 | 24.19 | $24.27 | 129213 |
| 2025-08-29 | 24.17 | $24.37 | 117625 |
| 2025-08-28 | 24.14 | $24.44 | 115833 |
| 2025-08-27 | 24.09 | $24.27 | 65400 |
| 2025-08-26 | 24.07 | $24.24 | 67600 |
| 2025-08-25 | 24.04 | $24.28 | 99300 |
| 2025-08-22 | 24.01 | $24.29 | 72104 |
| 2025-08-21 | 23.98 | $23.93 | 78202 |
| 2025-08-20 | 23.99 | $24.04 | 92823 |
| 2025-08-19 | 23.98 | $24.11 | 74203 |
| 2025-08-18 | 23.97 | $24.02 | 109207 |
| 2025-08-15 | 23.97 | $24.08 | 120827 |
| 2025-08-14 | 23.96 | $24.21 | 113300 |
| 2025-08-13 | 23.94 | $24.26 | 105600 |
| 2025-08-12 | 23.91 | $24.11 | 228800 |
| 2025-08-11 | 23.90 | $23.73 | 133000 |
| 2025-08-08 | 23.92 | $23.86 | 107003 |
| 2025-08-07 | 23.93 | $23.79 | 147332 |
| 2025-08-06 | 23.96 | $23.81 | 155100 |
| 2025-08-05 | 23.98 | $23.67 | 114909 |
| 2025-08-04 | 24.02 | $23.68 | 121506 |
| 2025-08-01 | 24.06 | $23.60 | 149801 |
| 2025-07-31 | 24.11 | $23.95 | 150800 |
| 2025-07-30 | 24.13 | $24.11 | 125900 |
| 2025-07-29 | 24.13 | $24.13 | 87500 |
| 2025-07-28 | 24.13 | $24.13 | 106003 |
| 2025-07-25 | 24.14 | $24.22 | 61900 |
| 2025-07-24 | 24.13 | $24.15 | 106233 |
| 2025-07-23 | 24.12 | $24.25 | 137523 |
| 2025-07-22 | 24.10 | $24.13 | 71400 |
| 2025-07-21 | 24.09 | $24.05 | 96800 |
| 2025-07-18 | 24.09 | $23.97 | 59000 |
| 2025-07-17 | 24.09 | $23.92 | 109919 |
| 2025-07-16 | 24.09 | $23.96 | 82818 |
| 2025-07-15 | 24.09 | $23.98 | 227400 |
| 2025-07-14 | 24.08 | $24.31 | 111802 |
| 2025-07-11 | 24.03 | $24.26 | 91341 |
| 2025-07-10 | 23.99 | $24.38 | 97700 |
| 2025-07-09 | 23.93 | $24.19 | 135100 |
| 2025-07-08 | 23.89 | $24.10 | 96600 |
| 2025-07-07 | 23.86 | $24.02 | 304300 |
| 2025-07-03 | 23.82 | $24.40 | 112700 |
| 2025-07-02 | 23.75 | $24.34 | 117800 |
| 2025-07-01 | 23.68 | $24.21 | 124900 |
| 2025-06-30 | 23.62 | $24.10 | 181300 |
| 2025-06-27 | 23.56 | $23.99 | 123216 |
| 2025-06-26 | 23.51 | $23.76 | 115000 |
| 2025-06-25 | 23.48 | $23.60 | 120545 |
| 2025-06-24 | 23.46 | $23.71 | 147300 |
| 2025-06-23 | 23.42 | $23.50 | 186032 |
| 2025-06-20 | 23.41 | $23.25 | 133721 |
| 2025-06-18 | 23.41 | $23.34 | 62310 |
| 2025-06-17 | 23.41 | $23.28 | 92000 |
| 2025-06-16 | 23.42 | $23.43 | 109946 |
| 2025-06-13 | 23.41 | $23.43 | 93206 |
| 2025-06-12 | 23.40 | $23.68 | 124300 |
| 2025-06-11 | 23.36 | $23.64 | 84340 |
| 2025-06-10 | 23.33 | $23.65 | 110300 |
| 2025-06-09 | 23.30 | $23.60 | 137333 |
| 2025-06-06 | 23.26 | $23.49 | 81228 |
| 2025-06-05 | 23.24 | $23.34 | 116100 |
| 2025-06-04 | 23.22 | $23.50 | 119000 |
| 2025-06-03 | 23.19 | $23.36 | 108330 |
| 2025-06-02 | 23.16 | $23.27 | 155500 |
| 2025-05-30 | 23.14 | $23.24 | 148700 |
| 2025-05-29 | 23.12 | $23.22 | 91108 |
| 2025-05-28 | 23.09 | $22.89 | 128416 |
| 2025-05-27 | 23.10 | $23.15 | 159407 |
| 2025-05-23 | 23.07 | $22.80 | 105900 |
| 2025-05-22 | 23.08 | $22.84 | 214800 |
| 2025-05-21 | 23.07 | $23.09 | 100900 |
| 2025-05-20 | 23.04 | $23.50 | 141817 |
| 2025-05-19 | 22.95 | $23.48 | 111500 |
| 2025-05-16 | 22.86 | $23.54 | 88500 |
| 2025-05-15 | 22.75 | $23.23 | 78907 |
| 2025-05-14 | 22.66 | $23.39 | 150440 |
| 2025-05-13 | 22.54 | $23.57 | 182114 |
| 2025-05-12 | 22.40 | $23.33 | 120936 |
| 2025-05-09 | 22.27 | $22.82 | 71636 |
| 2025-05-08 | 22.19 | $22.77 | 105929 |
| 2025-05-07 | 22.10 | $22.56 | 184105 |
| 2025-05-06 | 22.03 | $22.50 | 196530 |
| 2025-05-05 | 21.95 | $22.66 | 276800 |
| 2025-05-02 | 21.84 | $22.50 | 160122 |
| 2025-05-01 | 21.75 | $22.32 | 162122 |
| 2025-04-30 | 21.69 | $22.27 | 280427 |
| 2025-04-29 | 21.63 | $22.29 | 178200 |
| 2025-04-28 | 21.58 | $22.11 | 114915 |
| 2025-04-25 | 21.55 | $22.15 | 91239 |
| 2025-04-24 | 21.52 | $22.06 | 126926 |
| 2025-04-23 | 21.50 | $21.60 | 166200 |
| 2025-04-22 | 21.54 | $21.26 | 97331 |
| 2025-04-21 | 21.63 | $20.71 | 150929 |
| 2025-04-17 | 21.78 | $21.29 | 73100 |
| 2025-04-16 | 21.88 | $21.13 | 137831 |
| 2025-04-15 | 22.01 | $21.53 | 80023 |
| 2025-04-14 | 22.11 | $21.74 | 114500 |
| 2025-04-11 | 22.19 | $21.63 | 145700 |
| 2025-04-10 | 22.30 | $21.41 | 149210 |
| 2025-04-09 | 22.43 | $21.92 | 260619 |
| 2025-04-08 | 22.51 | $20.37 | 247625 |
| 2025-04-07 | 22.76 | $20.31 | 498814 |
| 2025-04-04 | 23.02 | $20.80 | 449600 |
| 2025-04-03 | 23.26 | $22.62 | 180035 |
| 2025-04-02 | 23.32 | $23.35 | 82681 |
| 2025-04-01 | 23.31 | $23.23 | 104324 |
| 2025-03-31 | 23.31 | $23.27 | 214700 |
| 2025-03-28 | 23.32 | $23.16 | 312847 |
| 2025-03-27 | 23.34 | $23.55 | 58844 |
| 2025-03-26 | 23.32 | $23.54 | 81600 |
| 2025-03-25 | 23.30 | $23.58 | 88500 |
| 2025-03-24 | 23.28 | $23.49 | 148619 |
| 2025-03-21 | 23.27 | $23.30 | 115000 |
| 2025-03-20 | 23.28 | $23.42 | 78400 |
| 2025-03-19 | 23.29 | $23.42 | 117867 |
| 2025-03-18 | 23.29 | $23.27 | 135023 |
| 2025-03-17 | 23.32 | $23.30 | 261316 |
| 2025-03-14 | 23.35 | $22.95 | 93500 |
| 2025-03-13 | 23.42 | $22.77 | 124500 |
| 2025-03-12 | 23.51 | $22.97 | 139836 |
| 2025-03-11 | 23.59 | $22.80 | 285500 |
| 2025-03-10 | 23.70 | $23.10 | 160329 |
| 2025-03-07 | 23.78 | $23.47 | 113300 |
| 2025-03-06 | 23.84 | $23.37 | 262647 |
| 2025-03-05 | 23.91 | $23.53 | 156622 |
| 2025-03-04 | 23.97 | $23.38 | 305560 |
| 2025-03-03 | 24.05 | $23.77 | 148200 |
| 2025-02-28 | 24.09 | $23.96 | 116100 |
| 2025-02-27 | 24.13 | $23.61 | 137316 |
| 2025-02-26 | 24.20 | $23.75 | 82600 |
| 2025-02-25 | 24.26 | $23.80 | 155900 |
| 2025-02-24 | 24.31 | $23.86 | 200724 |
| 2025-02-21 | 24.37 | $23.94 | 176500 |
| 2025-02-20 | 24.42 | $24.26 | 175845 |
| 2025-02-19 | 24.45 | $24.29 | 113000 |
| 2025-02-18 | 24.47 | $24.27 | 156633 |
| 2025-02-14 | 24.49 | $24.20 | 63103 |
| 2025-02-13 | 24.52 | $24.44 | 101500 |
| 2025-02-12 | 24.53 | $24.29 | 89500 |
| 2025-02-11 | 24.55 | $24.36 | 116748 |
| 2025-02-10 | 24.56 | $24.38 | 124606 |
| 2025-02-07 | 24.57 | $24.56 | 126800 |
| 2025-02-06 | 24.55 | $24.73 | 124000 |
| 2025-02-05 | 24.52 | $24.72 | 111203 |
| 2025-02-04 | 24.48 | $24.70 | 95800 |
| 2025-02-03 | 24.45 | $24.56 | 117222 |
| 2025-01-31 | 24.42 | $24.56 | 139100 |
| 2025-01-30 | 24.39 | $24.70 | 111900 |
| 2025-01-29 | 24.34 | $24.44 | 94629 |
| 2025-01-28 | 24.32 | $24.51 | 92442 |
| 2025-01-27 | 24.29 | $24.56 | 122205 |
| 2025-01-24 | 24.25 | $24.60 | 74400 |
| 2025-01-23 | 24.21 | $24.56 | 83500 |
| 2025-01-22 | 24.16 | $24.58 | 131200 |
| 2025-01-21 | 24.11 | $24.61 | 120700 |
| 2025-01-17 | 24.06 | $24.42 | 363334 |
| 2025-01-16 | 24.02 | $24.25 | 130200 |
| 2025-01-15 | 24.00 | $24.09 | 194648 |
| 2025-01-14 | 24.00 | $24.00 | 128400 |
| 2025-01-13 | 24.01 | $23.87 | 187500 |
| 2025-01-10 | 24.04 | $23.86 | 130323 |
| 2025-01-08 | 24.08 | $24.09 | 126244 |
| 2025-01-07 | 24.10 | $23.93 | 159200 |
| 2025-01-06 | 24.14 | $23.95 | 178318 |
| 2025-01-03 | 24.18 | $23.98 | 112621 |
| 2025-01-02 | 24.23 | $23.92 | 100014 |
| 2024-12-31 | 24.30 | $24.05 | 145528 |
| 2024-12-30 | 24.35 | $24.00 | 125900 |
| 2024-12-27 | 24.42 | $24.07 | 53100 |
| 2024-12-26 | 24.49 | $24.34 | 83149 |
| 2024-12-24 | 24.54 | $24.24 | 59800 |
| 2024-12-23 | 24.61 | $23.81 | 131800 |
| 2024-12-20 | 24.72 | $23.94 | 156600 |
| 2024-12-19 | 24.83 | $23.75 | 135600 |
| 2024-12-18 | 24.96 | $24.00 | 97543 |
| 2024-12-17 | 25.08 | $24.60 | 130200 |
| 2024-12-16 | 25.13 | $24.62 | 107704 |
| 2024-12-13 | 25.19 | $24.63 | 67200 |
| 2024-12-12 | 25.25 | $24.77 | 85347 |
| 2024-12-11 | 25.30 | $24.99 | 114529 |
| 2024-12-10 | 25.33 | $24.97 | 88500 |
| 2024-12-09 | 25.36 | $25.22 | 68500 |
| 2024-12-06 | 25.37 | $25.31 | 92348 |
| 2024-12-05 | 25.37 | $25.38 | 97437 |
| 2024-12-04 | 25.36 | $25.37 | 132731 |
| 2024-12-03 | 25.34 | $25.48 | 74937 |
| 2024-12-02 | 25.31 | $25.65 | 154048 |
| 2024-11-29 | 25.26 | $25.68 | 91803 |
| 2024-11-27 | 25.19 | $25.54 | 120200 |
| 2024-11-26 | 25.13 | $25.37 | 136448 |
| 2024-11-25 | 25.08 | $25.51 | 107100 |
| 2024-11-22 | 25.01 | $25.30 | 84611 |
| 2024-11-21 | 24.96 | $25.20 | 82500 |
| 2024-11-20 | 24.91 | $25.00 | 77227 |
| 2024-11-19 | 24.88 | $25.09 | 79200 |
| 2024-11-18 | 24.83 | $25.19 | 100904 |
| 2024-11-15 | 24.78 | $25.04 | 89220 |
| 2024-11-14 | 24.74 | $25.20 | 115200 |
| 2024-11-13 | 24.68 | $25.25 | 114609 |
| 2024-11-12 | 24.62 | $25.14 | 112615 |
| 2024-11-11 | 24.56 | $25.23 | 94400 |
| 2024-11-08 | 24.49 | $25.15 | 91200 |
| 2024-11-07 | 24.43 | $25.08 | 106300 |
| 2024-11-06 | 24.37 | $24.90 | 157741 |
| 2024-11-05 | 24.33 | $24.23 | 99912 |
| 2024-11-04 | 24.35 | $24.05 | 90500 |
| 2024-11-01 | 24.39 | $24.01 | 116416 |
| 2024-10-31 | 24.43 | $24.04 | 142847 |
| 2024-10-30 | 24.48 | $24.28 | 113600 |
| 2024-10-29 | 24.50 | $24.19 | 92700 |
| 2024-10-28 | 24.54 | $24.27 | 57515 |
| 2024-10-25 | 24.57 | $24.19 | 69800 |
| 2024-10-24 | 24.60 | $24.34 | 80429 |
| 2024-10-23 | 24.63 | $24.36 | 79235 |
| 2024-10-22 | 24.65 | $24.73 | 123411 |
| 2024-10-21 | 24.63 | $24.76 | 79200 |
| 2024-10-18 | 24.61 | $24.85 | 95400 |
| 2024-10-17 | 24.58 | $24.70 | 115437 |
| 2024-10-16 | 24.56 | $24.76 | 112048 |
| 2024-10-15 | 24.53 | $24.65 | 119435 |
| 2024-10-14 | 24.51 | $24.77 | 97400 |
| 2024-10-11 | 24.47 | $24.70 | 83428 |
| 2024-10-10 | 24.44 | $24.53 | 137325 |
| 2024-10-09 | 24.42 | $24.43 | 106937 |
| 2024-10-08 | 24.41 | $24.38 | 45042 |
| 2024-10-07 | 24.40 | $24.43 | 130842 |
| 2024-10-04 | 24.38 | $24.65 | 90348 |
| 2024-10-03 | 24.33 | $24.41 | 86332 |
| 2024-10-02 | 24.31 | $24.53 | 87942 |
| 2024-10-01 | 24.27 | $24.61 | 130519 |
| 2024-09-30 | 24.23 | $24.69 | 121800 |
| 2024-09-27 | 24.17 | $24.53 | 128600 |
| 2024-09-26 | 24.13 | $24.50 | 121932 |
| 2024-09-25 | 24.09 | $24.16 | 92300 |
| 2024-09-24 | 24.09 | $24.25 | 85100 |
| 2024-09-23 | 24.07 | $24.26 | 109836 |
| 2024-09-20 | 24.06 | $24.11 | 100300 |
| 2024-09-19 | 24.06 | $24.26 | 147600 |
| 2024-09-18 | 24.04 | $24.15 | 158613 |
| 2024-09-17 | 24.04 | $24.23 | 84400 |
| 2024-09-16 | 24.02 | $24.14 | 125100 |
| 2024-09-13 | 24.02 | $23.96 | 85700 |
| 2024-09-12 | 24.03 | $23.77 | 130220 |
| 2024-09-11 | 24.06 | $23.84 | 153000 |
| 2024-09-10 | 24.08 | $23.70 | 101611 |
| 2024-09-09 | 24.11 | $23.82 | 106700 |
| 2024-09-06 | 24.13 | $23.72 | 115300 |
| 2024-09-05 | 24.16 | $24.06 | 111920 |
| 2024-09-04 | 24.15 | $24.18 | 90432 |
| 2024-09-03 | 24.13 | $24.18 | 99135 |
| 2024-08-30 | 24.10 | $24.54 | 140000 |
| 2024-08-29 | 24.04 | $24.39 | 111943 |
| 2024-08-28 | 23.98 | $24.15 | 100800 |
| 2024-08-27 | 23.95 | $24.27 | 85200 |
| 2024-08-26 | 23.90 | $24.24 | 113700 |
| 2024-08-23 | 23.86 | $24.22 | 141500 |
| 2024-08-22 | 23.82 | $24.06 | 145737 |
| 2024-08-21 | 23.79 | $24.21 | 91300 |
| 2024-08-20 | 23.74 | $24.19 | 111247 |
| 2024-08-19 | 23.70 | $24.17 | 91249 |
| 2024-08-16 | 23.65 | $24.00 | 100900 |
| 2024-08-15 | 23.62 | $23.89 | 72716 |
| 2024-08-14 | 23.60 | $23.70 | 83000 |
| 2024-08-13 | 23.60 | $23.58 | 142344 |
| 2024-08-12 | 23.62 | $23.45 | 49300 |
| 2024-08-09 | 23.65 | $23.51 | 92202 |
| 2024-08-08 | 23.67 | $23.49 | 132626 |
| 2024-08-07 | 23.70 | $23.31 | 179240 |
| 2024-08-06 | 23.74 | $23.22 | 132500 |
| 2024-08-05 | 23.80 | $22.96 | 266400 |
| 2024-08-02 | 23.88 | $23.62 | 109738 |
| 2024-08-01 | 23.90 | $23.94 | 117400 |
| 2024-07-31 | 23.88 | $24.30 | 155020 |
| 2024-07-30 | 23.83 | $24.14 | 121400 |
| 2024-07-29 | 23.78 | $23.95 | 84742 |
| 2024-07-26 | 23.76 | $23.72 | 95500 |
| 2024-07-25 | 23.75 | $23.62 | 65048 |
| 2024-07-24 | 23.75 | $23.54 | 97829 |
| 2024-07-23 | 23.75 | $23.85 | 117000 |
| 2024-07-22 | 23.72 | $24.05 | 98415 |
| 2024-07-19 | 23.67 | $23.75 | 323407 |
| 2024-07-18 | 23.65 | $23.96 | 135900 |
| 2024-07-17 | 23.60 | $24.20 | 200000 |
| 2024-07-16 | 23.52 | $24.19 | 184531 |
| 2024-07-15 | 23.44 | $23.88 | 121935 |
| 2024-07-12 | 23.38 | $23.78 | 76147 |
| 2024-07-11 | 23.34 | $23.56 | 162300 |
| 2024-07-10 | 23.31 | $23.46 | 95400 |
| 2024-07-09 | 23.29 | $23.32 | 96415 |
| 2024-07-08 | 23.28 | $23.36 | 118123 |
| 2024-07-05 | 23.27 | $23.47 | 80000 |
| 2024-07-03 | 23.25 | $23.52 | 78829 |
| 2024-07-02 | 23.22 | $23.40 | 106400 |
| 2024-07-01 | 23.21 | $23.22 | 107700 |
| 2024-06-28 | 23.21 | $23.29 | 140113 |
| 2024-06-27 | 23.21 | $23.23 | 105853 |
| 2024-06-26 | 23.21 | $23.10 | 89306 |
| 2024-06-25 | 23.22 | $23.26 | 83021 |
| 2024-06-24 | 23.22 | $23.21 | 60235 |
| 2024-06-21 | 23.23 | $23.00 | 103900 |
| 2024-06-20 | 23.26 | $23.15 | 108524 |
| 2024-06-18 | 23.28 | $23.24 | 75948 |
| 2024-06-17 | 23.29 | $23.23 | 94700 |
| 2024-06-14 | 23.31 | $23.03 | 87838 |
| 2024-06-13 | 23.36 | $23.15 | 105500 |
| 2024-06-12 | 23.40 | $23.31 | 127003 |
| 2024-06-11 | 23.42 | $23.30 | 66718 |
| 2024-06-10 | 23.45 | $23.35 | 85300 |
| 2024-06-07 | 23.47 | $23.25 | 141700 |
| 2024-06-06 | 23.50 | $23.42 | 87542 |
| 2024-06-05 | 23.52 | $23.33 | 93300 |
| 2024-06-04 | 23.55 | $23.25 | 116300 |
| 2024-06-03 | 23.58 | $23.39 | 86600 |
| 2024-05-31 | 23.60 | $23.46 | 222311 |
| 2024-05-30 | 23.61 | $23.25 | 138900 |
| 2024-05-29 | 23.64 | $23.02 | 106407 |
| 2024-05-28 | 23.69 | $23.30 | 105400 |
| 2024-05-24 | 23.71 | $23.53 | 90800 |
| 2024-05-23 | 23.70 | $23.42 | 88160 |
| 2024-05-22 | 23.70 | $24.04 | 73804 |
| 2024-05-21 | 23.63 | $24.17 | 89600 |
| 2024-05-20 | 23.55 | $24.04 | 106525 |
| 2024-05-17 | 23.47 | $23.99 | 86500 |
| 2024-05-16 | 23.39 | $23.91 | 66700 |
| 2024-05-15 | 23.30 | $23.96 | 93726 |
| 2024-05-14 | 23.21 | $23.75 | 70900 |
| 2024-05-13 | 23.13 | $23.65 | 108430 |
| 2024-05-10 | 23.05 | $23.66 | 95500 |
| 2024-05-09 | 22.96 | $23.61 | 100800 |
| 2024-05-08 | 22.89 | $23.46 | 76000 |
| 2024-05-07 | 22.82 | $23.41 | 116900 |
| 2024-05-06 | 22.76 | $23.33 | 150618 |
| 2024-05-03 | 22.71 | $23.02 | 82028 |
| 2024-05-02 | 22.69 | $22.79 | 89100 |
| 2024-05-01 | 22.69 | $22.63 | 109200 |
| 2024-04-30 | 22.72 | $22.67 | 177000 |
| 2024-04-29 | 22.74 | $22.88 | 140442 |
| 2024-04-26 | 22.75 | $22.88 | 92100 |
| 2024-04-25 | 22.76 | $22.64 | 75400 |
| 2024-04-24 | 22.79 | $22.65 | 109339 |
| 2024-04-23 | 22.83 | $22.64 | 140600 |
| 2024-04-22 | 22.87 | $22.42 | 111248 |
| 2024-04-19 | 22.93 | $22.32 | 128600 |
| 2024-04-18 | 23.01 | $22.40 | 74556 |
| 2024-04-17 | 23.08 | $22.41 | 107224 |
| 2024-04-16 | 23.15 | $22.43 | 79200 |
| 2024-04-15 | 23.23 | $22.38 | 153600 |
| 2024-04-12 | 23.30 | $22.84 | 136400 |
| 2024-04-11 | 23.34 | $23.40 | 88320 |
| 2024-04-10 | 23.32 | $23.34 | 113500 |
| 2024-04-09 | 23.30 | $23.68 | 194229 |
| 2024-04-08 | 23.25 | $23.52 | 104712 |
| 2024-04-05 | 23.21 | $23.30 | 98803 |
| 2024-04-04 | 23.19 | $23.20 | 117832 |
| 2024-04-03 | 23.18 | $23.42 | 119000 |
| 2024-04-02 | 23.14 | $23.44 | 131800 |
| 2024-04-01 | 23.10 | $23.52 | 106542 |
| 2024-03-28 | 23.05 | $23.60 | 143600 |
| 2024-03-27 | 22.98 | $23.40 | 88200 |
| 2024-03-26 | 22.93 | $23.12 | 103841 |
| 2024-03-25 | 22.91 | $23.00 | 71517 |
| 2024-03-22 | 22.89 | $23.01 | 104157 |
| 2024-03-21 | 22.87 | $23.12 | 105900 |
| 2024-03-20 | 22.84 | $22.95 | 63423 |
| 2024-03-19 | 22.82 | $22.89 | 118600 |
| 2024-03-18 | 22.80 | $22.79 | 83900 |
| 2024-03-15 | 22.79 | $22.60 | 155300 |
| 2024-03-14 | 22.80 | $22.72 | 116118 |
| 2024-03-13 | 22.80 | $23.03 | 101900 |
| 2024-03-12 | 22.76 | $23.05 | 104727 |
| 2024-03-11 | 22.71 | $22.96 | 146212 |
| 2024-03-08 | 22.67 | $22.95 | 126946 |
| 2024-03-07 | 22.63 | $22.98 | 88300 |
| 2024-03-06 | 22.58 | $22.81 | 89730 |
| 2024-03-05 | 22.55 | $22.73 | 114500 |
| 2024-03-04 | 22.52 | $22.77 | 83900 |
| 2024-03-01 | 22.48 | $22.80 | 106808 |
| 2024-02-29 | 22.43 | $22.64 | 114300 |
| 2024-02-28 | 22.40 | $22.61 | 101507 |
| 2024-02-27 | 22.37 | $22.57 | 121300 |
| 2024-02-26 | 22.34 | $22.47 | 91000 |
| 2024-02-23 | 22.32 | $22.57 | 138415 |
| 2024-02-22 | 22.29 | $22.57 | 116200 |
| 2024-02-21 | 22.25 | $22.36 | 94240 |
| 2024-02-20 | 22.24 | $22.37 | 99900 |
| 2024-02-16 | 22.22 | $22.48 | 123300 |
| 2024-02-15 | 22.19 | $22.46 | 102400 |
| 2024-02-14 | 22.15 | $22.26 | 101600 |
| 2024-02-13 | 22.14 | $22.10 | 105035 |
| 2024-02-12 | 22.14 | $22.38 | 134616 |
| 2024-02-09 | 22.11 | $22.17 | 179547 |
| 2024-02-08 | 22.10 | $22.19 | 88000 |
| 2024-02-07 | 22.10 | $22.10 | 196922 |
| 2024-02-06 | 22.10 | $22.04 | 117755 |
| 2024-02-05 | 22.11 | $21.93 | 161242 |
| 2024-02-02 | 22.13 | $22.14 | 148000 |
| 2024-02-01 | 22.13 | $22.26 | 166100 |
| 2024-01-31 | 22.11 | $22.02 | 131900 |
| 2024-01-30 | 22.12 | $22.31 | 150139 |
| 2024-01-29 | 22.11 | $22.30 | 123100 |
| 2024-01-26 | 22.09 | $22.15 | 227800 |
| 2024-01-25 | 22.09 | $22.01 | 150000 |
| 2024-01-24 | 22.10 | $22.02 | 142000 |
| 2024-01-23 | 22.11 | $22.10 | 110800 |
| 2024-01-22 | 22.12 | $22.01 | 149100 |
| 2024-01-19 | 22.13 | $21.96 | 96000 |
| 2024-01-18 | 22.14 | $21.90 | 141912 |
| 2024-01-17 | 22.17 | $21.92 | 89500 |
| 2024-01-16 | 22.19 | $22.02 | 124200 |
| 2024-01-12 | 22.21 | $22.31 | 116832 |
| 2024-01-11 | 22.19 | $22.29 | 114402 |
| 2024-01-10 | 22.17 | $22.35 | 107038 |
| 2024-01-09 | 22.14 | $22.28 | 127600 |
| 2024-01-08 | 22.10 | $22.36 | 112222 |
| 2024-01-05 | 22.06 | $22.14 | 118400 |
| 2024-01-04 | 22.03 | $22.01 | 127831 |
| 2024-01-03 | 22.01 | $21.98 | 112200 |
| 2024-01-02 | 21.98 | $22.26 | 114100 |
| 2023-12-29 | 21.92 | $22.25 | 130945 |
| 2023-12-28 | 21.86 | $22.27 | 141500 |
| 2023-12-27 | 21.79 | $22.18 | 167300 |
| 2023-12-26 | 21.71 | $22.18 | 165830 |
| 2023-12-22 | 21.63 | $21.98 | 145744 |
| 2023-12-21 | 21.56 | $21.95 | 133005 |
| 2023-12-20 | 21.49 | $21.91 | 142228 |
| 2023-12-19 | 21.41 | $22.37 | 140127 |
| 2023-12-18 | 21.29 | $22.23 | 210332 |
| 2023-12-15 | 21.16 | $22.05 | 358900 |
| 2023-12-14 | 21.05 | $21.95 | 207205 |
| 2023-12-13 | 20.94 | $21.54 | 208837 |
| 2023-12-12 | 20.86 | $21.11 | 175200 |
| 2023-12-11 | 20.82 | $21.17 | 182400 |
| 2023-12-08 | 20.76 | $21.06 | 154400 |
| 2023-12-07 | 20.71 | $21.07 | 143603 |
| 2023-12-06 | 20.65 | $20.90 | 141900 |
| 2023-12-05 | 20.60 | $20.90 | 162300 |
| 2023-12-04 | 20.55 | $21.12 | 147200 |
| 2023-12-01 | 20.48 | $21.11 | 194100 |
| 2023-11-30 | 20.40 | $20.70 | 472600 |
| 2023-11-29 | 20.36 | $20.47 | 239502 |
| 2023-11-28 | 20.33 | $20.42 | 294930 |
| 2023-11-27 | 20.30 | $20.46 | 236345 |
| 2023-11-24 | 20.26 | $20.61 | 76900 |
| 2023-11-22 | 20.19 | $20.52 | 206115 |
| 2023-11-21 | 20.13 | $20.44 | 177400 |
| 2023-11-20 | 20.07 | $20.59 | 142331 |
| 2023-11-17 | 19.99 | $20.50 | 149821 |
| 2023-11-16 | 19.92 | $20.41 | 203929 |
| 2023-11-15 | 19.85 | $20.51 | 158122 |
| 2023-11-14 | 19.78 | $20.38 | 117900 |
| 2023-11-13 | 19.72 | $19.84 | 144111 |
| 2023-11-10 | 19.71 | $19.77 | 148045 |
| 2023-11-09 | 19.71 | $19.43 | 279400 |
| 2023-11-08 | 19.75 | $19.92 | 160500 |
| 2023-11-07 | 19.75 | $20.18 | 168600 |
| 2023-11-06 | 19.73 | $20.26 | 138048 |
| 2023-11-03 | 19.71 | $20.42 | 113922 |
| 2023-11-02 | 19.67 | $20.07 | 143844 |
| 2023-11-01 | 19.66 | $19.51 | 168810 |
| 2023-10-31 | 19.72 | $19.29 | 155324 |
| 2023-10-30 | 19.80 | $18.99 | 119600 |
| 2023-10-27 | 19.92 | $18.70 | 201600 |
| 2023-10-26 | 20.08 | $18.95 | 203700 |
| 2023-10-25 | 20.23 | $19.16 | 129300 |
| 2023-10-24 | 20.37 | $19.48 | 151600 |
| 2023-10-23 | 20.48 | $19.48 | 188840 |
| 2023-10-20 | 20.60 | $19.78 | 127800 |
| 2023-10-19 | 20.71 | $20.15 | 127600 |
| 2023-10-18 | 20.78 | $20.55 | 108140 |
| 2023-10-17 | 20.82 | $20.69 | 90913 |
| 2023-10-16 | 20.86 | $20.71 | 98135 |
| 2023-10-13 | 20.90 | $20.53 | 83100 |
| 2023-10-12 | 20.96 | $20.52 | 198041 |
| 2023-10-11 | 21.04 | $20.85 | 146500 |
| 2023-10-10 | 21.08 | $20.88 | 153923 |
| 2023-10-09 | 21.13 | $20.82 | 159501 |
| 2023-10-06 | 21.20 | $20.91 | 73600 |
| 2023-10-05 | 21.26 | $20.60 | 92400 |
| 2023-10-04 | 21.35 | $20.79 | 94100 |
| 2023-10-03 | 21.44 | $20.72 | 104148 |
| 2023-10-02 | 21.53 | $20.98 | 136924 |
| 2023-09-29 | 21.62 | $21.18 | 150748 |
| 2023-09-28 | 21.68 | $21.23 | 86539 |
| 2023-09-27 | 21.75 | $21.12 | 121441 |
| 2023-09-26 | 21.84 | $21.10 | 121200 |
| 2023-09-25 | 21.93 | $21.40 | 129446 |
| 2023-09-22 | 22.00 | $21.49 | 124016 |
| 2023-09-21 | 22.06 | $21.52 | 101400 |
| 2023-09-20 | 22.13 | $21.93 | 100087 |
| 2023-09-19 | 22.15 | $22.06 | 58214 |
| 2023-09-18 | 22.17 | $22.00 | 92100 |
| 2023-09-15 | 22.19 | $22.00 | 66300 |
| 2023-09-14 | 22.21 | $22.18 | 89200 |
| 2023-09-13 | 22.22 | $22.01 | 141200 |
| 2023-09-12 | 22.25 | $22.05 | 78800 |
| 2023-09-11 | 22.28 | $22.10 | 60038 |
| 2023-09-08 | 22.31 | $22.12 | 52615 |
| 2023-09-07 | 22.35 | $22.10 | 82623 |
| 2023-09-06 | 22.39 | $22.22 | 120200 |
| 2023-09-05 | 22.42 | $22.39 | 101500 |
| 2023-09-01 | 22.44 | $22.57 | 67614 |
| 2023-08-31 | 22.44 | $22.40 | 112900 |
| 2023-08-30 | 22.47 | $22.48 | 76500 |
| 2023-08-29 | 22.49 | $22.46 | 104030 |
| 2023-08-28 | 22.52 | $22.23 | 112739 |
| 2023-08-25 | 22.57 | $22.03 | 90100 |
| 2023-08-24 | 22.65 | $21.95 | 135517 |
| 2023-08-23 | 22.75 | $22.31 | 97820 |
| 2023-08-22 | 22.82 | $22.22 | 56800 |
| 2023-08-21 | 22.90 | $22.37 | 76046 |
| 2023-08-18 | 22.97 | $22.50 | 113000 |
| 2023-08-17 | 23.04 | $22.55 | 114716 |
| 2023-08-16 | 23.10 | $22.59 | 59800 |
| 2023-08-15 | 23.16 | $22.76 | 91707 |
| 2023-08-14 | 23.22 | $23.08 | 57016 |
| 2023-08-11 | 23.24 | $23.04 | 79528 |
| 2023-08-10 | 23.26 | $23.05 | 90000 |
| 2023-08-09 | 23.29 | $23.11 | 93000 |
| 2023-08-08 | 23.31 | $23.16 | 103400 |
| 2023-08-07 | 23.33 | $23.22 | 108400 |
| 2023-08-04 | 23.33 | $22.93 | 110126 |
| 2023-08-03 | 23.36 | $23.09 | 83537 |
| 2023-08-02 | 23.38 | $23.20 | 77234 |
| 2023-08-01 | 23.38 | $23.49 | 92042 |
| 2023-07-31 | 23.35 | $23.60 | 121328 |
| 2023-07-28 | 23.31 | $23.51 | 95917 |
| 2023-07-27 | 23.27 | $23.35 | 172300 |
| 2023-07-26 | 23.24 | $23.54 | 75200 |
| 2023-07-25 | 23.19 | $23.43 | 81832 |
| 2023-07-24 | 23.14 | $23.49 | 61900 |
| 2023-07-21 | 23.08 | $23.36 | 100336 |
| 2023-07-20 | 23.02 | $23.44 | 98146 |
| 2023-07-19 | 22.95 | $23.53 | 91503 |
| 2023-07-18 | 22.86 | $23.47 | 109834 |
| 2023-07-17 | 22.78 | $23.26 | 170617 |
| 2023-07-14 | 22.71 | $22.98 | 190147 |
| 2023-07-13 | 22.67 | $23.24 | 82300 |
| 2023-07-12 | 22.59 | $23.21 | 147622 |
| 2023-07-11 | 22.52 | $22.90 | 85020 |
| 2023-07-10 | 22.47 | $22.69 | 64600 |
| 2023-07-07 | 22.44 | $22.49 | 142314 |
| 2023-07-06 | 22.42 | $22.66 | 103522 |
| 2023-07-05 | 22.38 | $22.94 | 100800 |
| 2023-07-03 | 22.32 | $22.95 | 133500 |
| 2023-06-30 | 22.25 | $22.75 | 123212 |
| 2023-06-29 | 22.19 | $22.41 | 108300 |
| 2023-06-28 | 22.15 | $22.30 | 107336 |
| 2023-06-27 | 22.13 | $22.17 | 92300 |
| 2023-06-26 | 22.11 | $21.89 | 85100 |
| 2023-06-23 | 22.12 | $21.82 | 82200 |
| 2023-06-22 | 22.13 | $22.04 | 78600 |
| 2023-06-21 | 22.12 | $22.13 | 98900 |
| 2023-06-20 | 22.11 | $22.36 | 85538 |
| 2023-06-16 | 22.06 | $22.56 | 59000 |
| 2023-06-15 | 22.00 | $22.54 | 83600 |
| 2023-06-14 | 21.93 | $22.21 | 143700 |
| 2023-06-13 | 21.90 | $22.31 | 97400 |
| 2023-06-12 | 21.85 | $22.09 | 147145 |
| 2023-06-09 | 21.82 | $22.16 | 88817 |
| 2023-06-08 | 21.79 | $22.21 | 81130 |
| 2023-06-07 | 21.74 | $22.09 | 95448 |
| 2023-06-06 | 21.71 | $21.93 | 93900 |
| 2023-06-05 | 21.70 | $21.82 | 108342 |
| 2023-06-02 | 21.70 | $21.99 | 85200 |
| 2023-06-01 | 21.68 | $21.52 | 113930 |
| 2023-05-31 | 21.71 | $21.36 | 137200 |
| 2023-05-30 | 21.76 | $21.48 | 110418 |
| 2023-05-26 | 21.81 | $21.60 | 94317 |
| 2023-05-25 | 21.84 | $21.34 | 101246 |
| 2023-05-24 | 21.91 | $21.39 | 141700 |
| 2023-05-23 | 21.98 | $21.66 | 98200 |
| 2023-05-22 | 22.02 | $21.95 | 76226 |
| 2023-05-19 | 22.04 | $21.97 | 72200 |
| 2023-05-18 | 22.07 | $22.08 | 91340 |
| 2023-05-17 | 22.08 | $21.95 | 114400 |
| 2023-05-16 | 22.12 | $21.68 | 83425 |
| 2023-05-15 | 22.18 | $21.95 | 74400 |
| 2023-05-12 | 22.23 | $21.81 | 113500 |
| 2023-05-11 | 22.30 | $21.93 | 141600 |
| 2023-05-10 | 22.36 | $22.01 | 109534 |
| 2023-05-09 | 22.41 | $22.10 | 88300 |
| 2023-05-08 | 22.46 | $22.27 | 68100 |
| 2023-05-05 | 22.50 | $22.18 | 98405 |
| 2023-05-04 | 22.55 | $21.75 | 97747 |
| 2023-05-03 | 22.64 | $22.12 | 86700 |
| 2023-05-02 | 22.70 | $22.39 | 105119 |
| 2023-05-01 | 22.73 | $22.69 | 90100 |
| 2023-04-28 | 22.74 | $22.79 | 141700 |
| 2023-04-27 | 22.73 | $22.45 | 158721 |
| 2023-04-26 | 22.76 | $22.13 | 116000 |
| 2023-04-25 | 22.81 | $22.23 | 204900 |
| 2023-04-24 | 22.85 | $22.76 | 81331 |
| 2023-04-21 | 22.83 | $22.82 | 73811 |
| 2023-04-20 | 22.80 | $23.07 | 59800 |
| 2023-04-19 | 22.74 | $23.14 | 58800 |
| 2023-04-18 | 22.67 | $23.12 | 69036 |
| 2023-04-17 | 22.59 | $23.09 | 58702 |
| 2023-04-14 | 22.51 | $22.95 | 60500 |
| 2023-04-13 | 22.44 | $22.99 | 58935 |
| 2023-04-12 | 22.35 | $22.86 | 74200 |
| 2023-04-11 | 22.28 | $22.88 | 83416 |
| 2023-04-10 | 22.19 | $22.70 | 102400 |
| 2023-04-06 | 22.12 | $22.57 | 118603 |
| 2023-04-05 | 22.07 | $22.50 | 93549 |
| 2023-04-04 | 22.02 | $22.66 | 481900 |
| 2023-04-03 | 21.96 | $22.71 | 112026 |
| 2023-03-31 | 21.90 | $22.61 | 105508 |
| 2023-03-30 | 21.86 | $22.25 | 81600 |
| 2023-03-29 | 21.86 | $22.04 | 93326 |
| 2023-03-28 | 21.88 | $21.71 | 92100 |
| 2023-03-27 | 21.94 | $21.68 | 90441 |
| 2023-03-24 | 22.01 | $21.46 | 119200 |
| 2023-03-23 | 22.11 | $21.39 | 93620 |
| 2023-03-22 | 22.23 | $21.55 | 107200 |
| 2023-03-21 | 22.34 | $21.80 | 87700 |
| 2023-03-20 | 22.43 | $21.64 | 95447 |
| 2023-03-17 | 22.56 | $21.50 | 119114 |
| 2023-03-16 | 22.70 | $21.91 | 130618 |
| 2023-03-15 | 22.82 | $21.67 | 189100 |
| 2023-03-14 | 22.98 | $21.97 | 112800 |
| 2023-03-13 | 23.11 | $21.73 | 137245 |
| 2023-03-10 | 23.28 | $22.12 | 104900 |
| 2023-03-09 | 23.43 | $22.70 | 94310 |
| 2023-03-08 | 23.53 | $23.19 | 76222 |
| 2023-03-07 | 23.59 | $23.33 | 81039 |
| 2023-03-06 | 23.64 | $23.64 | 61302 |
| 2023-03-03 | 23.67 | $23.76 | 67942 |
| 2023-03-02 | 23.69 | $23.37 | 62100 |
| 2023-03-01 | 23.75 | $23.30 | 102500 |
| 2023-02-28 | 23.83 | $23.26 | 169605 |
| 2023-02-27 | 23.91 | $23.37 | 90611 |
| 2023-02-24 | 23.98 | $23.27 | 101400 |
| 2023-02-23 | 24.07 | $23.39 | 82215 |
| 2023-02-22 | 24.14 | $23.29 | 69900 |
| 2023-02-21 | 24.23 | $23.51 | 100900 |
| 2023-02-17 | 24.31 | $24.00 | 91934 |
| 2023-02-16 | 24.33 | $24.10 | 40511 |
| 2023-02-15 | 24.34 | $24.27 | 109300 |
| 2023-02-14 | 24.34 | $24.21 | 136100 |
| 2023-02-13 | 24.34 | $24.29 | 82800 |
| 2023-02-10 | 24.33 | $24.24 | 97527 |
| 2023-02-09 | 24.32 | $24.39 | 74500 |
| 2023-02-08 | 24.30 | $24.71 | 63429 |
| 2023-02-07 | 24.24 | $24.74 | 127422 |
| 2023-02-06 | 24.17 | $24.49 | 87523 |
| 2023-02-03 | 24.12 | $24.61 | 138100 |
| 2023-02-02 | 24.05 | $24.67 | 131500 |
| 2023-02-01 | 23.96 | $24.38 | 120245 |
| 2023-01-31 | 23.90 | $24.24 | 141500 |
| 2023-01-30 | 23.84 | $23.89 | 134734 |
| 2023-01-27 | 23.82 | $24.08 | 103019 |
| 2023-01-26 | 23.76 | $24.06 | 94000 |
| 2023-01-25 | 23.70 | $23.92 | 80426 |
| 2023-01-24 | 23.65 | $23.98 | 121118 |
| 2023-01-23 | 23.60 | $23.96 | 142000 |
| 2023-01-20 | 23.53 | $23.89 | 100700 |
| 2023-01-19 | 23.48 | $23.62 | 105536 |
| 2023-01-18 | 23.44 | $23.78 | 96923 |
| 2023-01-17 | 23.39 | $24.10 | 161900 |
| 2023-01-13 | 23.31 | $24.06 | 113143 |
| 2023-01-12 | 23.23 | $23.87 | 113300 |
| 2023-01-11 | 23.17 | $23.81 | 148400 |
| 2023-01-10 | 23.12 | $23.48 | 88700 |
| 2023-01-09 | 23.10 | $23.32 | 99411 |
| 2023-01-06 | 23.09 | $23.36 | 154201 |
| 2023-01-05 | 23.09 | $22.98 | 110310 |
| 2023-01-04 | 23.13 | $23.18 | 101712 |
| 2023-01-03 | 23.15 | $22.88 | 97500 |
| 2022-12-30 | 23.21 | $22.80 | 157100 |
| 2022-12-29 | 23.29 | $22.76 | 117000 |
| 2022-12-28 | 23.38 | $22.49 | 179145 |
| 2022-12-27 | 23.50 | $22.84 | 138900 |
| 2022-12-23 | 23.60 | $22.96 | 116940 |
| 2022-12-22 | 23.70 | $22.93 | 162600 |
| 2022-12-21 | 23.80 | $23.32 | 96200 |
| 2022-12-20 | 23.87 | $23.11 | 131400 |
| 2022-12-19 | 23.96 | $23.25 | 128232 |
| 2022-12-16 | 24.05 | $23.48 | 128600 |
| 2022-12-15 | 24.11 | $23.77 | 104500 |
| 2022-12-14 | 24.15 | $24.08 | 143335 |
| 2022-12-13 | 24.15 | $24.10 | 129800 |
| 2022-12-12 | 24.16 | $23.89 | 100900 |
| 2022-12-09 | 24.19 | $23.76 | 72806 |
| 2022-12-08 | 24.23 | $23.97 | 73700 |
| 2022-12-07 | 24.25 | $23.90 | 94049 |
| 2022-12-06 | 24.27 | $24.01 | 76920 |
| 2022-12-05 | 24.29 | $24.20 | 79100 |
| 2022-12-02 | 24.28 | $24.59 | 65300 |
| 2022-12-01 | 24.23 | $24.77 | 105400 |
| 2022-11-30 | 24.16 | $24.79 | 260609 |
| 2022-11-29 | 24.08 | $24.38 | 110300 |
| 2022-11-28 | 24.04 | $24.16 | 101100 |
| 2022-11-25 | 24.03 | $24.46 | 137404 |
| 2022-11-23 | 23.98 | $24.12 | 59700 |
| 2022-11-22 | 23.96 | $24.13 | 111100 |
| 2022-11-21 | 23.94 | $24.01 | 74739 |
| 2022-11-18 | 23.92 | $23.96 | 66448 |
| 2022-11-17 | 23.90 | $23.79 | 106400 |
| 2022-11-16 | 23.88 | $24.03 | 80028 |
| 2022-11-15 | 23.84 | $24.20 | 73313 |
| 2022-11-14 | 23.77 | $23.99 | 94938 |
| 2022-11-11 | 23.71 | $24.38 | 101800 |
| 2022-11-10 | 23.61 | $24.28 | 128413 |
| 2022-11-09 | 23.50 | $23.33 | 67643 |
| 2022-11-08 | 23.48 | $23.83 | 82213 |
| 2022-11-07 | 23.39 | $23.64 | 83245 |
| 2022-11-04 | 23.32 | $23.38 | 130600 |
| 2022-11-03 | 23.27 | $23.53 | 72400 |
| 2022-11-02 | 23.20 | $23.78 | 78300 |
| 2022-11-01 | 23.10 | $24.35 | 128337 |
| 2022-10-31 | 22.94 | $24.42 | 140335 |
| 2022-10-28 | 22.76 | $24.28 | 118636 |
| 2022-10-27 | 22.59 | $23.67 | 132703 |
| 2022-10-26 | 22.46 | $23.52 | 66336 |
| 2022-10-25 | 22.35 | $23.33 | 72333 |
| 2022-10-24 | 22.24 | $22.67 | 71333 |
| 2022-10-21 | 22.19 | $22.32 | 83604 |
| 2022-10-20 | 22.17 | $22.11 | 92175 |
| 2022-10-19 | 22.18 | $22.27 | 106403 |
| 2022-10-18 | 22.18 | $22.50 | 95500 |
| 2022-10-17 | 22.16 | $22.25 | 117400 |
| 2022-10-14 | 22.17 | $21.70 | 70900 |
| 2022-10-13 | 22.25 | $22.26 | 155014 |
| 2022-10-12 | 22.29 | $21.74 | 100700 |
| 2022-10-11 | 22.39 | $21.83 | 91900 |
| 2022-10-10 | 22.49 | $21.84 | 97300 |
| 2022-10-07 | 22.61 | $22.08 | 84644 |
| 2022-10-06 | 22.73 | $22.60 | 91000 |
| 2022-10-05 | 22.80 | $23.03 | 65200 |
| 2022-10-04 | 22.84 | $23.20 | 130400 |
| 2022-10-03 | 22.88 | $22.29 | 129800 |
| 2022-09-30 | 23.00 | $21.75 | 197948 |
| 2022-09-29 | 23.20 | $21.95 | 155724 |
| 2022-09-28 | 23.38 | $22.26 | 296811 |
| 2022-09-27 | 23.55 | $21.42 | 156800 |
| 2022-09-26 | 23.82 | $21.58 | 252300 |
| 2022-09-23 | 24.09 | $22.22 | 199130 |
| 2022-09-22 | 24.31 | $22.95 | 111000 |
| 2022-09-21 | 24.47 | $23.35 | 94300 |
| 2022-09-20 | 24.61 | $23.68 | 75321 |
| 2022-09-19 | 24.72 | $24.15 | 44800 |
| 2022-09-16 | 24.80 | $24.03 | 128800 |
| 2022-09-15 | 24.91 | $24.72 | 36948 |
| 2022-09-14 | 24.95 | $24.73 | 62400 |
| 2022-09-13 | 25.01 | $24.80 | 78900 |
| 2022-09-12 | 25.06 | $25.67 | 68700 |
| 2022-09-09 | 25.04 | $25.22 | 45324 |
| 2022-09-08 | 25.06 | $24.86 | 82800 |
| 2022-09-07 | 25.12 | $24.63 | 87020 |
| 2022-09-06 | 25.21 | $24.31 | 43600 |
| 2022-09-02 | 25.34 | $24.46 | 40900 |
| 2022-09-01 | 25.46 | $24.61 | 103303 |
| 2022-08-31 | 25.57 | $24.58 | 122606 |
| 2022-08-30 | 25.69 | $24.66 | 160700 |
| 2022-08-29 | 25.81 | $24.96 | 102908 |
| 2022-08-26 | 25.91 | $25.03 | 83315 |
| 2022-08-25 | 26.00 | $25.67 | 89700 |
| 2022-08-24 | 26.03 | $25.47 | 66324 |
| 2022-08-23 | 26.08 | $25.43 | 67811 |
| 2022-08-22 | 26.13 | $25.82 | 70812 |
| 2022-08-19 | 26.14 | $26.17 | 76000 |
| 2022-08-18 | 26.11 | $26.52 | 78000 |
| 2022-08-17 | 26.04 | $26.35 | 83501 |
| 2022-08-16 | 25.98 | $26.61 | 72000 |
| 2022-08-15 | 25.88 | $26.54 | 53200 |
| 2022-08-12 | 25.78 | $26.44 | 84700 |
| 2022-08-11 | 25.68 | $26.17 | 98113 |
| 2022-08-10 | 25.60 | $26.08 | 80800 |
| 2022-08-09 | 25.52 | $25.70 | 61525 |
| 2022-08-08 | 25.46 | $25.77 | 66400 |
| 2022-08-05 | 25.40 | $25.80 | 115300 |
| 2022-08-04 | 25.33 | $25.76 | 98616 |
| 2022-08-03 | 25.25 | $25.94 | 96127 |
| 2022-08-02 | 25.16 | $25.76 | 107400 |
| 2022-08-01 | 25.07 | $25.79 | 107500 |
| 2022-07-29 | 24.98 | $25.90 | 160900 |
| 2022-07-28 | 24.86 | $25.68 | 130100 |
| 2022-07-27 | 24.76 | $25.45 | 141600 |
| 2022-07-26 | 24.67 | $25.02 | 119700 |
| 2022-07-25 | 24.61 | $24.98 | 104500 |
| 2022-07-22 | 24.55 | $25.00 | 84241 |
| 2022-07-21 | 24.47 | $24.93 | 75200 |
| 2022-07-20 | 24.39 | $24.85 | 473142 |
| 2022-07-19 | 24.31 | $24.80 | 55914 |
| 2022-07-18 | 24.22 | $24.17 | 84810 |
| 2022-07-15 | 24.18 | $24.44 | 73400 |
| 2022-07-14 | 24.11 | $24.11 | 72800 |
| 2022-07-13 | 24.07 | $24.34 | 65800 |
| 2022-07-12 | 24.01 | $24.51 | 82100 |
| 2022-07-11 | 23.93 | $24.60 | 113536 |
| 2022-07-08 | 23.84 | $24.75 | 82100 |
| 2022-07-07 | 23.74 | $24.92 | 92001 |
| 2022-07-06 | 23.63 | $24.53 | 97410 |
| 2022-07-05 | 23.57 | $24.36 | 94907 |
| 2022-07-01 | 23.52 | $24.42 | 151900 |
| 2022-06-30 | 23.47 | $23.87 | 209412 |
| 2022-06-29 | 23.48 | $23.84 | 308506 |
| 2022-06-28 | 23.51 | $23.38 | 98000 |
| 2022-06-27 | 23.59 | $23.48 | 78238 |
| 2022-06-24 | 23.67 | $23.29 | 104134 |
| 2022-06-23 | 23.77 | $22.65 | 89500 |
| 2022-06-22 | 23.94 | $22.54 | 109300 |
| 2022-06-21 | 24.13 | $22.75 | 130637 |
| 2022-06-17 | 24.30 | $22.36 | 127300 |
| 2022-06-16 | 24.52 | $22.34 | 155000 |
| 2022-06-15 | 24.75 | $23.44 | 130505 |
| 2022-06-14 | 24.88 | $23.26 | 101600 |
| 2022-06-13 | 25.04 | $23.64 | 146623 |
| 2022-06-10 | 25.16 | $24.81 | 91421 |
| 2022-06-09 | 25.16 | $25.25 | 52815 |
| 2022-06-08 | 25.12 | $25.44 | 73400 |
| 2022-06-07 | 25.05 | $25.72 | 74326 |
| 2022-06-06 | 24.95 | $25.35 | 88108 |
| 2022-06-03 | 24.88 | $25.27 | 91648 |
| 2022-06-02 | 24.82 | $25.75 | 98500 |
| 2022-06-01 | 24.73 | $25.77 | 92500 |
| 2022-05-31 | 24.63 | $25.73 | 165200 |
| 2022-05-27 | 24.53 | $25.63 | 136800 |
| 2022-05-26 | 24.44 | $25.04 | 115036 |
| 2022-05-25 | 24.41 | $24.42 | 102911 |
| 2022-05-24 | 24.45 | $24.12 | 91300 |
| 2022-05-23 | 24.53 | $24.13 | 130133 |
| 2022-05-20 | 24.62 | $23.98 | 98505 |
| 2022-05-19 | 24.74 | $24.18 | 131708 |
| 2022-05-18 | 24.86 | $24.34 | 171128 |
| 2022-05-17 | 24.99 | $24.69 | 88739 |
| 2022-05-16 | 25.09 | $24.28 | 92244 |
| 2022-05-13 | 25.25 | $24.07 | 171633 |
| 2022-05-12 | 25.44 | $23.71 | 210100 |
| 2022-05-11 | 25.69 | $24.09 | 156800 |
| 2022-05-10 | 25.91 | $24.26 | 180000 |
| 2022-05-09 | 26.13 | $24.35 | 151000 |
| 2022-05-06 | 26.35 | $25.34 | 106431 |
| 2022-05-05 | 26.50 | $25.88 | 96100 |
| 2022-05-04 | 26.60 | $26.36 | 126138 |
| 2022-05-03 | 26.67 | $25.61 | 82504 |
| 2022-05-02 | 26.83 | $25.35 | 131600 |
| 2022-04-29 | 27.03 | $25.95 | 138923 |
| 2022-04-28 | 27.19 | $26.34 | 111800 |
| 2022-04-27 | 27.32 | $25.97 | 104516 |
| 2022-04-26 | 27.50 | $25.85 | 218806 |
| 2022-04-25 | 27.71 | $27.05 | 73737 |
| 2022-04-22 | 27.81 | $27.40 | 110600 |
| 2022-04-21 | 27.87 | $27.83 | 55042 |
| 2022-04-20 | 27.90 | $28.18 | 99719 |
| 2022-04-19 | 27.89 | $27.88 | 101800 |
| 2022-04-18 | 27.91 | $27.48 | 152706 |
| 2022-04-14 | 27.97 | $27.04 | 110904 |
| 2022-04-13 | 28.07 | $27.30 | 71600 |
| 2022-04-12 | 28.15 | $27.00 | 75902 |
| 2022-04-11 | 28.25 | $27.12 | 141800 |
| 2022-04-08 | 28.32 | $27.59 | 90323 |
| 2022-04-07 | 28.35 | $27.79 | 142200 |
| 2022-04-06 | 28.35 | $27.98 | 184321 |
| 2022-04-05 | 28.32 | $28.86 | 99544 |
| 2022-04-04 | 28.19 | $29.44 | 74800 |
| 2022-04-01 | 27.99 | $29.23 | 96924 |
| 2022-03-31 | 27.79 | $28.98 | 162736 |
| 2022-03-30 | 27.61 | $28.66 | 120324 |
| 2022-03-29 | 27.45 | $28.91 | 136400 |
| 2022-03-28 | 27.26 | $28.50 | 121000 |
| 2022-03-25 | 27.09 | $28.48 | 235217 |
| 2022-03-24 | 26.92 | $28.20 | 88400 |
| 2022-03-23 | 26.76 | $27.63 | 132200 |
| 2022-03-22 | 26.65 | $27.84 | 94600 |
| 2022-03-21 | 26.51 | $27.71 | 62400 |
| 2022-03-18 | 26.37 | $27.75 | 44800 |
| 2022-03-17 | 26.23 | $27.36 | 99400 |
| 2022-03-16 | 26.12 | $26.55 | 111300 |
| 2022-03-15 | 26.10 | $25.86 | 84400 |
| 2022-03-14 | 26.15 | $25.35 | 116446 |
| 2022-03-11 | 26.25 | $25.79 | 97211 |
| 2022-03-10 | 26.33 | $26.16 | 49321 |
| 2022-03-09 | 26.39 | $26.11 | 84000 |
| 2022-03-08 | 26.46 | $25.70 | 129239 |
| 2022-03-07 | 26.57 | $25.77 | 171595 |
| 2022-03-04 | 26.70 | $26.61 | 72500 |
| 2022-03-03 | 26.75 | $26.79 | 115500 |
| 2022-03-02 | 26.79 | $26.77 | 95400 |
| 2022-03-01 | 26.84 | $26.18 | 98945 |
| 2022-02-28 | 26.95 | $26.53 | 180808 |
| 2022-02-25 | 27.03 | $26.57 | 178104 |
| 2022-02-24 | 27.12 | $25.86 | 420523 |
| 2022-02-23 | 27.28 | $25.62 | 118343 |
| 2022-02-22 | 27.46 | $25.94 | 264700 |
| 2022-02-18 | 27.62 | $26.69 | 108444 |
| 2022-02-17 | 27.70 | $26.86 | 56235 |
| 2022-02-16 | 27.79 | $27.48 | 99000 |
| 2022-02-15 | 27.81 | $27.29 | 87376 |
| 2022-02-14 | 27.87 | $26.98 | 123600 |
| 2022-02-11 | 27.98 | $27.89 | 128206 |
| 2022-02-10 | 28.00 | $28.38 | 77500 |
| 2022-02-09 | 27.99 | $28.75 | 72100 |
| 2022-02-08 | 27.94 | $28.03 | 46503 |
| 2022-02-07 | 27.97 | $27.80 | 102200 |
| 2022-02-04 | 28.03 | $28.23 | 69301 |
| 2022-02-03 | 28.05 | $27.91 | 72800 |
| 2022-02-02 | 28.11 | $28.48 | 88331 |
| 2022-02-01 | 28.12 | $28.17 | 116500 |
| 2022-01-31 | 28.16 | $28.08 | 143100 |
| 2022-01-28 | 28.23 | $27.45 | 148809 |
| 2022-01-27 | 28.36 | $27.15 | 149148 |
| 2022-01-26 | 28.53 | $26.93 | 228606 |
| 2022-01-25 | 28.74 | $26.54 | 195800 |
| 2022-01-24 | 28.99 | $26.75 | 535200 |
| 2022-01-21 | 29.24 | $27.08 | 355200 |
| 2022-01-20 | 29.47 | $28.83 | 89613 |
| 2022-01-19 | 29.53 | $29.03 | 175252 |
| 2022-01-18 | 29.56 | $29.64 | 144200 |
| 2022-01-14 | 29.54 | $30.08 | 219300 |
| 2022-01-13 | 29.46 | $29.81 | 202240 |
| 2022-01-12 | 29.41 | $29.88 | 111900 |
| 2022-01-11 | 29.34 | $29.52 | 120802 |
| 2022-01-10 | 29.30 | $29.53 | 110219 |
| 2022-01-07 | 29.25 | $29.21 | 102500 |
| 2022-01-06 | 29.24 | $29.10 | 97200 |
| 2022-01-05 | 29.23 | $29.09 | 156300 |
| 2022-01-04 | 29.22 | $29.66 | 139400 |
| 2022-01-03 | 29.15 | $29.61 | 106800 |
| 2021-12-31 | 29.07 | $29.79 | 68902 |
| 2021-12-30 | 28.97 | $29.70 | 67918 |
| 2021-12-29 | 28.87 | $29.49 | 84933 |
| 2021-12-28 | 28.78 | $29.36 | 65700 |
| 2021-12-27 | 28.70 | $29.54 | 69600 |
| 2021-12-23 | 28.60 | $29.15 | 66800 |
| 2021-12-22 | 28.53 | $28.73 | 85210 |
| 2021-12-21 | 28.50 | $29.05 | 66600 |
| 2021-12-20 | 28.44 | $28.41 | 67441 |
| 2021-12-17 | 28.44 | $28.58 | 54100 |
| 2021-12-16 | 28.42 | $28.84 | 59715 |
| 2021-12-15 | 28.39 | $28.58 | 53141 |
| 2021-12-14 | 28.37 | $28.37 | 48914 |
| 2021-12-13 | 28.39 | $28.36 | 48000 |
| 2021-12-10 | 28.41 | $28.36 | 79130 |
| 2021-12-09 | 28.43 | $28.56 | 182331 |
| 2021-12-08 | 28.44 | $28.94 | 87600 |
| 2021-12-07 | 28.41 | $28.75 | 113926 |
| 2021-12-06 | 28.40 | $28.29 | 84700 |
| 2021-12-03 | 28.45 | $27.83 | 113500 |
| 2021-12-02 | 28.54 | $27.95 | 83143 |
| 2021-12-01 | 28.63 | $27.64 | 152305 |
| 2021-11-30 | 28.76 | $27.85 | 131732 |
| 2021-11-29 | 28.88 | $28.42 | 79403 |
| 2021-11-26 | 28.95 | $28.17 | 126332 |
| 2021-11-24 | 29.04 | $28.75 | 49308 |
| 2021-11-23 | 29.09 | $28.71 | 85091 |
| 2021-11-22 | 29.14 | $28.62 | 77518 |
| 2021-11-19 | 29.20 | $28.67 | 63300 |
| 2021-11-18 | 29.26 | $28.89 | 99420 |
| 2021-11-17 | 29.30 | $29.01 | 100334 |
| 2021-11-16 | 29.33 | $29.22 | 40832 |
| 2021-11-15 | 29.34 | $29.27 | 50002 |
| 2021-11-12 | 29.34 | $29.28 | 38036 |
| 2021-11-11 | 29.34 | $29.19 | 77436 |
| 2021-11-10 | 29.35 | $29.18 | 103700 |
| 2021-11-09 | 29.35 | $29.37 | 136700 |
| 2021-11-08 | 29.32 | $29.56 | 67817 |
| 2021-11-05 | 29.28 | $29.36 | 74600 |
| 2021-11-04 | 29.24 | $29.39 | 78800 |
| 2021-11-03 | 29.20 | $29.53 | 75505 |
| 2021-11-02 | 29.13 | $29.53 | 87800 |
| 2021-11-01 | 29.06 | $29.40 | 138500 |
| 2021-10-29 | 29.00 | $29.36 | 146609 |
| 2021-10-28 | 28.92 | $29.46 | 78600 |
| 2021-10-27 | 28.83 | $29.30 | 99018 |
| 2021-10-26 | 28.75 | $29.43 | 70845 |
| 2021-10-25 | 28.64 | $29.22 | 30800 |
| 2021-10-22 | 28.55 | $29.21 | 42500 |
| 2021-10-21 | 28.46 | $28.96 | 64442 |
| 2021-10-20 | 28.38 | $29.31 | 88243 |
| 2021-10-19 | 28.26 | $28.97 | 105600 |
| 2021-10-18 | 28.17 | $28.77 | 84700 |
| 2021-10-15 | 28.08 | $28.76 | 86300 |
| 2021-10-14 | 28.00 | $28.53 | 99102 |
| 2021-10-13 | 27.93 | $28.31 | 52636 |
| 2021-10-12 | 27.89 | $28.23 | 64319 |
| 2021-10-11 | 27.85 | $28.13 | 84500 |
| 2021-10-08 | 27.83 | $28.18 | 84806 |
| 2021-10-07 | 27.79 | $28.21 | 98300 |
| 2021-10-06 | 27.76 | $27.92 | 88900 |
| 2021-10-05 | 27.75 | $27.92 | 189928 |
| 2021-10-04 | 27.75 | $27.56 | 125613 |
| 2021-10-01 | 27.79 | $27.69 | 82012 |
| 2021-09-30 | 27.82 | $27.45 | 116437 |
| 2021-09-29 | 27.88 | $27.76 | 87300 |
| 2021-09-28 | 27.91 | $27.56 | 103647 |
| 2021-09-27 | 27.96 | $27.92 | 93000 |
| 2021-09-24 | 27.98 | $27.80 | 83305 |
| 2021-09-23 | 28.02 | $27.94 | 95400 |
| 2021-09-22 | 28.04 | $27.48 | 67743 |
| 2021-09-21 | 28.12 | $27.36 | 243019 |
| 2021-09-20 | 28.20 | $27.48 | 167100 |
| 2021-09-17 | 28.28 | $27.97 | 89834 |
| 2021-09-16 | 28.31 | $28.15 | 49900 |
| 2021-09-15 | 28.32 | $28.28 | 78946 |
| 2021-09-14 | 28.32 | $27.96 | 105200 |
| 2021-09-13 | 28.35 | $28.27 | 106400 |
| 2021-09-10 | 28.36 | $28.21 | 69903 |
| 2021-09-09 | 28.37 | $28.31 | 57300 |
| 2021-09-08 | 28.37 | $28.36 | 84237 |
| 2021-09-07 | 28.37 | $28.38 | 91745 |
| 2021-09-03 | 28.36 | $28.64 | 61900 |
| 2021-09-02 | 28.33 | $28.58 | 117700 |
| 2021-09-01 | 28.29 | $28.60 | 122909 |
| 2021-08-31 | 28.25 | $28.54 | 97622 |
| 2021-08-30 | 28.21 | $28.43 | 66238 |
| 2021-08-27 | 28.18 | $28.37 | 53534 |
| 2021-08-26 | 28.15 | $28.17 | 74412 |
| 2021-08-25 | 28.13 | $28.36 | 120000 |
| 2021-08-24 | 28.09 | $28.40 | 139545 |
| 2021-08-23 | 28.04 | $27.89 | 82600 |
| 2021-08-20 | 28.04 | $27.91 | 81828 |
| 2021-08-19 | 28.03 | $27.75 | 128700 |
| 2021-08-18 | 28.04 | $27.97 | 113200 |
| 2021-08-17 | 28.02 | $28.34 | 185908 |
| 2021-08-16 | 27.96 | $28.77 | 65000 |
| 2021-08-13 | 27.86 | $28.59 | 64237 |
| 2021-08-12 | 27.76 | $28.39 | 103762 |
| 2021-08-11 | 27.68 | $28.26 | 100600 |
| 2021-08-10 | 27.61 | $28.05 | 117400 |
| 2021-08-09 | 27.56 | $28.06 | 104741 |
| 2021-08-06 | 27.51 | $27.91 | 99984 |
| 2021-08-05 | 27.47 | $27.79 | 93023 |
| 2021-08-04 | 27.44 | $27.58 | 107700 |
| 2021-08-03 | 27.43 | $27.64 | 114528 |
| 2021-08-02 | 27.42 | $27.42 | 125600 |
| 2021-07-30 | 27.44 | $27.49 | 103300 |
| 2021-07-29 | 27.45 | $27.51 | 162800 |
| 2021-07-28 | 27.46 | $27.21 | 90016 |
| 2021-07-27 | 27.49 | $27.15 | 58100 |
| 2021-07-26 | 27.54 | $27.39 | 74448 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
27.47
2026-07-22
Close Price
$27.58
Vol: 55004
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
19.11
Average
24.40
Maximum
29.76
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 27.47 | $27.58 | 55004 |
| 2026-07-21 | 27.42 | $27.59 | 63435 |
| 2026-07-20 | 27.36 | $27.27 | 73689 |
| 2026-07-17 | 27.36 | $27.10 | 93916 |
| 2026-07-16 | 27.39 | $27.09 | 77149 |
| 2026-07-15 | 27.43 | $27.19 | 79748 |
| 2026-07-14 | 27.46 | $27.43 | 69235 |
| 2026-07-13 | 27.43 | $27.19 | 100178 |
| 2026-07-10 | 27.45 | $27.36 | 71827 |
| 2026-07-09 | 27.44 | $27.30 | 139400 |
| 2026-07-08 | 27.44 | $27.17 | 113616 |
| 2026-07-07 | 27.46 | $27.42 | 67842 |
| 2026-07-06 | 27.43 | $27.51 | 123600 |
| 2026-07-02 | 27.37 | $27.74 | 105816 |
| 2026-07-01 | 27.25 | $27.79 | 123800 |
| 2026-06-30 | 27.11 | $27.68 | 156531 |
| 2026-06-29 | 26.96 | $27.41 | 136818 |
| 2026-06-26 | 26.84 | $27.04 | 60800 |
| 2026-06-25 | 26.79 | $27.19 | 212311 |
| 2026-06-24 | 26.69 | $26.62 | 93900 |
| 2026-06-23 | 26.69 | $26.52 | 70100 |
| 2026-06-22 | 26.72 | $26.65 | 85019 |
| 2026-06-18 | 26.72 | $26.53 | 72054 |
| 2026-06-17 | 26.74 | $26.35 | 74716 |
| 2026-06-16 | 26.81 | $26.69 | 150749 |
| 2026-06-15 | 26.82 | $26.77 | 100708 |
| 2026-06-12 | 26.81 | $26.72 | 95900 |
| 2026-06-11 | 26.81 | $26.64 | 84627 |
| 2026-06-10 | 26.82 | $26.17 | 129300 |
| 2026-06-09 | 26.93 | $26.55 | 91821 |
| 2026-06-08 | 26.98 | $26.73 | 142300 |
| 2026-06-05 | 26.99 | $26.52 | 129904 |
| 2026-06-04 | 27.06 | $27.16 | 217000 |
| 2026-06-03 | 26.99 | $26.97 | 88800 |
| 2026-06-02 | 26.95 | $26.93 | 87334 |
| 2026-06-01 | 26.92 | $26.96 | 165701 |
| 2026-05-29 | 26.86 | $27.04 | 109900 |
| 2026-05-28 | 26.78 | $27.12 | 95545 |
| 2026-05-27 | 26.67 | $26.86 | 92274 |
| 2026-05-26 | 26.59 | $27.00 | 124400 |
| 2026-05-22 | 26.47 | $26.61 | 112000 |
| 2026-05-21 | 26.42 | $26.36 | 57942 |
| 2026-05-20 | 26.40 | $26.34 | 96001 |
| 2026-05-19 | 26.38 | $25.95 | 60100 |
| 2026-05-18 | 26.44 | $25.96 | 51128 |
| 2026-05-15 | 26.51 | $26.02 | 132149 |
| 2026-05-14 | 26.57 | $26.68 | 60914 |
| 2026-05-13 | 26.51 | $26.44 | 56700 |
| 2026-05-12 | 26.48 | $26.47 | 55327 |
| 2026-05-11 | 26.43 | $26.47 | 64513 |
| 2026-05-08 | 26.38 | $26.33 | 74341 |
| 2026-05-07 | 26.34 | $26.30 | 93009 |
| 2026-05-06 | 26.31 | $26.57 | 134337 |
| 2026-05-05 | 26.21 | $26.55 | 91800 |
| 2026-05-04 | 26.09 | $26.34 | 164200 |
| 2026-05-01 | 26.00 | $26.22 | 101451 |
| 2026-04-30 | 25.92 | $26.25 | 146806 |
| 2026-04-29 | 25.81 | $26.09 | 106806 |
| 2026-04-28 | 25.72 | $25.78 | 55200 |
| 2026-04-27 | 25.68 | $25.87 | 80200 |
| 2026-04-24 | 25.62 | $25.67 | 64000 |
| 2026-04-23 | 25.58 | $25.75 | 156589 |
| 2026-04-22 | 25.53 | $25.54 | 89300 |
| 2026-04-21 | 25.50 | $25.56 | 93300 |
| 2026-04-20 | 25.47 | $25.99 | 91837 |
| 2026-04-17 | 25.34 | $25.96 | 63634 |
| 2026-04-16 | 25.19 | $25.52 | 73400 |
| 2026-04-15 | 25.11 | $25.63 | 123000 |
| 2026-04-14 | 25.00 | $25.73 | 87200 |
| 2026-04-13 | 24.84 | $25.49 | 94409 |
| 2026-04-10 | 24.71 | $25.44 | 57600 |
| 2026-04-09 | 24.58 | $25.36 | 54000 |
| 2026-04-08 | 24.44 | $25.17 | 137800 |
| 2026-04-07 | 24.32 | $24.74 | 82200 |
| 2026-04-06 | 24.27 | $24.70 | 88000 |
| 2026-04-02 | 24.22 | $24.49 | 113942 |
| 2026-04-01 | 24.22 | $24.83 | 140600 |
| 2026-03-31 | 24.14 | $24.55 | 161500 |
| 2026-03-30 | 24.12 | $23.94 | 104000 |
| 2026-03-27 | 24.22 | $23.78 | 192752 |
| 2026-03-26 | 24.37 | $24.06 | 73411 |
| 2026-03-25 | 24.50 | $24.55 | 55930 |
| 2026-03-24 | 24.54 | $24.24 | 61900 |
| 2026-03-23 | 24.66 | $24.22 | 139100 |
| 2026-03-20 | 24.80 | $24.22 | 101700 |
| 2026-03-19 | 24.97 | $24.67 | 145015 |
| 2026-03-18 | 25.08 | $24.85 | 107417 |
| 2026-03-17 | 25.16 | $25.00 | 89500 |
| 2026-03-16 | 25.23 | $24.97 | 75800 |
| 2026-03-13 | 25.32 | $24.91 | 92779 |
| 2026-03-12 | 25.44 | $24.97 | 106300 |
| 2026-03-11 | 25.56 | $25.05 | 59940 |
| 2026-03-10 | 25.69 | $25.00 | 145100 |
| 2026-03-09 | 25.85 | $24.88 | 125722 |
| 2026-03-06 | 26.06 | $25.27 | 100927 |
| 2026-03-05 | 26.22 | $25.66 | 88900 |
| 2026-03-04 | 26.32 | $26.02 | 116312 |
| 2026-03-03 | 26.37 | $25.99 | 108600 |
| 2026-03-02 | 26.43 | $26.31 | 100515 |
| 2026-02-27 | 26.43 | $26.33 | 171000 |
| 2026-02-26 | 26.42 | $26.37 | 103900 |
| 2026-02-25 | 26.40 | $26.35 | 93400 |
| 2026-02-24 | 26.38 | $26.33 | 76735 |
| 2026-02-23 | 26.36 | $26.16 | 90346 |
| 2026-02-20 | 26.38 | $26.35 | 90020 |
| 2026-02-19 | 26.35 | $26.13 | 88200 |
| 2026-02-18 | 26.36 | $26.14 | 93645 |
| 2026-02-17 | 26.37 | $26.00 | 111000 |
| 2026-02-13 | 26.41 | $26.39 | 101400 |
| 2026-02-12 | 26.38 | $26.30 | 107448 |
| 2026-02-11 | 26.35 | $26.43 | 115047 |
| 2026-02-10 | 26.29 | $26.37 | 158940 |
| 2026-02-09 | 26.23 | $26.36 | 86700 |
| 2026-02-06 | 26.16 | $26.38 | 79200 |
| 2026-02-05 | 26.08 | $25.93 | 119522 |
| 2026-02-04 | 26.07 | $26.12 | 105905 |
| 2026-02-03 | 26.02 | $26.16 | 175700 |
| 2026-02-02 | 25.96 | $26.15 | 90400 |
| 2026-01-30 | 25.88 | $25.98 | 175907 |
| 2026-01-29 | 25.82 | $25.87 | 146305 |
| 2026-01-28 | 25.78 | $25.57 | 95300 |
| 2026-01-27 | 25.79 | $25.71 | 121000 |
| 2026-01-26 | 25.77 | $25.70 | 100800 |
| 2026-01-23 | 25.75 | $25.68 | 68700 |
| 2026-01-22 | 25.73 | $25.83 | 152400 |
| 2026-01-21 | 25.67 | $25.59 | 97800 |
| 2026-01-20 | 25.64 | $25.09 | 97700 |
| 2026-01-16 | 25.72 | $25.37 | 110216 |
| 2026-01-15 | 25.75 | $25.62 | 101100 |
| 2026-01-14 | 25.74 | $25.77 | 111046 |
| 2026-01-13 | 25.68 | $25.87 | 84900 |
| 2026-01-12 | 25.59 | $25.83 | 114739 |
| 2026-01-09 | 25.49 | $25.73 | 120547 |
| 2026-01-08 | 25.40 | $25.57 | 124967 |
| 2026-01-07 | 25.32 | $25.39 | 115830 |
| 2026-01-06 | 25.27 | $25.68 | 106600 |
| 2026-01-05 | 25.14 | $25.44 | 135900 |
| 2026-01-02 | 25.05 | $25.28 | 216900 |
| 2025-12-31 | 24.97 | $25.18 | 210300 |
| 2025-12-30 | 24.89 | $25.20 | 160700 |
| 2025-12-29 | 24.80 | $24.93 | 114400 |
| 2025-12-26 | 24.75 | $24.95 | 79658 |
| 2025-12-24 | 24.69 | $24.94 | 38500 |
| 2025-12-23 | 24.62 | $24.76 | 77400 |
| 2025-12-22 | 24.57 | $24.75 | 110200 |
| 2025-12-19 | 24.52 | $24.61 | 106800 |
| 2025-12-18 | 24.49 | $24.42 | 102300 |
| 2025-12-17 | 24.49 | $24.42 | 135501 |
| 2025-12-16 | 24.50 | $24.51 | 114408 |
| 2025-12-15 | 24.48 | $24.64 | 85004 |
| 2025-12-12 | 24.43 | $24.63 | 97952 |
| 2025-12-11 | 24.38 | $24.65 | 121915 |
| 2025-12-10 | 24.32 | $24.57 | 136402 |
| 2025-12-09 | 24.26 | $24.25 | 169920 |
| 2025-12-08 | 24.25 | $24.46 | 112445 |
| 2025-12-05 | 24.21 | $24.52 | 71500 |
| 2025-12-04 | 24.14 | $24.47 | 128911 |
| 2025-12-03 | 24.07 | $24.47 | 93747 |
| 2025-12-02 | 24.00 | $24.34 | 151200 |
| 2025-12-01 | 23.93 | $24.23 | 113242 |
| 2025-11-28 | 23.88 | $24.46 | 111624 |
| 2025-11-26 | 23.78 | $24.32 | 127800 |
| 2025-11-25 | 23.69 | $23.90 | 157334 |
| 2025-11-24 | 23.68 | $23.69 | 144034 |
| 2025-11-21 | 23.71 | $23.39 | 96940 |
| 2025-11-20 | 23.81 | $23.00 | 190900 |
| 2025-11-19 | 24.00 | $23.40 | 168827 |
| 2025-11-18 | 24.15 | $23.65 | 118902 |
| 2025-11-17 | 24.27 | $23.76 | 200700 |
| 2025-11-14 | 24.39 | $24.01 | 162216 |
| 2025-11-13 | 24.47 | $24.32 | 105447 |
| 2025-11-12 | 24.50 | $24.64 | 89838 |
| 2025-11-11 | 24.46 | $24.51 | 78600 |
| 2025-11-10 | 24.45 | $24.40 | 150408 |
| 2025-11-07 | 24.46 | $24.25 | 189200 |
| 2025-11-06 | 24.50 | $24.30 | 113400 |
| 2025-11-05 | 24.54 | $24.58 | 171712 |
| 2025-11-04 | 24.52 | $24.43 | 104100 |
| 2025-11-03 | 24.53 | $24.54 | 113935 |
| 2025-10-31 | 24.52 | $24.64 | 148523 |
| 2025-10-30 | 24.49 | $24.46 | 159106 |
| 2025-10-29 | 24.49 | $24.32 | 177933 |
| 2025-10-28 | 24.52 | $24.64 | 124105 |
| 2025-10-27 | 24.49 | $24.65 | 132300 |
| 2025-10-24 | 24.45 | $24.58 | 68600 |
| 2025-10-23 | 24.42 | $24.49 | 81422 |
| 2025-10-22 | 24.40 | $24.35 | 107838 |
| 2025-10-21 | 24.41 | $24.42 | 113600 |
| 2025-10-20 | 24.40 | $24.33 | 94800 |
| 2025-10-17 | 24.41 | $24.26 | 101033 |
| 2025-10-16 | 24.44 | $24.21 | 112600 |
| 2025-10-15 | 24.48 | $24.31 | 108448 |
| 2025-10-14 | 24.51 | $24.50 | 109827 |
| 2025-10-13 | 24.50 | $24.46 | 92500 |
| 2025-10-10 | 24.50 | $24.16 | 133808 |
| 2025-10-09 | 24.57 | $24.62 | 69900 |
| 2025-10-08 | 24.54 | $24.68 | 104331 |
| 2025-10-07 | 24.49 | $24.63 | 101739 |
| 2025-10-06 | 24.45 | $24.59 | 126708 |
| 2025-10-03 | 24.41 | $24.57 | 112418 |
| 2025-10-02 | 24.37 | $24.55 | 177935 |
| 2025-10-01 | 24.33 | $24.40 | 91324 |
| 2025-09-30 | 24.30 | $24.45 | 132128 |
| 2025-09-29 | 24.27 | $24.39 | 146900 |
| 2025-09-26 | 24.24 | $24.19 | 72800 |
| 2025-09-25 | 24.25 | $24.07 | 87000 |
| 2025-09-24 | 24.28 | $24.16 | 78900 |
| 2025-09-23 | 24.30 | $24.17 | 86700 |
| 2025-09-22 | 24.33 | $24.27 | 79400 |
| 2025-09-19 | 24.33 | $24.31 | 52100 |
| 2025-09-18 | 24.33 | $24.39 | 73719 |
| 2025-09-17 | 24.30 | $24.21 | 82327 |
| 2025-09-16 | 24.32 | $24.10 | 79524 |
| 2025-09-15 | 24.35 | $24.16 | 134301 |
| 2025-09-12 | 24.38 | $24.40 | 65841 |
| 2025-09-11 | 24.37 | $24.47 | 86800 |
| 2025-09-10 | 24.33 | $24.26 | 76100 |
| 2025-09-09 | 24.34 | $24.31 | 122600 |
| 2025-09-08 | 24.33 | $24.27 | 120000 |
| 2025-09-05 | 24.33 | $24.32 | 139300 |
| 2025-09-04 | 24.32 | $24.37 | 102796 |
| 2025-09-03 | 24.29 | $24.26 | 105900 |
| 2025-09-02 | 24.28 | $24.27 | 129213 |
| 2025-08-29 | 24.27 | $24.37 | 117625 |
| 2025-08-28 | 24.24 | $24.44 | 115833 |
| 2025-08-27 | 24.18 | $24.27 | 65400 |
| 2025-08-26 | 24.16 | $24.24 | 67600 |
| 2025-08-25 | 24.13 | $24.28 | 99300 |
| 2025-08-22 | 24.09 | $24.29 | 72104 |
| 2025-08-21 | 24.04 | $23.93 | 78202 |
| 2025-08-20 | 24.06 | $24.04 | 92823 |
| 2025-08-19 | 24.06 | $24.11 | 74203 |
| 2025-08-18 | 24.04 | $24.02 | 109207 |
| 2025-08-15 | 24.04 | $24.08 | 120827 |
| 2025-08-14 | 24.02 | $24.21 | 113300 |
| 2025-08-13 | 23.98 | $24.26 | 105600 |
| 2025-08-12 | 23.92 | $24.11 | 228800 |
| 2025-08-11 | 23.87 | $23.73 | 133000 |
| 2025-08-08 | 23.91 | $23.86 | 107003 |
| 2025-08-07 | 23.92 | $23.79 | 147332 |
| 2025-08-06 | 23.95 | $23.81 | 155100 |
| 2025-08-05 | 23.97 | $23.67 | 114909 |
| 2025-08-04 | 24.03 | $23.68 | 121506 |
| 2025-08-01 | 24.10 | $23.60 | 149801 |
| 2025-07-31 | 24.20 | $23.95 | 150800 |
| 2025-07-30 | 24.23 | $24.11 | 125900 |
| 2025-07-29 | 24.24 | $24.13 | 87500 |
| 2025-07-28 | 24.25 | $24.13 | 106003 |
| 2025-07-25 | 24.25 | $24.22 | 61900 |
| 2025-07-24 | 24.24 | $24.15 | 106233 |
| 2025-07-23 | 24.23 | $24.25 | 137523 |
| 2025-07-22 | 24.20 | $24.13 | 71400 |
| 2025-07-21 | 24.20 | $24.05 | 96800 |
| 2025-07-18 | 24.20 | $23.97 | 59000 |
| 2025-07-17 | 24.23 | $23.92 | 109919 |
| 2025-07-16 | 24.26 | $23.96 | 82818 |
| 2025-07-15 | 24.30 | $23.98 | 227400 |
| 2025-07-14 | 24.33 | $24.31 | 111802 |
| 2025-07-11 | 24.29 | $24.26 | 91341 |
| 2025-07-10 | 24.26 | $24.38 | 97700 |
| 2025-07-09 | 24.20 | $24.19 | 135100 |
| 2025-07-08 | 24.16 | $24.10 | 96600 |
| 2025-07-07 | 24.13 | $24.02 | 304300 |
| 2025-07-03 | 24.12 | $24.40 | 112700 |
| 2025-07-02 | 24.02 | $24.34 | 117800 |
| 2025-07-01 | 23.92 | $24.21 | 124900 |
| 2025-06-30 | 23.82 | $24.10 | 181300 |
| 2025-06-27 | 23.73 | $23.99 | 123216 |
| 2025-06-26 | 23.65 | $23.76 | 115000 |
| 2025-06-25 | 23.61 | $23.60 | 120545 |
| 2025-06-24 | 23.59 | $23.71 | 147300 |
| 2025-06-23 | 23.54 | $23.50 | 186032 |
| 2025-06-20 | 23.52 | $23.25 | 133721 |
| 2025-06-18 | 23.56 | $23.34 | 62310 |
| 2025-06-17 | 23.58 | $23.28 | 92000 |
| 2025-06-16 | 23.62 | $23.43 | 109946 |
| 2025-06-13 | 23.62 | $23.43 | 93206 |
| 2025-06-12 | 23.63 | $23.68 | 124300 |
| 2025-06-11 | 23.59 | $23.64 | 84340 |
| 2025-06-10 | 23.54 | $23.65 | 110300 |
| 2025-06-09 | 23.49 | $23.60 | 137333 |
| 2025-06-06 | 23.43 | $23.49 | 81228 |
| 2025-06-05 | 23.39 | $23.34 | 116100 |
| 2025-06-04 | 23.37 | $23.50 | 119000 |
| 2025-06-03 | 23.31 | $23.36 | 108330 |
| 2025-06-02 | 23.27 | $23.27 | 155500 |
| 2025-05-30 | 23.24 | $23.24 | 148700 |
| 2025-05-29 | 23.21 | $23.22 | 91108 |
| 2025-05-28 | 23.18 | $22.89 | 128416 |
| 2025-05-27 | 23.21 | $23.15 | 159407 |
| 2025-05-23 | 23.19 | $22.80 | 105900 |
| 2025-05-22 | 23.24 | $22.84 | 214800 |
| 2025-05-21 | 23.29 | $23.09 | 100900 |
| 2025-05-20 | 23.29 | $23.50 | 141817 |
| 2025-05-19 | 23.20 | $23.48 | 111500 |
| 2025-05-16 | 23.10 | $23.54 | 88500 |
| 2025-05-15 | 22.97 | $23.23 | 78907 |
| 2025-05-14 | 22.88 | $23.39 | 150440 |
| 2025-05-13 | 22.74 | $23.57 | 182114 |
| 2025-05-12 | 22.54 | $23.33 | 120936 |
| 2025-05-09 | 22.36 | $22.82 | 71636 |
| 2025-05-08 | 22.25 | $22.77 | 105929 |
| 2025-05-07 | 22.14 | $22.56 | 184105 |
| 2025-05-06 | 22.06 | $22.50 | 196530 |
| 2025-05-05 | 21.97 | $22.66 | 276800 |
| 2025-05-02 | 21.84 | $22.50 | 160122 |
| 2025-05-01 | 21.73 | $22.32 | 162122 |
| 2025-04-30 | 21.63 | $22.27 | 280427 |
| 2025-04-29 | 21.53 | $22.29 | 178200 |
| 2025-04-28 | 21.41 | $22.11 | 114915 |
| 2025-04-25 | 21.32 | $22.15 | 91239 |
| 2025-04-24 | 21.20 | $22.06 | 126926 |
| 2025-04-23 | 21.09 | $21.60 | 166200 |
| 2025-04-22 | 21.06 | $21.26 | 97331 |
| 2025-04-21 | 21.10 | $20.71 | 150929 |
| 2025-04-17 | 21.26 | $21.29 | 73100 |
| 2025-04-16 | 21.34 | $21.13 | 137831 |
| 2025-04-15 | 21.46 | $21.53 | 80023 |
| 2025-04-14 | 21.53 | $21.74 | 114500 |
| 2025-04-11 | 21.57 | $21.63 | 145700 |
| 2025-04-10 | 21.63 | $21.41 | 149210 |
| 2025-04-09 | 21.76 | $21.92 | 260619 |
| 2025-04-08 | 21.81 | $20.37 | 247625 |
| 2025-04-07 | 22.20 | $20.31 | 498814 |
| 2025-04-04 | 22.66 | $20.80 | 449600 |
| 2025-04-03 | 23.10 | $22.62 | 180035 |
| 2025-04-02 | 23.22 | $23.35 | 82681 |
| 2025-04-01 | 23.21 | $23.23 | 104324 |
| 2025-03-31 | 23.23 | $23.27 | 214700 |
| 2025-03-28 | 23.24 | $23.16 | 312847 |
| 2025-03-27 | 23.28 | $23.55 | 58844 |
| 2025-03-26 | 23.24 | $23.54 | 81600 |
| 2025-03-25 | 23.20 | $23.58 | 88500 |
| 2025-03-24 | 23.15 | $23.49 | 148619 |
| 2025-03-21 | 23.11 | $23.30 | 115000 |
| 2025-03-20 | 23.10 | $23.42 | 78400 |
| 2025-03-19 | 23.07 | $23.42 | 117867 |
| 2025-03-18 | 23.04 | $23.27 | 135023 |
| 2025-03-17 | 23.04 | $23.30 | 261316 |
| 2025-03-14 | 23.03 | $22.95 | 93500 |
| 2025-03-13 | 23.10 | $22.77 | 124500 |
| 2025-03-12 | 23.21 | $22.97 | 139836 |
| 2025-03-11 | 23.31 | $22.80 | 285500 |
| 2025-03-10 | 23.46 | $23.10 | 160329 |
| 2025-03-07 | 23.57 | $23.47 | 113300 |
| 2025-03-06 | 23.62 | $23.37 | 262647 |
| 2025-03-05 | 23.71 | $23.53 | 156622 |
| 2025-03-04 | 23.78 | $23.38 | 305560 |
| 2025-03-03 | 23.89 | $23.77 | 148200 |
| 2025-02-28 | 23.93 | $23.96 | 116100 |
| 2025-02-27 | 23.95 | $23.61 | 137316 |
| 2025-02-26 | 24.04 | $23.75 | 82600 |
| 2025-02-25 | 24.12 | $23.80 | 155900 |
| 2025-02-24 | 24.20 | $23.86 | 200724 |
| 2025-02-21 | 24.28 | $23.94 | 176500 |
| 2025-02-20 | 24.36 | $24.26 | 175845 |
| 2025-02-19 | 24.39 | $24.29 | 113000 |
| 2025-02-18 | 24.41 | $24.27 | 156633 |
| 2025-02-14 | 24.44 | $24.20 | 63103 |
| 2025-02-13 | 24.49 | $24.44 | 101500 |
| 2025-02-12 | 24.50 | $24.29 | 89500 |
| 2025-02-11 | 24.54 | $24.36 | 116748 |
| 2025-02-10 | 24.57 | $24.38 | 124606 |
| 2025-02-07 | 24.60 | $24.56 | 126800 |
| 2025-02-06 | 24.60 | $24.73 | 124000 |
| 2025-02-05 | 24.57 | $24.72 | 111203 |
| 2025-02-04 | 24.53 | $24.70 | 95800 |
| 2025-02-03 | 24.48 | $24.56 | 117222 |
| 2025-01-31 | 24.46 | $24.56 | 139100 |
| 2025-01-30 | 24.43 | $24.70 | 111900 |
| 2025-01-29 | 24.37 | $24.44 | 94629 |
| 2025-01-28 | 24.36 | $24.51 | 92442 |
| 2025-01-27 | 24.33 | $24.56 | 122205 |
| 2025-01-24 | 24.28 | $24.60 | 74400 |
| 2025-01-23 | 24.22 | $24.56 | 83500 |
| 2025-01-22 | 24.15 | $24.58 | 131200 |
| 2025-01-21 | 24.07 | $24.61 | 120700 |
| 2025-01-17 | 23.98 | $24.42 | 363334 |
| 2025-01-16 | 23.91 | $24.25 | 130200 |
| 2025-01-15 | 23.86 | $24.09 | 194648 |
| 2025-01-14 | 23.85 | $24.00 | 128400 |
| 2025-01-13 | 23.85 | $23.87 | 187500 |
| 2025-01-10 | 23.88 | $23.86 | 130323 |
| 2025-01-08 | 23.92 | $24.09 | 126244 |
| 2025-01-07 | 23.92 | $23.93 | 159200 |
| 2025-01-06 | 23.95 | $23.95 | 178318 |
| 2025-01-03 | 23.99 | $23.98 | 112621 |
| 2025-01-02 | 24.03 | $23.92 | 100014 |
| 2024-12-31 | 24.09 | $24.05 | 145528 |
| 2024-12-30 | 24.14 | $24.00 | 125900 |
| 2024-12-27 | 24.20 | $24.07 | 53100 |
| 2024-12-26 | 24.27 | $24.34 | 83149 |
| 2024-12-24 | 24.28 | $24.24 | 59800 |
| 2024-12-23 | 24.32 | $23.81 | 131800 |
| 2024-12-20 | 24.47 | $23.94 | 156600 |
| 2024-12-19 | 24.60 | $23.75 | 135600 |
| 2024-12-18 | 24.80 | $24.00 | 97543 |
| 2024-12-17 | 24.99 | $24.60 | 130200 |
| 2024-12-16 | 25.07 | $24.62 | 107704 |
| 2024-12-13 | 25.16 | $24.63 | 67200 |
| 2024-12-12 | 25.27 | $24.77 | 85347 |
| 2024-12-11 | 25.36 | $24.99 | 114529 |
| 2024-12-10 | 25.42 | $24.97 | 88500 |
| 2024-12-09 | 25.50 | $25.22 | 68500 |
| 2024-12-06 | 25.53 | $25.31 | 92348 |
| 2024-12-05 | 25.54 | $25.38 | 97437 |
| 2024-12-04 | 25.54 | $25.37 | 132731 |
| 2024-12-03 | 25.55 | $25.48 | 74937 |
| 2024-12-02 | 25.53 | $25.65 | 154048 |
| 2024-11-29 | 25.46 | $25.68 | 91803 |
| 2024-11-27 | 25.38 | $25.54 | 120200 |
| 2024-11-26 | 25.31 | $25.37 | 136448 |
| 2024-11-25 | 25.27 | $25.51 | 107100 |
| 2024-11-22 | 25.19 | $25.30 | 84611 |
| 2024-11-21 | 25.14 | $25.20 | 82500 |
| 2024-11-20 | 25.10 | $25.00 | 77227 |
| 2024-11-19 | 25.10 | $25.09 | 79200 |
| 2024-11-18 | 25.07 | $25.19 | 100904 |
| 2024-11-15 | 25.02 | $25.04 | 89220 |
| 2024-11-14 | 24.98 | $25.20 | 115200 |
| 2024-11-13 | 24.91 | $25.25 | 114609 |
| 2024-11-12 | 24.82 | $25.14 | 112615 |
| 2024-11-11 | 24.73 | $25.23 | 94400 |
| 2024-11-08 | 24.61 | $25.15 | 91200 |
| 2024-11-07 | 24.49 | $25.08 | 106300 |
| 2024-11-06 | 24.36 | $24.90 | 157741 |
| 2024-11-05 | 24.25 | $24.23 | 99912 |
| 2024-11-04 | 24.26 | $24.05 | 90500 |
| 2024-11-01 | 24.31 | $24.01 | 116416 |
| 2024-10-31 | 24.38 | $24.04 | 142847 |
| 2024-10-30 | 24.45 | $24.28 | 113600 |
| 2024-10-29 | 24.48 | $24.19 | 92700 |
| 2024-10-28 | 24.54 | $24.27 | 57515 |
| 2024-10-25 | 24.59 | $24.19 | 69800 |
| 2024-10-24 | 24.67 | $24.34 | 80429 |
| 2024-10-23 | 24.72 | $24.36 | 79235 |
| 2024-10-22 | 24.78 | $24.73 | 123411 |
| 2024-10-21 | 24.77 | $24.76 | 79200 |
| 2024-10-18 | 24.75 | $24.85 | 95400 |
| 2024-10-17 | 24.71 | $24.70 | 115437 |
| 2024-10-16 | 24.69 | $24.76 | 112048 |
| 2024-10-15 | 24.65 | $24.65 | 119435 |
| 2024-10-14 | 24.63 | $24.77 | 97400 |
| 2024-10-11 | 24.58 | $24.70 | 83428 |
| 2024-10-10 | 24.54 | $24.53 | 137325 |
| 2024-10-09 | 24.52 | $24.43 | 106937 |
| 2024-10-08 | 24.52 | $24.38 | 45042 |
| 2024-10-07 | 24.53 | $24.43 | 130842 |
| 2024-10-04 | 24.53 | $24.65 | 90348 |
| 2024-10-03 | 24.49 | $24.41 | 86332 |
| 2024-10-02 | 24.48 | $24.53 | 87942 |
| 2024-10-01 | 24.45 | $24.61 | 130519 |
| 2024-09-30 | 24.39 | $24.69 | 121800 |
| 2024-09-27 | 24.31 | $24.53 | 128600 |
| 2024-09-26 | 24.25 | $24.50 | 121932 |
| 2024-09-25 | 24.19 | $24.16 | 92300 |
| 2024-09-24 | 24.18 | $24.25 | 85100 |
| 2024-09-23 | 24.16 | $24.26 | 109836 |
| 2024-09-20 | 24.13 | $24.11 | 100300 |
| 2024-09-19 | 24.12 | $24.26 | 147600 |
| 2024-09-18 | 24.08 | $24.15 | 158613 |
| 2024-09-17 | 24.06 | $24.23 | 84400 |
| 2024-09-16 | 24.02 | $24.14 | 125100 |
| 2024-09-13 | 23.99 | $23.96 | 85700 |
| 2024-09-12 | 23.99 | $23.77 | 130220 |
| 2024-09-11 | 24.03 | $23.84 | 153000 |
| 2024-09-10 | 24.07 | $23.70 | 101611 |
| 2024-09-09 | 24.13 | $23.82 | 106700 |
| 2024-09-06 | 24.19 | $23.72 | 115300 |
| 2024-09-05 | 24.27 | $24.06 | 111920 |
| 2024-09-04 | 24.29 | $24.18 | 90432 |
| 2024-09-03 | 24.29 | $24.18 | 99135 |
| 2024-08-30 | 24.29 | $24.54 | 140000 |
| 2024-08-29 | 24.22 | $24.39 | 111943 |
| 2024-08-28 | 24.16 | $24.15 | 100800 |
| 2024-08-27 | 24.14 | $24.27 | 85200 |
| 2024-08-26 | 24.09 | $24.24 | 113700 |
| 2024-08-23 | 24.03 | $24.22 | 141500 |
| 2024-08-22 | 23.98 | $24.06 | 145737 |
| 2024-08-21 | 23.94 | $24.21 | 91300 |
| 2024-08-20 | 23.87 | $24.19 | 111247 |
| 2024-08-19 | 23.79 | $24.17 | 91249 |
| 2024-08-16 | 23.71 | $24.00 | 100900 |
| 2024-08-15 | 23.64 | $23.89 | 72716 |
| 2024-08-14 | 23.58 | $23.70 | 83000 |
| 2024-08-13 | 23.56 | $23.58 | 142344 |
| 2024-08-12 | 23.56 | $23.45 | 49300 |
| 2024-08-09 | 23.59 | $23.51 | 92202 |
| 2024-08-08 | 23.61 | $23.49 | 132626 |
| 2024-08-07 | 23.63 | $23.31 | 179240 |
| 2024-08-06 | 23.70 | $23.22 | 132500 |
| 2024-08-05 | 23.80 | $22.96 | 266400 |
| 2024-08-02 | 23.96 | $23.62 | 109738 |
| 2024-08-01 | 24.02 | $23.94 | 117400 |
| 2024-07-31 | 24.01 | $24.30 | 155020 |
| 2024-07-30 | 23.93 | $24.14 | 121400 |
| 2024-07-29 | 23.86 | $23.95 | 84742 |
| 2024-07-26 | 23.83 | $23.72 | 95500 |
| 2024-07-25 | 23.83 | $23.62 | 65048 |
| 2024-07-24 | 23.86 | $23.54 | 97829 |
| 2024-07-23 | 23.90 | $23.85 | 117000 |
| 2024-07-22 | 23.89 | $24.05 | 98415 |
| 2024-07-19 | 23.84 | $23.75 | 323407 |
| 2024-07-18 | 23.83 | $23.96 | 135900 |
| 2024-07-17 | 23.78 | $24.20 | 200000 |
| 2024-07-16 | 23.67 | $24.19 | 184531 |
| 2024-07-15 | 23.54 | $23.88 | 121935 |
| 2024-07-12 | 23.46 | $23.78 | 76147 |
| 2024-07-11 | 23.39 | $23.56 | 162300 |
| 2024-07-10 | 23.35 | $23.46 | 95400 |
| 2024-07-09 | 23.32 | $23.32 | 96415 |
| 2024-07-08 | 23.32 | $23.36 | 118123 |
| 2024-07-05 | 23.31 | $23.47 | 80000 |
| 2024-07-03 | 23.28 | $23.52 | 78829 |
| 2024-07-02 | 23.23 | $23.40 | 106400 |
| 2024-07-01 | 23.19 | $23.22 | 107700 |
| 2024-06-28 | 23.19 | $23.29 | 140113 |
| 2024-06-27 | 23.18 | $23.23 | 105853 |
| 2024-06-26 | 23.17 | $23.10 | 89306 |
| 2024-06-25 | 23.20 | $23.26 | 83021 |
| 2024-06-24 | 23.19 | $23.21 | 60235 |
| 2024-06-21 | 23.20 | $23.00 | 103900 |
| 2024-06-20 | 23.24 | $23.15 | 108524 |
| 2024-06-18 | 23.27 | $23.24 | 75948 |
| 2024-06-17 | 23.28 | $23.23 | 94700 |
| 2024-06-14 | 23.29 | $23.03 | 87838 |
| 2024-06-13 | 23.35 | $23.15 | 105500 |
| 2024-06-12 | 23.40 | $23.31 | 127003 |
| 2024-06-11 | 23.41 | $23.30 | 66718 |
| 2024-06-10 | 23.44 | $23.35 | 85300 |
| 2024-06-07 | 23.45 | $23.25 | 141700 |
| 2024-06-06 | 23.49 | $23.42 | 87542 |
| 2024-06-05 | 23.50 | $23.33 | 93300 |
| 2024-06-04 | 23.52 | $23.25 | 116300 |
| 2024-06-03 | 23.57 | $23.39 | 86600 |
| 2024-05-31 | 23.60 | $23.46 | 222311 |
| 2024-05-30 | 23.61 | $23.25 | 138900 |
| 2024-05-29 | 23.67 | $23.02 | 106407 |
| 2024-05-28 | 23.79 | $23.30 | 105400 |
| 2024-05-24 | 23.86 | $23.53 | 90800 |
| 2024-05-23 | 23.90 | $23.42 | 88160 |
| 2024-05-22 | 23.97 | $24.04 | 73804 |
| 2024-05-21 | 23.91 | $24.17 | 89600 |
| 2024-05-20 | 23.81 | $24.04 | 106525 |
| 2024-05-17 | 23.73 | $23.99 | 86500 |
| 2024-05-16 | 23.64 | $23.91 | 66700 |
| 2024-05-15 | 23.55 | $23.96 | 93726 |
| 2024-05-14 | 23.43 | $23.75 | 70900 |
| 2024-05-13 | 23.34 | $23.65 | 108430 |
| 2024-05-10 | 23.25 | $23.66 | 95500 |
| 2024-05-09 | 23.15 | $23.61 | 100800 |
| 2024-05-08 | 23.04 | $23.46 | 76000 |
| 2024-05-07 | 22.94 | $23.41 | 116900 |
| 2024-05-06 | 22.84 | $23.33 | 150618 |
| 2024-05-03 | 22.73 | $23.02 | 82028 |
| 2024-05-02 | 22.68 | $22.79 | 89100 |
| 2024-05-01 | 22.67 | $22.63 | 109200 |
| 2024-04-30 | 22.69 | $22.67 | 177000 |
| 2024-04-29 | 22.70 | $22.88 | 140442 |
| 2024-04-26 | 22.67 | $22.88 | 92100 |
| 2024-04-25 | 22.64 | $22.64 | 75400 |
| 2024-04-24 | 22.66 | $22.65 | 109339 |
| 2024-04-23 | 22.68 | $22.64 | 140600 |
| 2024-04-22 | 22.70 | $22.42 | 111248 |
| 2024-04-19 | 22.77 | $22.32 | 128600 |
| 2024-04-18 | 22.88 | $22.40 | 74556 |
| 2024-04-17 | 22.99 | $22.41 | 107224 |
| 2024-04-16 | 23.11 | $22.43 | 79200 |
| 2024-04-15 | 23.25 | $22.38 | 153600 |
| 2024-04-12 | 23.42 | $22.84 | 136400 |
| 2024-04-11 | 23.51 | $23.40 | 88320 |
| 2024-04-10 | 23.51 | $23.34 | 113500 |
| 2024-04-09 | 23.52 | $23.68 | 194229 |
| 2024-04-08 | 23.45 | $23.52 | 104712 |
| 2024-04-05 | 23.40 | $23.30 | 98803 |
| 2024-04-04 | 23.40 | $23.20 | 117832 |
| 2024-04-03 | 23.41 | $23.42 | 119000 |
| 2024-04-02 | 23.37 | $23.44 | 131800 |
| 2024-04-01 | 23.32 | $23.52 | 106542 |
| 2024-03-28 | 23.25 | $23.60 | 143600 |
| 2024-03-27 | 23.15 | $23.40 | 88200 |
| 2024-03-26 | 23.07 | $23.12 | 103841 |
| 2024-03-25 | 23.03 | $23.00 | 71517 |
| 2024-03-22 | 23.02 | $23.01 | 104157 |
| 2024-03-21 | 23.00 | $23.12 | 105900 |
| 2024-03-20 | 22.95 | $22.95 | 63423 |
| 2024-03-19 | 22.93 | $22.89 | 118600 |
| 2024-03-18 | 22.91 | $22.79 | 83900 |
| 2024-03-15 | 22.92 | $22.60 | 155300 |
| 2024-03-14 | 22.96 | $22.72 | 116118 |
| 2024-03-13 | 22.98 | $23.03 | 101900 |
| 2024-03-12 | 22.95 | $23.05 | 104727 |
| 2024-03-11 | 22.89 | $22.96 | 146212 |
| 2024-03-08 | 22.85 | $22.95 | 126946 |
| 2024-03-07 | 22.80 | $22.98 | 88300 |
| 2024-03-06 | 22.74 | $22.81 | 89730 |
| 2024-03-05 | 22.70 | $22.73 | 114500 |
| 2024-03-04 | 22.67 | $22.77 | 83900 |
| 2024-03-01 | 22.63 | $22.80 | 106808 |
| 2024-02-29 | 22.57 | $22.64 | 114300 |
| 2024-02-28 | 22.54 | $22.61 | 101507 |
| 2024-02-27 | 22.51 | $22.57 | 121300 |
| 2024-02-26 | 22.47 | $22.47 | 91000 |
| 2024-02-23 | 22.46 | $22.57 | 138415 |
| 2024-02-22 | 22.42 | $22.57 | 116200 |
| 2024-02-21 | 22.37 | $22.36 | 94240 |
| 2024-02-20 | 22.35 | $22.37 | 99900 |
| 2024-02-16 | 22.34 | $22.48 | 123300 |
| 2024-02-15 | 22.29 | $22.46 | 102400 |
| 2024-02-14 | 22.24 | $22.26 | 101600 |
| 2024-02-13 | 22.23 | $22.10 | 105035 |
| 2024-02-12 | 22.24 | $22.38 | 134616 |
| 2024-02-09 | 22.20 | $22.17 | 179547 |
| 2024-02-08 | 22.19 | $22.19 | 88000 |
| 2024-02-07 | 22.18 | $22.10 | 196922 |
| 2024-02-06 | 22.19 | $22.04 | 117755 |
| 2024-02-05 | 22.21 | $21.93 | 161242 |
| 2024-02-02 | 22.25 | $22.14 | 148000 |
| 2024-02-01 | 22.26 | $22.26 | 166100 |
| 2024-01-31 | 22.24 | $22.02 | 131900 |
| 2024-01-30 | 22.27 | $22.31 | 150139 |
| 2024-01-29 | 22.24 | $22.30 | 123100 |
| 2024-01-26 | 22.21 | $22.15 | 227800 |
| 2024-01-25 | 22.20 | $22.01 | 150000 |
| 2024-01-24 | 22.22 | $22.02 | 142000 |
| 2024-01-23 | 22.24 | $22.10 | 110800 |
| 2024-01-22 | 22.25 | $22.01 | 149100 |
| 2024-01-19 | 22.27 | $21.96 | 96000 |
| 2024-01-18 | 22.31 | $21.90 | 141912 |
| 2024-01-17 | 22.36 | $21.92 | 89500 |
| 2024-01-16 | 22.42 | $22.02 | 124200 |
| 2024-01-12 | 22.46 | $22.31 | 116832 |
| 2024-01-11 | 22.44 | $22.29 | 114402 |
| 2024-01-10 | 22.43 | $22.35 | 107038 |
| 2024-01-09 | 22.40 | $22.28 | 127600 |
| 2024-01-08 | 22.37 | $22.36 | 112222 |
| 2024-01-05 | 22.32 | $22.14 | 118400 |
| 2024-01-04 | 22.31 | $22.01 | 127831 |
| 2024-01-03 | 22.32 | $21.98 | 112200 |
| 2024-01-02 | 22.33 | $22.26 | 114100 |
| 2023-12-29 | 22.28 | $22.25 | 130945 |
| 2023-12-28 | 22.23 | $22.27 | 141500 |
| 2023-12-27 | 22.16 | $22.18 | 167300 |
| 2023-12-26 | 22.09 | $22.18 | 165830 |
| 2023-12-22 | 22.01 | $21.98 | 145744 |
| 2023-12-21 | 21.96 | $21.95 | 133005 |
| 2023-12-20 | 21.90 | $21.91 | 142228 |
| 2023-12-19 | 21.84 | $22.37 | 140127 |
| 2023-12-18 | 21.66 | $22.23 | 210332 |
| 2023-12-15 | 21.49 | $22.05 | 358900 |
| 2023-12-14 | 21.32 | $21.95 | 207205 |
| 2023-12-13 | 21.15 | $21.54 | 208837 |
| 2023-12-12 | 21.03 | $21.11 | 175200 |
| 2023-12-11 | 20.98 | $21.17 | 182400 |
| 2023-12-08 | 20.92 | $21.06 | 154400 |
| 2023-12-07 | 20.86 | $21.07 | 143603 |
| 2023-12-06 | 20.79 | $20.90 | 141900 |
| 2023-12-05 | 20.74 | $20.90 | 162300 |
| 2023-12-04 | 20.68 | $21.12 | 147200 |
| 2023-12-01 | 20.57 | $21.11 | 194100 |
| 2023-11-30 | 20.43 | $20.70 | 472600 |
| 2023-11-29 | 20.37 | $20.47 | 239502 |
| 2023-11-28 | 20.34 | $20.42 | 294930 |
| 2023-11-27 | 20.32 | $20.46 | 236345 |
| 2023-11-24 | 20.28 | $20.61 | 76900 |
| 2023-11-22 | 20.21 | $20.52 | 206115 |
| 2023-11-21 | 20.14 | $20.44 | 177400 |
| 2023-11-20 | 20.08 | $20.59 | 142331 |
| 2023-11-17 | 19.98 | $20.50 | 149821 |
| 2023-11-16 | 19.89 | $20.41 | 203929 |
| 2023-11-15 | 19.80 | $20.51 | 158122 |
| 2023-11-14 | 19.67 | $20.38 | 117900 |
| 2023-11-13 | 19.55 | $19.84 | 144111 |
| 2023-11-10 | 19.53 | $19.77 | 148045 |
| 2023-11-09 | 19.52 | $19.43 | 279400 |
| 2023-11-08 | 19.59 | $19.92 | 160500 |
| 2023-11-07 | 19.56 | $20.18 | 168600 |
| 2023-11-06 | 19.48 | $20.26 | 138048 |
| 2023-11-03 | 19.37 | $20.42 | 113922 |
| 2023-11-02 | 19.22 | $20.07 | 143844 |
| 2023-11-01 | 19.11 | $19.51 | 168810 |
| 2023-10-31 | 19.11 | $19.29 | 155324 |
| 2023-10-30 | 19.16 | $18.99 | 119600 |
| 2023-10-27 | 19.29 | $18.70 | 201600 |
| 2023-10-26 | 19.50 | $18.95 | 203700 |
| 2023-10-25 | 19.70 | $19.16 | 129300 |
| 2023-10-24 | 19.89 | $19.48 | 151600 |
| 2023-10-23 | 20.05 | $19.48 | 188840 |
| 2023-10-20 | 20.23 | $19.78 | 127800 |
| 2023-10-19 | 20.39 | $20.15 | 127600 |
| 2023-10-18 | 20.49 | $20.55 | 108140 |
| 2023-10-17 | 20.53 | $20.69 | 90913 |
| 2023-10-16 | 20.55 | $20.71 | 98135 |
| 2023-10-13 | 20.57 | $20.53 | 83100 |
| 2023-10-12 | 20.64 | $20.52 | 198041 |
| 2023-10-11 | 20.72 | $20.85 | 146500 |
| 2023-10-10 | 20.75 | $20.88 | 153923 |
| 2023-10-09 | 20.77 | $20.82 | 159501 |
| 2023-10-06 | 20.82 | $20.91 | 73600 |
| 2023-10-05 | 20.86 | $20.60 | 92400 |
| 2023-10-04 | 20.97 | $20.79 | 94100 |
| 2023-10-03 | 21.06 | $20.72 | 104148 |
| 2023-10-02 | 21.19 | $20.98 | 136924 |
| 2023-09-29 | 21.29 | $21.18 | 150748 |
| 2023-09-28 | 21.36 | $21.23 | 86539 |
| 2023-09-27 | 21.43 | $21.12 | 121441 |
| 2023-09-26 | 21.54 | $21.10 | 121200 |
| 2023-09-25 | 21.67 | $21.40 | 129446 |
| 2023-09-22 | 21.77 | $21.49 | 124016 |
| 2023-09-21 | 21.86 | $21.52 | 101400 |
| 2023-09-20 | 21.96 | $21.93 | 100087 |
| 2023-09-19 | 21.99 | $22.06 | 58214 |
| 2023-09-18 | 22.01 | $22.00 | 92100 |
| 2023-09-15 | 22.04 | $22.00 | 66300 |
| 2023-09-14 | 22.07 | $22.18 | 89200 |
| 2023-09-13 | 22.07 | $22.01 | 141200 |
| 2023-09-12 | 22.12 | $22.05 | 78800 |
| 2023-09-11 | 22.16 | $22.10 | 60038 |
| 2023-09-08 | 22.20 | $22.12 | 52615 |
| 2023-09-07 | 22.24 | $22.10 | 82623 |
| 2023-09-06 | 22.29 | $22.22 | 120200 |
| 2023-09-05 | 22.33 | $22.39 | 101500 |
| 2023-09-01 | 22.34 | $22.57 | 67614 |
| 2023-08-31 | 22.32 | $22.40 | 112900 |
| 2023-08-30 | 22.32 | $22.48 | 76500 |
| 2023-08-29 | 22.32 | $22.46 | 104030 |
| 2023-08-28 | 22.32 | $22.23 | 112739 |
| 2023-08-25 | 22.36 | $22.03 | 90100 |
| 2023-08-24 | 22.46 | $21.95 | 135517 |
| 2023-08-23 | 22.60 | $22.31 | 97820 |
| 2023-08-22 | 22.68 | $22.22 | 56800 |
| 2023-08-21 | 22.79 | $22.37 | 76046 |
| 2023-08-18 | 22.89 | $22.50 | 113000 |
| 2023-08-17 | 22.98 | $22.55 | 114716 |
| 2023-08-16 | 23.08 | $22.59 | 59800 |
| 2023-08-15 | 23.18 | $22.76 | 91707 |
| 2023-08-14 | 23.26 | $23.08 | 57016 |
| 2023-08-11 | 23.28 | $23.04 | 79528 |
| 2023-08-10 | 23.32 | $23.05 | 90000 |
| 2023-08-09 | 23.36 | $23.11 | 93000 |
| 2023-08-08 | 23.39 | $23.16 | 103400 |
| 2023-08-07 | 23.42 | $23.22 | 108400 |
| 2023-08-04 | 23.44 | $22.93 | 110126 |
| 2023-08-03 | 23.52 | $23.09 | 83537 |
| 2023-08-02 | 23.57 | $23.20 | 77234 |
| 2023-08-01 | 23.61 | $23.49 | 92042 |
| 2023-07-31 | 23.60 | $23.60 | 121328 |
| 2023-07-28 | 23.55 | $23.51 | 95917 |
| 2023-07-27 | 23.52 | $23.35 | 172300 |
| 2023-07-26 | 23.51 | $23.54 | 75200 |
| 2023-07-25 | 23.46 | $23.43 | 81832 |
| 2023-07-24 | 23.42 | $23.49 | 61900 |
| 2023-07-21 | 23.36 | $23.36 | 100336 |
| 2023-07-20 | 23.32 | $23.44 | 98146 |
| 2023-07-19 | 23.25 | $23.53 | 91503 |
| 2023-07-18 | 23.14 | $23.47 | 109834 |
| 2023-07-17 | 23.03 | $23.26 | 170617 |
| 2023-07-14 | 22.95 | $22.98 | 190147 |
| 2023-07-13 | 22.91 | $23.24 | 82300 |
| 2023-07-12 | 22.80 | $23.21 | 147622 |
| 2023-07-11 | 22.69 | $22.90 | 85020 |
| 2023-07-10 | 22.62 | $22.69 | 64600 |
| 2023-07-07 | 22.58 | $22.49 | 142314 |
| 2023-07-06 | 22.58 | $22.66 | 103522 |
| 2023-07-05 | 22.54 | $22.94 | 100800 |
| 2023-07-03 | 22.43 | $22.95 | 133500 |
| 2023-06-30 | 22.30 | $22.75 | 123212 |
| 2023-06-29 | 22.19 | $22.41 | 108300 |
| 2023-06-28 | 22.14 | $22.30 | 107336 |
| 2023-06-27 | 22.10 | $22.17 | 92300 |
| 2023-06-26 | 22.09 | $21.89 | 85100 |
| 2023-06-23 | 22.13 | $21.82 | 82200 |
| 2023-06-22 | 22.18 | $22.04 | 78600 |
| 2023-06-21 | 22.21 | $22.13 | 98900 |
| 2023-06-20 | 22.21 | $22.36 | 85538 |
| 2023-06-16 | 22.17 | $22.56 | 59000 |
| 2023-06-15 | 22.08 | $22.54 | 83600 |
| 2023-06-14 | 21.98 | $22.21 | 143700 |
| 2023-06-13 | 21.94 | $22.31 | 97400 |
| 2023-06-12 | 21.86 | $22.09 | 147145 |
| 2023-06-09 | 21.82 | $22.16 | 88817 |
| 2023-06-08 | 21.76 | $22.21 | 81130 |
| 2023-06-07 | 21.68 | $22.09 | 95448 |
| 2023-06-06 | 21.61 | $21.93 | 93900 |
| 2023-06-05 | 21.56 | $21.82 | 108342 |
| 2023-06-02 | 21.53 | $21.99 | 85200 |
| 2023-06-01 | 21.47 | $21.52 | 113930 |
| 2023-05-31 | 21.49 | $21.36 | 137200 |
| 2023-05-30 | 21.56 | $21.48 | 110418 |
| 2023-05-26 | 21.61 | $21.60 | 94317 |
| 2023-05-25 | 21.64 | $21.34 | 101246 |
| 2023-05-24 | 21.74 | $21.39 | 141700 |
| 2023-05-23 | 21.84 | $21.66 | 98200 |
| 2023-05-22 | 21.90 | $21.95 | 76226 |
| 2023-05-19 | 21.91 | $21.97 | 72200 |
| 2023-05-18 | 21.93 | $22.08 | 91340 |
| 2023-05-17 | 21.92 | $21.95 | 114400 |
| 2023-05-16 | 21.94 | $21.68 | 83425 |
| 2023-05-15 | 22.02 | $21.95 | 74400 |
| 2023-05-12 | 22.06 | $21.81 | 113500 |
| 2023-05-11 | 22.14 | $21.93 | 141600 |
| 2023-05-10 | 22.20 | $22.01 | 109534 |
| 2023-05-09 | 22.26 | $22.10 | 88300 |
| 2023-05-08 | 22.31 | $22.27 | 68100 |
| 2023-05-05 | 22.33 | $22.18 | 98405 |
| 2023-05-04 | 22.38 | $21.75 | 97747 |
| 2023-05-03 | 22.52 | $22.12 | 86700 |
| 2023-05-02 | 22.61 | $22.39 | 105119 |
| 2023-05-01 | 22.66 | $22.69 | 90100 |
| 2023-04-28 | 22.65 | $22.79 | 141700 |
| 2023-04-27 | 22.62 | $22.45 | 158721 |
| 2023-04-26 | 22.66 | $22.13 | 116000 |
| 2023-04-25 | 22.77 | $22.23 | 204900 |
| 2023-04-24 | 22.88 | $22.76 | 81331 |
| 2023-04-21 | 22.89 | $22.82 | 73811 |
| 2023-04-20 | 22.89 | $23.07 | 59800 |
| 2023-04-19 | 22.83 | $23.14 | 58800 |
| 2023-04-18 | 22.75 | $23.12 | 69036 |
| 2023-04-17 | 22.67 | $23.09 | 58702 |
| 2023-04-14 | 22.57 | $22.95 | 60500 |
| 2023-04-13 | 22.49 | $22.99 | 58935 |
| 2023-04-12 | 22.39 | $22.86 | 74200 |
| 2023-04-11 | 22.30 | $22.88 | 83416 |
| 2023-04-10 | 22.19 | $22.70 | 102400 |
| 2023-04-06 | 22.10 | $22.57 | 118603 |
| 2023-04-05 | 22.03 | $22.50 | 93549 |
| 2023-04-04 | 21.96 | $22.66 | 481900 |
| 2023-04-03 | 21.84 | $22.71 | 112026 |
| 2023-03-31 | 21.71 | $22.61 | 105508 |
| 2023-03-30 | 21.57 | $22.25 | 81600 |
| 2023-03-29 | 21.49 | $22.04 | 93326 |
| 2023-03-28 | 21.44 | $21.71 | 92100 |
| 2023-03-27 | 21.46 | $21.68 | 90441 |
| 2023-03-24 | 21.50 | $21.46 | 119200 |
| 2023-03-23 | 21.59 | $21.39 | 93620 |
| 2023-03-22 | 21.71 | $21.55 | 107200 |
| 2023-03-21 | 21.82 | $21.80 | 87700 |
| 2023-03-20 | 21.91 | $21.64 | 95447 |
| 2023-03-17 | 22.04 | $21.50 | 119114 |
| 2023-03-16 | 22.23 | $21.91 | 130618 |
| 2023-03-15 | 22.37 | $21.67 | 189100 |
| 2023-03-14 | 22.58 | $21.97 | 112800 |
| 2023-03-13 | 22.77 | $21.73 | 137245 |
| 2023-03-10 | 23.03 | $22.12 | 104900 |
| 2023-03-09 | 23.27 | $22.70 | 94310 |
| 2023-03-08 | 23.41 | $23.19 | 76222 |
| 2023-03-07 | 23.48 | $23.33 | 81039 |
| 2023-03-06 | 23.54 | $23.64 | 61302 |
| 2023-03-03 | 23.53 | $23.76 | 67942 |
| 2023-03-02 | 23.51 | $23.37 | 62100 |
| 2023-03-01 | 23.56 | $23.30 | 102500 |
| 2023-02-28 | 23.63 | $23.26 | 169605 |
| 2023-02-27 | 23.73 | $23.37 | 90611 |
| 2023-02-24 | 23.82 | $23.27 | 101400 |
| 2023-02-23 | 23.94 | $23.39 | 82215 |
| 2023-02-22 | 24.06 | $23.29 | 69900 |
| 2023-02-21 | 24.22 | $23.51 | 100900 |
| 2023-02-17 | 24.36 | $24.00 | 91934 |
| 2023-02-16 | 24.42 | $24.10 | 40511 |
| 2023-02-15 | 24.46 | $24.27 | 109300 |
| 2023-02-14 | 24.48 | $24.21 | 136100 |
| 2023-02-13 | 24.50 | $24.29 | 82800 |
| 2023-02-10 | 24.52 | $24.24 | 97527 |
| 2023-02-09 | 24.54 | $24.39 | 74500 |
| 2023-02-08 | 24.54 | $24.71 | 63429 |
| 2023-02-07 | 24.46 | $24.74 | 127422 |
| 2023-02-06 | 24.37 | $24.49 | 87523 |
| 2023-02-03 | 24.31 | $24.61 | 138100 |
| 2023-02-02 | 24.21 | $24.67 | 131500 |
| 2023-02-01 | 24.08 | $24.38 | 120245 |
| 2023-01-31 | 24.00 | $24.24 | 141500 |
| 2023-01-30 | 23.93 | $23.89 | 134734 |
| 2023-01-27 | 23.92 | $24.08 | 103019 |
| 2023-01-26 | 23.87 | $24.06 | 94000 |
| 2023-01-25 | 23.81 | $23.92 | 80426 |
| 2023-01-24 | 23.77 | $23.98 | 121118 |
| 2023-01-23 | 23.71 | $23.96 | 142000 |
| 2023-01-20 | 23.65 | $23.89 | 100700 |
| 2023-01-19 | 23.59 | $23.62 | 105536 |
| 2023-01-18 | 23.58 | $23.78 | 96923 |
| 2023-01-17 | 23.54 | $24.10 | 161900 |
| 2023-01-13 | 23.42 | $24.06 | 113143 |
| 2023-01-12 | 23.29 | $23.87 | 113300 |
| 2023-01-11 | 23.17 | $23.81 | 148400 |
| 2023-01-10 | 23.06 | $23.48 | 88700 |
| 2023-01-09 | 22.99 | $23.32 | 99411 |
| 2023-01-06 | 22.95 | $23.36 | 154201 |
| 2023-01-05 | 22.90 | $22.98 | 110310 |
| 2023-01-04 | 22.92 | $23.18 | 101712 |
| 2023-01-03 | 22.90 | $22.88 | 97500 |
| 2022-12-30 | 22.95 | $22.80 | 157100 |
| 2022-12-29 | 23.02 | $22.76 | 117000 |
| 2022-12-28 | 23.11 | $22.49 | 179145 |
| 2022-12-27 | 23.28 | $22.84 | 138900 |
| 2022-12-23 | 23.40 | $22.96 | 116940 |
| 2022-12-22 | 23.52 | $22.93 | 162600 |
| 2022-12-21 | 23.66 | $23.32 | 96200 |
| 2022-12-20 | 23.74 | $23.11 | 131400 |
| 2022-12-19 | 23.88 | $23.25 | 128232 |
| 2022-12-16 | 24.02 | $23.48 | 128600 |
| 2022-12-15 | 24.13 | $23.77 | 104500 |
| 2022-12-14 | 24.20 | $24.08 | 143335 |
| 2022-12-13 | 24.21 | $24.10 | 129800 |
| 2022-12-12 | 24.21 | $23.89 | 100900 |
| 2022-12-09 | 24.26 | $23.76 | 72806 |
| 2022-12-08 | 24.35 | $23.97 | 73700 |
| 2022-12-07 | 24.40 | $23.90 | 94049 |
| 2022-12-06 | 24.48 | $24.01 | 76920 |
| 2022-12-05 | 24.54 | $24.20 | 79100 |
| 2022-12-02 | 24.57 | $24.59 | 65300 |
| 2022-12-01 | 24.52 | $24.77 | 105400 |
| 2022-11-30 | 24.42 | $24.79 | 260609 |
| 2022-11-29 | 24.30 | $24.38 | 110300 |
| 2022-11-28 | 24.25 | $24.16 | 101100 |
| 2022-11-25 | 24.23 | $24.46 | 137404 |
| 2022-11-23 | 24.14 | $24.12 | 59700 |
| 2022-11-22 | 24.11 | $24.13 | 111100 |
| 2022-11-21 | 24.07 | $24.01 | 74739 |
| 2022-11-18 | 24.05 | $23.96 | 66448 |
| 2022-11-17 | 24.03 | $23.79 | 106400 |
| 2022-11-16 | 24.04 | $24.03 | 80028 |
| 2022-11-15 | 24.01 | $24.20 | 73313 |
| 2022-11-14 | 23.93 | $23.99 | 94938 |
| 2022-11-11 | 23.88 | $24.38 | 101800 |
| 2022-11-10 | 23.73 | $24.28 | 128413 |
| 2022-11-09 | 23.59 | $23.33 | 67643 |
| 2022-11-08 | 23.62 | $23.83 | 82213 |
| 2022-11-07 | 23.54 | $23.64 | 83245 |
| 2022-11-04 | 23.50 | $23.38 | 130600 |
| 2022-11-03 | 23.50 | $23.53 | 72400 |
| 2022-11-02 | 23.46 | $23.78 | 78300 |
| 2022-11-01 | 23.37 | $24.35 | 128337 |
| 2022-10-31 | 23.15 | $24.42 | 140335 |
| 2022-10-28 | 22.87 | $24.28 | 118636 |
| 2022-10-27 | 22.57 | $23.67 | 132703 |
| 2022-10-26 | 22.36 | $23.52 | 66336 |
| 2022-10-25 | 22.15 | $23.33 | 72333 |
| 2022-10-24 | 21.94 | $22.67 | 71333 |
| 2022-10-21 | 21.84 | $22.32 | 83604 |
| 2022-10-20 | 21.81 | $22.11 | 92175 |
| 2022-10-19 | 21.81 | $22.27 | 106403 |
| 2022-10-18 | 21.79 | $22.50 | 95500 |
| 2022-10-17 | 21.72 | $22.25 | 117400 |
| 2022-10-14 | 21.70 | $21.70 | 70900 |
| 2022-10-13 | 21.79 | $22.26 | 155014 |
| 2022-10-12 | 21.78 | $21.74 | 100700 |
| 2022-10-11 | 21.89 | $21.83 | 91900 |
| 2022-10-10 | 22.00 | $21.84 | 97300 |
| 2022-10-07 | 22.13 | $22.08 | 84644 |
| 2022-10-06 | 22.23 | $22.60 | 91000 |
| 2022-10-05 | 22.25 | $23.03 | 65200 |
| 2022-10-04 | 22.19 | $23.20 | 130400 |
| 2022-10-03 | 22.08 | $22.29 | 129800 |
| 2022-09-30 | 22.15 | $21.75 | 197948 |
| 2022-09-29 | 22.36 | $21.95 | 155724 |
| 2022-09-28 | 22.56 | $22.26 | 296811 |
| 2022-09-27 | 22.74 | $21.42 | 156800 |
| 2022-09-26 | 23.12 | $21.58 | 252300 |
| 2022-09-23 | 23.54 | $22.22 | 199130 |
| 2022-09-22 | 23.89 | $22.95 | 111000 |
| 2022-09-21 | 24.15 | $23.35 | 94300 |
| 2022-09-20 | 24.37 | $23.68 | 75321 |
| 2022-09-19 | 24.56 | $24.15 | 44800 |
| 2022-09-16 | 24.68 | $24.03 | 128800 |
| 2022-09-15 | 24.85 | $24.72 | 36948 |
| 2022-09-14 | 24.90 | $24.73 | 62400 |
| 2022-09-13 | 24.96 | $24.80 | 78900 |
| 2022-09-12 | 25.01 | $25.67 | 68700 |
| 2022-09-09 | 24.89 | $25.22 | 45324 |
| 2022-09-08 | 24.84 | $24.86 | 82800 |
| 2022-09-07 | 24.87 | $24.63 | 87020 |
| 2022-09-06 | 24.95 | $24.31 | 43600 |
| 2022-09-02 | 25.11 | $24.46 | 40900 |
| 2022-09-01 | 25.26 | $24.61 | 103303 |
| 2022-08-31 | 25.41 | $24.58 | 122606 |
| 2022-08-30 | 25.59 | $24.66 | 160700 |
| 2022-08-29 | 25.79 | $24.96 | 102908 |
| 2022-08-26 | 25.95 | $25.03 | 83315 |
| 2022-08-25 | 26.12 | $25.67 | 89700 |
| 2022-08-24 | 26.18 | $25.47 | 66324 |
| 2022-08-23 | 26.29 | $25.43 | 67811 |
| 2022-08-22 | 26.42 | $25.82 | 70812 |
| 2022-08-19 | 26.49 | $26.17 | 76000 |
| 2022-08-18 | 26.50 | $26.52 | 78000 |
| 2022-08-17 | 26.43 | $26.35 | 83501 |
| 2022-08-16 | 26.38 | $26.61 | 72000 |
| 2022-08-15 | 26.26 | $26.54 | 53200 |
| 2022-08-12 | 26.14 | $26.44 | 84700 |
| 2022-08-11 | 26.01 | $26.17 | 98113 |
| 2022-08-10 | 25.92 | $26.08 | 80800 |
| 2022-08-09 | 25.83 | $25.70 | 61525 |
| 2022-08-08 | 25.80 | $25.77 | 66400 |
| 2022-08-05 | 25.76 | $25.80 | 115300 |
| 2022-08-04 | 25.69 | $25.76 | 98616 |
| 2022-08-03 | 25.62 | $25.94 | 96127 |
| 2022-08-02 | 25.50 | $25.76 | 107400 |
| 2022-08-01 | 25.39 | $25.79 | 107500 |
| 2022-07-29 | 25.26 | $25.90 | 160900 |
| 2022-07-28 | 25.08 | $25.68 | 130100 |
| 2022-07-27 | 24.92 | $25.45 | 141600 |
| 2022-07-26 | 24.77 | $25.02 | 119700 |
| 2022-07-25 | 24.70 | $24.98 | 104500 |
| 2022-07-22 | 24.61 | $25.00 | 84241 |
| 2022-07-21 | 24.52 | $24.93 | 75200 |
| 2022-07-20 | 24.41 | $24.85 | 473142 |
| 2022-07-19 | 24.31 | $24.80 | 55914 |
| 2022-07-18 | 24.20 | $24.17 | 84810 |
| 2022-07-15 | 24.21 | $24.44 | 73400 |
| 2022-07-14 | 24.17 | $24.11 | 72800 |
| 2022-07-13 | 24.18 | $24.34 | 65800 |
| 2022-07-12 | 24.15 | $24.51 | 82100 |
| 2022-07-11 | 24.08 | $24.60 | 113536 |
| 2022-07-08 | 23.97 | $24.75 | 82100 |
| 2022-07-07 | 23.82 | $24.92 | 92001 |
| 2022-07-06 | 23.62 | $24.53 | 97410 |
| 2022-07-05 | 23.46 | $24.36 | 94907 |
| 2022-07-01 | 23.31 | $24.42 | 151900 |
| 2022-06-30 | 23.14 | $23.87 | 209412 |
| 2022-06-29 | 23.05 | $23.84 | 308506 |
| 2022-06-28 | 22.96 | $23.38 | 98000 |
| 2022-06-27 | 22.95 | $23.48 | 78238 |
| 2022-06-24 | 22.93 | $23.29 | 104134 |
| 2022-06-23 | 22.95 | $22.65 | 89500 |
| 2022-06-22 | 23.11 | $22.54 | 109300 |
| 2022-06-21 | 23.32 | $22.75 | 130637 |
| 2022-06-17 | 23.53 | $22.36 | 127300 |
| 2022-06-16 | 23.86 | $22.34 | 155000 |
| 2022-06-15 | 24.25 | $23.44 | 130505 |
| 2022-06-14 | 24.47 | $23.26 | 101600 |
| 2022-06-13 | 24.77 | $23.64 | 146623 |
| 2022-06-10 | 25.04 | $24.81 | 91421 |
| 2022-06-09 | 25.11 | $25.25 | 52815 |
| 2022-06-08 | 25.09 | $25.44 | 73400 |
| 2022-06-07 | 25.04 | $25.72 | 74326 |
| 2022-06-06 | 24.91 | $25.35 | 88108 |
| 2022-06-03 | 24.85 | $25.27 | 91648 |
| 2022-06-02 | 24.80 | $25.75 | 98500 |
| 2022-06-01 | 24.63 | $25.77 | 92500 |
| 2022-05-31 | 24.44 | $25.73 | 165200 |
| 2022-05-27 | 24.23 | $25.63 | 136800 |
| 2022-05-26 | 24.01 | $25.04 | 115036 |
| 2022-05-25 | 23.88 | $24.42 | 102911 |
| 2022-05-24 | 23.87 | $24.12 | 91300 |
| 2022-05-23 | 23.93 | $24.13 | 130133 |
| 2022-05-20 | 24.00 | $23.98 | 98505 |
| 2022-05-19 | 24.11 | $24.18 | 131708 |
| 2022-05-18 | 24.21 | $24.34 | 171128 |
| 2022-05-17 | 24.30 | $24.69 | 88739 |
| 2022-05-16 | 24.33 | $24.28 | 92244 |
| 2022-05-13 | 24.46 | $24.07 | 171633 |
| 2022-05-12 | 24.66 | $23.71 | 210100 |
| 2022-05-11 | 24.97 | $24.09 | 156800 |
| 2022-05-10 | 25.26 | $24.26 | 180000 |
| 2022-05-09 | 25.57 | $24.35 | 151000 |
| 2022-05-06 | 25.91 | $25.34 | 106431 |
| 2022-05-05 | 26.10 | $25.88 | 96100 |
| 2022-05-04 | 26.21 | $26.36 | 126138 |
| 2022-05-03 | 26.24 | $25.61 | 82504 |
| 2022-05-02 | 26.43 | $25.35 | 131600 |
| 2022-04-29 | 26.71 | $25.95 | 138923 |
| 2022-04-28 | 26.92 | $26.34 | 111800 |
| 2022-04-27 | 27.07 | $25.97 | 104516 |
| 2022-04-26 | 27.33 | $25.85 | 218806 |
| 2022-04-25 | 27.66 | $27.05 | 73737 |
| 2022-04-22 | 27.79 | $27.40 | 110600 |
| 2022-04-21 | 27.86 | $27.83 | 55042 |
| 2022-04-20 | 27.86 | $28.18 | 99719 |
| 2022-04-19 | 27.78 | $27.88 | 101800 |
| 2022-04-18 | 27.75 | $27.48 | 152706 |
| 2022-04-14 | 27.80 | $27.04 | 110904 |
| 2022-04-13 | 27.95 | $27.30 | 71600 |
| 2022-04-12 | 28.07 | $27.00 | 75902 |
| 2022-04-11 | 28.27 | $27.12 | 141800 |
| 2022-04-08 | 28.47 | $27.59 | 90323 |
| 2022-04-07 | 28.61 | $27.79 | 142200 |
| 2022-04-06 | 28.72 | $27.98 | 184321 |
| 2022-04-05 | 28.80 | $28.86 | 99544 |
| 2022-04-04 | 28.72 | $29.44 | 74800 |
| 2022-04-01 | 28.49 | $29.23 | 96924 |
| 2022-03-31 | 28.26 | $28.98 | 162736 |
| 2022-03-30 | 28.05 | $28.66 | 120324 |
| 2022-03-29 | 27.87 | $28.91 | 136400 |
| 2022-03-28 | 27.61 | $28.50 | 121000 |
| 2022-03-25 | 27.39 | $28.48 | 235217 |
| 2022-03-24 | 27.13 | $28.20 | 88400 |
| 2022-03-23 | 26.89 | $27.63 | 132200 |
| 2022-03-22 | 26.74 | $27.84 | 94600 |
| 2022-03-21 | 26.52 | $27.71 | 62400 |
| 2022-03-18 | 26.28 | $27.75 | 44800 |
| 2022-03-17 | 26.01 | $27.36 | 99400 |
| 2022-03-16 | 25.78 | $26.55 | 111300 |
| 2022-03-15 | 25.68 | $25.86 | 84400 |
| 2022-03-14 | 25.71 | $25.35 | 116446 |
| 2022-03-11 | 25.86 | $25.79 | 97211 |
| 2022-03-10 | 25.95 | $26.16 | 49321 |
| 2022-03-09 | 25.98 | $26.11 | 84000 |
| 2022-03-08 | 26.02 | $25.70 | 129239 |
| 2022-03-07 | 26.16 | $25.77 | 171595 |
| 2022-03-04 | 26.32 | $26.61 | 72500 |
| 2022-03-03 | 26.32 | $26.79 | 115500 |
| 2022-03-02 | 26.29 | $26.77 | 95400 |
| 2022-03-01 | 26.27 | $26.18 | 98945 |
| 2022-02-28 | 26.37 | $26.53 | 180808 |
| 2022-02-25 | 26.41 | $26.57 | 178104 |
| 2022-02-24 | 26.46 | $25.86 | 420523 |
| 2022-02-23 | 26.67 | $25.62 | 118343 |
| 2022-02-22 | 26.97 | $25.94 | 264700 |
| 2022-02-18 | 27.25 | $26.69 | 108444 |
| 2022-02-17 | 27.42 | $26.86 | 56235 |
| 2022-02-16 | 27.58 | $27.48 | 99000 |
| 2022-02-15 | 27.65 | $27.29 | 87376 |
| 2022-02-14 | 27.76 | $26.98 | 123600 |
| 2022-02-11 | 27.96 | $27.89 | 128206 |
| 2022-02-10 | 28.00 | $28.38 | 77500 |
| 2022-02-09 | 27.95 | $28.75 | 72100 |
| 2022-02-08 | 27.81 | $28.03 | 46503 |
| 2022-02-07 | 27.80 | $27.80 | 102200 |
| 2022-02-04 | 27.84 | $28.23 | 69301 |
| 2022-02-03 | 27.81 | $27.91 | 72800 |
| 2022-02-02 | 27.83 | $28.48 | 88331 |
| 2022-02-01 | 27.74 | $28.17 | 116500 |
| 2022-01-31 | 27.70 | $28.08 | 143100 |
| 2022-01-28 | 27.68 | $27.45 | 148809 |
| 2022-01-27 | 27.79 | $27.15 | 149148 |
| 2022-01-26 | 27.99 | $26.93 | 228606 |
| 2022-01-25 | 28.27 | $26.54 | 195800 |
| 2022-01-24 | 28.67 | $26.75 | 535200 |
| 2022-01-21 | 29.10 | $27.08 | 355200 |
| 2022-01-20 | 29.53 | $28.83 | 89613 |
| 2022-01-19 | 29.65 | $29.03 | 175252 |
| 2022-01-18 | 29.76 | $29.64 | 144200 |
| 2022-01-14 | 29.74 | $30.08 | 219300 |
| 2022-01-13 | 29.64 | $29.81 | 202240 |
| 2022-01-12 | 29.57 | $29.88 | 111900 |
| 2022-01-11 | 29.47 | $29.52 | 120802 |
| 2022-01-10 | 29.43 | $29.53 | 110219 |
| 2022-01-07 | 29.38 | $29.21 | 102500 |
| 2022-01-06 | 29.39 | $29.10 | 97200 |
| 2022-01-05 | 29.43 | $29.09 | 156300 |
| 2022-01-04 | 29.47 | $29.66 | 139400 |
| 2022-01-03 | 29.39 | $29.61 | 106800 |
| 2021-12-31 | 29.31 | $29.79 | 68902 |
| 2021-12-30 | 29.18 | $29.70 | 67918 |
| 2021-12-29 | 29.05 | $29.49 | 84933 |
| 2021-12-28 | 28.94 | $29.36 | 65700 |
| 2021-12-27 | 28.83 | $29.54 | 69600 |
| 2021-12-23 | 28.67 | $29.15 | 66800 |
| 2021-12-22 | 28.57 | $28.73 | 85210 |
| 2021-12-21 | 28.54 | $29.05 | 66600 |
| 2021-12-20 | 28.44 | $28.41 | 67441 |
| 2021-12-17 | 28.45 | $28.58 | 54100 |
| 2021-12-16 | 28.44 | $28.84 | 59715 |
| 2021-12-15 | 28.36 | $28.58 | 53141 |
| 2021-12-14 | 28.33 | $28.37 | 48914 |
| 2021-12-13 | 28.35 | $28.36 | 48000 |
| 2021-12-10 | 28.36 | $28.36 | 79130 |
| 2021-12-09 | 28.38 | $28.56 | 182331 |
| 2021-12-08 | 28.36 | $28.94 | 87600 |
| 2021-12-07 | 28.26 | $28.75 | 113926 |
| 2021-12-06 | 28.19 | $28.29 | 84700 |
| 2021-12-03 | 28.20 | $27.83 | 113500 |
| 2021-12-02 | 28.31 | $27.95 | 83143 |
| 2021-12-01 | 28.41 | $27.64 | 152305 |
| 2021-11-30 | 28.60 | $27.85 | 131732 |
| 2021-11-29 | 28.78 | $28.42 | 79403 |
| 2021-11-26 | 28.86 | $28.17 | 126332 |
| 2021-11-24 | 29.01 | $28.75 | 49308 |
| 2021-11-23 | 29.06 | $28.71 | 85091 |
| 2021-11-22 | 29.13 | $28.62 | 77518 |
| 2021-11-19 | 29.23 | $28.67 | 63300 |
| 2021-11-18 | 29.34 | $28.89 | 99420 |
| 2021-11-17 | 29.41 | $29.01 | 100334 |
| 2021-11-16 | 29.47 | $29.22 | 40832 |
| 2021-11-15 | 29.49 | $29.27 | 50002 |
| 2021-11-12 | 29.50 | $29.28 | 38036 |
| 2021-11-11 | 29.51 | $29.19 | 77436 |
| 2021-11-10 | 29.54 | $29.18 | 103700 |
| 2021-11-09 | 29.58 | $29.37 | 136700 |
| 2021-11-08 | 29.57 | $29.56 | 67817 |
| 2021-11-05 | 29.53 | $29.36 | 74600 |
| 2021-11-04 | 29.51 | $29.39 | 78800 |
| 2021-11-03 | 29.49 | $29.53 | 75505 |
| 2021-11-02 | 29.43 | $29.53 | 87800 |
| 2021-11-01 | 29.36 | $29.40 | 138500 |
| 2021-10-29 | 29.30 | $29.36 | 146609 |
| 2021-10-28 | 29.24 | $29.46 | 78600 |
| 2021-10-27 | 29.14 | $29.30 | 99018 |
| 2021-10-26 | 29.06 | $29.43 | 70845 |
| 2021-10-25 | 28.94 | $29.22 | 30800 |
| 2021-10-22 | 28.84 | $29.21 | 42500 |
| 2021-10-21 | 28.73 | $28.96 | 64442 |
| 2021-10-20 | 28.64 | $29.31 | 88243 |
| 2021-10-19 | 28.47 | $28.97 | 105600 |
| 2021-10-18 | 28.35 | $28.77 | 84700 |
| 2021-10-15 | 28.24 | $28.76 | 86300 |
| 2021-10-14 | 28.12 | $28.53 | 99102 |
| 2021-10-13 | 28.02 | $28.31 | 52636 |
| 2021-10-12 | 27.96 | $28.23 | 64319 |
| 2021-10-11 | 27.90 | $28.13 | 84500 |
| 2021-10-08 | 27.86 | $28.18 | 84806 |
| 2021-10-07 | 27.79 | $28.21 | 98300 |
| 2021-10-06 | 27.71 | $27.92 | 88900 |
| 2021-10-05 | 27.69 | $27.92 | 189928 |
| 2021-10-04 | 27.65 | $27.56 | 125613 |
| 2021-10-01 | 27.69 | $27.69 | 82012 |
| 2021-09-30 | 27.71 | $27.45 | 116437 |
| 2021-09-29 | 27.78 | $27.76 | 87300 |
| 2021-09-28 | 27.80 | $27.56 | 103647 |
| 2021-09-27 | 27.87 | $27.92 | 93000 |
| 2021-09-24 | 27.87 | $27.80 | 83305 |
| 2021-09-23 | 27.89 | $27.94 | 95400 |
| 2021-09-22 | 27.90 | $27.48 | 67743 |
| 2021-09-21 | 28.00 | $27.36 | 243019 |
| 2021-09-20 | 28.14 | $27.48 | 167100 |
| 2021-09-17 | 28.28 | $27.97 | 89834 |
| 2021-09-16 | 28.34 | $28.15 | 49900 |
| 2021-09-15 | 28.37 | $28.28 | 78946 |
| 2021-09-14 | 28.37 | $27.96 | 105200 |
| 2021-09-13 | 28.45 | $28.27 | 106400 |
| 2021-09-10 | 28.47 | $28.21 | 69903 |
| 2021-09-09 | 28.50 | $28.31 | 57300 |
| 2021-09-08 | 28.52 | $28.36 | 84237 |
| 2021-09-07 | 28.53 | $28.38 | 91745 |
| 2021-09-03 | 28.53 | $28.64 | 61900 |
| 2021-09-02 | 28.48 | $28.58 | 117700 |
| 2021-09-01 | 28.43 | $28.60 | 122909 |
| 2021-08-31 | 28.37 | $28.54 | 97622 |
| 2021-08-30 | 28.31 | $28.43 | 66238 |
| 2021-08-27 | 28.27 | $28.37 | 53534 |
| 2021-08-26 | 28.22 | $28.17 | 74412 |
| 2021-08-25 | 28.22 | $28.36 | 120000 |
| 2021-08-24 | 28.17 | $28.40 | 139545 |
| 2021-08-23 | 28.10 | $27.89 | 82600 |
| 2021-08-20 | 28.13 | $27.91 | 81828 |
| 2021-08-19 | 28.15 | $27.75 | 128700 |
| 2021-08-18 | 28.22 | $27.97 | 113200 |
| 2021-08-17 | 28.25 | $28.34 | 185908 |
| 2021-08-16 | 28.20 | $28.77 | 65000 |
| 2021-08-13 | 28.05 | $28.59 | 64237 |
| 2021-08-12 | 27.92 | $28.39 | 103762 |
| 2021-08-11 | 27.80 | $28.26 | 100600 |
| 2021-08-10 | 27.70 | $28.05 | 117400 |
| 2021-08-09 | 27.62 | $28.06 | 104741 |
| 2021-08-06 | 27.53 | $27.91 | 99984 |
| 2021-08-05 | 27.45 | $27.79 | 93023 |
| 2021-08-04 | 27.39 | $27.58 | 107700 |
| 2021-08-03 | 27.36 | $27.64 | 114528 |
| 2021-08-02 | 27.32 | $27.42 | 125600 |
| 2021-07-30 | 27.32 | $27.49 | 103300 |
| 2021-07-29 | 27.30 | $27.51 | 162800 |
| 2021-07-28 | 27.28 | $27.21 | 90016 |
| 2021-07-27 | 27.32 | $27.15 | 58100 |
| 2021-07-26 | 27.38 | $27.39 | 74448 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
27.44
2026-07-22
Close Price
$27.58
Vol: 55004
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
18.90
Average
24.41
Maximum
29.90
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 27.44 | $27.58 | 55004 |
| 2026-07-21 | 27.37 | $27.59 | 63435 |
| 2026-07-20 | 27.29 | $27.27 | 73689 |
| 2026-07-17 | 27.29 | $27.10 | 93916 |
| 2026-07-16 | 27.35 | $27.09 | 77149 |
| 2026-07-15 | 27.41 | $27.19 | 79748 |
| 2026-07-14 | 27.46 | $27.43 | 69235 |
| 2026-07-13 | 27.44 | $27.19 | 100178 |
| 2026-07-10 | 27.49 | $27.36 | 71827 |
| 2026-07-09 | 27.49 | $27.30 | 139400 |
| 2026-07-08 | 27.51 | $27.17 | 113616 |
| 2026-07-07 | 27.56 | $27.42 | 67842 |
| 2026-07-06 | 27.55 | $27.51 | 123600 |
| 2026-07-02 | 27.49 | $27.74 | 105816 |
| 2026-07-01 | 27.35 | $27.79 | 123800 |
| 2026-06-30 | 27.16 | $27.68 | 156531 |
| 2026-06-29 | 26.96 | $27.41 | 136818 |
| 2026-06-26 | 26.79 | $27.04 | 60800 |
| 2026-06-25 | 26.71 | $27.19 | 212311 |
| 2026-06-24 | 26.56 | $26.62 | 93900 |
| 2026-06-23 | 26.56 | $26.52 | 70100 |
| 2026-06-22 | 26.59 | $26.65 | 85019 |
| 2026-06-18 | 26.58 | $26.53 | 72054 |
| 2026-06-17 | 26.61 | $26.35 | 74716 |
| 2026-06-16 | 26.71 | $26.69 | 150749 |
| 2026-06-15 | 26.72 | $26.77 | 100708 |
| 2026-06-12 | 26.70 | $26.72 | 95900 |
| 2026-06-11 | 26.70 | $26.64 | 84627 |
| 2026-06-10 | 26.71 | $26.17 | 129300 |
| 2026-06-09 | 26.88 | $26.55 | 91821 |
| 2026-06-08 | 26.97 | $26.73 | 142300 |
| 2026-06-05 | 27.01 | $26.52 | 129904 |
| 2026-06-04 | 27.12 | $27.16 | 217000 |
| 2026-06-03 | 27.05 | $26.97 | 88800 |
| 2026-06-02 | 27.02 | $26.93 | 87334 |
| 2026-06-01 | 26.99 | $26.96 | 165701 |
| 2026-05-29 | 26.95 | $27.04 | 109900 |
| 2026-05-28 | 26.86 | $27.12 | 95545 |
| 2026-05-27 | 26.72 | $26.86 | 92274 |
| 2026-05-26 | 26.63 | $27.00 | 124400 |
| 2026-05-22 | 26.47 | $26.61 | 112000 |
| 2026-05-21 | 26.39 | $26.36 | 57942 |
| 2026-05-20 | 26.38 | $26.34 | 96001 |
| 2026-05-19 | 26.37 | $25.95 | 60100 |
| 2026-05-18 | 26.47 | $25.96 | 51128 |
| 2026-05-15 | 26.59 | $26.02 | 132149 |
| 2026-05-14 | 26.71 | $26.68 | 60914 |
| 2026-05-13 | 26.65 | $26.44 | 56700 |
| 2026-05-12 | 26.64 | $26.47 | 55327 |
| 2026-05-11 | 26.62 | $26.47 | 64513 |
| 2026-05-08 | 26.58 | $26.33 | 74341 |
| 2026-05-07 | 26.57 | $26.30 | 93009 |
| 2026-05-06 | 26.56 | $26.57 | 134337 |
| 2026-05-05 | 26.46 | $26.55 | 91800 |
| 2026-05-04 | 26.33 | $26.34 | 164200 |
| 2026-05-01 | 26.24 | $26.22 | 101451 |
| 2026-04-30 | 26.16 | $26.25 | 146806 |
| 2026-04-29 | 26.05 | $26.09 | 106806 |
| 2026-04-28 | 25.96 | $25.78 | 55200 |
| 2026-04-27 | 25.94 | $25.87 | 80200 |
| 2026-04-24 | 25.88 | $25.67 | 64000 |
| 2026-04-23 | 25.86 | $25.75 | 156589 |
| 2026-04-22 | 25.82 | $25.54 | 89300 |
| 2026-04-21 | 25.82 | $25.56 | 93300 |
| 2026-04-20 | 25.82 | $25.99 | 91837 |
| 2026-04-17 | 25.67 | $25.96 | 63634 |
| 2026-04-16 | 25.49 | $25.52 | 73400 |
| 2026-04-15 | 25.41 | $25.63 | 123000 |
| 2026-04-14 | 25.27 | $25.73 | 87200 |
| 2026-04-13 | 25.07 | $25.49 | 94409 |
| 2026-04-10 | 24.89 | $25.44 | 57600 |
| 2026-04-09 | 24.70 | $25.36 | 54000 |
| 2026-04-08 | 24.49 | $25.17 | 137800 |
| 2026-04-07 | 24.30 | $24.74 | 82200 |
| 2026-04-06 | 24.20 | $24.70 | 88000 |
| 2026-04-02 | 24.10 | $24.49 | 113942 |
| 2026-04-01 | 24.06 | $24.83 | 140600 |
| 2026-03-31 | 23.90 | $24.55 | 161500 |
| 2026-03-30 | 23.81 | $23.94 | 104000 |
| 2026-03-27 | 23.89 | $23.78 | 192752 |
| 2026-03-26 | 24.06 | $24.06 | 73411 |
| 2026-03-25 | 24.19 | $24.55 | 55930 |
| 2026-03-24 | 24.19 | $24.24 | 61900 |
| 2026-03-23 | 24.30 | $24.22 | 139100 |
| 2026-03-20 | 24.46 | $24.22 | 101700 |
| 2026-03-19 | 24.65 | $24.67 | 145015 |
| 2026-03-18 | 24.75 | $24.85 | 107417 |
| 2026-03-17 | 24.83 | $25.00 | 89500 |
| 2026-03-16 | 24.88 | $24.97 | 75800 |
| 2026-03-13 | 24.96 | $24.91 | 92779 |
| 2026-03-12 | 25.08 | $24.97 | 106300 |
| 2026-03-11 | 25.22 | $25.05 | 59940 |
| 2026-03-10 | 25.36 | $25.00 | 145100 |
| 2026-03-09 | 25.56 | $24.88 | 125722 |
| 2026-03-06 | 25.84 | $25.27 | 100927 |
| 2026-03-05 | 26.06 | $25.66 | 88900 |
| 2026-03-04 | 26.21 | $26.02 | 116312 |
| 2026-03-03 | 26.27 | $25.99 | 108600 |
| 2026-03-02 | 26.36 | $26.31 | 100515 |
| 2026-02-27 | 26.37 | $26.33 | 171000 |
| 2026-02-26 | 26.36 | $26.37 | 103900 |
| 2026-02-25 | 26.34 | $26.35 | 93400 |
| 2026-02-24 | 26.32 | $26.33 | 76735 |
| 2026-02-23 | 26.30 | $26.16 | 90346 |
| 2026-02-20 | 26.33 | $26.35 | 90020 |
| 2026-02-19 | 26.30 | $26.13 | 88200 |
| 2026-02-18 | 26.33 | $26.14 | 93645 |
| 2026-02-17 | 26.37 | $26.00 | 111000 |
| 2026-02-13 | 26.45 | $26.39 | 101400 |
| 2026-02-12 | 26.41 | $26.30 | 107448 |
| 2026-02-11 | 26.40 | $26.43 | 115047 |
| 2026-02-10 | 26.34 | $26.37 | 158940 |
| 2026-02-09 | 26.28 | $26.36 | 86700 |
| 2026-02-06 | 26.20 | $26.38 | 79200 |
| 2026-02-05 | 26.09 | $25.93 | 119522 |
| 2026-02-04 | 26.11 | $26.12 | 105905 |
| 2026-02-03 | 26.05 | $26.16 | 175700 |
| 2026-02-02 | 25.98 | $26.15 | 90400 |
| 2026-01-30 | 25.88 | $25.98 | 175907 |
| 2026-01-29 | 25.81 | $25.87 | 146305 |
| 2026-01-28 | 25.76 | $25.57 | 95300 |
| 2026-01-27 | 25.79 | $25.71 | 121000 |
| 2026-01-26 | 25.78 | $25.70 | 100800 |
| 2026-01-23 | 25.77 | $25.68 | 68700 |
| 2026-01-22 | 25.76 | $25.83 | 152400 |
| 2026-01-21 | 25.69 | $25.59 | 97800 |
| 2026-01-20 | 25.68 | $25.09 | 97700 |
| 2026-01-16 | 25.82 | $25.37 | 110216 |
| 2026-01-15 | 25.90 | $25.62 | 101100 |
| 2026-01-14 | 25.91 | $25.77 | 111046 |
| 2026-01-13 | 25.87 | $25.87 | 84900 |
| 2026-01-12 | 25.78 | $25.83 | 114739 |
| 2026-01-09 | 25.68 | $25.73 | 120547 |
| 2026-01-08 | 25.58 | $25.57 | 124967 |
| 2026-01-07 | 25.50 | $25.39 | 115830 |
| 2026-01-06 | 25.46 | $25.68 | 106600 |
| 2026-01-05 | 25.31 | $25.44 | 135900 |
| 2026-01-02 | 25.20 | $25.28 | 216900 |
| 2025-12-31 | 25.12 | $25.18 | 210300 |
| 2025-12-30 | 25.03 | $25.20 | 160700 |
| 2025-12-29 | 24.93 | $24.93 | 114400 |
| 2025-12-26 | 24.88 | $24.95 | 79658 |
| 2025-12-24 | 24.81 | $24.94 | 38500 |
| 2025-12-23 | 24.72 | $24.76 | 77400 |
| 2025-12-22 | 24.67 | $24.75 | 110200 |
| 2025-12-19 | 24.61 | $24.61 | 106800 |
| 2025-12-18 | 24.58 | $24.42 | 102300 |
| 2025-12-17 | 24.60 | $24.42 | 135501 |
| 2025-12-16 | 24.62 | $24.51 | 114408 |
| 2025-12-15 | 24.62 | $24.64 | 85004 |
| 2025-12-12 | 24.57 | $24.63 | 97952 |
| 2025-12-11 | 24.51 | $24.65 | 121915 |
| 2025-12-10 | 24.43 | $24.57 | 136402 |
| 2025-12-09 | 24.36 | $24.25 | 169920 |
| 2025-12-08 | 24.37 | $24.46 | 112445 |
| 2025-12-05 | 24.31 | $24.52 | 71500 |
| 2025-12-04 | 24.22 | $24.47 | 128911 |
| 2025-12-03 | 24.13 | $24.47 | 93747 |
| 2025-12-02 | 24.01 | $24.34 | 151200 |
| 2025-12-01 | 23.92 | $24.23 | 113242 |
| 2025-11-28 | 23.83 | $24.46 | 111624 |
| 2025-11-26 | 23.67 | $24.32 | 127800 |
| 2025-11-25 | 23.51 | $23.90 | 157334 |
| 2025-11-24 | 23.45 | $23.69 | 144034 |
| 2025-11-21 | 23.46 | $23.39 | 96940 |
| 2025-11-20 | 23.56 | $23.00 | 190900 |
| 2025-11-19 | 23.82 | $23.40 | 168827 |
| 2025-11-18 | 24.01 | $23.65 | 118902 |
| 2025-11-17 | 24.17 | $23.76 | 200700 |
| 2025-11-14 | 24.33 | $24.01 | 162216 |
| 2025-11-13 | 24.44 | $24.32 | 105447 |
| 2025-11-12 | 24.48 | $24.64 | 89838 |
| 2025-11-11 | 24.43 | $24.51 | 78600 |
| 2025-11-10 | 24.41 | $24.40 | 150408 |
| 2025-11-07 | 24.42 | $24.25 | 189200 |
| 2025-11-06 | 24.48 | $24.30 | 113400 |
| 2025-11-05 | 24.54 | $24.58 | 171712 |
| 2025-11-04 | 24.52 | $24.43 | 104100 |
| 2025-11-03 | 24.54 | $24.54 | 113935 |
| 2025-10-31 | 24.53 | $24.64 | 148523 |
| 2025-10-30 | 24.48 | $24.46 | 159106 |
| 2025-10-29 | 24.49 | $24.32 | 177933 |
| 2025-10-28 | 24.54 | $24.64 | 124105 |
| 2025-10-27 | 24.49 | $24.65 | 132300 |
| 2025-10-24 | 24.44 | $24.58 | 68600 |
| 2025-10-23 | 24.39 | $24.49 | 81422 |
| 2025-10-22 | 24.36 | $24.35 | 107838 |
| 2025-10-21 | 24.37 | $24.42 | 113600 |
| 2025-10-20 | 24.36 | $24.33 | 94800 |
| 2025-10-17 | 24.37 | $24.26 | 101033 |
| 2025-10-16 | 24.41 | $24.21 | 112600 |
| 2025-10-15 | 24.47 | $24.31 | 108448 |
| 2025-10-14 | 24.52 | $24.50 | 109827 |
| 2025-10-13 | 24.51 | $24.46 | 92500 |
| 2025-10-10 | 24.52 | $24.16 | 133808 |
| 2025-10-09 | 24.62 | $24.62 | 69900 |
| 2025-10-08 | 24.59 | $24.68 | 104331 |
| 2025-10-07 | 24.54 | $24.63 | 101739 |
| 2025-10-06 | 24.49 | $24.59 | 126708 |
| 2025-10-03 | 24.43 | $24.57 | 112418 |
| 2025-10-02 | 24.38 | $24.55 | 177935 |
| 2025-10-01 | 24.31 | $24.40 | 91324 |
| 2025-09-30 | 24.28 | $24.45 | 132128 |
| 2025-09-29 | 24.23 | $24.39 | 146900 |
| 2025-09-26 | 24.18 | $24.19 | 72800 |
| 2025-09-25 | 24.19 | $24.07 | 87000 |
| 2025-09-24 | 24.24 | $24.16 | 78900 |
| 2025-09-23 | 24.27 | $24.17 | 86700 |
| 2025-09-22 | 24.30 | $24.27 | 79400 |
| 2025-09-19 | 24.31 | $24.31 | 52100 |
| 2025-09-18 | 24.30 | $24.39 | 73719 |
| 2025-09-17 | 24.27 | $24.21 | 82327 |
| 2025-09-16 | 24.29 | $24.10 | 79524 |
| 2025-09-15 | 24.35 | $24.16 | 134301 |
| 2025-09-12 | 24.40 | $24.40 | 65841 |
| 2025-09-11 | 24.38 | $24.47 | 86800 |
| 2025-09-10 | 24.34 | $24.26 | 76100 |
| 2025-09-09 | 24.35 | $24.31 | 122600 |
| 2025-09-08 | 24.35 | $24.27 | 120000 |
| 2025-09-05 | 24.35 | $24.32 | 139300 |
| 2025-09-04 | 24.35 | $24.37 | 102796 |
| 2025-09-03 | 24.32 | $24.26 | 105900 |
| 2025-09-02 | 24.32 | $24.27 | 129213 |
| 2025-08-29 | 24.31 | $24.37 | 117625 |
| 2025-08-28 | 24.27 | $24.44 | 115833 |
| 2025-08-27 | 24.20 | $24.27 | 65400 |
| 2025-08-26 | 24.16 | $24.24 | 67600 |
| 2025-08-25 | 24.13 | $24.28 | 99300 |
| 2025-08-22 | 24.07 | $24.29 | 72104 |
| 2025-08-21 | 24.00 | $23.93 | 78202 |
| 2025-08-20 | 24.03 | $24.04 | 92823 |
| 2025-08-19 | 24.02 | $24.11 | 74203 |
| 2025-08-18 | 24.00 | $24.02 | 109207 |
| 2025-08-15 | 23.99 | $24.08 | 120827 |
| 2025-08-14 | 23.97 | $24.21 | 113300 |
| 2025-08-13 | 23.90 | $24.26 | 105600 |
| 2025-08-12 | 23.80 | $24.11 | 228800 |
| 2025-08-11 | 23.73 | $23.73 | 133000 |
| 2025-08-08 | 23.76 | $23.86 | 107003 |
| 2025-08-07 | 23.76 | $23.79 | 147332 |
| 2025-08-06 | 23.78 | $23.81 | 155100 |
| 2025-08-05 | 23.81 | $23.67 | 114909 |
| 2025-08-04 | 23.88 | $23.68 | 121506 |
| 2025-08-01 | 23.97 | $23.60 | 149801 |
| 2025-07-31 | 24.11 | $23.95 | 150800 |
| 2025-07-30 | 24.16 | $24.11 | 125900 |
| 2025-07-29 | 24.17 | $24.13 | 87500 |
| 2025-07-28 | 24.18 | $24.13 | 106003 |
| 2025-07-25 | 24.19 | $24.22 | 61900 |
| 2025-07-24 | 24.17 | $24.15 | 106233 |
| 2025-07-23 | 24.17 | $24.25 | 137523 |
| 2025-07-22 | 24.14 | $24.13 | 71400 |
| 2025-07-21 | 24.13 | $24.05 | 96800 |
| 2025-07-18 | 24.14 | $23.97 | 59000 |
| 2025-07-17 | 24.19 | $23.92 | 109919 |
| 2025-07-16 | 24.25 | $23.96 | 82818 |
| 2025-07-15 | 24.31 | $23.98 | 227400 |
| 2025-07-14 | 24.38 | $24.31 | 111802 |
| 2025-07-11 | 24.35 | $24.26 | 91341 |
| 2025-07-10 | 24.33 | $24.38 | 97700 |
| 2025-07-09 | 24.26 | $24.19 | 135100 |
| 2025-07-08 | 24.23 | $24.10 | 96600 |
| 2025-07-07 | 24.22 | $24.02 | 304300 |
| 2025-07-03 | 24.23 | $24.40 | 112700 |
| 2025-07-02 | 24.11 | $24.34 | 117800 |
| 2025-07-01 | 23.98 | $24.21 | 124900 |
| 2025-06-30 | 23.86 | $24.10 | 181300 |
| 2025-06-27 | 23.75 | $23.99 | 123216 |
| 2025-06-26 | 23.64 | $23.76 | 115000 |
| 2025-06-25 | 23.58 | $23.60 | 120545 |
| 2025-06-24 | 23.56 | $23.71 | 147300 |
| 2025-06-23 | 23.49 | $23.50 | 186032 |
| 2025-06-20 | 23.48 | $23.25 | 133721 |
| 2025-06-18 | 23.54 | $23.34 | 62310 |
| 2025-06-17 | 23.58 | $23.28 | 92000 |
| 2025-06-16 | 23.65 | $23.43 | 109946 |
| 2025-06-13 | 23.68 | $23.43 | 93206 |
| 2025-06-12 | 23.72 | $23.68 | 124300 |
| 2025-06-11 | 23.68 | $23.64 | 84340 |
| 2025-06-10 | 23.63 | $23.65 | 110300 |
| 2025-06-09 | 23.58 | $23.60 | 137333 |
| 2025-06-06 | 23.52 | $23.49 | 81228 |
| 2025-06-05 | 23.48 | $23.34 | 116100 |
| 2025-06-04 | 23.47 | $23.50 | 119000 |
| 2025-06-03 | 23.41 | $23.36 | 108330 |
| 2025-06-02 | 23.37 | $23.27 | 155500 |
| 2025-05-30 | 23.36 | $23.24 | 148700 |
| 2025-05-29 | 23.34 | $23.22 | 91108 |
| 2025-05-28 | 23.32 | $22.89 | 128416 |
| 2025-05-27 | 23.40 | $23.15 | 159407 |
| 2025-05-23 | 23.40 | $22.80 | 105900 |
| 2025-05-22 | 23.52 | $22.84 | 214800 |
| 2025-05-21 | 23.64 | $23.09 | 100900 |
| 2025-05-20 | 23.69 | $23.50 | 141817 |
| 2025-05-19 | 23.62 | $23.48 | 111500 |
| 2025-05-16 | 23.54 | $23.54 | 88500 |
| 2025-05-15 | 23.41 | $23.23 | 78907 |
| 2025-05-14 | 23.34 | $23.39 | 150440 |
| 2025-05-13 | 23.19 | $23.57 | 182114 |
| 2025-05-12 | 22.95 | $23.33 | 120936 |
| 2025-05-09 | 22.73 | $22.82 | 71636 |
| 2025-05-08 | 22.62 | $22.77 | 105929 |
| 2025-05-07 | 22.49 | $22.56 | 184105 |
| 2025-05-06 | 22.40 | $22.50 | 196530 |
| 2025-05-05 | 22.31 | $22.66 | 276800 |
| 2025-05-02 | 22.14 | $22.50 | 160122 |
| 2025-05-01 | 21.98 | $22.32 | 162122 |
| 2025-04-30 | 21.85 | $22.27 | 280427 |
| 2025-04-29 | 21.71 | $22.29 | 178200 |
| 2025-04-28 | 21.53 | $22.11 | 114915 |
| 2025-04-25 | 21.37 | $22.15 | 91239 |
| 2025-04-24 | 21.17 | $22.06 | 126926 |
| 2025-04-23 | 20.97 | $21.60 | 166200 |
| 2025-04-22 | 20.87 | $21.26 | 97331 |
| 2025-04-21 | 20.87 | $20.71 | 150929 |
| 2025-04-17 | 21.05 | $21.29 | 73100 |
| 2025-04-16 | 21.11 | $21.13 | 137831 |
| 2025-04-15 | 21.23 | $21.53 | 80023 |
| 2025-04-14 | 21.26 | $21.74 | 114500 |
| 2025-04-11 | 21.25 | $21.63 | 145700 |
| 2025-04-10 | 21.27 | $21.41 | 149210 |
| 2025-04-09 | 21.39 | $21.92 | 260619 |
| 2025-04-08 | 21.38 | $20.37 | 247625 |
| 2025-04-07 | 21.87 | $20.31 | 498814 |
| 2025-04-04 | 22.50 | $20.80 | 449600 |
| 2025-04-03 | 23.12 | $22.62 | 180035 |
| 2025-04-02 | 23.29 | $23.35 | 82681 |
| 2025-04-01 | 23.28 | $23.23 | 104324 |
| 2025-03-31 | 23.30 | $23.27 | 214700 |
| 2025-03-28 | 23.32 | $23.16 | 312847 |
| 2025-03-27 | 23.37 | $23.55 | 58844 |
| 2025-03-26 | 23.31 | $23.54 | 81600 |
| 2025-03-25 | 23.25 | $23.58 | 88500 |
| 2025-03-24 | 23.16 | $23.49 | 148619 |
| 2025-03-21 | 23.09 | $23.30 | 115000 |
| 2025-03-20 | 23.06 | $23.42 | 78400 |
| 2025-03-19 | 22.99 | $23.42 | 117867 |
| 2025-03-18 | 22.92 | $23.27 | 135023 |
| 2025-03-17 | 22.87 | $23.30 | 261316 |
| 2025-03-14 | 22.82 | $22.95 | 93500 |
| 2025-03-13 | 22.87 | $22.77 | 124500 |
| 2025-03-12 | 23.00 | $22.97 | 139836 |
| 2025-03-11 | 23.10 | $22.80 | 285500 |
| 2025-03-10 | 23.28 | $23.10 | 160329 |
| 2025-03-07 | 23.41 | $23.47 | 113300 |
| 2025-03-06 | 23.46 | $23.37 | 262647 |
| 2025-03-05 | 23.56 | $23.53 | 156622 |
| 2025-03-04 | 23.63 | $23.38 | 305560 |
| 2025-03-03 | 23.76 | $23.77 | 148200 |
| 2025-02-28 | 23.81 | $23.96 | 116100 |
| 2025-02-27 | 23.81 | $23.61 | 137316 |
| 2025-02-26 | 23.92 | $23.75 | 82600 |
| 2025-02-25 | 24.02 | $23.80 | 155900 |
| 2025-02-24 | 24.12 | $23.86 | 200724 |
| 2025-02-21 | 24.23 | $23.94 | 176500 |
| 2025-02-20 | 24.34 | $24.26 | 175845 |
| 2025-02-19 | 24.37 | $24.29 | 113000 |
| 2025-02-18 | 24.41 | $24.27 | 156633 |
| 2025-02-14 | 24.45 | $24.20 | 63103 |
| 2025-02-13 | 24.53 | $24.44 | 101500 |
| 2025-02-12 | 24.54 | $24.29 | 89500 |
| 2025-02-11 | 24.61 | $24.36 | 116748 |
| 2025-02-10 | 24.67 | $24.38 | 124606 |
| 2025-02-07 | 24.73 | $24.56 | 126800 |
| 2025-02-06 | 24.75 | $24.73 | 124000 |
| 2025-02-05 | 24.72 | $24.72 | 111203 |
| 2025-02-04 | 24.67 | $24.70 | 95800 |
| 2025-02-03 | 24.63 | $24.56 | 117222 |
| 2025-01-31 | 24.61 | $24.56 | 139100 |
| 2025-01-30 | 24.59 | $24.70 | 111900 |
| 2025-01-29 | 24.52 | $24.44 | 94629 |
| 2025-01-28 | 24.51 | $24.51 | 92442 |
| 2025-01-27 | 24.48 | $24.56 | 122205 |
| 2025-01-24 | 24.43 | $24.60 | 74400 |
| 2025-01-23 | 24.35 | $24.56 | 83500 |
| 2025-01-22 | 24.26 | $24.58 | 131200 |
| 2025-01-21 | 24.15 | $24.61 | 120700 |
| 2025-01-17 | 24.00 | $24.42 | 363334 |
| 2025-01-16 | 23.89 | $24.25 | 130200 |
| 2025-01-15 | 23.81 | $24.09 | 194648 |
| 2025-01-14 | 23.76 | $24.00 | 128400 |
| 2025-01-13 | 23.74 | $23.87 | 187500 |
| 2025-01-10 | 23.75 | $23.86 | 130323 |
| 2025-01-08 | 23.78 | $24.09 | 126244 |
| 2025-01-07 | 23.75 | $23.93 | 159200 |
| 2025-01-06 | 23.77 | $23.95 | 178318 |
| 2025-01-03 | 23.79 | $23.98 | 112621 |
| 2025-01-02 | 23.81 | $23.92 | 100014 |
| 2024-12-31 | 23.85 | $24.05 | 145528 |
| 2024-12-30 | 23.88 | $24.00 | 125900 |
| 2024-12-27 | 23.93 | $24.07 | 53100 |
| 2024-12-26 | 23.98 | $24.34 | 83149 |
| 2024-12-24 | 23.96 | $24.24 | 59800 |
| 2024-12-23 | 23.97 | $23.81 | 131800 |
| 2024-12-20 | 24.13 | $23.94 | 156600 |
| 2024-12-19 | 24.29 | $23.75 | 135600 |
| 2024-12-18 | 24.54 | $24.00 | 97543 |
| 2024-12-17 | 24.78 | $24.60 | 130200 |
| 2024-12-16 | 24.88 | $24.62 | 107704 |
| 2024-12-13 | 25.01 | $24.63 | 67200 |
| 2024-12-12 | 25.15 | $24.77 | 85347 |
| 2024-12-11 | 25.28 | $24.99 | 114529 |
| 2024-12-10 | 25.38 | $24.97 | 88500 |
| 2024-12-09 | 25.49 | $25.22 | 68500 |
| 2024-12-06 | 25.55 | $25.31 | 92348 |
| 2024-12-05 | 25.59 | $25.38 | 97437 |
| 2024-12-04 | 25.62 | $25.37 | 132731 |
| 2024-12-03 | 25.65 | $25.48 | 74937 |
| 2024-12-02 | 25.64 | $25.65 | 154048 |
| 2024-11-29 | 25.58 | $25.68 | 91803 |
| 2024-11-27 | 25.49 | $25.54 | 120200 |
| 2024-11-26 | 25.41 | $25.37 | 136448 |
| 2024-11-25 | 25.38 | $25.51 | 107100 |
| 2024-11-22 | 25.28 | $25.30 | 84611 |
| 2024-11-21 | 25.23 | $25.20 | 82500 |
| 2024-11-20 | 25.19 | $25.00 | 77227 |
| 2024-11-19 | 25.21 | $25.09 | 79200 |
| 2024-11-18 | 25.19 | $25.19 | 100904 |
| 2024-11-15 | 25.14 | $25.04 | 89220 |
| 2024-11-14 | 25.12 | $25.20 | 115200 |
| 2024-11-13 | 25.04 | $25.25 | 114609 |
| 2024-11-12 | 24.92 | $25.14 | 112615 |
| 2024-11-11 | 24.81 | $25.23 | 94400 |
| 2024-11-08 | 24.65 | $25.15 | 91200 |
| 2024-11-07 | 24.47 | $25.08 | 106300 |
| 2024-11-06 | 24.28 | $24.90 | 157741 |
| 2024-11-05 | 24.10 | $24.23 | 99912 |
| 2024-11-04 | 24.10 | $24.05 | 90500 |
| 2024-11-01 | 24.15 | $24.01 | 116416 |
| 2024-10-31 | 24.24 | $24.04 | 142847 |
| 2024-10-30 | 24.33 | $24.28 | 113600 |
| 2024-10-29 | 24.37 | $24.19 | 92700 |
| 2024-10-28 | 24.45 | $24.27 | 57515 |
| 2024-10-25 | 24.52 | $24.19 | 69800 |
| 2024-10-24 | 24.63 | $24.34 | 80429 |
| 2024-10-23 | 24.71 | $24.36 | 79235 |
| 2024-10-22 | 24.81 | $24.73 | 123411 |
| 2024-10-21 | 24.81 | $24.76 | 79200 |
| 2024-10-18 | 24.79 | $24.85 | 95400 |
| 2024-10-17 | 24.74 | $24.70 | 115437 |
| 2024-10-16 | 24.72 | $24.76 | 112048 |
| 2024-10-15 | 24.68 | $24.65 | 119435 |
| 2024-10-14 | 24.67 | $24.77 | 97400 |
| 2024-10-11 | 24.61 | $24.70 | 83428 |
| 2024-10-10 | 24.55 | $24.53 | 137325 |
| 2024-10-09 | 24.54 | $24.43 | 106937 |
| 2024-10-08 | 24.55 | $24.38 | 45042 |
| 2024-10-07 | 24.58 | $24.43 | 130842 |
| 2024-10-04 | 24.60 | $24.65 | 90348 |
| 2024-10-03 | 24.54 | $24.41 | 86332 |
| 2024-10-02 | 24.55 | $24.53 | 87942 |
| 2024-10-01 | 24.52 | $24.61 | 130519 |
| 2024-09-30 | 24.46 | $24.69 | 121800 |
| 2024-09-27 | 24.35 | $24.53 | 128600 |
| 2024-09-26 | 24.27 | $24.50 | 121932 |
| 2024-09-25 | 24.19 | $24.16 | 92300 |
| 2024-09-24 | 24.18 | $24.25 | 85100 |
| 2024-09-23 | 24.15 | $24.26 | 109836 |
| 2024-09-20 | 24.11 | $24.11 | 100300 |
| 2024-09-19 | 24.10 | $24.26 | 147600 |
| 2024-09-18 | 24.05 | $24.15 | 158613 |
| 2024-09-17 | 24.02 | $24.23 | 84400 |
| 2024-09-16 | 23.95 | $24.14 | 125100 |
| 2024-09-13 | 23.90 | $23.96 | 85700 |
| 2024-09-12 | 23.90 | $23.77 | 130220 |
| 2024-09-11 | 23.95 | $23.84 | 153000 |
| 2024-09-10 | 24.00 | $23.70 | 101611 |
| 2024-09-09 | 24.10 | $23.82 | 106700 |
| 2024-09-06 | 24.18 | $23.72 | 115300 |
| 2024-09-05 | 24.31 | $24.06 | 111920 |
| 2024-09-04 | 24.36 | $24.18 | 90432 |
| 2024-09-03 | 24.38 | $24.18 | 99135 |
| 2024-08-30 | 24.40 | $24.54 | 140000 |
| 2024-08-29 | 24.31 | $24.39 | 111943 |
| 2024-08-28 | 24.24 | $24.15 | 100800 |
| 2024-08-27 | 24.23 | $24.27 | 85200 |
| 2024-08-26 | 24.18 | $24.24 | 113700 |
| 2024-08-23 | 24.12 | $24.22 | 141500 |
| 2024-08-22 | 24.05 | $24.06 | 145737 |
| 2024-08-21 | 24.01 | $24.21 | 91300 |
| 2024-08-20 | 23.92 | $24.19 | 111247 |
| 2024-08-19 | 23.81 | $24.17 | 91249 |
| 2024-08-16 | 23.69 | $24.00 | 100900 |
| 2024-08-15 | 23.59 | $23.89 | 72716 |
| 2024-08-14 | 23.50 | $23.70 | 83000 |
| 2024-08-13 | 23.46 | $23.58 | 142344 |
| 2024-08-12 | 23.45 | $23.45 | 49300 |
| 2024-08-09 | 23.47 | $23.51 | 92202 |
| 2024-08-08 | 23.49 | $23.49 | 132626 |
| 2024-08-07 | 23.51 | $23.31 | 179240 |
| 2024-08-06 | 23.60 | $23.22 | 132500 |
| 2024-08-05 | 23.74 | $22.96 | 266400 |
| 2024-08-02 | 23.99 | $23.62 | 109738 |
| 2024-08-01 | 24.08 | $23.94 | 117400 |
| 2024-07-31 | 24.09 | $24.30 | 155020 |
| 2024-07-30 | 23.98 | $24.14 | 121400 |
| 2024-07-29 | 23.90 | $23.95 | 84742 |
| 2024-07-26 | 23.86 | $23.72 | 95500 |
| 2024-07-25 | 23.88 | $23.62 | 65048 |
| 2024-07-24 | 23.93 | $23.54 | 97829 |
| 2024-07-23 | 24.02 | $23.85 | 117000 |
| 2024-07-22 | 24.03 | $24.05 | 98415 |
| 2024-07-19 | 23.97 | $23.75 | 323407 |
| 2024-07-18 | 23.99 | $23.96 | 135900 |
| 2024-07-17 | 23.94 | $24.20 | 200000 |
| 2024-07-16 | 23.80 | $24.19 | 184531 |
| 2024-07-15 | 23.63 | $23.88 | 121935 |
| 2024-07-12 | 23.53 | $23.78 | 76147 |
| 2024-07-11 | 23.42 | $23.56 | 162300 |
| 2024-07-10 | 23.37 | $23.46 | 95400 |
| 2024-07-09 | 23.33 | $23.32 | 96415 |
| 2024-07-08 | 23.33 | $23.36 | 118123 |
| 2024-07-05 | 23.32 | $23.47 | 80000 |
| 2024-07-03 | 23.27 | $23.52 | 78829 |
| 2024-07-02 | 23.20 | $23.40 | 106400 |
| 2024-07-01 | 23.14 | $23.22 | 107700 |
| 2024-06-28 | 23.13 | $23.29 | 140113 |
| 2024-06-27 | 23.10 | $23.23 | 105853 |
| 2024-06-26 | 23.09 | $23.10 | 89306 |
| 2024-06-25 | 23.11 | $23.26 | 83021 |
| 2024-06-24 | 23.09 | $23.21 | 60235 |
| 2024-06-21 | 23.08 | $23.00 | 103900 |
| 2024-06-20 | 23.13 | $23.15 | 108524 |
| 2024-06-18 | 23.16 | $23.24 | 75948 |
| 2024-06-17 | 23.16 | $23.23 | 94700 |
| 2024-06-14 | 23.16 | $23.03 | 87838 |
| 2024-06-13 | 23.24 | $23.15 | 105500 |
| 2024-06-12 | 23.29 | $23.31 | 127003 |
| 2024-06-11 | 23.31 | $23.30 | 66718 |
| 2024-06-10 | 23.33 | $23.35 | 85300 |
| 2024-06-07 | 23.34 | $23.25 | 141700 |
| 2024-06-06 | 23.39 | $23.42 | 87542 |
| 2024-06-05 | 23.39 | $23.33 | 93300 |
| 2024-06-04 | 23.43 | $23.25 | 116300 |
| 2024-06-03 | 23.49 | $23.39 | 86600 |
| 2024-05-31 | 23.53 | $23.46 | 222311 |
| 2024-05-30 | 23.55 | $23.25 | 138900 |
| 2024-05-29 | 23.64 | $23.02 | 106407 |
| 2024-05-28 | 23.83 | $23.30 | 105400 |
| 2024-05-24 | 23.96 | $23.53 | 90800 |
| 2024-05-23 | 24.04 | $23.42 | 88160 |
| 2024-05-22 | 24.17 | $24.04 | 73804 |
| 2024-05-21 | 24.13 | $24.17 | 89600 |
| 2024-05-20 | 24.03 | $24.04 | 106525 |
| 2024-05-17 | 23.94 | $23.99 | 86500 |
| 2024-05-16 | 23.84 | $23.91 | 66700 |
| 2024-05-15 | 23.75 | $23.96 | 93726 |
| 2024-05-14 | 23.61 | $23.75 | 70900 |
| 2024-05-13 | 23.50 | $23.65 | 108430 |
| 2024-05-10 | 23.40 | $23.66 | 95500 |
| 2024-05-09 | 23.26 | $23.61 | 100800 |
| 2024-05-08 | 23.12 | $23.46 | 76000 |
| 2024-05-07 | 22.98 | $23.41 | 116900 |
| 2024-05-06 | 22.84 | $23.33 | 150618 |
| 2024-05-03 | 22.68 | $23.02 | 82028 |
| 2024-05-02 | 22.59 | $22.79 | 89100 |
| 2024-05-01 | 22.56 | $22.63 | 109200 |
| 2024-04-30 | 22.57 | $22.67 | 177000 |
| 2024-04-29 | 22.57 | $22.88 | 140442 |
| 2024-04-26 | 22.51 | $22.88 | 92100 |
| 2024-04-25 | 22.45 | $22.64 | 75400 |
| 2024-04-24 | 22.44 | $22.65 | 109339 |
| 2024-04-23 | 22.44 | $22.64 | 140600 |
| 2024-04-22 | 22.44 | $22.42 | 111248 |
| 2024-04-19 | 22.51 | $22.32 | 128600 |
| 2024-04-18 | 22.64 | $22.40 | 74556 |
| 2024-04-17 | 22.77 | $22.41 | 107224 |
| 2024-04-16 | 22.93 | $22.43 | 79200 |
| 2024-04-15 | 23.12 | $22.38 | 153600 |
| 2024-04-12 | 23.37 | $22.84 | 136400 |
| 2024-04-11 | 23.52 | $23.40 | 88320 |
| 2024-04-10 | 23.53 | $23.34 | 113500 |
| 2024-04-09 | 23.56 | $23.68 | 194229 |
| 2024-04-08 | 23.48 | $23.52 | 104712 |
| 2024-04-05 | 23.43 | $23.30 | 98803 |
| 2024-04-04 | 23.44 | $23.20 | 117832 |
| 2024-04-03 | 23.47 | $23.42 | 119000 |
| 2024-04-02 | 23.44 | $23.44 | 131800 |
| 2024-04-01 | 23.39 | $23.52 | 106542 |
| 2024-03-28 | 23.31 | $23.60 | 143600 |
| 2024-03-27 | 23.17 | $23.40 | 88200 |
| 2024-03-26 | 23.07 | $23.12 | 103841 |
| 2024-03-25 | 23.03 | $23.00 | 71517 |
| 2024-03-22 | 23.02 | $23.01 | 104157 |
| 2024-03-21 | 23.00 | $23.12 | 105900 |
| 2024-03-20 | 22.94 | $22.95 | 63423 |
| 2024-03-19 | 22.91 | $22.89 | 118600 |
| 2024-03-18 | 22.90 | $22.79 | 83900 |
| 2024-03-15 | 22.92 | $22.60 | 155300 |
| 2024-03-14 | 22.99 | $22.72 | 116118 |
| 2024-03-13 | 23.05 | $23.03 | 101900 |
| 2024-03-12 | 23.01 | $23.05 | 104727 |
| 2024-03-11 | 22.95 | $22.96 | 146212 |
| 2024-03-08 | 22.91 | $22.95 | 126946 |
| 2024-03-07 | 22.86 | $22.98 | 88300 |
| 2024-03-06 | 22.78 | $22.81 | 89730 |
| 2024-03-05 | 22.74 | $22.73 | 114500 |
| 2024-03-04 | 22.71 | $22.77 | 83900 |
| 2024-03-01 | 22.66 | $22.80 | 106808 |
| 2024-02-29 | 22.59 | $22.64 | 114300 |
| 2024-02-28 | 22.55 | $22.61 | 101507 |
| 2024-02-27 | 22.51 | $22.57 | 121300 |
| 2024-02-26 | 22.48 | $22.47 | 91000 |
| 2024-02-23 | 22.46 | $22.57 | 138415 |
| 2024-02-22 | 22.41 | $22.57 | 116200 |
| 2024-02-21 | 22.34 | $22.36 | 94240 |
| 2024-02-20 | 22.32 | $22.37 | 99900 |
| 2024-02-16 | 22.30 | $22.48 | 123300 |
| 2024-02-15 | 22.24 | $22.46 | 102400 |
| 2024-02-14 | 22.17 | $22.26 | 101600 |
| 2024-02-13 | 22.14 | $22.10 | 105035 |
| 2024-02-12 | 22.16 | $22.38 | 134616 |
| 2024-02-09 | 22.09 | $22.17 | 179547 |
| 2024-02-08 | 22.08 | $22.19 | 88000 |
| 2024-02-07 | 22.06 | $22.10 | 196922 |
| 2024-02-06 | 22.06 | $22.04 | 117755 |
| 2024-02-05 | 22.08 | $21.93 | 161242 |
| 2024-02-02 | 22.14 | $22.14 | 148000 |
| 2024-02-01 | 22.15 | $22.26 | 166100 |
| 2024-01-31 | 22.12 | $22.02 | 131900 |
| 2024-01-30 | 22.16 | $22.31 | 150139 |
| 2024-01-29 | 22.12 | $22.30 | 123100 |
| 2024-01-26 | 22.06 | $22.15 | 227800 |
| 2024-01-25 | 22.05 | $22.01 | 150000 |
| 2024-01-24 | 22.07 | $22.02 | 142000 |
| 2024-01-23 | 22.10 | $22.10 | 110800 |
| 2024-01-22 | 22.10 | $22.01 | 149100 |
| 2024-01-19 | 22.14 | $21.96 | 96000 |
| 2024-01-18 | 22.19 | $21.90 | 141912 |
| 2024-01-17 | 22.27 | $21.92 | 89500 |
| 2024-01-16 | 22.37 | $22.02 | 124200 |
| 2024-01-12 | 22.45 | $22.31 | 116832 |
| 2024-01-11 | 22.45 | $22.29 | 114402 |
| 2024-01-10 | 22.45 | $22.35 | 107038 |
| 2024-01-09 | 22.42 | $22.28 | 127600 |
| 2024-01-08 | 22.41 | $22.36 | 112222 |
| 2024-01-05 | 22.37 | $22.14 | 118400 |
| 2024-01-04 | 22.38 | $22.01 | 127831 |
| 2024-01-03 | 22.43 | $21.98 | 112200 |
| 2024-01-02 | 22.49 | $22.26 | 114100 |
| 2023-12-29 | 22.47 | $22.25 | 130945 |
| 2023-12-28 | 22.43 | $22.27 | 141500 |
| 2023-12-27 | 22.38 | $22.18 | 167300 |
| 2023-12-26 | 22.34 | $22.18 | 165830 |
| 2023-12-22 | 22.27 | $21.98 | 145744 |
| 2023-12-21 | 22.25 | $21.95 | 133005 |
| 2023-12-20 | 22.22 | $21.91 | 142228 |
| 2023-12-19 | 22.19 | $22.37 | 140127 |
| 2023-12-18 | 22.00 | $22.23 | 210332 |
| 2023-12-15 | 21.80 | $22.05 | 358900 |
| 2023-12-14 | 21.61 | $21.95 | 207205 |
| 2023-12-13 | 21.40 | $21.54 | 208837 |
| 2023-12-12 | 21.27 | $21.11 | 175200 |
| 2023-12-11 | 21.24 | $21.17 | 182400 |
| 2023-12-08 | 21.18 | $21.06 | 154400 |
| 2023-12-07 | 21.13 | $21.07 | 143603 |
| 2023-12-06 | 21.06 | $20.90 | 141900 |
| 2023-12-05 | 21.03 | $20.90 | 162300 |
| 2023-12-04 | 20.99 | $21.12 | 147200 |
| 2023-12-01 | 20.86 | $21.11 | 194100 |
| 2023-11-30 | 20.71 | $20.70 | 472600 |
| 2023-11-29 | 20.64 | $20.47 | 239502 |
| 2023-11-28 | 20.63 | $20.42 | 294930 |
| 2023-11-27 | 20.63 | $20.46 | 236345 |
| 2023-11-24 | 20.61 | $20.61 | 76900 |
| 2023-11-22 | 20.54 | $20.52 | 206115 |
| 2023-11-21 | 20.47 | $20.44 | 177400 |
| 2023-11-20 | 20.42 | $20.59 | 142331 |
| 2023-11-17 | 20.30 | $20.50 | 149821 |
| 2023-11-16 | 20.18 | $20.41 | 203929 |
| 2023-11-15 | 20.07 | $20.51 | 158122 |
| 2023-11-14 | 19.89 | $20.38 | 117900 |
| 2023-11-13 | 19.73 | $19.84 | 144111 |
| 2023-11-10 | 19.69 | $19.77 | 148045 |
| 2023-11-09 | 19.68 | $19.43 | 279400 |
| 2023-11-08 | 19.77 | $19.92 | 160500 |
| 2023-11-07 | 19.73 | $20.18 | 168600 |
| 2023-11-06 | 19.60 | $20.26 | 138048 |
| 2023-11-03 | 19.42 | $20.42 | 113922 |
| 2023-11-02 | 19.15 | $20.07 | 143844 |
| 2023-11-01 | 18.95 | $19.51 | 168810 |
| 2023-10-31 | 18.90 | $19.29 | 155324 |
| 2023-10-30 | 18.90 | $18.99 | 119600 |
| 2023-10-27 | 19.02 | $18.70 | 201600 |
| 2023-10-26 | 19.27 | $18.95 | 203700 |
| 2023-10-25 | 19.50 | $19.16 | 129300 |
| 2023-10-24 | 19.73 | $19.48 | 151600 |
| 2023-10-23 | 19.91 | $19.48 | 188840 |
| 2023-10-20 | 20.14 | $19.78 | 127800 |
| 2023-10-19 | 20.34 | $20.15 | 127600 |
| 2023-10-18 | 20.46 | $20.55 | 108140 |
| 2023-10-17 | 20.49 | $20.69 | 90913 |
| 2023-10-16 | 20.49 | $20.71 | 98135 |
| 2023-10-13 | 20.49 | $20.53 | 83100 |
| 2023-10-12 | 20.55 | $20.52 | 198041 |
| 2023-10-11 | 20.63 | $20.85 | 146500 |
| 2023-10-10 | 20.63 | $20.88 | 153923 |
| 2023-10-09 | 20.63 | $20.82 | 159501 |
| 2023-10-06 | 20.66 | $20.91 | 73600 |
| 2023-10-05 | 20.67 | $20.60 | 92400 |
| 2023-10-04 | 20.79 | $20.79 | 94100 |
| 2023-10-03 | 20.89 | $20.72 | 104148 |
| 2023-10-02 | 21.03 | $20.98 | 136924 |
| 2023-09-29 | 21.13 | $21.18 | 150748 |
| 2023-09-28 | 21.20 | $21.23 | 86539 |
| 2023-09-27 | 21.27 | $21.12 | 121441 |
| 2023-09-26 | 21.39 | $21.10 | 121200 |
| 2023-09-25 | 21.56 | $21.40 | 129446 |
| 2023-09-22 | 21.67 | $21.49 | 124016 |
| 2023-09-21 | 21.78 | $21.52 | 101400 |
| 2023-09-20 | 21.91 | $21.93 | 100087 |
| 2023-09-19 | 21.94 | $22.06 | 58214 |
| 2023-09-18 | 21.94 | $22.00 | 92100 |
| 2023-09-15 | 21.96 | $22.00 | 66300 |
| 2023-09-14 | 21.99 | $22.18 | 89200 |
| 2023-09-13 | 21.98 | $22.01 | 141200 |
| 2023-09-12 | 22.01 | $22.05 | 78800 |
| 2023-09-11 | 22.05 | $22.10 | 60038 |
| 2023-09-08 | 22.08 | $22.12 | 52615 |
| 2023-09-07 | 22.12 | $22.10 | 82623 |
| 2023-09-06 | 22.18 | $22.22 | 120200 |
| 2023-09-05 | 22.21 | $22.39 | 101500 |
| 2023-09-01 | 22.20 | $22.57 | 67614 |
| 2023-08-31 | 22.14 | $22.40 | 112900 |
| 2023-08-30 | 22.12 | $22.48 | 76500 |
| 2023-08-29 | 22.08 | $22.46 | 104030 |
| 2023-08-28 | 22.04 | $22.23 | 112739 |
| 2023-08-25 | 22.06 | $22.03 | 90100 |
| 2023-08-24 | 22.17 | $21.95 | 135517 |
| 2023-08-23 | 22.32 | $22.31 | 97820 |
| 2023-08-22 | 22.41 | $22.22 | 56800 |
| 2023-08-21 | 22.54 | $22.37 | 76046 |
| 2023-08-18 | 22.66 | $22.50 | 113000 |
| 2023-08-17 | 22.76 | $22.55 | 114716 |
| 2023-08-16 | 22.88 | $22.59 | 59800 |
| 2023-08-15 | 23.01 | $22.76 | 91707 |
| 2023-08-14 | 23.12 | $23.08 | 57016 |
| 2023-08-11 | 23.15 | $23.04 | 79528 |
| 2023-08-10 | 23.20 | $23.05 | 90000 |
| 2023-08-09 | 23.25 | $23.11 | 93000 |
| 2023-08-08 | 23.30 | $23.16 | 103400 |
| 2023-08-07 | 23.34 | $23.22 | 108400 |
| 2023-08-04 | 23.37 | $22.93 | 110126 |
| 2023-08-03 | 23.50 | $23.09 | 83537 |
| 2023-08-02 | 23.60 | $23.20 | 77234 |
| 2023-08-01 | 23.68 | $23.49 | 92042 |
| 2023-07-31 | 23.68 | $23.60 | 121328 |
| 2023-07-28 | 23.65 | $23.51 | 95917 |
| 2023-07-27 | 23.63 | $23.35 | 172300 |
| 2023-07-26 | 23.65 | $23.54 | 75200 |
| 2023-07-25 | 23.61 | $23.43 | 81832 |
| 2023-07-24 | 23.59 | $23.49 | 61900 |
| 2023-07-21 | 23.54 | $23.36 | 100336 |
| 2023-07-20 | 23.51 | $23.44 | 98146 |
| 2023-07-19 | 23.45 | $23.53 | 91503 |
| 2023-07-18 | 23.34 | $23.47 | 109834 |
| 2023-07-17 | 23.21 | $23.26 | 170617 |
| 2023-07-14 | 23.12 | $22.98 | 190147 |
| 2023-07-13 | 23.10 | $23.24 | 82300 |
| 2023-07-12 | 22.98 | $23.21 | 147622 |
| 2023-07-11 | 22.84 | $22.90 | 85020 |
| 2023-07-10 | 22.76 | $22.69 | 64600 |
| 2023-07-07 | 22.73 | $22.49 | 142314 |
| 2023-07-06 | 22.75 | $22.66 | 103522 |
| 2023-07-05 | 22.72 | $22.94 | 100800 |
| 2023-07-03 | 22.59 | $22.95 | 133500 |
| 2023-06-30 | 22.43 | $22.75 | 123212 |
| 2023-06-29 | 22.29 | $22.41 | 108300 |
| 2023-06-28 | 22.22 | $22.30 | 107336 |
| 2023-06-27 | 22.18 | $22.17 | 92300 |
| 2023-06-26 | 22.16 | $21.89 | 85100 |
| 2023-06-23 | 22.23 | $21.82 | 82200 |
| 2023-06-22 | 22.33 | $22.04 | 78600 |
| 2023-06-21 | 22.38 | $22.13 | 98900 |
| 2023-06-20 | 22.42 | $22.36 | 85538 |
| 2023-06-16 | 22.38 | $22.56 | 59000 |
| 2023-06-15 | 22.27 | $22.54 | 83600 |
| 2023-06-14 | 22.14 | $22.21 | 143700 |
| 2023-06-13 | 22.09 | $22.31 | 97400 |
| 2023-06-12 | 21.99 | $22.09 | 147145 |
| 2023-06-09 | 21.94 | $22.16 | 88817 |
| 2023-06-08 | 21.85 | $22.21 | 81130 |
| 2023-06-07 | 21.74 | $22.09 | 95448 |
| 2023-06-06 | 21.63 | $21.93 | 93900 |
| 2023-06-05 | 21.55 | $21.82 | 108342 |
| 2023-06-02 | 21.50 | $21.99 | 85200 |
| 2023-06-01 | 21.38 | $21.52 | 113930 |
| 2023-05-31 | 21.39 | $21.36 | 137200 |
| 2023-05-30 | 21.45 | $21.48 | 110418 |
| 2023-05-26 | 21.50 | $21.60 | 94317 |
| 2023-05-25 | 21.52 | $21.34 | 101246 |
| 2023-05-24 | 21.64 | $21.39 | 141700 |
| 2023-05-23 | 21.77 | $21.66 | 98200 |
| 2023-05-22 | 21.84 | $21.95 | 76226 |
| 2023-05-19 | 21.85 | $21.97 | 72200 |
| 2023-05-18 | 21.85 | $22.08 | 91340 |
| 2023-05-17 | 21.81 | $21.95 | 114400 |
| 2023-05-16 | 21.82 | $21.68 | 83425 |
| 2023-05-15 | 21.92 | $21.95 | 74400 |
| 2023-05-12 | 21.95 | $21.81 | 113500 |
| 2023-05-11 | 22.04 | $21.93 | 141600 |
| 2023-05-10 | 22.12 | $22.01 | 109534 |
| 2023-05-09 | 22.19 | $22.10 | 88300 |
| 2023-05-08 | 22.25 | $22.27 | 68100 |
| 2023-05-05 | 22.27 | $22.18 | 98405 |
| 2023-05-04 | 22.32 | $21.75 | 97747 |
| 2023-05-03 | 22.53 | $22.12 | 86700 |
| 2023-05-02 | 22.66 | $22.39 | 105119 |
| 2023-05-01 | 22.74 | $22.69 | 90100 |
| 2023-04-28 | 22.74 | $22.79 | 141700 |
| 2023-04-27 | 22.70 | $22.45 | 158721 |
| 2023-04-26 | 22.77 | $22.13 | 116000 |
| 2023-04-25 | 22.94 | $22.23 | 204900 |
| 2023-04-24 | 23.12 | $22.76 | 81331 |
| 2023-04-21 | 23.17 | $22.82 | 73811 |
| 2023-04-20 | 23.21 | $23.07 | 59800 |
| 2023-04-19 | 23.17 | $23.14 | 58800 |
| 2023-04-18 | 23.09 | $23.12 | 69036 |
| 2023-04-17 | 23.00 | $23.09 | 58702 |
| 2023-04-14 | 22.90 | $22.95 | 60500 |
| 2023-04-13 | 22.81 | $22.99 | 58935 |
| 2023-04-12 | 22.69 | $22.86 | 74200 |
| 2023-04-11 | 22.58 | $22.88 | 83416 |
| 2023-04-10 | 22.44 | $22.70 | 102400 |
| 2023-04-06 | 22.33 | $22.57 | 118603 |
| 2023-04-05 | 22.23 | $22.50 | 93549 |
| 2023-04-04 | 22.13 | $22.66 | 481900 |
| 2023-04-03 | 21.96 | $22.71 | 112026 |
| 2023-03-31 | 21.74 | $22.61 | 105508 |
| 2023-03-30 | 21.51 | $22.25 | 81600 |
| 2023-03-29 | 21.36 | $22.04 | 93326 |
| 2023-03-28 | 21.24 | $21.71 | 92100 |
| 2023-03-27 | 21.21 | $21.68 | 90441 |
| 2023-03-24 | 21.20 | $21.46 | 119200 |
| 2023-03-23 | 21.26 | $21.39 | 93620 |
| 2023-03-22 | 21.37 | $21.55 | 107200 |
| 2023-03-21 | 21.46 | $21.80 | 87700 |
| 2023-03-20 | 21.51 | $21.64 | 95447 |
| 2023-03-17 | 21.63 | $21.50 | 119114 |
| 2023-03-16 | 21.83 | $21.91 | 130618 |
| 2023-03-15 | 21.96 | $21.67 | 189100 |
| 2023-03-14 | 22.20 | $21.97 | 112800 |
| 2023-03-13 | 22.42 | $21.73 | 137245 |
| 2023-03-10 | 22.76 | $22.12 | 104900 |
| 2023-03-09 | 23.05 | $22.70 | 94310 |
| 2023-03-08 | 23.24 | $23.19 | 76222 |
| 2023-03-07 | 23.32 | $23.33 | 81039 |
| 2023-03-06 | 23.37 | $23.64 | 61302 |
| 2023-03-03 | 23.33 | $23.76 | 67942 |
| 2023-03-02 | 23.26 | $23.37 | 62100 |
| 2023-03-01 | 23.30 | $23.30 | 102500 |
| 2023-02-28 | 23.38 | $23.26 | 169605 |
| 2023-02-27 | 23.48 | $23.37 | 90611 |
| 2023-02-24 | 23.59 | $23.27 | 101400 |
| 2023-02-23 | 23.74 | $23.39 | 82215 |
| 2023-02-22 | 23.90 | $23.29 | 69900 |
| 2023-02-21 | 24.13 | $23.51 | 100900 |
| 2023-02-17 | 24.33 | $24.00 | 91934 |
| 2023-02-16 | 24.42 | $24.10 | 40511 |
| 2023-02-15 | 24.50 | $24.27 | 109300 |
| 2023-02-14 | 24.54 | $24.21 | 136100 |
| 2023-02-13 | 24.60 | $24.29 | 82800 |
| 2023-02-10 | 24.64 | $24.24 | 97527 |
| 2023-02-09 | 24.71 | $24.39 | 74500 |
| 2023-02-08 | 24.74 | $24.71 | 63429 |
| 2023-02-07 | 24.67 | $24.74 | 127422 |
| 2023-02-06 | 24.57 | $24.49 | 87523 |
| 2023-02-03 | 24.51 | $24.61 | 138100 |
| 2023-02-02 | 24.41 | $24.67 | 131500 |
| 2023-02-01 | 24.26 | $24.38 | 120245 |
| 2023-01-31 | 24.16 | $24.24 | 141500 |
| 2023-01-30 | 24.08 | $23.89 | 134734 |
| 2023-01-27 | 24.09 | $24.08 | 103019 |
| 2023-01-26 | 24.04 | $24.06 | 94000 |
| 2023-01-25 | 23.98 | $23.92 | 80426 |
| 2023-01-24 | 23.94 | $23.98 | 121118 |
| 2023-01-23 | 23.88 | $23.96 | 142000 |
| 2023-01-20 | 23.81 | $23.89 | 100700 |
| 2023-01-19 | 23.75 | $23.62 | 105536 |
| 2023-01-18 | 23.75 | $23.78 | 96923 |
| 2023-01-17 | 23.70 | $24.10 | 161900 |
| 2023-01-13 | 23.54 | $24.06 | 113143 |
| 2023-01-12 | 23.35 | $23.87 | 113300 |
| 2023-01-11 | 23.19 | $23.81 | 148400 |
| 2023-01-10 | 23.00 | $23.48 | 88700 |
| 2023-01-09 | 22.89 | $23.32 | 99411 |
| 2023-01-06 | 22.80 | $23.36 | 154201 |
| 2023-01-05 | 22.69 | $22.98 | 110310 |
| 2023-01-04 | 22.68 | $23.18 | 101712 |
| 2023-01-03 | 22.61 | $22.88 | 97500 |
| 2022-12-30 | 22.63 | $22.80 | 157100 |
| 2022-12-29 | 22.68 | $22.76 | 117000 |
| 2022-12-28 | 22.76 | $22.49 | 179145 |
| 2022-12-27 | 22.96 | $22.84 | 138900 |
| 2022-12-23 | 23.09 | $22.96 | 116940 |
| 2022-12-22 | 23.22 | $22.93 | 162600 |
| 2022-12-21 | 23.40 | $23.32 | 96200 |
| 2022-12-20 | 23.49 | $23.11 | 131400 |
| 2022-12-19 | 23.67 | $23.25 | 128232 |
| 2022-12-16 | 23.85 | $23.48 | 128600 |
| 2022-12-15 | 24.00 | $23.77 | 104500 |
| 2022-12-14 | 24.09 | $24.08 | 143335 |
| 2022-12-13 | 24.10 | $24.10 | 129800 |
| 2022-12-12 | 24.11 | $23.89 | 100900 |
| 2022-12-09 | 24.18 | $23.76 | 72806 |
| 2022-12-08 | 24.31 | $23.97 | 73700 |
| 2022-12-07 | 24.40 | $23.90 | 94049 |
| 2022-12-06 | 24.53 | $24.01 | 76920 |
| 2022-12-05 | 24.65 | $24.20 | 79100 |
| 2022-12-02 | 24.72 | $24.59 | 65300 |
| 2022-12-01 | 24.69 | $24.77 | 105400 |
| 2022-11-30 | 24.58 | $24.79 | 260609 |
| 2022-11-29 | 24.44 | $24.38 | 110300 |
| 2022-11-28 | 24.39 | $24.16 | 101100 |
| 2022-11-25 | 24.40 | $24.46 | 137404 |
| 2022-11-23 | 24.30 | $24.12 | 59700 |
| 2022-11-22 | 24.29 | $24.13 | 111100 |
| 2022-11-21 | 24.27 | $24.01 | 74739 |
| 2022-11-18 | 24.27 | $23.96 | 66448 |
| 2022-11-17 | 24.29 | $23.79 | 106400 |
| 2022-11-16 | 24.35 | $24.03 | 80028 |
| 2022-11-15 | 24.35 | $24.20 | 73313 |
| 2022-11-14 | 24.29 | $23.99 | 94938 |
| 2022-11-11 | 24.27 | $24.38 | 101800 |
| 2022-11-10 | 24.11 | $24.28 | 128413 |
| 2022-11-09 | 23.95 | $23.33 | 67643 |
| 2022-11-08 | 24.05 | $23.83 | 82213 |
| 2022-11-07 | 24.00 | $23.64 | 83245 |
| 2022-11-04 | 23.99 | $23.38 | 130600 |
| 2022-11-03 | 24.05 | $23.53 | 72400 |
| 2022-11-02 | 24.07 | $23.78 | 78300 |
| 2022-11-01 | 24.01 | $24.35 | 128337 |
| 2022-10-31 | 23.75 | $24.42 | 140335 |
| 2022-10-28 | 23.40 | $24.28 | 118636 |
| 2022-10-27 | 23.01 | $23.67 | 132703 |
| 2022-10-26 | 22.73 | $23.52 | 66336 |
| 2022-10-25 | 22.43 | $23.33 | 72333 |
| 2022-10-24 | 22.13 | $22.67 | 71333 |
| 2022-10-21 | 21.98 | $22.32 | 83604 |
| 2022-10-20 | 21.91 | $22.11 | 92175 |
| 2022-10-19 | 21.90 | $22.27 | 106403 |
| 2022-10-18 | 21.83 | $22.50 | 95500 |
| 2022-10-17 | 21.69 | $22.25 | 117400 |
| 2022-10-14 | 21.61 | $21.70 | 70900 |
| 2022-10-13 | 21.69 | $22.26 | 155014 |
| 2022-10-12 | 21.63 | $21.74 | 100700 |
| 2022-10-11 | 21.72 | $21.83 | 91900 |
| 2022-10-10 | 21.82 | $21.84 | 97300 |
| 2022-10-07 | 21.95 | $22.08 | 84644 |
| 2022-10-06 | 22.04 | $22.60 | 91000 |
| 2022-10-05 | 22.00 | $23.03 | 65200 |
| 2022-10-04 | 21.82 | $23.20 | 130400 |
| 2022-10-03 | 21.57 | $22.29 | 129800 |
| 2022-09-30 | 21.57 | $21.75 | 197948 |
| 2022-09-29 | 21.75 | $21.95 | 155724 |
| 2022-09-28 | 21.93 | $22.26 | 296811 |
| 2022-09-27 | 22.07 | $21.42 | 156800 |
| 2022-09-26 | 22.53 | $21.58 | 252300 |
| 2022-09-23 | 23.05 | $22.22 | 199130 |
| 2022-09-22 | 23.49 | $22.95 | 111000 |
| 2022-09-21 | 23.80 | $23.35 | 94300 |
| 2022-09-20 | 24.07 | $23.68 | 75321 |
| 2022-09-19 | 24.30 | $24.15 | 44800 |
| 2022-09-16 | 24.44 | $24.03 | 128800 |
| 2022-09-15 | 24.65 | $24.72 | 36948 |
| 2022-09-14 | 24.69 | $24.73 | 62400 |
| 2022-09-13 | 24.74 | $24.80 | 78900 |
| 2022-09-12 | 24.79 | $25.67 | 68700 |
| 2022-09-09 | 24.58 | $25.22 | 45324 |
| 2022-09-08 | 24.46 | $24.86 | 82800 |
| 2022-09-07 | 24.45 | $24.63 | 87020 |
| 2022-09-06 | 24.51 | $24.31 | 43600 |
| 2022-09-02 | 24.69 | $24.46 | 40900 |
| 2022-09-01 | 24.87 | $24.61 | 103303 |
| 2022-08-31 | 25.05 | $24.58 | 122606 |
| 2022-08-30 | 25.28 | $24.66 | 160700 |
| 2022-08-29 | 25.53 | $24.96 | 102908 |
| 2022-08-26 | 25.75 | $25.03 | 83315 |
| 2022-08-25 | 26.00 | $25.67 | 89700 |
| 2022-08-24 | 26.10 | $25.47 | 66324 |
| 2022-08-23 | 26.27 | $25.43 | 67811 |
| 2022-08-22 | 26.49 | $25.82 | 70812 |
| 2022-08-19 | 26.64 | $26.17 | 76000 |
| 2022-08-18 | 26.69 | $26.52 | 78000 |
| 2022-08-17 | 26.64 | $26.35 | 83501 |
| 2022-08-16 | 26.62 | $26.61 | 72000 |
| 2022-08-15 | 26.50 | $26.54 | 53200 |
| 2022-08-12 | 26.37 | $26.44 | 84700 |
| 2022-08-11 | 26.24 | $26.17 | 98113 |
| 2022-08-10 | 26.16 | $26.08 | 80800 |
| 2022-08-09 | 26.08 | $25.70 | 61525 |
| 2022-08-08 | 26.09 | $25.77 | 66400 |
| 2022-08-05 | 26.07 | $25.80 | 115300 |
| 2022-08-04 | 26.04 | $25.76 | 98616 |
| 2022-08-03 | 26.00 | $25.94 | 96127 |
| 2022-08-02 | 25.88 | $25.76 | 107400 |
| 2022-08-01 | 25.79 | $25.79 | 107500 |
| 2022-07-29 | 25.65 | $25.90 | 160900 |
| 2022-07-28 | 25.45 | $25.68 | 130100 |
| 2022-07-27 | 25.26 | $25.45 | 141600 |
| 2022-07-26 | 25.10 | $25.02 | 119700 |
| 2022-07-25 | 25.03 | $24.98 | 104500 |
| 2022-07-22 | 24.95 | $25.00 | 84241 |
| 2022-07-21 | 24.85 | $24.93 | 75200 |
| 2022-07-20 | 24.74 | $24.85 | 473142 |
| 2022-07-19 | 24.62 | $24.80 | 55914 |
| 2022-07-18 | 24.50 | $24.17 | 84810 |
| 2022-07-15 | 24.54 | $24.44 | 73400 |
| 2022-07-14 | 24.50 | $24.11 | 72800 |
| 2022-07-13 | 24.56 | $24.34 | 65800 |
| 2022-07-12 | 24.55 | $24.51 | 82100 |
| 2022-07-11 | 24.48 | $24.60 | 113536 |
| 2022-07-08 | 24.37 | $24.75 | 82100 |
| 2022-07-07 | 24.18 | $24.92 | 92001 |
| 2022-07-06 | 23.89 | $24.53 | 97410 |
| 2022-07-05 | 23.67 | $24.36 | 94907 |
| 2022-07-01 | 23.45 | $24.42 | 151900 |
| 2022-06-30 | 23.17 | $23.87 | 209412 |
| 2022-06-29 | 23.01 | $23.84 | 308506 |
| 2022-06-28 | 22.83 | $23.38 | 98000 |
| 2022-06-27 | 22.77 | $23.48 | 78238 |
| 2022-06-24 | 22.67 | $23.29 | 104134 |
| 2022-06-23 | 22.62 | $22.65 | 89500 |
| 2022-06-22 | 22.78 | $22.54 | 109300 |
| 2022-06-21 | 23.02 | $22.75 | 130637 |
| 2022-06-17 | 23.26 | $22.36 | 127300 |
| 2022-06-16 | 23.68 | $22.34 | 155000 |
| 2022-06-15 | 24.21 | $23.44 | 130505 |
| 2022-06-14 | 24.52 | $23.26 | 101600 |
| 2022-06-13 | 24.95 | $23.64 | 146623 |
| 2022-06-10 | 25.36 | $24.81 | 91421 |
| 2022-06-09 | 25.48 | $25.25 | 52815 |
| 2022-06-08 | 25.49 | $25.44 | 73400 |
| 2022-06-07 | 25.44 | $25.72 | 74326 |
| 2022-06-06 | 25.29 | $25.35 | 88108 |
| 2022-06-03 | 25.22 | $25.27 | 91648 |
| 2022-06-02 | 25.16 | $25.75 | 98500 |
| 2022-06-01 | 24.93 | $25.77 | 92500 |
| 2022-05-31 | 24.65 | $25.73 | 165200 |
| 2022-05-27 | 24.33 | $25.63 | 136800 |
| 2022-05-26 | 23.97 | $25.04 | 115036 |
| 2022-05-25 | 23.73 | $24.42 | 102911 |
| 2022-05-24 | 23.65 | $24.12 | 91300 |
| 2022-05-23 | 23.66 | $24.13 | 130133 |
| 2022-05-20 | 23.67 | $23.98 | 98505 |
| 2022-05-19 | 23.76 | $24.18 | 131708 |
| 2022-05-18 | 23.81 | $24.34 | 171128 |
| 2022-05-17 | 23.84 | $24.69 | 88739 |
| 2022-05-16 | 23.79 | $24.28 | 92244 |
| 2022-05-13 | 23.86 | $24.07 | 171633 |
| 2022-05-12 | 24.04 | $23.71 | 210100 |
| 2022-05-11 | 24.39 | $24.09 | 156800 |
| 2022-05-10 | 24.71 | $24.26 | 180000 |
| 2022-05-09 | 25.07 | $24.35 | 151000 |
| 2022-05-06 | 25.48 | $25.34 | 106431 |
| 2022-05-05 | 25.69 | $25.88 | 96100 |
| 2022-05-04 | 25.78 | $26.36 | 126138 |
| 2022-05-03 | 25.74 | $25.61 | 82504 |
| 2022-05-02 | 25.95 | $25.35 | 131600 |
| 2022-04-29 | 26.30 | $25.95 | 138923 |
| 2022-04-28 | 26.54 | $26.34 | 111800 |
| 2022-04-27 | 26.71 | $25.97 | 104516 |
| 2022-04-26 | 27.05 | $25.85 | 218806 |
| 2022-04-25 | 27.51 | $27.05 | 73737 |
| 2022-04-22 | 27.68 | $27.40 | 110600 |
| 2022-04-21 | 27.79 | $27.83 | 55042 |
| 2022-04-20 | 27.78 | $28.18 | 99719 |
| 2022-04-19 | 27.65 | $27.88 | 101800 |
| 2022-04-18 | 27.60 | $27.48 | 152706 |
| 2022-04-14 | 27.66 | $27.04 | 110904 |
| 2022-04-13 | 27.88 | $27.30 | 71600 |
| 2022-04-12 | 28.06 | $27.00 | 75902 |
| 2022-04-11 | 28.37 | $27.12 | 141800 |
| 2022-04-08 | 28.70 | $27.59 | 90323 |
| 2022-04-07 | 28.96 | $27.79 | 142200 |
| 2022-04-06 | 29.19 | $27.98 | 184321 |
| 2022-04-05 | 29.41 | $28.86 | 99544 |
| 2022-04-04 | 29.38 | $29.44 | 74800 |
| 2022-04-01 | 29.14 | $29.23 | 96924 |
| 2022-03-31 | 28.91 | $28.98 | 162736 |
| 2022-03-30 | 28.69 | $28.66 | 120324 |
| 2022-03-29 | 28.51 | $28.91 | 136400 |
| 2022-03-28 | 28.20 | $28.50 | 121000 |
| 2022-03-25 | 27.95 | $28.48 | 235217 |
| 2022-03-24 | 27.64 | $28.20 | 88400 |
| 2022-03-23 | 27.34 | $27.63 | 132200 |
| 2022-03-22 | 27.16 | $27.84 | 94600 |
| 2022-03-21 | 26.86 | $27.71 | 62400 |
| 2022-03-18 | 26.54 | $27.75 | 44800 |
| 2022-03-17 | 26.14 | $27.36 | 99400 |
| 2022-03-16 | 25.78 | $26.55 | 111300 |
| 2022-03-15 | 25.60 | $25.86 | 84400 |
| 2022-03-14 | 25.61 | $25.35 | 116446 |
| 2022-03-11 | 25.79 | $25.79 | 97211 |
| 2022-03-10 | 25.87 | $26.16 | 49321 |
| 2022-03-09 | 25.87 | $26.11 | 84000 |
| 2022-03-08 | 25.89 | $25.70 | 129239 |
| 2022-03-07 | 26.05 | $25.77 | 171595 |
| 2022-03-04 | 26.24 | $26.61 | 72500 |
| 2022-03-03 | 26.20 | $26.79 | 115500 |
| 2022-03-02 | 26.11 | $26.77 | 95400 |
| 2022-03-01 | 26.02 | $26.18 | 98945 |
| 2022-02-28 | 26.10 | $26.53 | 180808 |
| 2022-02-25 | 26.10 | $26.57 | 178104 |
| 2022-02-24 | 26.10 | $25.86 | 420523 |
| 2022-02-23 | 26.33 | $25.62 | 118343 |
| 2022-02-22 | 26.70 | $25.94 | 264700 |
| 2022-02-18 | 27.06 | $26.69 | 108444 |
| 2022-02-17 | 27.27 | $26.86 | 56235 |
| 2022-02-16 | 27.48 | $27.48 | 99000 |
| 2022-02-15 | 27.54 | $27.29 | 87376 |
| 2022-02-14 | 27.69 | $26.98 | 123600 |
| 2022-02-11 | 27.96 | $27.89 | 128206 |
| 2022-02-10 | 28.01 | $28.38 | 77500 |
| 2022-02-09 | 27.92 | $28.75 | 72100 |
| 2022-02-08 | 27.69 | $28.03 | 46503 |
| 2022-02-07 | 27.65 | $27.80 | 102200 |
| 2022-02-04 | 27.67 | $28.23 | 69301 |
| 2022-02-03 | 27.58 | $27.91 | 72800 |
| 2022-02-02 | 27.56 | $28.48 | 88331 |
| 2022-02-01 | 27.38 | $28.17 | 116500 |
| 2022-01-31 | 27.26 | $28.08 | 143100 |
| 2022-01-28 | 27.15 | $27.45 | 148809 |
| 2022-01-27 | 27.23 | $27.15 | 149148 |
| 2022-01-26 | 27.44 | $26.93 | 228606 |
| 2022-01-25 | 27.77 | $26.54 | 195800 |
| 2022-01-24 | 28.30 | $26.75 | 535200 |
| 2022-01-21 | 28.89 | $27.08 | 355200 |
| 2022-01-20 | 29.51 | $28.83 | 89613 |
| 2022-01-19 | 29.71 | $29.03 | 175252 |
| 2022-01-18 | 29.88 | $29.64 | 144200 |
| 2022-01-14 | 29.90 | $30.08 | 219300 |
| 2022-01-13 | 29.77 | $29.81 | 202240 |
| 2022-01-12 | 29.69 | $29.88 | 111900 |
| 2022-01-11 | 29.58 | $29.52 | 120802 |
| 2022-01-10 | 29.55 | $29.53 | 110219 |
| 2022-01-07 | 29.50 | $29.21 | 102500 |
| 2022-01-06 | 29.54 | $29.10 | 97200 |
| 2022-01-05 | 29.62 | $29.09 | 156300 |
| 2022-01-04 | 29.72 | $29.66 | 139400 |
| 2022-01-03 | 29.65 | $29.61 | 106800 |
| 2021-12-31 | 29.57 | $29.79 | 68902 |
| 2021-12-30 | 29.42 | $29.70 | 67918 |
| 2021-12-29 | 29.25 | $29.49 | 84933 |
| 2021-12-28 | 29.11 | $29.36 | 65700 |
| 2021-12-27 | 28.98 | $29.54 | 69600 |
| 2021-12-23 | 28.77 | $29.15 | 66800 |
| 2021-12-22 | 28.62 | $28.73 | 85210 |
| 2021-12-21 | 28.58 | $29.05 | 66600 |
| 2021-12-20 | 28.43 | $28.41 | 67441 |
| 2021-12-17 | 28.45 | $28.58 | 54100 |
| 2021-12-16 | 28.42 | $28.84 | 59715 |
| 2021-12-15 | 28.30 | $28.58 | 53141 |
| 2021-12-14 | 28.24 | $28.37 | 48914 |
| 2021-12-13 | 28.24 | $28.36 | 48000 |
| 2021-12-10 | 28.24 | $28.36 | 79130 |
| 2021-12-09 | 28.25 | $28.56 | 182331 |
| 2021-12-08 | 28.20 | $28.94 | 87600 |
| 2021-12-07 | 28.02 | $28.75 | 113926 |
| 2021-12-06 | 27.87 | $28.29 | 84700 |
| 2021-12-03 | 27.84 | $27.83 | 113500 |
| 2021-12-02 | 27.95 | $27.95 | 83143 |
| 2021-12-01 | 28.05 | $27.64 | 152305 |
| 2021-11-30 | 28.29 | $27.85 | 131732 |
| 2021-11-29 | 28.51 | $28.42 | 79403 |
| 2021-11-26 | 28.60 | $28.17 | 126332 |
| 2021-11-24 | 28.80 | $28.75 | 49308 |
| 2021-11-23 | 28.85 | $28.71 | 85091 |
| 2021-11-22 | 28.94 | $28.62 | 77518 |
| 2021-11-19 | 29.07 | $28.67 | 63300 |
| 2021-11-18 | 29.22 | $28.89 | 99420 |
| 2021-11-17 | 29.32 | $29.01 | 100334 |
| 2021-11-16 | 29.41 | $29.22 | 40832 |
| 2021-11-15 | 29.46 | $29.27 | 50002 |
| 2021-11-12 | 29.49 | $29.28 | 38036 |
| 2021-11-11 | 29.52 | $29.19 | 77436 |
| 2021-11-10 | 29.58 | $29.18 | 103700 |
| 2021-11-09 | 29.66 | $29.37 | 136700 |
| 2021-11-08 | 29.69 | $29.56 | 67817 |
| 2021-11-05 | 29.66 | $29.36 | 74600 |
| 2021-11-04 | 29.68 | $29.39 | 78800 |
| 2021-11-03 | 29.68 | $29.53 | 75505 |
| 2021-11-02 | 29.64 | $29.53 | 87800 |
| 2021-11-01 | 29.58 | $29.40 | 138500 |
| 2021-10-29 | 29.54 | $29.36 | 146609 |
| 2021-10-28 | 29.49 | $29.46 | 78600 |
| 2021-10-27 | 29.40 | $29.30 | 99018 |
| 2021-10-26 | 29.33 | $29.43 | 70845 |
| 2021-10-25 | 29.20 | $29.22 | 30800 |
| 2021-10-22 | 29.10 | $29.21 | 42500 |
| 2021-10-21 | 28.97 | $28.96 | 64442 |
| 2021-10-20 | 28.89 | $29.31 | 88243 |
| 2021-10-19 | 28.68 | $28.97 | 105600 |
| 2021-10-18 | 28.52 | $28.77 | 84700 |
| 2021-10-15 | 28.38 | $28.76 | 86300 |
| 2021-10-14 | 28.22 | $28.53 | 99102 |
| 2021-10-13 | 28.09 | $28.31 | 52636 |
| 2021-10-12 | 28.01 | $28.23 | 64319 |
| 2021-10-11 | 27.93 | $28.13 | 84500 |
| 2021-10-08 | 27.86 | $28.18 | 84806 |
| 2021-10-07 | 27.77 | $28.21 | 98300 |
| 2021-10-06 | 27.64 | $27.92 | 88900 |
| 2021-10-05 | 27.58 | $27.92 | 189928 |
| 2021-10-04 | 27.51 | $27.56 | 125613 |
| 2021-10-01 | 27.55 | $27.69 | 82012 |
| 2021-09-30 | 27.55 | $27.45 | 116437 |
| 2021-09-29 | 27.63 | $27.76 | 87300 |
| 2021-09-28 | 27.64 | $27.56 | 103647 |
| 2021-09-27 | 27.71 | $27.92 | 93000 |
| 2021-09-24 | 27.69 | $27.80 | 83305 |
| 2021-09-23 | 27.71 | $27.94 | 95400 |
| 2021-09-22 | 27.69 | $27.48 | 67743 |
| 2021-09-21 | 27.81 | $27.36 | 243019 |
| 2021-09-20 | 28.00 | $27.48 | 167100 |
| 2021-09-17 | 28.19 | $27.97 | 89834 |
| 2021-09-16 | 28.27 | $28.15 | 49900 |
| 2021-09-15 | 28.31 | $28.28 | 78946 |
| 2021-09-14 | 28.32 | $27.96 | 105200 |
| 2021-09-13 | 28.44 | $28.27 | 106400 |
| 2021-09-10 | 28.47 | $28.21 | 69903 |
| 2021-09-09 | 28.53 | $28.31 | 57300 |
| 2021-09-08 | 28.58 | $28.36 | 84237 |
| 2021-09-07 | 28.61 | $28.38 | 91745 |
| 2021-09-03 | 28.64 | $28.64 | 61900 |
| 2021-09-02 | 28.58 | $28.58 | 117700 |
| 2021-09-01 | 28.54 | $28.60 | 122909 |
| 2021-08-31 | 28.47 | $28.54 | 97622 |
| 2021-08-30 | 28.40 | $28.43 | 66238 |
| 2021-08-27 | 28.35 | $28.37 | 53534 |
| 2021-08-26 | 28.31 | $28.17 | 74412 |
| 2021-08-25 | 28.32 | $28.36 | 120000 |
| 2021-08-24 | 28.26 | $28.40 | 139545 |
| 2021-08-23 | 28.18 | $27.89 | 82600 |
| 2021-08-20 | 28.24 | $27.91 | 81828 |
| 2021-08-19 | 28.30 | $27.75 | 128700 |
| 2021-08-18 | 28.42 | $27.97 | 113200 |
| 2021-08-17 | 28.50 | $28.34 | 185908 |
| 2021-08-16 | 28.47 | $28.77 | 65000 |
| 2021-08-13 | 28.29 | $28.59 | 64237 |
| 2021-08-12 | 28.12 | $28.39 | 103762 |
| 2021-08-11 | 27.98 | $28.26 | 100600 |
| 2021-08-10 | 27.85 | $28.05 | 117400 |
| 2021-08-09 | 27.75 | $28.06 | 104741 |
| 2021-08-06 | 27.62 | $27.91 | 99984 |
| 2021-08-05 | 27.52 | $27.79 | 93023 |
| 2021-08-04 | 27.43 | $27.58 | 107700 |
| 2021-08-03 | 27.38 | $27.64 | 114528 |
| 2021-08-02 | 27.31 | $27.42 | 125600 |
| 2021-07-30 | 27.30 | $27.49 | 103300 |
| 2021-07-29 | 27.26 | $27.51 | 162800 |
| 2021-07-28 | 27.21 | $27.21 | 90016 |
| 2021-07-27 | 27.25 | $27.15 | 58100 |
| 2021-07-26 | 27.32 | $27.39 | 74448 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
58.40
2026-07-22
Close Price
$27.58
Vol: 55004
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
17.78
Average
50.83
Maximum
70.86
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 58.40 | $27.58 | 55004 |
| 2026-07-21 | 58.56 | $27.59 | 63435 |
| 2026-07-20 | 54.67 | $27.27 | 73689 |
| 2026-07-17 | 52.41 | $27.10 | 93916 |
| 2026-07-16 | 52.28 | $27.09 | 77149 |
| 2026-07-15 | 53.70 | $27.19 | 79748 |
| 2026-07-14 | 57.26 | $27.43 | 69235 |
| 2026-07-13 | 54.39 | $27.19 | 100178 |
| 2026-07-10 | 56.96 | $27.36 | 71827 |
| 2026-07-09 | 56.27 | $27.30 | 139400 |
| 2026-07-08 | 54.77 | $27.17 | 113616 |
| 2026-07-07 | 58.43 | $27.42 | 67842 |
| 2026-07-06 | 59.79 | $27.51 | 123600 |
| 2026-07-02 | 63.39 | $27.74 | 105816 |
| 2026-07-01 | 64.19 | $27.79 | 123800 |
| 2026-06-30 | 63.22 | $27.68 | 156531 |
| 2026-06-29 | 60.75 | $27.41 | 136818 |
| 2026-06-26 | 56.99 | $27.04 | 60800 |
| 2026-06-25 | 59.17 | $27.19 | 212311 |
| 2026-06-24 | 52.61 | $26.62 | 93900 |
| 2026-06-23 | 51.31 | $26.52 | 70100 |
| 2026-06-22 | 53.11 | $26.65 | 85019 |
| 2026-06-18 | 51.62 | $26.53 | 72054 |
| 2026-06-17 | 49.32 | $26.35 | 74716 |
| 2026-06-16 | 53.92 | $26.69 | 150749 |
| 2026-06-15 | 55.07 | $26.77 | 100708 |
| 2026-06-12 | 54.49 | $26.72 | 95900 |
| 2026-06-11 | 53.59 | $26.64 | 84627 |
| 2026-06-10 | 47.81 | $26.17 | 129300 |
| 2026-06-09 | 52.86 | $26.55 | 91821 |
| 2026-06-08 | 55.51 | $26.73 | 142300 |
| 2026-06-05 | 52.90 | $26.52 | 129904 |
| 2026-06-04 | 63.71 | $27.16 | 217000 |
| 2026-06-03 | 61.49 | $26.97 | 88800 |
| 2026-06-02 | 61.02 | $26.93 | 87334 |
| 2026-06-01 | 61.56 | $26.96 | 165701 |
| 2026-05-29 | 62.98 | $27.04 | 109900 |
| 2026-05-28 | 64.39 | $27.12 | 95545 |
| 2026-05-27 | 61.74 | $26.86 | 92274 |
| 2026-05-26 | 64.19 | $27.00 | 124400 |
| 2026-05-22 | 60.00 | $26.61 | 112000 |
| 2026-05-21 | 56.93 | $26.36 | 57942 |
| 2026-05-20 | 56.68 | $26.34 | 96001 |
| 2026-05-19 | 51.41 | $25.95 | 60100 |
| 2026-05-18 | 51.56 | $25.96 | 51128 |
| 2026-05-15 | 52.45 | $26.02 | 132149 |
| 2026-05-14 | 63.98 | $26.68 | 60914 |
| 2026-05-13 | 61.02 | $26.44 | 56700 |
| 2026-05-12 | 61.62 | $26.47 | 55327 |
| 2026-05-11 | 61.62 | $26.47 | 64513 |
| 2026-05-08 | 59.96 | $26.33 | 74341 |
| 2026-05-07 | 59.60 | $26.30 | 93009 |
| 2026-05-06 | 64.51 | $26.57 | 134337 |
| 2026-05-05 | 64.30 | $26.55 | 91800 |
| 2026-05-04 | 62.10 | $26.34 | 164200 |
| 2026-05-01 | 60.79 | $26.22 | 101451 |
| 2026-04-30 | 61.29 | $26.25 | 146806 |
| 2026-04-29 | 59.59 | $26.09 | 106806 |
| 2026-04-28 | 56.04 | $25.78 | 55200 |
| 2026-04-27 | 57.43 | $25.87 | 80200 |
| 2026-04-24 | 55.07 | $25.67 | 64000 |
| 2026-04-23 | 56.26 | $25.75 | 156589 |
| 2026-04-22 | 53.78 | $25.54 | 89300 |
| 2026-04-21 | 54.06 | $25.56 | 93300 |
| 2026-04-20 | 60.41 | $25.99 | 91837 |
| 2026-04-17 | 60.10 | $25.96 | 63634 |
| 2026-04-16 | 55.20 | $25.52 | 73400 |
| 2026-04-15 | 56.86 | $25.63 | 123000 |
| 2026-04-14 | 58.37 | $25.73 | 87200 |
| 2026-04-13 | 55.68 | $25.49 | 94409 |
| 2026-04-10 | 55.11 | $25.44 | 57600 |
| 2026-04-09 | 54.20 | $25.36 | 54000 |
| 2026-04-08 | 52.03 | $25.17 | 137800 |
| 2026-04-07 | 46.57 | $24.74 | 82200 |
| 2026-04-06 | 46.02 | $24.70 | 88000 |
| 2026-04-02 | 43.14 | $24.49 | 113942 |
| 2026-04-01 | 47.00 | $24.83 | 140600 |
| 2026-03-31 | 43.01 | $24.55 | 161500 |
| 2026-03-30 | 32.50 | $23.94 | 104000 |
| 2026-03-27 | 29.25 | $23.78 | 192752 |
| 2026-03-26 | 31.80 | $24.06 | 73411 |
| 2026-03-25 | 37.18 | $24.55 | 55930 |
| 2026-03-24 | 30.07 | $24.24 | 61900 |
| 2026-03-23 | 29.58 | $24.22 | 139100 |
| 2026-03-20 | 29.58 | $24.22 | 101700 |
| 2026-03-19 | 34.47 | $24.67 | 145015 |
| 2026-03-18 | 36.78 | $24.85 | 107417 |
| 2026-03-17 | 38.84 | $25.00 | 89500 |
| 2026-03-16 | 38.18 | $24.97 | 75800 |
| 2026-03-13 | 36.89 | $24.91 | 92779 |
| 2026-03-12 | 37.64 | $24.97 | 106300 |
| 2026-03-11 | 38.63 | $25.05 | 59940 |
| 2026-03-10 | 37.66 | $25.00 | 145100 |
| 2026-03-09 | 35.31 | $24.88 | 125722 |
| 2026-03-06 | 39.95 | $25.27 | 100927 |
| 2026-03-05 | 45.63 | $25.66 | 88900 |
| 2026-03-04 | 52.14 | $26.02 | 116312 |
| 2026-03-03 | 51.59 | $25.99 | 108600 |
| 2026-03-02 | 58.34 | $26.31 | 100515 |
| 2026-02-27 | 58.80 | $26.33 | 171000 |
| 2026-02-26 | 59.68 | $26.37 | 103900 |
| 2026-02-25 | 59.39 | $26.35 | 93400 |
| 2026-02-24 | 59.11 | $26.33 | 76735 |
| 2026-02-23 | 56.70 | $26.16 | 90346 |
| 2026-02-20 | 60.49 | $26.35 | 90020 |
| 2026-02-19 | 57.35 | $26.13 | 88200 |
| 2026-02-18 | 57.55 | $26.14 | 93645 |
| 2026-02-17 | 55.51 | $26.00 | 111000 |
| 2026-02-13 | 63.59 | $26.39 | 101400 |
| 2026-02-12 | 62.39 | $26.30 | 107448 |
| 2026-02-11 | 65.34 | $26.43 | 115047 |
| 2026-02-10 | 64.61 | $26.37 | 158940 |
| 2026-02-09 | 64.49 | $26.36 | 86700 |
| 2026-02-06 | 64.91 | $26.38 | 79200 |
| 2026-02-05 | 59.30 | $25.93 | 119522 |
| 2026-02-04 | 63.36 | $26.12 | 105905 |
| 2026-02-03 | 64.24 | $26.16 | 175700 |
| 2026-02-02 | 64.12 | $26.15 | 90400 |
| 2026-01-30 | 62.10 | $25.98 | 175907 |
| 2026-01-29 | 60.73 | $25.87 | 146305 |
| 2026-01-28 | 56.70 | $25.57 | 95300 |
| 2026-01-27 | 59.40 | $25.71 | 121000 |
| 2026-01-26 | 59.27 | $25.70 | 100800 |
| 2026-01-23 | 59.02 | $25.68 | 68700 |
| 2026-01-22 | 61.75 | $25.83 | 152400 |
| 2026-01-21 | 58.86 | $25.59 | 97800 |
| 2026-01-20 | 51.61 | $25.09 | 97700 |
| 2026-01-16 | 56.95 | $25.37 | 110216 |
| 2026-01-15 | 62.42 | $25.62 | 101100 |
| 2026-01-14 | 66.04 | $25.77 | 111046 |
| 2026-01-13 | 68.56 | $25.87 | 84900 |
| 2026-01-12 | 68.09 | $25.83 | 114739 |
| 2026-01-09 | 66.94 | $25.73 | 120547 |
| 2026-01-08 | 65.02 | $25.57 | 124967 |
| 2026-01-07 | 62.70 | $25.39 | 115830 |
| 2026-01-06 | 69.78 | $25.68 | 106600 |
| 2026-01-05 | 66.83 | $25.44 | 135900 |
| 2026-01-02 | 64.65 | $25.28 | 216900 |
| 2025-12-31 | 63.22 | $25.18 | 210300 |
| 2025-12-30 | 63.71 | $25.20 | 160700 |
| 2025-12-29 | 59.69 | $24.93 | 114400 |
| 2025-12-26 | 60.16 | $24.95 | 79658 |
| 2025-12-24 | 60.01 | $24.94 | 38500 |
| 2025-12-23 | 57.27 | $24.76 | 77400 |
| 2025-12-22 | 57.11 | $24.75 | 110200 |
| 2025-12-19 | 54.94 | $24.61 | 106800 |
| 2025-12-18 | 51.79 | $24.42 | 102300 |
| 2025-12-17 | 51.79 | $24.42 | 135501 |
| 2025-12-16 | 53.38 | $24.51 | 114408 |
| 2025-12-15 | 55.74 | $24.64 | 85004 |
| 2025-12-12 | 55.60 | $24.63 | 97952 |
| 2025-12-11 | 55.94 | $24.65 | 121915 |
| 2025-12-10 | 54.88 | $24.57 | 136402 |
| 2025-12-09 | 50.34 | $24.25 | 169920 |
| 2025-12-08 | 53.71 | $24.46 | 112445 |
| 2025-12-05 | 54.70 | $24.52 | 71500 |
| 2025-12-04 | 54.03 | $24.47 | 128911 |
| 2025-12-03 | 54.03 | $24.47 | 93747 |
| 2025-12-02 | 52.37 | $24.34 | 151200 |
| 2025-12-01 | 50.94 | $24.23 | 113242 |
| 2025-11-28 | 54.16 | $24.46 | 111624 |
| 2025-11-26 | 52.42 | $24.32 | 127800 |
| 2025-11-25 | 46.65 | $23.90 | 157334 |
| 2025-11-24 | 43.39 | $23.69 | 144034 |
| 2025-11-21 | 38.26 | $23.39 | 96940 |
| 2025-11-20 | 30.49 | $23.00 | 190900 |
| 2025-11-19 | 34.76 | $23.40 | 168827 |
| 2025-11-18 | 37.90 | $23.65 | 118902 |
| 2025-11-17 | 39.39 | $23.76 | 200700 |
| 2025-11-14 | 43.04 | $24.01 | 162216 |
| 2025-11-13 | 48.32 | $24.32 | 105447 |
| 2025-11-12 | 54.93 | $24.64 | 89838 |
| 2025-11-11 | 52.42 | $24.51 | 78600 |
| 2025-11-10 | 50.19 | $24.40 | 150408 |
| 2025-11-07 | 46.97 | $24.25 | 189200 |
| 2025-11-06 | 47.95 | $24.30 | 113400 |
| 2025-11-05 | 53.95 | $24.58 | 171712 |
| 2025-11-04 | 50.82 | $24.43 | 104100 |
| 2025-11-03 | 53.35 | $24.54 | 113935 |
| 2025-10-31 | 55.74 | $24.64 | 148523 |
| 2025-10-30 | 52.06 | $24.46 | 159106 |
| 2025-10-29 | 48.93 | $24.32 | 177933 |
| 2025-10-28 | 57.03 | $24.64 | 124105 |
| 2025-10-27 | 57.31 | $24.65 | 132300 |
| 2025-10-24 | 55.86 | $24.58 | 68600 |
| 2025-10-23 | 53.95 | $24.49 | 81422 |
| 2025-10-22 | 50.80 | $24.35 | 107838 |
| 2025-10-21 | 52.51 | $24.42 | 113600 |
| 2025-10-20 | 50.48 | $24.33 | 94800 |
| 2025-10-17 | 48.86 | $24.26 | 101033 |
| 2025-10-16 | 47.70 | $24.21 | 112600 |
| 2025-10-15 | 49.85 | $24.31 | 108448 |
| 2025-10-14 | 54.25 | $24.50 | 109827 |
| 2025-10-13 | 53.43 | $24.46 | 92500 |
| 2025-10-10 | 46.59 | $24.16 | 133808 |
| 2025-10-09 | 59.26 | $24.62 | 69900 |
| 2025-10-08 | 61.33 | $24.68 | 104331 |
| 2025-10-07 | 60.23 | $24.63 | 101739 |
| 2025-10-06 | 59.36 | $24.59 | 126708 |
| 2025-10-03 | 58.93 | $24.57 | 112418 |
| 2025-10-02 | 58.51 | $24.55 | 177935 |
| 2025-10-01 | 55.27 | $24.40 | 91324 |
| 2025-09-30 | 56.67 | $24.45 | 132128 |
| 2025-09-29 | 55.38 | $24.39 | 146900 |
| 2025-09-26 | 50.73 | $24.19 | 72800 |
| 2025-09-25 | 47.63 | $24.07 | 87000 |
| 2025-09-24 | 49.87 | $24.16 | 78900 |
| 2025-09-23 | 50.12 | $24.17 | 86700 |
| 2025-09-22 | 52.61 | $24.27 | 79400 |
| 2025-09-19 | 53.63 | $24.31 | 52100 |
| 2025-09-18 | 55.67 | $24.39 | 73719 |
| 2025-09-17 | 51.74 | $24.21 | 82327 |
| 2025-09-16 | 49.13 | $24.10 | 79524 |
| 2025-09-15 | 50.55 | $24.16 | 134301 |
| 2025-09-12 | 56.78 | $24.40 | 65841 |
| 2025-09-11 | 58.78 | $24.47 | 86800 |
| 2025-09-10 | 54.17 | $24.26 | 76100 |
| 2025-09-09 | 55.57 | $24.31 | 122600 |
| 2025-09-08 | 54.68 | $24.27 | 120000 |
| 2025-09-05 | 56.02 | $24.32 | 139300 |
| 2025-09-04 | 57.36 | $24.37 | 102796 |
| 2025-09-03 | 55.12 | $24.26 | 105900 |
| 2025-09-02 | 55.37 | $24.27 | 129213 |
| 2025-08-29 | 57.87 | $24.37 | 117625 |
| 2025-08-28 | 59.67 | $24.44 | 115833 |
| 2025-08-27 | 56.56 | $24.27 | 65400 |
| 2025-08-26 | 55.99 | $24.24 | 67600 |
| 2025-08-25 | 56.93 | $24.28 | 99300 |
| 2025-08-22 | 57.16 | $24.29 | 72104 |
| 2025-08-21 | 50.34 | $23.93 | 78202 |
| 2025-08-20 | 52.78 | $24.04 | 92823 |
| 2025-08-19 | 54.37 | $24.11 | 74203 |
| 2025-08-18 | 52.63 | $24.02 | 109207 |
| 2025-08-15 | 53.93 | $24.08 | 120827 |
| 2025-08-14 | 56.84 | $24.21 | 113300 |
| 2025-08-13 | 57.98 | $24.26 | 105600 |
| 2025-08-12 | 55.43 | $24.11 | 228800 |
| 2025-08-11 | 47.80 | $23.73 | 133000 |
| 2025-08-08 | 50.62 | $23.86 | 107003 |
| 2025-08-07 | 49.08 | $23.79 | 147332 |
| 2025-08-06 | 49.50 | $23.81 | 155100 |
| 2025-08-05 | 46.47 | $23.67 | 114909 |
| 2025-08-04 | 46.66 | $23.68 | 121506 |
| 2025-08-01 | 44.95 | $23.60 | 149801 |
| 2025-07-31 | 51.86 | $23.95 | 150800 |
| 2025-07-30 | 55.57 | $24.11 | 125900 |
| 2025-07-29 | 56.05 | $24.13 | 87500 |
| 2025-07-28 | 56.05 | $24.13 | 106003 |
| 2025-07-25 | 58.06 | $24.22 | 61900 |
| 2025-07-24 | 56.92 | $24.15 | 106233 |
| 2025-07-23 | 59.11 | $24.25 | 137523 |
| 2025-07-22 | 57.23 | $24.13 | 71400 |
| 2025-07-21 | 55.95 | $24.05 | 96800 |
| 2025-07-18 | 54.66 | $23.97 | 59000 |
| 2025-07-17 | 53.86 | $23.92 | 109919 |
| 2025-07-16 | 54.59 | $23.96 | 82818 |
| 2025-07-15 | 54.95 | $23.98 | 227400 |
| 2025-07-14 | 61.21 | $24.31 | 111802 |
| 2025-07-11 | 60.56 | $24.26 | 91341 |
| 2025-07-10 | 62.95 | $24.38 | 97700 |
| 2025-07-09 | 60.61 | $24.19 | 135100 |
| 2025-07-08 | 59.46 | $24.10 | 96600 |
| 2025-07-07 | 58.43 | $24.02 | 304300 |
| 2025-07-03 | 65.98 | $24.40 | 112700 |
| 2025-07-02 | 65.31 | $24.34 | 117800 |
| 2025-07-01 | 63.84 | $24.21 | 124900 |
| 2025-06-30 | 62.56 | $24.10 | 181300 |
| 2025-06-27 | 61.26 | $23.99 | 123216 |
| 2025-06-26 | 58.40 | $23.76 | 115000 |
| 2025-06-25 | 56.26 | $23.60 | 120545 |
| 2025-06-24 | 58.21 | $23.71 | 147300 |
| 2025-06-23 | 55.40 | $23.50 | 186032 |
| 2025-06-20 | 51.73 | $23.25 | 133721 |
| 2025-06-18 | 53.23 | $23.34 | 62310 |
| 2025-06-17 | 52.36 | $23.28 | 92000 |
| 2025-06-16 | 54.79 | $23.43 | 109946 |
| 2025-06-13 | 54.79 | $23.43 | 93206 |
| 2025-06-12 | 58.90 | $23.68 | 124300 |
| 2025-06-11 | 58.43 | $23.64 | 84340 |
| 2025-06-10 | 58.59 | $23.65 | 110300 |
| 2025-06-09 | 58.04 | $23.60 | 137333 |
| 2025-06-06 | 56.85 | $23.49 | 81228 |
| 2025-06-05 | 55.20 | $23.34 | 116100 |
| 2025-06-04 | 57.42 | $23.50 | 119000 |
| 2025-06-03 | 55.95 | $23.36 | 108330 |
| 2025-06-02 | 54.99 | $23.27 | 155500 |
| 2025-05-30 | 54.68 | $23.24 | 148700 |
| 2025-05-29 | 54.48 | $23.22 | 91108 |
| 2025-05-28 | 51.12 | $22.89 | 128416 |
| 2025-05-27 | 54.11 | $23.15 | 159407 |
| 2025-05-23 | 50.40 | $22.80 | 105900 |
| 2025-05-22 | 50.85 | $22.84 | 214800 |
| 2025-05-21 | 53.67 | $23.09 | 100900 |
| 2025-05-20 | 58.76 | $23.50 | 141817 |
| 2025-05-19 | 58.57 | $23.48 | 111500 |
| 2025-05-16 | 59.32 | $23.54 | 88500 |
| 2025-05-15 | 56.61 | $23.23 | 78907 |
| 2025-05-14 | 58.52 | $23.39 | 150440 |
| 2025-05-13 | 60.71 | $23.57 | 182114 |
| 2025-05-12 | 58.76 | $23.33 | 120936 |
| 2025-05-09 | 54.14 | $22.82 | 71636 |
| 2025-05-08 | 53.66 | $22.77 | 105929 |
| 2025-05-07 | 51.63 | $22.56 | 184105 |
| 2025-05-06 | 51.05 | $22.50 | 196530 |
| 2025-05-05 | 52.66 | $22.66 | 276800 |
| 2025-05-02 | 51.20 | $22.50 | 160122 |
| 2025-05-01 | 49.54 | $22.32 | 162122 |
| 2025-04-30 | 49.08 | $22.27 | 280427 |
| 2025-04-29 | 49.25 | $22.29 | 178200 |
| 2025-04-28 | 47.70 | $22.11 | 114915 |
| 2025-04-25 | 48.01 | $22.15 | 91239 |
| 2025-04-24 | 47.28 | $22.06 | 126926 |
| 2025-04-23 | 43.43 | $21.60 | 166200 |
| 2025-04-22 | 40.37 | $21.26 | 97331 |
| 2025-04-21 | 34.97 | $20.71 | 150929 |
| 2025-04-17 | 38.46 | $21.29 | 73100 |
| 2025-04-16 | 36.81 | $21.13 | 137831 |
| 2025-04-15 | 39.32 | $21.53 | 80023 |
| 2025-04-14 | 40.70 | $21.74 | 114500 |
| 2025-04-11 | 39.64 | $21.63 | 145700 |
| 2025-04-10 | 37.53 | $21.41 | 149210 |
| 2025-04-09 | 40.67 | $21.92 | 260619 |
| 2025-04-08 | 21.76 | $20.37 | 247625 |
| 2025-04-07 | 20.83 | $20.31 | 498814 |
| 2025-04-04 | 22.95 | $20.80 | 449600 |
| 2025-04-03 | 35.71 | $22.62 | 180035 |
| 2025-04-02 | 45.31 | $23.35 | 82681 |
| 2025-04-01 | 42.91 | $23.23 | 104324 |
| 2025-03-31 | 43.52 | $23.27 | 214700 |
| 2025-03-28 | 41.36 | $23.16 | 312847 |
| 2025-03-27 | 47.46 | $23.55 | 58844 |
| 2025-03-26 | 47.27 | $23.54 | 81600 |
| 2025-03-25 | 47.93 | $23.58 | 88500 |
| 2025-03-24 | 46.34 | $23.49 | 148619 |
| 2025-03-21 | 42.83 | $23.30 | 115000 |
| 2025-03-20 | 44.58 | $23.42 | 78400 |
| 2025-03-19 | 44.58 | $23.42 | 117867 |
| 2025-03-18 | 41.90 | $23.27 | 135023 |
| 2025-03-17 | 42.29 | $23.30 | 261316 |
| 2025-03-14 | 35.68 | $22.95 | 93500 |
| 2025-03-13 | 31.87 | $22.77 | 124500 |
| 2025-03-12 | 33.99 | $22.97 | 139836 |
| 2025-03-11 | 30.24 | $22.80 | 285500 |
| 2025-03-10 | 33.43 | $23.10 | 160329 |
| 2025-03-07 | 38.14 | $23.47 | 113300 |
| 2025-03-06 | 35.82 | $23.37 | 262647 |
| 2025-03-05 | 37.99 | $23.53 | 156622 |
| 2025-03-04 | 34.45 | $23.38 | 305560 |
| 2025-03-03 | 40.10 | $23.77 | 148200 |
| 2025-02-28 | 43.39 | $23.96 | 116100 |
| 2025-02-27 | 33.89 | $23.61 | 137316 |
| 2025-02-26 | 36.20 | $23.75 | 82600 |
| 2025-02-25 | 37.06 | $23.80 | 155900 |
| 2025-02-24 | 38.08 | $23.86 | 200724 |
| 2025-02-21 | 39.47 | $23.94 | 176500 |
| 2025-02-20 | 45.81 | $24.26 | 175845 |
| 2025-02-19 | 46.47 | $24.29 | 113000 |
| 2025-02-18 | 45.97 | $24.27 | 156633 |
| 2025-02-14 | 44.26 | $24.20 | 63103 |
| 2025-02-13 | 49.37 | $24.44 | 101500 |
| 2025-02-12 | 45.64 | $24.29 | 89500 |
| 2025-02-11 | 47.18 | $24.36 | 116748 |
| 2025-02-10 | 47.62 | $24.38 | 124606 |
| 2025-02-07 | 51.70 | $24.56 | 126800 |
| 2025-02-06 | 56.02 | $24.73 | 124000 |
| 2025-02-05 | 55.81 | $24.72 | 111203 |
| 2025-02-04 | 55.42 | $24.70 | 95800 |
| 2025-02-03 | 52.58 | $24.56 | 117222 |
| 2025-01-31 | 52.58 | $24.56 | 139100 |
| 2025-01-30 | 55.78 | $24.70 | 111900 |
| 2025-01-29 | 50.47 | $24.44 | 94629 |
| 2025-01-28 | 52.07 | $24.51 | 92442 |
| 2025-01-27 | 53.21 | $24.56 | 122205 |
| 2025-01-24 | 54.12 | $24.60 | 74400 |
| 2025-01-23 | 53.36 | $24.56 | 83500 |
| 2025-01-22 | 53.78 | $24.58 | 131200 |
| 2025-01-21 | 54.39 | $24.61 | 120700 |
| 2025-01-17 | 51.06 | $24.42 | 363334 |
| 2025-01-16 | 47.81 | $24.25 | 130200 |
| 2025-01-15 | 44.53 | $24.09 | 194648 |
| 2025-01-14 | 42.59 | $24.00 | 128400 |
| 2025-01-13 | 39.71 | $23.87 | 187500 |
| 2025-01-10 | 39.49 | $23.86 | 130323 |
| 2025-01-08 | 42.94 | $24.09 | 126244 |
| 2025-01-07 | 39.44 | $23.93 | 159200 |
| 2025-01-06 | 39.73 | $23.95 | 178318 |
| 2025-01-03 | 40.15 | $23.98 | 112621 |
| 2025-01-02 | 38.92 | $23.92 | 100014 |
| 2024-12-31 | 40.64 | $24.05 | 145528 |
| 2024-12-30 | 39.67 | $24.00 | 125900 |
| 2024-12-27 | 40.55 | $24.07 | 53100 |
| 2024-12-26 | 44.15 | $24.34 | 83149 |
| 2024-12-24 | 42.35 | $24.24 | 59800 |
| 2024-12-23 | 33.61 | $23.81 | 131800 |
| 2024-12-20 | 35.14 | $23.94 | 156600 |
| 2024-12-19 | 30.76 | $23.75 | 135600 |
| 2024-12-18 | 33.59 | $24.00 | 97543 |
| 2024-12-17 | 42.53 | $24.60 | 130200 |
| 2024-12-16 | 42.89 | $24.62 | 107704 |
| 2024-12-13 | 43.06 | $24.63 | 67200 |
| 2024-12-12 | 45.51 | $24.77 | 85347 |
| 2024-12-11 | 49.74 | $24.99 | 114529 |
| 2024-12-10 | 49.34 | $24.97 | 88500 |
| 2024-12-09 | 54.58 | $25.22 | 68500 |
| 2024-12-06 | 56.63 | $25.31 | 92348 |
| 2024-12-05 | 58.26 | $25.38 | 97437 |
| 2024-12-04 | 58.09 | $25.37 | 132731 |
| 2024-12-03 | 60.57 | $25.48 | 74937 |
| 2024-12-02 | 64.60 | $25.65 | 154048 |
| 2024-11-29 | 65.33 | $25.68 | 91803 |
| 2024-11-27 | 63.50 | $25.54 | 120200 |
| 2024-11-26 | 61.14 | $25.37 | 136448 |
| 2024-11-25 | 64.40 | $25.51 | 107100 |
| 2024-11-22 | 61.47 | $25.30 | 84611 |
| 2024-11-21 | 59.98 | $25.20 | 82500 |
| 2024-11-20 | 56.81 | $25.00 | 77227 |
| 2024-11-19 | 58.80 | $25.09 | 79200 |
| 2024-11-18 | 61.06 | $25.19 | 100904 |
| 2024-11-15 | 58.81 | $25.04 | 89220 |
| 2024-11-14 | 62.48 | $25.20 | 115200 |
| 2024-11-13 | 63.66 | $25.25 | 114609 |
| 2024-11-12 | 62.16 | $25.14 | 112615 |
| 2024-11-11 | 64.21 | $25.23 | 94400 |
| 2024-11-08 | 63.19 | $25.15 | 91200 |
| 2024-11-07 | 62.29 | $25.08 | 106300 |
| 2024-11-06 | 59.90 | $24.90 | 157741 |
| 2024-11-05 | 48.32 | $24.23 | 99912 |
| 2024-11-04 | 44.21 | $24.05 | 90500 |
| 2024-11-01 | 43.26 | $24.01 | 116416 |
| 2024-10-31 | 43.79 | $24.04 | 142847 |
| 2024-10-30 | 48.31 | $24.28 | 113600 |
| 2024-10-29 | 46.34 | $24.19 | 92700 |
| 2024-10-28 | 47.88 | $24.27 | 57515 |
| 2024-10-25 | 46.18 | $24.19 | 69800 |
| 2024-10-24 | 49.04 | $24.34 | 80429 |
| 2024-10-23 | 49.43 | $24.36 | 79235 |
| 2024-10-22 | 57.40 | $24.73 | 123411 |
| 2024-10-21 | 58.12 | $24.76 | 79200 |
| 2024-10-18 | 60.28 | $24.85 | 95400 |
| 2024-10-17 | 57.79 | $24.70 | 115437 |
| 2024-10-16 | 59.20 | $24.76 | 112048 |
| 2024-10-15 | 57.39 | $24.65 | 119435 |
| 2024-10-14 | 60.15 | $24.77 | 97400 |
| 2024-10-11 | 59.06 | $24.70 | 83428 |
| 2024-10-10 | 56.30 | $24.53 | 137325 |
| 2024-10-09 | 54.59 | $24.43 | 106937 |
| 2024-10-08 | 53.73 | $24.38 | 45042 |
| 2024-10-07 | 54.72 | $24.43 | 130842 |
| 2024-10-04 | 59.26 | $24.65 | 90348 |
| 2024-10-03 | 55.42 | $24.41 | 86332 |
| 2024-10-02 | 58.02 | $24.53 | 87942 |
| 2024-10-01 | 59.79 | $24.61 | 130519 |
| 2024-09-30 | 61.58 | $24.69 | 121800 |
| 2024-09-27 | 59.26 | $24.53 | 128600 |
| 2024-09-26 | 58.82 | $24.50 | 121932 |
| 2024-09-25 | 53.38 | $24.16 | 92300 |
| 2024-09-24 | 55.21 | $24.25 | 85100 |
| 2024-09-23 | 55.41 | $24.26 | 109836 |
| 2024-09-20 | 52.97 | $24.11 | 100300 |
| 2024-09-19 | 55.88 | $24.26 | 147600 |
| 2024-09-18 | 54.13 | $24.15 | 158613 |
| 2024-09-17 | 55.65 | $24.23 | 84400 |
| 2024-09-16 | 54.28 | $24.14 | 125100 |
| 2024-09-13 | 51.40 | $23.96 | 85700 |
| 2024-09-12 | 48.14 | $23.77 | 130220 |
| 2024-09-11 | 49.30 | $23.84 | 153000 |
| 2024-09-10 | 46.87 | $23.70 | 101611 |
| 2024-09-09 | 48.77 | $23.82 | 106700 |
| 2024-09-06 | 47.07 | $23.72 | 115300 |
| 2024-09-05 | 52.73 | $24.06 | 111920 |
| 2024-09-04 | 54.95 | $24.18 | 90432 |
| 2024-09-03 | 54.95 | $24.18 | 99135 |
| 2024-08-30 | 62.00 | $24.54 | 140000 |
| 2024-08-29 | 59.97 | $24.39 | 111943 |
| 2024-08-28 | 56.42 | $24.15 | 100800 |
| 2024-08-27 | 58.90 | $24.27 | 85200 |
| 2024-08-26 | 58.47 | $24.24 | 113700 |
| 2024-08-23 | 58.19 | $24.22 | 141500 |
| 2024-08-22 | 55.93 | $24.06 | 145737 |
| 2024-08-21 | 58.75 | $24.21 | 91300 |
| 2024-08-20 | 58.49 | $24.19 | 111247 |
| 2024-08-19 | 58.23 | $24.17 | 91249 |
| 2024-08-16 | 56.05 | $24.00 | 100900 |
| 2024-08-15 | 54.60 | $23.89 | 72716 |
| 2024-08-14 | 51.99 | $23.70 | 83000 |
| 2024-08-13 | 50.27 | $23.58 | 142344 |
| 2024-08-12 | 48.38 | $23.45 | 49300 |
| 2024-08-09 | 49.20 | $23.51 | 92202 |
| 2024-08-08 | 48.92 | $23.49 | 132626 |
| 2024-08-07 | 46.44 | $23.31 | 179240 |
| 2024-08-06 | 45.18 | $23.22 | 132500 |
| 2024-08-05 | 41.38 | $22.96 | 266400 |
| 2024-08-02 | 49.68 | $23.62 | 109738 |
| 2024-08-01 | 54.74 | $23.94 | 117400 |
| 2024-07-31 | 61.43 | $24.30 | 155020 |
| 2024-07-30 | 59.33 | $24.14 | 121400 |
| 2024-07-29 | 56.68 | $23.95 | 84742 |
| 2024-07-26 | 53.15 | $23.72 | 95500 |
| 2024-07-25 | 51.53 | $23.62 | 65048 |
| 2024-07-24 | 50.21 | $23.54 | 97829 |
| 2024-07-23 | 55.78 | $23.85 | 117000 |
| 2024-07-22 | 59.85 | $24.05 | 98415 |
| 2024-07-19 | 55.19 | $23.75 | 323407 |
| 2024-07-18 | 59.80 | $23.96 | 135900 |
| 2024-07-17 | 65.77 | $24.20 | 200000 |
| 2024-07-16 | 65.64 | $24.19 | 184531 |
| 2024-07-15 | 61.09 | $23.88 | 121935 |
| 2024-07-12 | 59.45 | $23.78 | 76147 |
| 2024-07-11 | 55.52 | $23.56 | 162300 |
| 2024-07-10 | 53.58 | $23.46 | 95400 |
| 2024-07-09 | 50.72 | $23.32 | 96415 |
| 2024-07-08 | 51.59 | $23.36 | 118123 |
| 2024-07-05 | 53.98 | $23.47 | 80000 |
| 2024-07-03 | 55.09 | $23.52 | 78829 |
| 2024-07-02 | 52.89 | $23.40 | 106400 |
| 2024-07-01 | 49.35 | $23.22 | 107700 |
| 2024-06-28 | 50.76 | $23.29 | 140113 |
| 2024-06-27 | 49.59 | $23.23 | 105853 |
| 2024-06-26 | 47.00 | $23.10 | 89306 |
| 2024-06-25 | 50.00 | $23.26 | 83021 |
| 2024-06-24 | 49.04 | $23.21 | 60235 |
| 2024-06-21 | 44.77 | $23.00 | 103900 |
| 2024-06-20 | 47.46 | $23.15 | 108524 |
| 2024-06-18 | 49.15 | $23.24 | 75948 |
| 2024-06-17 | 48.96 | $23.23 | 94700 |
| 2024-06-14 | 45.02 | $23.03 | 87838 |
| 2024-06-13 | 47.09 | $23.15 | 105500 |
| 2024-06-12 | 50.01 | $23.31 | 127003 |
| 2024-06-11 | 49.82 | $23.30 | 66718 |
| 2024-06-10 | 50.71 | $23.35 | 85300 |
| 2024-06-07 | 48.98 | $23.25 | 141700 |
| 2024-06-06 | 51.93 | $23.42 | 87542 |
| 2024-06-05 | 50.43 | $23.33 | 93300 |
| 2024-06-04 | 49.09 | $23.25 | 116300 |
| 2024-06-03 | 51.40 | $23.39 | 86600 |
| 2024-05-31 | 52.57 | $23.46 | 222311 |
| 2024-05-30 | 49.27 | $23.25 | 138900 |
| 2024-05-29 | 45.31 | $23.02 | 106407 |
| 2024-05-28 | 49.81 | $23.30 | 105400 |
| 2024-05-24 | 53.99 | $23.53 | 90800 |
| 2024-05-23 | 52.16 | $23.42 | 88160 |
| 2024-05-22 | 66.23 | $24.04 | 73804 |
| 2024-05-21 | 69.99 | $24.17 | 89600 |
| 2024-05-20 | 68.28 | $24.04 | 106525 |
| 2024-05-17 | 67.60 | $23.99 | 86500 |
| 2024-05-16 | 66.52 | $23.91 | 66700 |
| 2024-05-15 | 67.87 | $23.96 | 93726 |
| 2024-05-14 | 65.05 | $23.75 | 70900 |
| 2024-05-13 | 63.60 | $23.65 | 108430 |
| 2024-05-10 | 63.85 | $23.66 | 95500 |
| 2024-05-09 | 63.16 | $23.61 | 100800 |
| 2024-05-08 | 61.04 | $23.46 | 76000 |
| 2024-05-07 | 60.31 | $23.41 | 116900 |
| 2024-05-06 | 59.16 | $23.33 | 150618 |
| 2024-05-03 | 54.27 | $23.02 | 82028 |
| 2024-05-02 | 50.05 | $22.79 | 89100 |
| 2024-05-01 | 46.81 | $22.63 | 109200 |
| 2024-04-30 | 47.54 | $22.67 | 177000 |
| 2024-04-29 | 51.57 | $22.88 | 140442 |
| 2024-04-26 | 51.57 | $22.88 | 92100 |
| 2024-04-25 | 46.94 | $22.64 | 75400 |
| 2024-04-24 | 47.11 | $22.65 | 109339 |
| 2024-04-23 | 46.92 | $22.64 | 140600 |
| 2024-04-22 | 42.57 | $22.42 | 111248 |
| 2024-04-19 | 40.46 | $22.32 | 128600 |
| 2024-04-18 | 41.62 | $22.40 | 74556 |
| 2024-04-17 | 41.77 | $22.41 | 107224 |
| 2024-04-16 | 42.04 | $22.43 | 79200 |
| 2024-04-15 | 41.12 | $22.38 | 153600 |
| 2024-04-12 | 47.70 | $22.84 | 136400 |
| 2024-04-11 | 58.53 | $23.40 | 88320 |
| 2024-04-10 | 57.54 | $23.34 | 113500 |
| 2024-04-09 | 65.94 | $23.68 | 194229 |
| 2024-04-08 | 63.56 | $23.52 | 104712 |
| 2024-04-05 | 59.91 | $23.30 | 98803 |
| 2024-04-04 | 58.09 | $23.20 | 117832 |
| 2024-04-03 | 64.16 | $23.42 | 119000 |
| 2024-04-02 | 64.75 | $23.44 | 131800 |
| 2024-04-01 | 67.06 | $23.52 | 106542 |
| 2024-03-28 | 69.43 | $23.60 | 143600 |
| 2024-03-27 | 66.64 | $23.40 | 88200 |
| 2024-03-26 | 62.02 | $23.12 | 103841 |
| 2024-03-25 | 59.76 | $23.00 | 71517 |
| 2024-03-22 | 60.04 | $23.01 | 104157 |
| 2024-03-21 | 63.17 | $23.12 | 105900 |
| 2024-03-20 | 60.12 | $22.95 | 63423 |
| 2024-03-19 | 58.98 | $22.89 | 118600 |
| 2024-03-18 | 57.03 | $22.79 | 83900 |
| 2024-03-15 | 53.01 | $22.60 | 155300 |
| 2024-03-14 | 56.17 | $22.72 | 116118 |
| 2024-03-13 | 65.77 | $23.03 | 101900 |
| 2024-03-12 | 66.47 | $23.05 | 104727 |
| 2024-03-11 | 64.88 | $22.96 | 146212 |
| 2024-03-08 | 64.70 | $22.95 | 126946 |
| 2024-03-07 | 65.65 | $22.98 | 88300 |
| 2024-03-06 | 62.73 | $22.81 | 89730 |
| 2024-03-05 | 61.25 | $22.73 | 114500 |
| 2024-03-04 | 62.42 | $22.77 | 83900 |
| 2024-03-01 | 63.29 | $22.80 | 106808 |
| 2024-02-29 | 60.52 | $22.64 | 114300 |
| 2024-02-28 | 59.99 | $22.61 | 101507 |
| 2024-02-27 | 59.29 | $22.57 | 121300 |
| 2024-02-26 | 57.52 | $22.47 | 91000 |
| 2024-02-23 | 59.99 | $22.57 | 138415 |
| 2024-02-22 | 59.99 | $22.57 | 116200 |
| 2024-02-21 | 56.44 | $22.36 | 94240 |
| 2024-02-20 | 56.67 | $22.37 | 99900 |
| 2024-02-16 | 59.16 | $22.48 | 123300 |
| 2024-02-15 | 58.85 | $22.46 | 102400 |
| 2024-02-14 | 55.62 | $22.26 | 101600 |
| 2024-02-13 | 52.81 | $22.10 | 105035 |
| 2024-02-12 | 59.03 | $22.38 | 134616 |
| 2024-02-09 | 55.28 | $22.17 | 179547 |
| 2024-02-08 | 55.74 | $22.19 | 88000 |
| 2024-02-07 | 54.10 | $22.10 | 196922 |
| 2024-02-06 | 53.00 | $22.04 | 117755 |
| 2024-02-05 | 50.95 | $21.93 | 161242 |
| 2024-02-02 | 55.33 | $22.14 | 148000 |
| 2024-02-01 | 58.04 | $22.26 | 166100 |
| 2024-01-31 | 53.73 | $22.02 | 131900 |
| 2024-01-30 | 60.90 | $22.31 | 150139 |
| 2024-01-29 | 60.73 | $22.30 | 123100 |
| 2024-01-26 | 58.11 | $22.15 | 227800 |
| 2024-01-25 | 55.48 | $22.01 | 150000 |
| 2024-01-24 | 55.71 | $22.02 | 142000 |
| 2024-01-23 | 57.59 | $22.10 | 110800 |
| 2024-01-22 | 56.01 | $22.01 | 149100 |
| 2024-01-19 | 55.12 | $21.96 | 96000 |
| 2024-01-18 | 54.07 | $21.90 | 141912 |
| 2024-01-17 | 54.47 | $21.92 | 89500 |
| 2024-01-16 | 56.48 | $22.02 | 124200 |
| 2024-01-12 | 62.86 | $22.31 | 116832 |
| 2024-01-11 | 62.59 | $22.29 | 114402 |
| 2024-01-10 | 63.95 | $22.35 | 107038 |
| 2024-01-09 | 63.06 | $22.28 | 127600 |
| 2024-01-08 | 64.79 | $22.36 | 112222 |
| 2024-01-05 | 62.06 | $22.14 | 118400 |
| 2024-01-04 | 60.34 | $22.01 | 127831 |
| 2024-01-03 | 59.94 | $21.98 | 112200 |
| 2024-01-02 | 65.81 | $22.26 | 114100 |
| 2023-12-29 | 65.70 | $22.25 | 130945 |
| 2023-12-28 | 66.12 | $22.27 | 141500 |
| 2023-12-27 | 65.17 | $22.18 | 167300 |
| 2023-12-26 | 65.17 | $22.18 | 165830 |
| 2023-12-22 | 63.09 | $21.98 | 145744 |
| 2023-12-21 | 62.78 | $21.95 | 133005 |
| 2023-12-20 | 62.37 | $21.91 | 142228 |
| 2023-12-19 | 70.86 | $22.37 | 140127 |
| 2023-12-18 | 69.66 | $22.23 | 210332 |
| 2023-12-15 | 68.07 | $22.05 | 358900 |
| 2023-12-14 | 67.15 | $21.95 | 207205 |
| 2023-12-13 | 63.04 | $21.54 | 208837 |
| 2023-12-12 | 57.77 | $21.11 | 175200 |
| 2023-12-11 | 58.88 | $21.17 | 182400 |
| 2023-12-08 | 57.45 | $21.06 | 154400 |
| 2023-12-07 | 57.63 | $21.07 | 143603 |
| 2023-12-06 | 55.46 | $20.90 | 141900 |
| 2023-12-05 | 55.46 | $20.90 | 162300 |
| 2023-12-04 | 58.98 | $21.12 | 147200 |
| 2023-12-01 | 58.87 | $21.11 | 194100 |
| 2023-11-30 | 53.94 | $20.70 | 472600 |
| 2023-11-29 | 50.80 | $20.47 | 239502 |
| 2023-11-28 | 50.10 | $20.42 | 294930 |
| 2023-11-27 | 50.65 | $20.46 | 236345 |
| 2023-11-24 | 52.71 | $20.61 | 76900 |
| 2023-11-22 | 51.59 | $20.52 | 206115 |
| 2023-11-21 | 50.60 | $20.44 | 177400 |
| 2023-11-20 | 52.51 | $20.59 | 142331 |
| 2023-11-17 | 51.46 | $20.50 | 149821 |
| 2023-11-16 | 50.43 | $20.41 | 203929 |
| 2023-11-15 | 51.59 | $20.51 | 158122 |
| 2023-11-14 | 50.17 | $20.38 | 117900 |
| 2023-11-13 | 43.64 | $19.84 | 144111 |
| 2023-11-10 | 42.72 | $19.77 | 148045 |
| 2023-11-09 | 38.03 | $19.43 | 279400 |
| 2023-11-08 | 42.83 | $19.92 | 160500 |
| 2023-11-07 | 45.74 | $20.18 | 168600 |
| 2023-11-06 | 46.67 | $20.26 | 138048 |
| 2023-11-03 | 48.53 | $20.42 | 113922 |
| 2023-11-02 | 43.86 | $20.07 | 143844 |
| 2023-11-01 | 34.89 | $19.51 | 168810 |
| 2023-10-31 | 30.75 | $19.29 | 155324 |
| 2023-10-30 | 24.55 | $18.99 | 119600 |
| 2023-10-27 | 17.78 | $18.70 | 201600 |
| 2023-10-26 | 19.19 | $18.95 | 203700 |
| 2023-10-25 | 20.49 | $19.16 | 129300 |
| 2023-10-24 | 22.71 | $19.48 | 151600 |
| 2023-10-23 | 22.71 | $19.48 | 188840 |
| 2023-10-20 | 25.00 | $19.78 | 127800 |
| 2023-10-19 | 28.35 | $20.15 | 127600 |
| 2023-10-18 | 32.88 | $20.55 | 108140 |
| 2023-10-17 | 34.72 | $20.69 | 90913 |
| 2023-10-16 | 34.99 | $20.71 | 98135 |
| 2023-10-13 | 30.42 | $20.53 | 83100 |
| 2023-10-12 | 30.17 | $20.52 | 198041 |
| 2023-10-11 | 34.14 | $20.85 | 146500 |
| 2023-10-10 | 34.54 | $20.88 | 153923 |
| 2023-10-09 | 33.07 | $20.82 | 159501 |
| 2023-10-06 | 34.16 | $20.91 | 73600 |
| 2023-10-05 | 26.21 | $20.60 | 92400 |
| 2023-10-04 | 28.19 | $20.79 | 94100 |
| 2023-10-03 | 26.24 | $20.72 | 104148 |
| 2023-10-02 | 29.02 | $20.98 | 136924 |
| 2023-09-29 | 31.46 | $21.18 | 150748 |
| 2023-09-28 | 32.11 | $21.23 | 86539 |
| 2023-09-27 | 29.08 | $21.12 | 121441 |
| 2023-09-26 | 28.53 | $21.10 | 121200 |
| 2023-09-25 | 32.07 | $21.40 | 129446 |
| 2023-09-22 | 33.25 | $21.49 | 124016 |
| 2023-09-21 | 33.64 | $21.52 | 101400 |
| 2023-09-20 | 39.69 | $21.93 | 100087 |
| 2023-09-19 | 41.97 | $22.06 | 58214 |
| 2023-09-18 | 40.47 | $22.00 | 92100 |
| 2023-09-15 | 40.47 | $22.00 | 66300 |
| 2023-09-14 | 43.51 | $22.18 | 89200 |
| 2023-09-13 | 39.43 | $22.01 | 141200 |
| 2023-09-12 | 40.08 | $22.05 | 78800 |
| 2023-09-11 | 40.88 | $22.10 | 60038 |
| 2023-09-08 | 41.19 | $22.12 | 52615 |
| 2023-09-07 | 40.76 | $22.10 | 82623 |
| 2023-09-06 | 42.52 | $22.22 | 120200 |
| 2023-09-05 | 45.15 | $22.39 | 101500 |
| 2023-09-01 | 48.14 | $22.57 | 67614 |
| 2023-08-31 | 44.86 | $22.40 | 112900 |
| 2023-08-30 | 46.17 | $22.48 | 76500 |
| 2023-08-29 | 45.80 | $22.46 | 104030 |
| 2023-08-28 | 41.33 | $22.23 | 112739 |
| 2023-08-25 | 37.05 | $22.03 | 90100 |
| 2023-08-24 | 35.26 | $21.95 | 135517 |
| 2023-08-23 | 40.15 | $22.31 | 97820 |
| 2023-08-22 | 38.11 | $22.22 | 56800 |
| 2023-08-21 | 40.29 | $22.37 | 76046 |
| 2023-08-18 | 42.27 | $22.50 | 113000 |
| 2023-08-17 | 43.05 | $22.55 | 114716 |
| 2023-08-16 | 43.66 | $22.59 | 59800 |
| 2023-08-15 | 46.30 | $22.76 | 91707 |
| 2023-08-14 | 51.92 | $23.08 | 57016 |
| 2023-08-11 | 51.22 | $23.04 | 79528 |
| 2023-08-10 | 51.40 | $23.05 | 90000 |
| 2023-08-09 | 52.44 | $23.11 | 93000 |
| 2023-08-08 | 53.29 | $23.16 | 103400 |
| 2023-08-07 | 54.30 | $23.22 | 108400 |
| 2023-08-04 | 49.95 | $22.93 | 110126 |
| 2023-08-03 | 52.57 | $23.09 | 83537 |
| 2023-08-02 | 54.44 | $23.20 | 77234 |
| 2023-08-01 | 59.76 | $23.49 | 92042 |
| 2023-07-31 | 61.94 | $23.60 | 121328 |
| 2023-07-28 | 60.83 | $23.51 | 95917 |
| 2023-07-27 | 58.80 | $23.35 | 172300 |
| 2023-07-26 | 62.45 | $23.54 | 75200 |
| 2023-07-25 | 61.13 | $23.43 | 81832 |
| 2023-07-24 | 62.27 | $23.49 | 61900 |
| 2023-07-21 | 60.76 | $23.36 | 100336 |
| 2023-07-20 | 62.21 | $23.44 | 98146 |
| 2023-07-19 | 63.85 | $23.53 | 91503 |
| 2023-07-18 | 63.24 | $23.47 | 109834 |
| 2023-07-17 | 61.04 | $23.26 | 170617 |
| 2023-07-14 | 57.87 | $22.98 | 190147 |
| 2023-07-13 | 62.36 | $23.24 | 82300 |
| 2023-07-12 | 62.03 | $23.21 | 147622 |
| 2023-07-11 | 58.54 | $22.90 | 85020 |
| 2023-07-10 | 55.93 | $22.69 | 64600 |
| 2023-07-07 | 53.27 | $22.49 | 142314 |
| 2023-07-06 | 56.00 | $22.66 | 103522 |
| 2023-07-05 | 60.88 | $22.94 | 100800 |
| 2023-07-03 | 61.06 | $22.95 | 133500 |
| 2023-06-30 | 58.74 | $22.75 | 123212 |
| 2023-06-29 | 54.34 | $22.41 | 108300 |
| 2023-06-28 | 52.79 | $22.30 | 107336 |
| 2023-06-27 | 50.92 | $22.17 | 92300 |
| 2023-06-26 | 46.59 | $21.89 | 85100 |
| 2023-06-23 | 45.45 | $21.82 | 82200 |
| 2023-06-22 | 48.55 | $22.04 | 78600 |
| 2023-06-21 | 49.87 | $22.13 | 98900 |
| 2023-06-20 | 53.40 | $22.36 | 85538 |
| 2023-06-16 | 56.71 | $22.56 | 59000 |
| 2023-06-15 | 56.46 | $22.54 | 83600 |
| 2023-06-14 | 51.99 | $22.21 | 143700 |
| 2023-06-13 | 53.58 | $22.31 | 97400 |
| 2023-06-12 | 50.43 | $22.09 | 147145 |
| 2023-06-09 | 51.48 | $22.16 | 88817 |
| 2023-06-08 | 52.22 | $22.21 | 81130 |
| 2023-06-07 | 50.60 | $22.09 | 95448 |
| 2023-06-06 | 48.38 | $21.93 | 93900 |
| 2023-06-05 | 46.82 | $21.82 | 108342 |
| 2023-06-02 | 48.99 | $21.99 | 85200 |
| 2023-06-01 | 41.90 | $21.52 | 113930 |
| 2023-05-31 | 39.16 | $21.36 | 137200 |
| 2023-05-30 | 40.52 | $21.48 | 110418 |
| 2023-05-26 | 41.90 | $21.60 | 94317 |
| 2023-05-25 | 37.51 | $21.34 | 101246 |
| 2023-05-24 | 38.04 | $21.39 | 141700 |
| 2023-05-23 | 40.98 | $21.66 | 98200 |
| 2023-05-22 | 44.49 | $21.95 | 76226 |
| 2023-05-19 | 44.74 | $21.97 | 72200 |
| 2023-05-18 | 46.10 | $22.08 | 91340 |
| 2023-05-17 | 44.20 | $21.95 | 114400 |
| 2023-05-16 | 40.02 | $21.68 | 83425 |
| 2023-05-15 | 43.08 | $21.95 | 74400 |
| 2023-05-12 | 40.85 | $21.81 | 113500 |
| 2023-05-11 | 42.20 | $21.93 | 141600 |
| 2023-05-10 | 43.10 | $22.01 | 109534 |
| 2023-05-09 | 44.10 | $22.10 | 88300 |
| 2023-05-08 | 46.03 | $22.27 | 68100 |
| 2023-05-05 | 44.82 | $22.18 | 98405 |
| 2023-05-04 | 38.55 | $21.75 | 97747 |
| 2023-05-03 | 42.50 | $22.12 | 86700 |
| 2023-05-02 | 45.74 | $22.39 | 105119 |
| 2023-05-01 | 49.76 | $22.69 | 90100 |
| 2023-04-28 | 51.18 | $22.79 | 141700 |
| 2023-04-27 | 46.22 | $22.45 | 158721 |
| 2023-04-26 | 40.83 | $22.13 | 116000 |
| 2023-04-25 | 42.08 | $22.23 | 204900 |
| 2023-04-24 | 49.75 | $22.76 | 81331 |
| 2023-04-21 | 50.75 | $22.82 | 73811 |
| 2023-04-20 | 55.11 | $23.07 | 59800 |
| 2023-04-19 | 56.40 | $23.14 | 58800 |
| 2023-04-18 | 56.12 | $23.12 | 69036 |
| 2023-04-17 | 55.72 | $23.09 | 58702 |
| 2023-04-14 | 53.84 | $22.95 | 60500 |
| 2023-04-13 | 54.47 | $22.99 | 58935 |
| 2023-04-12 | 52.77 | $22.86 | 74200 |
| 2023-04-11 | 53.06 | $22.88 | 83416 |
| 2023-04-10 | 50.74 | $22.70 | 102400 |
| 2023-04-06 | 49.02 | $22.57 | 118603 |
| 2023-04-05 | 48.09 | $22.50 | 93549 |
| 2023-04-04 | 50.07 | $22.66 | 481900 |
| 2023-04-03 | 50.69 | $22.71 | 112026 |
| 2023-03-31 | 49.50 | $22.61 | 105508 |
| 2023-03-30 | 44.97 | $22.25 | 81600 |
| 2023-03-29 | 42.09 | $22.04 | 93326 |
| 2023-03-28 | 37.18 | $21.71 | 92100 |
| 2023-03-27 | 36.72 | $21.68 | 90441 |
| 2023-03-24 | 33.29 | $21.46 | 119200 |
| 2023-03-23 | 32.18 | $21.39 | 93620 |
| 2023-03-22 | 33.38 | $21.55 | 107200 |
| 2023-03-21 | 35.35 | $21.80 | 87700 |
| 2023-03-20 | 32.95 | $21.64 | 95447 |
| 2023-03-17 | 30.81 | $21.50 | 119114 |
| 2023-03-16 | 33.81 | $21.91 | 130618 |
| 2023-03-15 | 30.02 | $21.67 | 189100 |
| 2023-03-14 | 32.21 | $21.97 | 112800 |
| 2023-03-13 | 28.23 | $21.73 | 137245 |
| 2023-03-10 | 31.04 | $22.12 | 104900 |
| 2023-03-09 | 36.13 | $22.70 | 94310 |
| 2023-03-08 | 41.60 | $23.19 | 76222 |
| 2023-03-07 | 43.38 | $23.33 | 81039 |
| 2023-03-06 | 47.67 | $23.64 | 61302 |
| 2023-03-03 | 49.48 | $23.76 | 67942 |
| 2023-03-02 | 42.80 | $23.37 | 62100 |
| 2023-03-01 | 41.48 | $23.30 | 102500 |
| 2023-02-28 | 40.74 | $23.26 | 169605 |
| 2023-02-27 | 42.14 | $23.37 | 90611 |
| 2023-02-24 | 40.37 | $23.27 | 101400 |
| 2023-02-23 | 41.83 | $23.39 | 82215 |
| 2023-02-22 | 40.12 | $23.29 | 69900 |
| 2023-02-21 | 42.74 | $23.51 | 100900 |
| 2023-02-17 | 49.59 | $24.00 | 91934 |
| 2023-02-16 | 51.18 | $24.10 | 40511 |
| 2023-02-15 | 53.97 | $24.27 | 109300 |
| 2023-02-14 | 53.11 | $24.21 | 136100 |
| 2023-02-13 | 54.40 | $24.29 | 82800 |
| 2023-02-10 | 53.74 | $24.24 | 97527 |
| 2023-02-09 | 56.06 | $24.39 | 74500 |
| 2023-02-08 | 61.46 | $24.71 | 63429 |
| 2023-02-07 | 62.00 | $24.74 | 127422 |
| 2023-02-06 | 59.20 | $24.49 | 87523 |
| 2023-02-03 | 61.26 | $24.61 | 138100 |
| 2023-02-02 | 62.28 | $24.67 | 131500 |
| 2023-02-01 | 59.14 | $24.38 | 120245 |
| 2023-01-31 | 57.51 | $24.24 | 141500 |
| 2023-01-30 | 53.09 | $23.89 | 134734 |
| 2023-01-27 | 56.10 | $24.08 | 103019 |
| 2023-01-26 | 55.85 | $24.06 | 94000 |
| 2023-01-25 | 54.11 | $23.92 | 80426 |
| 2023-01-24 | 54.99 | $23.98 | 121118 |
| 2023-01-23 | 54.76 | $23.96 | 142000 |
| 2023-01-20 | 53.96 | $23.89 | 100700 |
| 2023-01-19 | 50.79 | $23.62 | 105536 |
| 2023-01-18 | 52.84 | $23.78 | 96923 |
| 2023-01-17 | 57.23 | $24.10 | 161900 |
| 2023-01-13 | 56.80 | $24.06 | 113143 |
| 2023-01-12 | 54.77 | $23.87 | 113300 |
| 2023-01-11 | 54.12 | $23.81 | 148400 |
| 2023-01-10 | 50.41 | $23.48 | 88700 |
| 2023-01-09 | 48.49 | $23.32 | 99411 |
| 2023-01-06 | 48.94 | $23.36 | 154201 |
| 2023-01-05 | 44.27 | $22.98 | 110310 |
| 2023-01-04 | 46.39 | $23.18 | 101712 |
| 2023-01-03 | 42.46 | $22.88 | 97500 |
| 2022-12-30 | 41.37 | $22.80 | 157100 |
| 2022-12-29 | 40.84 | $22.76 | 117000 |
| 2022-12-28 | 37.19 | $22.49 | 179145 |
| 2022-12-27 | 40.25 | $22.84 | 138900 |
| 2022-12-23 | 41.36 | $22.96 | 116940 |
| 2022-12-22 | 40.97 | $22.93 | 162600 |
| 2022-12-21 | 44.59 | $23.32 | 96200 |
| 2022-12-20 | 41.97 | $23.11 | 131400 |
| 2022-12-19 | 43.27 | $23.25 | 128232 |
| 2022-12-16 | 45.46 | $23.48 | 128600 |
| 2022-12-15 | 48.41 | $23.77 | 104500 |
| 2022-12-14 | 51.81 | $24.08 | 143335 |
| 2022-12-13 | 52.04 | $24.10 | 129800 |
| 2022-12-12 | 49.87 | $23.89 | 100900 |
| 2022-12-09 | 48.50 | $23.76 | 72806 |
| 2022-12-08 | 50.62 | $23.97 | 73700 |
| 2022-12-07 | 49.93 | $23.90 | 94049 |
| 2022-12-06 | 51.00 | $24.01 | 76920 |
| 2022-12-05 | 52.85 | $24.20 | 79100 |
| 2022-12-02 | 56.89 | $24.59 | 65300 |
| 2022-12-01 | 58.86 | $24.77 | 105400 |
| 2022-11-30 | 59.07 | $24.79 | 260609 |
| 2022-11-29 | 55.92 | $24.38 | 110300 |
| 2022-11-28 | 54.12 | $24.16 | 101100 |
| 2022-11-25 | 57.15 | $24.46 | 137404 |
| 2022-11-23 | 54.40 | $24.12 | 59700 |
| 2022-11-22 | 54.50 | $24.13 | 111100 |
| 2022-11-21 | 53.55 | $24.01 | 74739 |
| 2022-11-18 | 53.17 | $23.96 | 66448 |
| 2022-11-17 | 51.87 | $23.79 | 106400 |
| 2022-11-16 | 53.87 | $24.03 | 80028 |
| 2022-11-15 | 55.30 | $24.20 | 73313 |
| 2022-11-14 | 53.86 | $23.99 | 94938 |
| 2022-11-11 | 57.10 | $24.38 | 101800 |
| 2022-11-10 | 56.47 | $24.28 | 128413 |
| 2022-11-09 | 49.71 | $23.33 | 67643 |
| 2022-11-08 | 53.89 | $23.83 | 82213 |
| 2022-11-07 | 52.45 | $23.64 | 83245 |
| 2022-11-04 | 50.43 | $23.38 | 130600 |
| 2022-11-03 | 51.63 | $23.53 | 72400 |
| 2022-11-02 | 53.65 | $23.78 | 78300 |
| 2022-11-01 | 58.63 | $24.35 | 128337 |
| 2022-10-31 | 59.27 | $24.42 | 140335 |
| 2022-10-28 | 58.40 | $24.28 | 118636 |
| 2022-10-27 | 54.40 | $23.67 | 132703 |
| 2022-10-26 | 53.35 | $23.52 | 66336 |
| 2022-10-25 | 52.02 | $23.33 | 72333 |
| 2022-10-24 | 47.05 | $22.67 | 71333 |
| 2022-10-21 | 44.13 | $22.32 | 83604 |
| 2022-10-20 | 42.32 | $22.11 | 92175 |
| 2022-10-19 | 43.34 | $22.27 | 106403 |
| 2022-10-18 | 44.81 | $22.50 | 95500 |
| 2022-10-17 | 42.80 | $22.25 | 117400 |
| 2022-10-14 | 38.10 | $21.70 | 70900 |
| 2022-10-13 | 41.39 | $22.26 | 155014 |
| 2022-10-12 | 36.56 | $21.74 | 100700 |
| 2022-10-11 | 37.06 | $21.83 | 91900 |
| 2022-10-10 | 37.12 | $21.84 | 97300 |
| 2022-10-07 | 38.39 | $22.08 | 84644 |
| 2022-10-06 | 41.30 | $22.60 | 91000 |
| 2022-10-05 | 43.92 | $23.03 | 65200 |
| 2022-10-04 | 44.99 | $23.20 | 130400 |
| 2022-10-03 | 37.20 | $22.29 | 129800 |
| 2022-09-30 | 31.76 | $21.75 | 197948 |
| 2022-09-29 | 32.76 | $21.95 | 155724 |
| 2022-09-28 | 34.35 | $22.26 | 296811 |
| 2022-09-27 | 24.96 | $21.42 | 156800 |
| 2022-09-26 | 25.63 | $21.58 | 252300 |
| 2022-09-23 | 28.50 | $22.22 | 199130 |
| 2022-09-22 | 32.45 | $22.95 | 111000 |
| 2022-09-21 | 34.97 | $23.35 | 94300 |
| 2022-09-20 | 37.23 | $23.68 | 75321 |
| 2022-09-19 | 40.81 | $24.15 | 44800 |
| 2022-09-16 | 39.40 | $24.03 | 128800 |
| 2022-09-15 | 45.30 | $24.72 | 36948 |
| 2022-09-14 | 45.40 | $24.73 | 62400 |
| 2022-09-13 | 46.03 | $24.80 | 78900 |
| 2022-09-12 | 55.10 | $25.67 | 68700 |
| 2022-09-09 | 50.29 | $25.22 | 45324 |
| 2022-09-08 | 45.88 | $24.86 | 82800 |
| 2022-09-07 | 42.80 | $24.63 | 87020 |
| 2022-09-06 | 38.14 | $24.31 | 43600 |
| 2022-09-02 | 39.58 | $24.46 | 40900 |
| 2022-09-01 | 41.04 | $24.61 | 103303 |
| 2022-08-31 | 40.62 | $24.58 | 122606 |
| 2022-08-30 | 41.37 | $24.66 | 160700 |
| 2022-08-29 | 44.25 | $24.96 | 102908 |
| 2022-08-26 | 44.94 | $25.03 | 83315 |
| 2022-08-25 | 52.03 | $25.67 | 89700 |
| 2022-08-24 | 49.67 | $25.47 | 66324 |
| 2022-08-23 | 49.20 | $25.43 | 67811 |
| 2022-08-22 | 53.90 | $25.82 | 70812 |
| 2022-08-19 | 58.68 | $26.17 | 76000 |
| 2022-08-18 | 64.09 | $26.52 | 78000 |
| 2022-08-17 | 62.49 | $26.35 | 83501 |
| 2022-08-16 | 66.80 | $26.61 | 72000 |
| 2022-08-15 | 66.20 | $26.54 | 53200 |
| 2022-08-12 | 65.36 | $26.44 | 84700 |
| 2022-08-11 | 62.99 | $26.17 | 98113 |
| 2022-08-10 | 62.17 | $26.08 | 80800 |
| 2022-08-09 | 58.49 | $25.70 | 61525 |
| 2022-08-08 | 59.50 | $25.77 | 66400 |
| 2022-08-05 | 59.92 | $25.80 | 115300 |
| 2022-08-04 | 59.56 | $25.76 | 98616 |
| 2022-08-03 | 61.97 | $25.94 | 96127 |
| 2022-08-02 | 60.45 | $25.76 | 107400 |
| 2022-08-01 | 60.83 | $25.79 | 107500 |
| 2022-07-29 | 62.21 | $25.90 | 160900 |
| 2022-07-28 | 60.51 | $25.68 | 130100 |
| 2022-07-27 | 58.66 | $25.45 | 141600 |
| 2022-07-26 | 54.92 | $25.02 | 119700 |
| 2022-07-25 | 54.55 | $24.98 | 104500 |
| 2022-07-22 | 54.76 | $25.00 | 84241 |
| 2022-07-21 | 54.18 | $24.93 | 75200 |
| 2022-07-20 | 53.52 | $24.85 | 473142 |
| 2022-07-19 | 53.12 | $24.80 | 55914 |
| 2022-07-18 | 47.78 | $24.17 | 84810 |
| 2022-07-15 | 50.10 | $24.44 | 73400 |
| 2022-07-14 | 47.11 | $24.11 | 72800 |
| 2022-07-13 | 49.06 | $24.34 | 65800 |
| 2022-07-12 | 50.53 | $24.51 | 82100 |
| 2022-07-11 | 51.30 | $24.60 | 113536 |
| 2022-07-08 | 52.57 | $24.75 | 82100 |
| 2022-07-07 | 54.01 | $24.92 | 92001 |
| 2022-07-06 | 51.09 | $24.53 | 97410 |
| 2022-07-05 | 49.77 | $24.36 | 94907 |
| 2022-07-01 | 50.22 | $24.42 | 151900 |
| 2022-06-30 | 45.92 | $23.87 | 209412 |
| 2022-06-29 | 45.68 | $23.84 | 308506 |
| 2022-06-28 | 41.87 | $23.38 | 98000 |
| 2022-06-27 | 42.48 | $23.48 | 78238 |
| 2022-06-24 | 40.92 | $23.29 | 104134 |
| 2022-06-23 | 35.27 | $22.65 | 89500 |
| 2022-06-22 | 34.25 | $22.54 | 109300 |
| 2022-06-21 | 35.26 | $22.75 | 130637 |
| 2022-06-17 | 31.70 | $22.36 | 127300 |
| 2022-06-16 | 31.51 | $22.34 | 155000 |
| 2022-06-15 | 36.67 | $23.44 | 130505 |
| 2022-06-14 | 35.01 | $23.26 | 101600 |
| 2022-06-13 | 36.95 | $23.64 | 146623 |
| 2022-06-10 | 44.06 | $24.81 | 91421 |
| 2022-06-09 | 47.31 | $25.25 | 52815 |
| 2022-06-08 | 48.79 | $25.44 | 73400 |
| 2022-06-07 | 51.03 | $25.72 | 74326 |
| 2022-06-06 | 48.04 | $25.35 | 88108 |
| 2022-06-03 | 47.38 | $25.27 | 91648 |
| 2022-06-02 | 51.07 | $25.75 | 98500 |
| 2022-06-01 | 51.23 | $25.77 | 92500 |
| 2022-05-31 | 50.94 | $25.73 | 165200 |
| 2022-05-27 | 50.24 | $25.63 | 136800 |
| 2022-05-26 | 45.93 | $25.04 | 115036 |
| 2022-05-25 | 40.81 | $24.42 | 102911 |
| 2022-05-24 | 38.11 | $24.12 | 91300 |
| 2022-05-23 | 38.17 | $24.13 | 130133 |
| 2022-05-20 | 36.87 | $23.98 | 98505 |
| 2022-05-19 | 37.87 | $24.18 | 131708 |
| 2022-05-18 | 38.68 | $24.34 | 171128 |
| 2022-05-17 | 40.46 | $24.69 | 88739 |
| 2022-05-16 | 37.24 | $24.28 | 92244 |
| 2022-05-13 | 35.54 | $24.07 | 171633 |
| 2022-05-12 | 32.57 | $23.71 | 210100 |
| 2022-05-11 | 34.15 | $24.09 | 156800 |
| 2022-05-10 | 34.87 | $24.26 | 180000 |
| 2022-05-09 | 35.24 | $24.35 | 151000 |
| 2022-05-06 | 39.67 | $25.34 | 106431 |
| 2022-05-05 | 42.43 | $25.88 | 96100 |
| 2022-05-04 | 45.09 | $26.36 | 126138 |
| 2022-05-03 | 39.47 | $25.61 | 82504 |
| 2022-05-02 | 37.36 | $25.35 | 131600 |
| 2022-04-29 | 40.45 | $25.95 | 138923 |
| 2022-04-28 | 42.63 | $26.34 | 111800 |
| 2022-04-27 | 39.70 | $25.97 | 104516 |
| 2022-04-26 | 38.74 | $25.85 | 218806 |
| 2022-04-25 | 45.67 | $27.05 | 73737 |
| 2022-04-22 | 48.05 | $27.40 | 110600 |
| 2022-04-21 | 51.16 | $27.83 | 55042 |
| 2022-04-20 | 53.86 | $28.18 | 99719 |
| 2022-04-19 | 51.79 | $27.88 | 101800 |
| 2022-04-18 | 48.89 | $27.48 | 152706 |
| 2022-04-14 | 45.45 | $27.04 | 110904 |
| 2022-04-13 | 47.23 | $27.30 | 71600 |
| 2022-04-12 | 44.86 | $27.00 | 75902 |
| 2022-04-11 | 45.64 | $27.12 | 141800 |
| 2022-04-08 | 48.79 | $27.59 | 90323 |
| 2022-04-07 | 50.19 | $27.79 | 142200 |
| 2022-04-06 | 51.53 | $27.98 | 184321 |
| 2022-04-05 | 58.36 | $28.86 | 99544 |
| 2022-04-04 | 63.65 | $29.44 | 74800 |
| 2022-04-01 | 62.48 | $29.23 | 96924 |
| 2022-03-31 | 61.07 | $28.98 | 162736 |
| 2022-03-30 | 59.19 | $28.66 | 120324 |
| 2022-03-29 | 61.38 | $28.91 | 136400 |
| 2022-03-28 | 59.02 | $28.50 | 121000 |
| 2022-03-25 | 58.90 | $28.48 | 235217 |
| 2022-03-24 | 57.29 | $28.20 | 88400 |
| 2022-03-23 | 53.77 | $27.63 | 132200 |
| 2022-03-22 | 55.37 | $27.84 | 94600 |
| 2022-03-21 | 54.58 | $27.71 | 62400 |
| 2022-03-18 | 54.86 | $27.75 | 44800 |
| 2022-03-17 | 52.57 | $27.36 | 99400 |
| 2022-03-16 | 47.29 | $26.55 | 111300 |
| 2022-03-15 | 42.08 | $25.86 | 84400 |
| 2022-03-14 | 37.75 | $25.35 | 116446 |
| 2022-03-11 | 40.21 | $25.79 | 97211 |
| 2022-03-10 | 42.42 | $26.16 | 49321 |
| 2022-03-09 | 42.01 | $26.11 | 84000 |
| 2022-03-08 | 38.62 | $25.70 | 129239 |
| 2022-03-07 | 38.99 | $25.77 | 171595 |
| 2022-03-04 | 43.77 | $26.61 | 72500 |
| 2022-03-03 | 44.90 | $26.79 | 115500 |
| 2022-03-02 | 44.75 | $26.77 | 95400 |
| 2022-03-01 | 40.20 | $26.18 | 98945 |
| 2022-02-28 | 42.15 | $26.53 | 180808 |
| 2022-02-25 | 42.38 | $26.57 | 178104 |
| 2022-02-24 | 36.71 | $25.86 | 420523 |
| 2022-02-23 | 34.65 | $25.62 | 118343 |
| 2022-02-22 | 36.14 | $25.94 | 264700 |
| 2022-02-18 | 39.98 | $26.69 | 108444 |
| 2022-02-17 | 40.91 | $26.86 | 56235 |
| 2022-02-16 | 44.52 | $27.48 | 99000 |
| 2022-02-15 | 43.05 | $27.29 | 87376 |
| 2022-02-14 | 40.63 | $26.98 | 123600 |
| 2022-02-11 | 46.10 | $27.89 | 128206 |
| 2022-02-10 | 49.51 | $28.38 | 77500 |
| 2022-02-09 | 52.29 | $28.75 | 72100 |
| 2022-02-08 | 46.77 | $28.03 | 46503 |
| 2022-02-07 | 44.84 | $27.80 | 102200 |
| 2022-02-04 | 47.93 | $28.23 | 69301 |
| 2022-02-03 | 45.26 | $27.91 | 72800 |
| 2022-02-02 | 49.56 | $28.48 | 88331 |
| 2022-02-01 | 46.96 | $28.17 | 116500 |
| 2022-01-31 | 46.19 | $28.08 | 143100 |
| 2022-01-28 | 40.47 | $27.45 | 148809 |
| 2022-01-27 | 37.47 | $27.15 | 149148 |
| 2022-01-26 | 35.18 | $26.93 | 228606 |
| 2022-01-25 | 30.94 | $26.54 | 195800 |
| 2022-01-24 | 32.01 | $26.75 | 535200 |
| 2022-01-21 | 33.76 | $27.08 | 355200 |
| 2022-01-20 | 46.55 | $28.83 | 89613 |
| 2022-01-19 | 48.55 | $29.03 | 175252 |
| 2022-01-18 | 55.44 | $29.64 | 144200 |
| 2022-01-14 | 61.41 | $30.08 | 219300 |
| 2022-01-13 | 58.83 | $29.81 | 202240 |
| 2022-01-12 | 59.82 | $29.88 | 111900 |
| 2022-01-11 | 56.22 | $29.52 | 120802 |
| 2022-01-10 | 56.36 | $29.53 | 110219 |
| 2022-01-07 | 52.98 | $29.21 | 102500 |
| 2022-01-06 | 51.76 | $29.10 | 97200 |
| 2022-01-05 | 51.65 | $29.09 | 156300 |
| 2022-01-04 | 58.80 | $29.66 | 139400 |
| 2022-01-03 | 58.32 | $29.61 | 106800 |
| 2021-12-31 | 60.74 | $29.79 | 68902 |
| 2021-12-30 | 59.95 | $29.70 | 67918 |
| 2021-12-29 | 58.08 | $29.49 | 84933 |
| 2021-12-28 | 56.90 | $29.36 | 65700 |
| 2021-12-27 | 59.09 | $29.54 | 69600 |
| 2021-12-23 | 55.56 | $29.15 | 66800 |
| 2021-12-22 | 51.26 | $28.73 | 85210 |
| 2021-12-21 | 55.12 | $29.05 | 66600 |
| 2021-12-20 | 47.62 | $28.41 | 67441 |
| 2021-12-17 | 49.72 | $28.58 | 54100 |
| 2021-12-16 | 53.12 | $28.84 | 59715 |
| 2021-12-15 | 49.86 | $28.58 | 53141 |
| 2021-12-14 | 47.04 | $28.37 | 48914 |
| 2021-12-13 | 46.90 | $28.36 | 48000 |
| 2021-12-10 | 46.90 | $28.36 | 79130 |
| 2021-12-09 | 49.17 | $28.56 | 182331 |
| 2021-12-08 | 53.86 | $28.94 | 87600 |
| 2021-12-07 | 51.67 | $28.75 | 113926 |
| 2021-12-06 | 45.74 | $28.29 | 84700 |
| 2021-12-03 | 38.58 | $27.83 | 113500 |
| 2021-12-02 | 39.88 | $27.95 | 83143 |
| 2021-12-01 | 34.44 | $27.64 | 152305 |
| 2021-11-30 | 36.57 | $27.85 | 131732 |
| 2021-11-29 | 43.51 | $28.42 | 79403 |
| 2021-11-26 | 38.66 | $28.17 | 126332 |
| 2021-11-24 | 47.68 | $28.75 | 49308 |
| 2021-11-23 | 46.87 | $28.71 | 85091 |
| 2021-11-22 | 45.05 | $28.62 | 77518 |
| 2021-11-19 | 45.88 | $28.67 | 63300 |
| 2021-11-18 | 49.71 | $28.89 | 99420 |
| 2021-11-17 | 51.96 | $29.01 | 100334 |
| 2021-11-16 | 56.19 | $29.22 | 40832 |
| 2021-11-15 | 57.24 | $29.27 | 50002 |
| 2021-11-12 | 57.45 | $29.28 | 38036 |
| 2021-11-11 | 56.10 | $29.19 | 77436 |
| 2021-11-10 | 55.96 | $29.18 | 103700 |
| 2021-11-09 | 59.55 | $29.37 | 136700 |
| 2021-11-08 | 63.41 | $29.56 | 67817 |
| 2021-11-05 | 60.87 | $29.36 | 74600 |
| 2021-11-04 | 61.48 | $29.39 | 78800 |
| 2021-11-03 | 64.33 | $29.53 | 75505 |
| 2021-11-02 | 64.33 | $29.53 | 87800 |
| 2021-11-01 | 62.89 | $29.40 | 138500 |
| 2021-10-29 | 62.44 | $29.36 | 146609 |
| 2021-10-28 | 64.26 | $29.46 | 78600 |
| 2021-10-27 | 62.61 | $29.30 | 99018 |
| 2021-10-26 | 64.93 | $29.43 | 70845 |
| 2021-10-25 | 62.81 | $29.22 | 30800 |
| 2021-10-22 | 62.71 | $29.21 | 42500 |
| 2021-10-21 | 60.11 | $28.96 | 64442 |
| 2021-10-20 | 66.25 | $29.31 | 88243 |
| 2021-10-19 | 62.74 | $28.97 | 105600 |
| 2021-10-18 | 60.44 | $28.77 | 84700 |
| 2021-10-15 | 60.32 | $28.76 | 86300 |
| 2021-10-14 | 57.59 | $28.53 | 99102 |
| 2021-10-13 | 54.76 | $28.31 | 52636 |
| 2021-10-12 | 53.70 | $28.23 | 64319 |
| 2021-10-11 | 52.37 | $28.13 | 84500 |
| 2021-10-08 | 53.09 | $28.18 | 84806 |
| 2021-10-07 | 53.51 | $28.21 | 98300 |
| 2021-10-06 | 49.85 | $27.92 | 88900 |
| 2021-10-05 | 49.85 | $27.92 | 189928 |
| 2021-10-04 | 44.98 | $27.56 | 125613 |
| 2021-10-01 | 46.53 | $27.69 | 82012 |
| 2021-09-30 | 43.09 | $27.45 | 116437 |
| 2021-09-29 | 46.78 | $27.76 | 87300 |
| 2021-09-28 | 43.84 | $27.56 | 103647 |
| 2021-09-27 | 48.42 | $27.92 | 93000 |
| 2021-09-24 | 46.65 | $27.80 | 83305 |
| 2021-09-23 | 48.49 | $27.94 | 95400 |
| 2021-09-22 | 41.26 | $27.48 | 67743 |
| 2021-09-21 | 39.14 | $27.36 | 243019 |
| 2021-09-20 | 40.53 | $27.48 | 167100 |
| 2021-09-17 | 47.00 | $27.97 | 89834 |
| 2021-09-16 | 49.77 | $28.15 | 49900 |
| 2021-09-15 | 51.87 | $28.28 | 78946 |
| 2021-09-14 | 46.60 | $27.96 | 105200 |
| 2021-09-13 | 51.82 | $28.27 | 106400 |
| 2021-09-10 | 50.80 | $28.21 | 69903 |
| 2021-09-09 | 52.55 | $28.31 | 57300 |
| 2021-09-08 | 53.43 | $28.36 | 84237 |
| 2021-09-07 | 53.77 | $28.38 | 91745 |
| 2021-09-03 | 58.35 | $28.64 | 61900 |
| 2021-09-02 | 57.55 | $28.58 | 117700 |
| 2021-09-01 | 57.90 | $28.60 | 122909 |
| 2021-08-31 | 57.16 | $28.54 | 97622 |
| 2021-08-30 | 55.81 | $28.43 | 66238 |
| 2021-08-27 | 55.07 | $28.37 | 53534 |
| 2021-08-26 | 52.57 | $28.17 | 74412 |
| 2021-08-25 | 55.35 | $28.36 | 120000 |
| 2021-08-24 | 55.94 | $28.40 | 139545 |
| 2021-08-23 | 49.40 | $27.89 | 82600 |
| 2021-08-20 | 49.67 | $27.91 | 81828 |
| 2021-08-19 | 47.45 | $27.75 | 128700 |
| 2021-08-18 | 50.35 | $27.97 | 113200 |
| 2021-08-17 | 55.82 | $28.34 | 185908 |
| 2021-08-16 | 63.41 | $28.77 | 65000 |
| 2021-08-13 | 61.32 | $28.59 | 64237 |
| 2021-08-12 | 58.83 | $28.39 | 103762 |
| 2021-08-11 | 57.13 | $28.26 | 100600 |
| 2021-08-10 | 54.23 | $28.05 | 117400 |
| 2021-08-09 | 54.39 | $28.06 | 104741 |
| 2021-08-06 | 52.31 | $27.91 | 99984 |
| 2021-08-05 | 50.59 | $27.79 | 93023 |
| 2021-08-04 | 47.44 | $27.58 | 107700 |
| 2021-08-03 | 48.27 | $27.64 | 114528 |
| 2021-08-02 | 44.89 | $27.42 | 125600 |
| 2021-07-30 | 45.80 | $27.49 | 103300 |
| 2021-07-29 | 46.05 | $27.51 | 162800 |
| 2021-07-28 | 41.46 | $27.21 | 90016 |
| 2021-07-27 | 40.50 | $27.15 | 58100 |
| 2021-07-26 | 43.19 | $27.39 | 74448 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-25.68
2026-07-22
Close Price
$27.58
Vol: 55004
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.76
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -25.68 | $27.58 | 55004 |
| 2026-07-21 | -22.16 | $27.59 | 63435 |
| 2026-07-20 | -41.32 | $27.27 | 73689 |
| 2026-07-17 | -51.50 | $27.10 | 93916 |
| 2026-07-16 | -49.43 | $27.09 | 77149 |
| 2026-07-15 | -43.75 | $27.19 | 79748 |
| 2026-07-14 | -30.11 | $27.43 | 69235 |
| 2026-07-13 | -43.75 | $27.19 | 100178 |
| 2026-07-10 | -33.71 | $27.36 | 71827 |
| 2026-07-09 | -36.87 | $27.30 | 139400 |
| 2026-07-08 | -44.13 | $27.17 | 113616 |
| 2026-07-07 | -30.17 | $27.42 | 67842 |
| 2026-07-06 | -25.14 | $27.51 | 123600 |
| 2026-07-02 | -12.29 | $27.74 | 105816 |
| 2026-07-01 | 0.00 | $27.79 | 123800 |
| 2026-06-30 | -5.03 | $27.68 | 156531 |
| 2026-06-29 | -3.88 | $27.41 | 136818 |
| 2026-06-26 | -32.56 | $27.04 | 60800 |
| 2026-06-25 | -20.93 | $27.19 | 212311 |
| 2026-06-24 | -65.12 | $26.62 | 93900 |
| 2026-06-23 | -72.87 | $26.52 | 70100 |
| 2026-06-22 | -62.79 | $26.65 | 85019 |
| 2026-06-18 | -72.09 | $26.53 | 72054 |
| 2026-06-17 | -80.43 | $26.35 | 74716 |
| 2026-06-16 | -47.83 | $26.69 | 150749 |
| 2026-06-15 | -42.86 | $26.77 | 100708 |
| 2026-06-12 | -45.96 | $26.72 | 95900 |
| 2026-06-11 | -50.93 | $26.64 | 84627 |
| 2026-06-10 | -80.12 | $26.17 | 129300 |
| 2026-06-09 | -56.52 | $26.55 | 91821 |
| 2026-06-08 | -45.34 | $26.73 | 142300 |
| 2026-06-05 | -58.39 | $26.52 | 129904 |
| 2026-06-04 | -18.63 | $27.16 | 217000 |
| 2026-06-03 | -18.25 | $26.97 | 88800 |
| 2026-06-02 | -21.17 | $26.93 | 87334 |
| 2026-06-01 | -18.98 | $26.96 | 165701 |
| 2026-05-29 | -13.14 | $27.04 | 109900 |
| 2026-05-28 | 0.00 | $27.12 | 95545 |
| 2026-05-27 | -17.78 | $26.86 | 92274 |
| 2026-05-26 | -6.25 | $27.00 | 124400 |
| 2026-05-22 | -14.62 | $26.61 | 112000 |
| 2026-05-21 | -33.85 | $26.36 | 57942 |
| 2026-05-20 | -31.72 | $26.34 | 96001 |
| 2026-05-19 | -58.62 | $25.95 | 60100 |
| 2026-05-18 | -57.93 | $25.96 | 51128 |
| 2026-05-15 | -53.79 | $26.02 | 132149 |
| 2026-05-14 | -8.28 | $26.68 | 60914 |
| 2026-05-13 | -24.83 | $26.44 | 56700 |
| 2026-05-12 | -22.76 | $26.47 | 55327 |
| 2026-05-11 | -22.76 | $26.47 | 64513 |
| 2026-05-08 | -31.33 | $26.33 | 74341 |
| 2026-05-07 | -30.07 | $26.30 | 93009 |
| 2026-05-06 | -10.06 | $26.57 | 134337 |
| 2026-05-05 | -3.14 | $26.55 | 91800 |
| 2026-05-04 | -4.02 | $26.34 | 164200 |
| 2026-05-01 | -9.95 | $26.22 | 101451 |
| 2026-04-30 | -3.94 | $26.25 | 146806 |
| 2026-04-29 | -5.29 | $26.09 | 106806 |
| 2026-04-28 | -18.89 | $25.78 | 55200 |
| 2026-04-27 | -13.39 | $25.87 | 80200 |
| 2026-04-24 | -21.22 | $25.67 | 64000 |
| 2026-04-23 | -17.96 | $25.75 | 156589 |
| 2026-04-22 | -26.53 | $25.54 | 89300 |
| 2026-04-21 | -25.71 | $25.56 | 93300 |
| 2026-04-20 | -8.16 | $25.99 | 91837 |
| 2026-04-17 | -1.77 | $25.96 | 63634 |
| 2026-04-16 | -15.24 | $25.52 | 73400 |
| 2026-04-15 | -10.00 | $25.63 | 123000 |
| 2026-04-14 | -5.24 | $25.73 | 87200 |
| 2026-04-13 | -5.91 | $25.49 | 94409 |
| 2026-04-10 | -3.41 | $25.44 | 57600 |
| 2026-04-09 | -7.95 | $25.36 | 54000 |
| 2026-04-08 | -18.75 | $25.17 | 137800 |
| 2026-04-07 | -39.02 | $24.74 | 82200 |
| 2026-04-06 | -41.46 | $24.70 | 88000 |
| 2026-04-02 | -57.63 | $24.49 | 113942 |
| 2026-04-01 | -50.45 | $24.83 | 140600 |
| 2026-03-31 | -66.53 | $24.55 | 161500 |
| 2026-03-30 | -91.74 | $23.94 | 104000 |
| 2026-03-27 | -98.50 | $23.78 | 192752 |
| 2026-03-26 | -97.52 | $24.06 | 73411 |
| 2026-03-25 | -77.64 | $24.55 | 55930 |
| 2026-03-24 | -90.36 | $24.24 | 61900 |
| 2026-03-23 | -97.42 | $24.22 | 139100 |
| 2026-03-20 | -97.42 | $24.22 | 101700 |
| 2026-03-19 | -91.00 | $24.67 | 145015 |
| 2026-03-18 | -84.97 | $24.85 | 107417 |
| 2026-03-17 | -77.20 | $25.00 | 89500 |
| 2026-03-16 | -78.76 | $24.97 | 75800 |
| 2026-03-13 | -83.25 | $24.91 | 92779 |
| 2026-03-12 | -80.38 | $24.97 | 106300 |
| 2026-03-11 | -76.56 | $25.05 | 59940 |
| 2026-03-10 | -78.95 | $25.00 | 145100 |
| 2026-03-09 | -84.69 | $24.88 | 125722 |
| 2026-03-06 | -92.00 | $25.27 | 100927 |
| 2026-03-05 | -90.00 | $25.66 | 88900 |
| 2026-03-04 | -57.27 | $26.02 | 116312 |
| 2026-03-03 | -60.00 | $25.99 | 108600 |
| 2026-03-02 | -40.96 | $26.31 | 100515 |
| 2026-02-27 | -34.41 | $26.33 | 171000 |
| 2026-02-26 | -24.78 | $26.37 | 103900 |
| 2026-02-25 | -26.55 | $26.35 | 93400 |
| 2026-02-24 | -28.32 | $26.33 | 76735 |
| 2026-02-23 | -43.36 | $26.16 | 90346 |
| 2026-02-20 | -26.55 | $26.35 | 90020 |
| 2026-02-19 | -46.02 | $26.13 | 88200 |
| 2026-02-18 | -32.08 | $26.14 | 93645 |
| 2026-02-17 | -39.88 | $26.00 | 111000 |
| 2026-02-13 | -15.95 | $26.39 | 101400 |
| 2026-02-12 | -20.99 | $26.30 | 107448 |
| 2026-02-11 | -7.84 | $26.43 | 115047 |
| 2026-02-10 | -6.25 | $26.37 | 158940 |
| 2026-02-09 | -5.63 | $26.36 | 86700 |
| 2026-02-06 | -2.86 | $26.38 | 79200 |
| 2026-02-05 | -30.53 | $25.93 | 119522 |
| 2026-02-04 | -16.03 | $26.12 | 105905 |
| 2026-02-03 | -12.98 | $26.16 | 175700 |
| 2026-02-02 | -1.74 | $26.15 | 90400 |
| 2026-01-30 | -1.03 | $25.98 | 175907 |
| 2026-01-29 | -5.56 | $25.87 | 146305 |
| 2026-01-28 | -37.23 | $25.57 | 95300 |
| 2026-01-27 | -19.44 | $25.71 | 121000 |
| 2026-01-26 | -20.37 | $25.70 | 100800 |
| 2026-01-23 | -20.17 | $25.68 | 68700 |
| 2026-01-22 | -7.38 | $25.83 | 152400 |
| 2026-01-21 | -23.40 | $25.59 | 97800 |
| 2026-01-20 | -53.90 | $25.09 | 97700 |
| 2026-01-16 | -35.03 | $25.37 | 110216 |
| 2026-01-15 | -19.11 | $25.62 | 101100 |
| 2026-01-14 | -9.55 | $25.77 | 111046 |
| 2026-01-13 | -2.56 | $25.87 | 84900 |
| 2026-01-12 | -3.90 | $25.83 | 114739 |
| 2026-01-09 | -4.83 | $25.73 | 120547 |
| 2026-01-08 | -13.61 | $25.57 | 124967 |
| 2026-01-07 | -25.00 | $25.39 | 115830 |
| 2026-01-06 | 0.00 | $25.68 | 106600 |
| 2026-01-05 | -9.16 | $25.44 | 135900 |
| 2026-01-02 | -5.50 | $25.28 | 216900 |
| 2025-12-31 | -13.27 | $25.18 | 210300 |
| 2025-12-30 | -3.57 | $25.20 | 160700 |
| 2025-12-29 | -12.90 | $24.93 | 114400 |
| 2025-12-26 | -10.75 | $24.95 | 79658 |
| 2025-12-24 | -5.17 | $24.94 | 38500 |
| 2025-12-23 | -10.17 | $24.76 | 77400 |
| 2025-12-22 | -9.09 | $24.75 | 110200 |
| 2025-12-19 | -9.60 | $24.61 | 106800 |
| 2025-12-18 | -20.22 | $24.42 | 102300 |
| 2025-12-17 | -20.22 | $24.42 | 135501 |
| 2025-12-16 | -15.17 | $24.51 | 114408 |
| 2025-12-15 | -7.87 | $24.64 | 85004 |
| 2025-12-12 | -8.43 | $24.63 | 97952 |
| 2025-12-11 | -7.82 | $24.65 | 121915 |
| 2025-12-10 | -12.29 | $24.57 | 136402 |
| 2025-12-09 | -30.17 | $24.25 | 169920 |
| 2025-12-08 | -18.44 | $24.46 | 112445 |
| 2025-12-05 | -15.08 | $24.52 | 71500 |
| 2025-12-04 | -17.88 | $24.47 | 128911 |
| 2025-12-03 | -17.88 | $24.47 | 93747 |
| 2025-12-02 | -25.14 | $24.34 | 151200 |
| 2025-12-01 | -31.28 | $24.23 | 113242 |
| 2025-11-28 | -18.44 | $24.46 | 111624 |
| 2025-11-26 | -26.26 | $24.32 | 127800 |
| 2025-11-25 | -49.72 | $23.90 | 157334 |
| 2025-11-24 | -61.45 | $23.69 | 144034 |
| 2025-11-21 | -78.21 | $23.39 | 96940 |
| 2025-11-20 | -100.00 | $23.00 | 190900 |
| 2025-11-19 | -93.29 | $23.40 | 168827 |
| 2025-11-18 | -95.00 | $23.65 | 118902 |
| 2025-11-17 | -85.83 | $23.76 | 200700 |
| 2025-11-14 | -91.76 | $24.01 | 162216 |
| 2025-11-13 | -61.84 | $24.32 | 105447 |
| 2025-11-12 | -18.67 | $24.64 | 89838 |
| 2025-11-11 | -36.00 | $24.51 | 78600 |
| 2025-11-10 | -50.67 | $24.40 | 150408 |
| 2025-11-07 | -70.67 | $24.25 | 189200 |
| 2025-11-06 | -64.86 | $24.30 | 113400 |
| 2025-11-05 | -27.03 | $24.58 | 171712 |
| 2025-11-04 | -47.30 | $24.43 | 104100 |
| 2025-11-03 | -32.43 | $24.54 | 113935 |
| 2025-10-31 | -18.92 | $24.64 | 148523 |
| 2025-10-30 | -43.24 | $24.46 | 159106 |
| 2025-10-29 | -62.16 | $24.32 | 177933 |
| 2025-10-28 | -18.92 | $24.64 | 124105 |
| 2025-10-27 | -17.57 | $24.65 | 132300 |
| 2025-10-24 | -27.03 | $24.58 | 68600 |
| 2025-10-23 | -39.19 | $24.49 | 81422 |
| 2025-10-22 | -56.58 | $24.35 | 107838 |
| 2025-10-21 | -46.75 | $24.42 | 113600 |
| 2025-10-20 | -58.44 | $24.33 | 94800 |
| 2025-10-17 | -67.53 | $24.26 | 101033 |
| 2025-10-16 | -74.03 | $24.21 | 112600 |
| 2025-10-15 | -61.04 | $24.31 | 108448 |
| 2025-10-14 | -36.36 | $24.50 | 109827 |
| 2025-10-13 | -41.56 | $24.46 | 92500 |
| 2025-10-10 | -80.52 | $24.16 | 133808 |
| 2025-10-09 | -20.78 | $24.62 | 69900 |
| 2025-10-08 | -6.94 | $24.68 | 104331 |
| 2025-10-07 | -13.89 | $24.63 | 101739 |
| 2025-10-06 | -14.71 | $24.59 | 126708 |
| 2025-10-03 | -15.15 | $24.57 | 112418 |
| 2025-10-02 | -8.47 | $24.55 | 177935 |
| 2025-10-01 | -33.90 | $24.40 | 91324 |
| 2025-09-30 | -25.42 | $24.45 | 132128 |
| 2025-09-29 | -35.59 | $24.39 | 146900 |
| 2025-09-26 | -69.49 | $24.19 | 72800 |
| 2025-09-25 | -89.83 | $24.07 | 87000 |
| 2025-09-24 | -74.58 | $24.16 | 78900 |
| 2025-09-23 | -81.13 | $24.17 | 86700 |
| 2025-09-22 | -62.26 | $24.27 | 79400 |
| 2025-09-19 | -47.54 | $24.31 | 52100 |
| 2025-09-18 | -31.34 | $24.39 | 73719 |
| 2025-09-17 | -58.21 | $24.21 | 82327 |
| 2025-09-16 | -74.63 | $24.10 | 79524 |
| 2025-09-15 | -65.67 | $24.16 | 134301 |
| 2025-09-12 | -29.85 | $24.40 | 65841 |
| 2025-09-11 | -15.63 | $24.47 | 86800 |
| 2025-09-10 | -48.44 | $24.26 | 76100 |
| 2025-09-09 | -33.77 | $24.31 | 122600 |
| 2025-09-08 | -35.71 | $24.27 | 120000 |
| 2025-09-05 | -29.76 | $24.32 | 139300 |
| 2025-09-04 | -23.81 | $24.37 | 102796 |
| 2025-09-03 | -35.63 | $24.26 | 105900 |
| 2025-09-02 | -29.70 | $24.27 | 129213 |
| 2025-08-29 | -19.42 | $24.37 | 117625 |
| 2025-08-28 | -1.08 | $24.44 | 115833 |
| 2025-08-27 | -12.79 | $24.27 | 65400 |
| 2025-08-26 | -16.28 | $24.24 | 67600 |
| 2025-08-25 | -11.63 | $24.28 | 99300 |
| 2025-08-22 | -7.23 | $24.29 | 72104 |
| 2025-08-21 | -50.60 | $23.93 | 78202 |
| 2025-08-20 | -37.35 | $24.04 | 92823 |
| 2025-08-19 | -28.92 | $24.11 | 74203 |
| 2025-08-18 | -39.76 | $24.02 | 109207 |
| 2025-08-15 | -32.53 | $24.08 | 120827 |
| 2025-08-14 | -16.87 | $24.21 | 113300 |
| 2025-08-13 | -10.84 | $24.26 | 105600 |
| 2025-08-12 | -28.92 | $24.11 | 228800 |
| 2025-08-11 | -74.70 | $23.73 | 133000 |
| 2025-08-08 | -59.04 | $23.86 | 107003 |
| 2025-08-07 | -68.60 | $23.79 | 147332 |
| 2025-08-06 | -67.42 | $23.81 | 155100 |
| 2025-08-05 | -83.15 | $23.67 | 114909 |
| 2025-08-04 | -82.02 | $23.68 | 121506 |
| 2025-08-01 | -91.01 | $23.60 | 149801 |
| 2025-07-31 | -77.27 | $23.95 | 150800 |
| 2025-07-30 | -53.03 | $24.11 | 125900 |
| 2025-07-29 | -50.00 | $24.13 | 87500 |
| 2025-07-28 | -50.00 | $24.13 | 106003 |
| 2025-07-25 | -36.36 | $24.22 | 61900 |
| 2025-07-24 | -34.44 | $24.15 | 106233 |
| 2025-07-23 | -23.33 | $24.25 | 137523 |
| 2025-07-22 | -36.67 | $24.13 | 71400 |
| 2025-07-21 | -33.33 | $24.05 | 96800 |
| 2025-07-18 | -39.84 | $23.97 | 59000 |
| 2025-07-17 | -43.90 | $23.92 | 109919 |
| 2025-07-16 | -40.32 | $23.96 | 82818 |
| 2025-07-15 | -38.71 | $23.98 | 227400 |
| 2025-07-14 | -12.10 | $24.31 | 111802 |
| 2025-07-11 | -16.13 | $24.26 | 91341 |
| 2025-07-10 | -6.45 | $24.38 | 97700 |
| 2025-07-09 | -21.77 | $24.19 | 135100 |
| 2025-07-08 | -29.03 | $24.10 | 96600 |
| 2025-07-07 | -35.48 | $24.02 | 304300 |
| 2025-07-03 | -4.84 | $24.40 | 112700 |
| 2025-07-02 | -5.08 | $24.34 | 117800 |
| 2025-07-01 | -3.70 | $24.21 | 124900 |
| 2025-06-30 | -2.63 | $24.10 | 181300 |
| 2025-06-27 | -6.54 | $23.99 | 123216 |
| 2025-06-26 | -11.58 | $23.76 | 115000 |
| 2025-06-25 | -21.98 | $23.60 | 120545 |
| 2025-06-24 | -9.89 | $23.71 | 147300 |
| 2025-06-23 | -23.36 | $23.50 | 186032 |
| 2025-06-20 | -46.73 | $23.25 | 133721 |
| 2025-06-18 | -38.32 | $23.34 | 62310 |
| 2025-06-17 | -43.93 | $23.28 | 92000 |
| 2025-06-16 | -29.91 | $23.43 | 109946 |
| 2025-06-13 | -29.91 | $23.43 | 93206 |
| 2025-06-12 | -6.54 | $23.68 | 124300 |
| 2025-06-11 | -10.28 | $23.64 | 84340 |
| 2025-06-10 | -8.49 | $23.65 | 110300 |
| 2025-06-09 | -7.07 | $23.60 | 137333 |
| 2025-06-06 | -16.49 | $23.49 | 81228 |
| 2025-06-05 | -29.81 | $23.34 | 116100 |
| 2025-06-04 | -13.04 | $23.50 | 119000 |
| 2025-06-03 | -24.37 | $23.36 | 108330 |
| 2025-06-02 | -31.67 | $23.27 | 155500 |
| 2025-05-30 | -33.33 | $23.24 | 148700 |
| 2025-05-29 | -27.22 | $23.22 | 91108 |
| 2025-05-28 | -42.70 | $22.89 | 128416 |
| 2025-05-27 | -28.09 | $23.15 | 159407 |
| 2025-05-23 | -47.75 | $22.80 | 105900 |
| 2025-05-22 | -45.51 | $22.84 | 214800 |
| 2025-05-21 | -24.89 | $23.09 | 100900 |
| 2025-05-20 | -6.67 | $23.50 | 141817 |
| 2025-05-19 | -5.96 | $23.48 | 111500 |
| 2025-05-16 | -3.56 | $23.54 | 88500 |
| 2025-05-15 | -13.59 | $23.23 | 78907 |
| 2025-05-14 | -8.41 | $23.39 | 150440 |
| 2025-05-13 | -2.27 | $23.57 | 182114 |
| 2025-05-12 | -2.46 | $23.33 | 120936 |
| 2025-05-09 | -5.83 | $22.82 | 71636 |
| 2025-05-08 | -7.92 | $22.77 | 105929 |
| 2025-05-07 | -9.03 | $22.56 | 184105 |
| 2025-05-06 | -9.56 | $22.50 | 196530 |
| 2025-05-05 | -2.54 | $22.66 | 276800 |
| 2025-05-02 | -6.25 | $22.50 | 160122 |
| 2025-05-01 | -18.32 | $22.32 | 162122 |
| 2025-04-30 | -28.60 | $22.27 | 280427 |
| 2025-04-29 | -28.14 | $22.29 | 178200 |
| 2025-04-28 | -32.33 | $22.11 | 114915 |
| 2025-04-25 | -33.11 | $22.15 | 91239 |
| 2025-04-24 | -35.87 | $22.06 | 126926 |
| 2025-04-23 | -47.60 | $21.60 | 166200 |
| 2025-04-22 | -55.02 | $21.26 | 97331 |
| 2025-04-21 | -67.03 | $20.71 | 150929 |
| 2025-04-17 | -54.37 | $21.29 | 73100 |
| 2025-04-16 | -57.86 | $21.13 | 137831 |
| 2025-04-15 | -49.13 | $21.53 | 80023 |
| 2025-04-14 | -44.54 | $21.74 | 114500 |
| 2025-04-11 | -46.94 | $21.63 | 145700 |
| 2025-04-10 | -51.75 | $21.41 | 149210 |
| 2025-04-09 | -40.61 | $21.92 | 260619 |
| 2025-04-08 | -74.45 | $20.37 | 247625 |
| 2025-04-07 | -75.76 | $20.31 | 498814 |
| 2025-04-04 | -100.00 | $20.80 | 449600 |
| 2025-04-03 | -90.63 | $22.62 | 180035 |
| 2025-04-02 | -40.19 | $23.35 | 82681 |
| 2025-04-01 | -51.40 | $23.23 | 104324 |
| 2025-03-31 | -47.66 | $23.27 | 214700 |
| 2025-03-28 | -68.75 | $23.16 | 312847 |
| 2025-03-27 | -41.67 | $23.55 | 58844 |
| 2025-03-26 | -42.36 | $23.54 | 81600 |
| 2025-03-25 | -39.58 | $23.58 | 88500 |
| 2025-03-24 | -45.83 | $23.49 | 148619 |
| 2025-03-21 | -59.03 | $23.30 | 115000 |
| 2025-03-20 | -58.72 | $23.42 | 78400 |
| 2025-03-19 | -58.72 | $23.42 | 117867 |
| 2025-03-18 | -67.44 | $23.27 | 135023 |
| 2025-03-17 | -65.70 | $23.30 | 261316 |
| 2025-03-14 | -86.05 | $22.95 | 93500 |
| 2025-03-13 | -96.57 | $22.77 | 124500 |
| 2025-03-12 | -86.63 | $22.97 | 139836 |
| 2025-03-11 | -96.69 | $22.80 | 285500 |
| 2025-03-10 | -98.85 | $23.10 | 160329 |
| 2025-03-07 | -88.31 | $23.47 | 113300 |
| 2025-03-06 | -99.32 | $23.37 | 262647 |
| 2025-03-05 | -89.73 | $23.53 | 156622 |
| 2025-03-04 | -100.00 | $23.38 | 305560 |
| 2025-03-03 | -81.68 | $23.77 | 148200 |
| 2025-02-28 | -67.18 | $23.96 | 116100 |
| 2025-02-27 | -93.89 | $23.61 | 137316 |
| 2025-02-26 | -91.60 | $23.75 | 82600 |
| 2025-02-25 | -87.40 | $23.80 | 155900 |
| 2025-02-24 | -95.15 | $23.86 | 200724 |
| 2025-02-21 | -97.83 | $23.94 | 176500 |
| 2025-02-20 | -80.56 | $24.26 | 175845 |
| 2025-02-19 | -76.39 | $24.29 | 113000 |
| 2025-02-18 | -79.17 | $24.27 | 156633 |
| 2025-02-14 | -92.75 | $24.20 | 63103 |
| 2025-02-13 | -48.78 | $24.44 | 101500 |
| 2025-02-12 | -66.27 | $24.29 | 89500 |
| 2025-02-11 | -49.48 | $24.36 | 116748 |
| 2025-02-10 | -38.02 | $24.38 | 124606 |
| 2025-02-07 | -23.14 | $24.56 | 126800 |
| 2025-02-06 | -9.09 | $24.73 | 124000 |
| 2025-02-05 | -9.17 | $24.72 | 111203 |
| 2025-02-04 | -10.83 | $24.70 | 95800 |
| 2025-02-03 | -22.50 | $24.56 | 117222 |
| 2025-01-31 | -22.50 | $24.56 | 139100 |
| 2025-01-30 | -10.83 | $24.70 | 111900 |
| 2025-01-29 | -32.50 | $24.44 | 94629 |
| 2025-01-28 | -26.67 | $24.51 | 92442 |
| 2025-01-27 | -22.50 | $24.56 | 122205 |
| 2025-01-24 | -19.17 | $24.60 | 74400 |
| 2025-01-23 | -22.50 | $24.56 | 83500 |
| 2025-01-22 | -16.03 | $24.58 | 131200 |
| 2025-01-21 | -9.46 | $24.61 | 120700 |
| 2025-01-17 | -22.30 | $24.42 | 363334 |
| 2025-01-16 | -33.78 | $24.25 | 130200 |
| 2025-01-15 | -45.33 | $24.09 | 194648 |
| 2025-01-14 | -54.94 | $24.00 | 128400 |
| 2025-01-13 | -65.12 | $23.87 | 187500 |
| 2025-01-10 | -69.27 | $23.86 | 130323 |
| 2025-01-08 | -60.00 | $24.09 | 126244 |
| 2025-01-07 | -69.86 | $23.93 | 159200 |
| 2025-01-06 | -69.51 | $23.95 | 178318 |
| 2025-01-03 | -69.79 | $23.98 | 112621 |
| 2025-01-02 | -72.34 | $23.92 | 100014 |
| 2024-12-31 | -67.63 | $24.05 | 145528 |
| 2024-12-30 | -69.83 | $24.00 | 125900 |
| 2024-12-27 | -68.75 | $24.07 | 53100 |
| 2024-12-26 | -58.20 | $24.34 | 83149 |
| 2024-12-24 | -62.11 | $24.24 | 59800 |
| 2024-12-23 | -78.91 | $23.81 | 131800 |
| 2024-12-20 | -73.83 | $23.94 | 156600 |
| 2024-12-19 | -97.65 | $23.75 | 135600 |
| 2024-12-18 | -100.00 | $24.00 | 97543 |
| 2024-12-17 | -92.48 | $24.60 | 130200 |
| 2024-12-16 | -95.28 | $24.62 | 107704 |
| 2024-12-13 | -94.49 | $24.63 | 67200 |
| 2024-12-12 | -92.98 | $24.77 | 85347 |
| 2024-12-11 | -86.60 | $24.99 | 114529 |
| 2024-12-10 | -88.66 | $24.97 | 88500 |
| 2024-12-09 | -62.89 | $25.22 | 68500 |
| 2024-12-06 | -53.61 | $25.31 | 92348 |
| 2024-12-05 | -46.39 | $25.38 | 97437 |
| 2024-12-04 | -36.22 | $25.37 | 132731 |
| 2024-12-03 | -20.35 | $25.48 | 74937 |
| 2024-12-02 | -9.57 | $25.65 | 154048 |
| 2024-11-29 | -7.98 | $25.68 | 91803 |
| 2024-11-27 | -4.22 | $25.54 | 120200 |
| 2024-11-26 | -14.46 | $25.37 | 136448 |
| 2024-11-25 | -6.02 | $25.51 | 107100 |
| 2024-11-22 | -5.59 | $25.30 | 84611 |
| 2024-11-21 | -10.07 | $25.20 | 82500 |
| 2024-11-20 | -24.46 | $25.00 | 77227 |
| 2024-11-19 | -17.99 | $25.09 | 79200 |
| 2024-11-18 | -10.79 | $25.19 | 100904 |
| 2024-11-15 | -21.58 | $25.04 | 89220 |
| 2024-11-14 | -10.07 | $25.20 | 115200 |
| 2024-11-13 | -6.47 | $25.25 | 114609 |
| 2024-11-12 | -14.39 | $25.14 | 112615 |
| 2024-11-11 | -7.91 | $25.23 | 94400 |
| 2024-11-08 | -9.09 | $25.15 | 91200 |
| 2024-11-07 | -5.04 | $25.08 | 106300 |
| 2024-11-06 | 0.00 | $24.90 | 157741 |
| 2024-11-05 | -70.53 | $24.23 | 99912 |
| 2024-11-04 | -89.47 | $24.05 | 90500 |
| 2024-11-01 | -98.89 | $24.01 | 116416 |
| 2024-10-31 | -96.63 | $24.04 | 142847 |
| 2024-10-30 | -81.58 | $24.28 | 113600 |
| 2024-10-29 | -93.42 | $24.19 | 92700 |
| 2024-10-28 | -86.30 | $24.27 | 57515 |
| 2024-10-25 | -97.26 | $24.19 | 69800 |
| 2024-10-24 | -84.85 | $24.34 | 80429 |
| 2024-10-23 | -72.00 | $24.36 | 79235 |
| 2024-10-22 | -22.08 | $24.73 | 123411 |
| 2024-10-21 | -18.18 | $24.76 | 79200 |
| 2024-10-18 | -2.60 | $24.85 | 95400 |
| 2024-10-17 | -18.68 | $24.70 | 115437 |
| 2024-10-16 | -5.88 | $24.76 | 112048 |
| 2024-10-15 | -18.82 | $24.65 | 119435 |
| 2024-10-14 | -3.57 | $24.77 | 97400 |
| 2024-10-11 | -10.64 | $24.70 | 83428 |
| 2024-10-10 | -27.27 | $24.53 | 137325 |
| 2024-10-09 | -30.08 | $24.43 | 106937 |
| 2024-10-08 | -28.57 | $24.38 | 45042 |
| 2024-10-07 | -25.17 | $24.43 | 130842 |
| 2024-10-04 | -10.20 | $24.65 | 90348 |
| 2024-10-03 | -26.53 | $24.41 | 86332 |
| 2024-10-02 | -18.37 | $24.53 | 87942 |
| 2024-10-01 | -12.93 | $24.61 | 130519 |
| 2024-09-30 | -2.16 | $24.69 | 121800 |
| 2024-09-27 | -13.67 | $24.53 | 128600 |
| 2024-09-26 | -4.10 | $24.50 | 121932 |
| 2024-09-25 | -31.97 | $24.16 | 92300 |
| 2024-09-24 | -24.59 | $24.25 | 85100 |
| 2024-09-23 | -23.77 | $24.26 | 109836 |
| 2024-09-20 | -36.07 | $24.11 | 100300 |
| 2024-09-19 | -23.77 | $24.26 | 147600 |
| 2024-09-18 | -32.79 | $24.15 | 158613 |
| 2024-09-17 | -26.23 | $24.23 | 84400 |
| 2024-09-16 | -33.61 | $24.14 | 125100 |
| 2024-09-13 | -48.36 | $23.96 | 85700 |
| 2024-09-12 | -63.93 | $23.77 | 130220 |
| 2024-09-11 | -58.20 | $23.84 | 153000 |
| 2024-09-10 | -79.44 | $23.70 | 101611 |
| 2024-09-09 | -65.18 | $23.82 | 106700 |
| 2024-09-06 | -72.17 | $23.72 | 115300 |
| 2024-09-05 | -39.84 | $24.06 | 111920 |
| 2024-09-04 | -28.46 | $24.18 | 90432 |
| 2024-09-03 | -23.42 | $24.18 | 99135 |
| 2024-08-30 | -0.51 | $24.54 | 140000 |
| 2024-08-29 | -5.79 | $24.39 | 111943 |
| 2024-08-28 | -18.42 | $24.15 | 100800 |
| 2024-08-27 | -12.11 | $24.27 | 85200 |
| 2024-08-26 | -13.68 | $24.24 | 113700 |
| 2024-08-23 | -12.43 | $24.22 | 141500 |
| 2024-08-22 | -21.08 | $24.06 | 145737 |
| 2024-08-21 | -12.97 | $24.21 | 91300 |
| 2024-08-20 | -14.05 | $24.19 | 111247 |
| 2024-08-19 | -15.14 | $24.17 | 91249 |
| 2024-08-16 | -24.32 | $24.00 | 100900 |
| 2024-08-15 | -30.27 | $23.89 | 72716 |
| 2024-08-14 | -40.54 | $23.70 | 83000 |
| 2024-08-13 | -47.03 | $23.58 | 142344 |
| 2024-08-12 | -54.05 | $23.45 | 49300 |
| 2024-08-09 | -50.81 | $23.51 | 92202 |
| 2024-08-08 | -51.89 | $23.49 | 132626 |
| 2024-08-07 | -61.62 | $23.31 | 179240 |
| 2024-08-06 | -66.49 | $23.22 | 132500 |
| 2024-08-05 | -80.54 | $22.96 | 266400 |
| 2024-08-02 | -73.45 | $23.62 | 109738 |
| 2024-08-01 | -45.13 | $23.94 | 117400 |
| 2024-07-31 | -11.71 | $24.30 | 155020 |
| 2024-07-30 | -14.81 | $24.14 | 121400 |
| 2024-07-29 | -32.11 | $23.95 | 84742 |
| 2024-07-26 | -53.21 | $23.72 | 95500 |
| 2024-07-25 | -57.63 | $23.62 | 65048 |
| 2024-07-24 | -58.46 | $23.54 | 97829 |
| 2024-07-23 | -34.62 | $23.85 | 117000 |
| 2024-07-22 | -19.23 | $24.05 | 98415 |
| 2024-07-19 | -39.57 | $23.75 | 323407 |
| 2024-07-18 | -24.46 | $23.96 | 135900 |
| 2024-07-17 | -7.19 | $24.20 | 200000 |
| 2024-07-16 | -3.03 | $24.19 | 184531 |
| 2024-07-15 | -9.26 | $23.88 | 121935 |
| 2024-07-12 | -13.73 | $23.78 | 76147 |
| 2024-07-11 | -22.35 | $23.56 | 162300 |
| 2024-07-10 | -21.13 | $23.46 | 95400 |
| 2024-07-09 | -40.85 | $23.32 | 96415 |
| 2024-07-08 | -35.21 | $23.36 | 118123 |
| 2024-07-05 | -19.72 | $23.47 | 80000 |
| 2024-07-03 | -12.68 | $23.52 | 78829 |
| 2024-07-02 | -29.58 | $23.40 | 106400 |
| 2024-07-01 | -54.93 | $23.22 | 107700 |
| 2024-06-28 | -45.07 | $23.29 | 140113 |
| 2024-06-27 | -53.52 | $23.23 | 105853 |
| 2024-06-26 | -71.83 | $23.10 | 89306 |
| 2024-06-25 | -51.35 | $23.26 | 83021 |
| 2024-06-24 | -59.74 | $23.21 | 60235 |
| 2024-06-21 | -90.91 | $23.00 | 103900 |
| 2024-06-20 | -80.62 | $23.15 | 108524 |
| 2024-06-18 | -73.64 | $23.24 | 75948 |
| 2024-06-17 | -74.42 | $23.23 | 94700 |
| 2024-06-14 | -89.92 | $23.03 | 87838 |
| 2024-06-13 | -87.40 | $23.15 | 105500 |
| 2024-06-12 | -73.95 | $23.31 | 127003 |
| 2024-06-11 | -74.79 | $23.30 | 66718 |
| 2024-06-10 | -70.59 | $23.35 | 85300 |
| 2024-06-07 | -78.99 | $23.25 | 141700 |
| 2024-06-06 | -64.71 | $23.42 | 87542 |
| 2024-06-05 | -72.27 | $23.33 | 93300 |
| 2024-06-04 | -78.99 | $23.25 | 116300 |
| 2024-06-03 | -67.23 | $23.39 | 86600 |
| 2024-05-31 | -54.89 | $23.46 | 222311 |
| 2024-05-30 | -59.49 | $23.25 | 138900 |
| 2024-05-29 | -73.58 | $23.02 | 106407 |
| 2024-05-28 | -55.97 | $23.30 | 105400 |
| 2024-05-24 | -41.51 | $23.53 | 90800 |
| 2024-05-23 | -48.43 | $23.42 | 88160 |
| 2024-05-22 | -8.98 | $24.04 | 73804 |
| 2024-05-21 | 0.00 | $24.17 | 89600 |
| 2024-05-20 | -6.90 | $24.04 | 106525 |
| 2024-05-17 | -2.31 | $23.99 | 86500 |
| 2024-05-16 | -6.90 | $23.91 | 66700 |
| 2024-05-15 | 0.00 | $23.96 | 93726 |
| 2024-05-14 | -4.58 | $23.75 | 70900 |
| 2024-05-13 | -9.93 | $23.65 | 108430 |
| 2024-05-10 | -4.20 | $23.66 | 95500 |
| 2024-05-09 | -3.65 | $23.61 | 100800 |
| 2024-05-08 | -9.30 | $23.46 | 76000 |
| 2024-05-07 | -13.18 | $23.41 | 116900 |
| 2024-05-06 | -27.27 | $23.33 | 150618 |
| 2024-05-03 | -48.95 | $23.02 | 82028 |
| 2024-05-02 | -65.04 | $22.79 | 89100 |
| 2024-05-01 | -76.22 | $22.63 | 109200 |
| 2024-04-30 | -73.43 | $22.67 | 177000 |
| 2024-04-29 | -58.74 | $22.88 | 140442 |
| 2024-04-26 | -58.74 | $22.88 | 92100 |
| 2024-04-25 | -75.52 | $22.64 | 75400 |
| 2024-04-24 | -74.83 | $22.65 | 109339 |
| 2024-04-23 | -75.52 | $22.64 | 140600 |
| 2024-04-22 | -90.91 | $22.42 | 111248 |
| 2024-04-19 | -97.90 | $22.32 | 128600 |
| 2024-04-18 | -93.62 | $22.40 | 74556 |
| 2024-04-17 | -92.91 | $22.41 | 107224 |
| 2024-04-16 | -91.49 | $22.43 | 79200 |
| 2024-04-15 | -98.53 | $22.38 | 153600 |
| 2024-04-12 | -78.57 | $22.84 | 136400 |
| 2024-04-11 | -28.57 | $23.40 | 88320 |
| 2024-04-10 | -33.93 | $23.34 | 113500 |
| 2024-04-09 | -3.57 | $23.68 | 194229 |
| 2024-04-08 | -16.36 | $23.52 | 104712 |
| 2024-04-05 | -36.36 | $23.30 | 98803 |
| 2024-04-04 | -45.45 | $23.20 | 117832 |
| 2024-04-03 | -25.45 | $23.42 | 119000 |
| 2024-04-02 | -23.64 | $23.44 | 131800 |
| 2024-04-01 | -16.36 | $23.52 | 106542 |
| 2024-03-28 | -9.09 | $23.60 | 143600 |
| 2024-03-27 | 0.00 | $23.40 | 88200 |
| 2024-03-26 | -12.99 | $23.12 | 103841 |
| 2024-03-25 | -26.67 | $23.00 | 71517 |
| 2024-03-22 | -25.33 | $23.01 | 104157 |
| 2024-03-21 | -10.67 | $23.12 | 105900 |
| 2024-03-20 | -24.36 | $22.95 | 63423 |
| 2024-03-19 | -25.77 | $22.89 | 118600 |
| 2024-03-18 | -36.08 | $22.79 | 83900 |
| 2024-03-15 | -55.67 | $22.60 | 155300 |
| 2024-03-14 | -43.30 | $22.72 | 116118 |
| 2024-03-13 | -10.78 | $23.03 | 101900 |
| 2024-03-12 | -7.08 | $23.05 | 104727 |
| 2024-03-11 | -15.04 | $22.96 | 146212 |
| 2024-03-08 | -15.93 | $22.95 | 126946 |
| 2024-03-07 | -7.55 | $22.98 | 88300 |
| 2024-03-06 | -18.18 | $22.81 | 89730 |
| 2024-03-05 | -17.53 | $22.73 | 114500 |
| 2024-03-04 | -12.15 | $22.77 | 83900 |
| 2024-03-01 | -6.73 | $22.80 | 106808 |
| 2024-02-29 | -16.49 | $22.64 | 114300 |
| 2024-02-28 | -13.33 | $22.61 | 101507 |
| 2024-02-27 | -17.78 | $22.57 | 121300 |
| 2024-02-26 | -28.89 | $22.47 | 91000 |
| 2024-02-23 | -17.78 | $22.57 | 138415 |
| 2024-02-22 | -2.63 | $22.57 | 116200 |
| 2024-02-21 | -29.33 | $22.36 | 94240 |
| 2024-02-20 | -28.00 | $22.37 | 99900 |
| 2024-02-16 | -13.33 | $22.48 | 123300 |
| 2024-02-15 | -12.50 | $22.46 | 102400 |
| 2024-02-14 | -31.75 | $22.26 | 101600 |
| 2024-02-13 | -56.25 | $22.10 | 105035 |
| 2024-02-12 | -12.50 | $22.38 | 134616 |
| 2024-02-09 | -47.76 | $22.17 | 179547 |
| 2024-02-08 | -44.78 | $22.19 | 88000 |
| 2024-02-07 | -58.21 | $22.10 | 196922 |
| 2024-02-06 | -67.16 | $22.04 | 117755 |
| 2024-02-05 | -83.58 | $21.93 | 161242 |
| 2024-02-02 | -52.24 | $22.14 | 148000 |
| 2024-02-01 | -34.33 | $22.26 | 166100 |
| 2024-01-31 | -70.15 | $22.02 | 131900 |
| 2024-01-30 | -26.87 | $22.31 | 150139 |
| 2024-01-29 | -28.36 | $22.30 | 123100 |
| 2024-01-26 | -50.75 | $22.15 | 227800 |
| 2024-01-25 | -71.64 | $22.01 | 150000 |
| 2024-01-24 | -70.15 | $22.02 | 142000 |
| 2024-01-23 | -58.21 | $22.10 | 110800 |
| 2024-01-22 | -70.59 | $22.01 | 149100 |
| 2024-01-19 | -78.26 | $21.96 | 96000 |
| 2024-01-18 | -86.96 | $21.90 | 141912 |
| 2024-01-17 | -84.06 | $21.92 | 89500 |
| 2024-01-16 | -79.28 | $22.02 | 124200 |
| 2024-01-12 | -49.17 | $22.31 | 116832 |
| 2024-01-11 | -35.06 | $22.29 | 114402 |
| 2024-01-10 | -30.22 | $22.35 | 107038 |
| 2024-01-09 | -34.07 | $22.28 | 127600 |
| 2024-01-08 | -29.19 | $22.36 | 112222 |
| 2024-01-05 | -39.38 | $22.14 | 118400 |
| 2024-01-04 | -44.50 | $22.01 | 127831 |
| 2024-01-03 | -46.00 | $21.98 | 112200 |
| 2024-01-02 | -32.00 | $22.26 | 114100 |
| 2023-12-29 | -29.55 | $22.25 | 130945 |
| 2023-12-28 | -25.71 | $22.27 | 141500 |
| 2023-12-27 | -28.92 | $22.18 | 167300 |
| 2023-12-26 | -28.57 | $22.18 | 165830 |
| 2023-12-22 | -36.51 | $21.98 | 145744 |
| 2023-12-21 | -37.70 | $21.95 | 133005 |
| 2023-12-20 | -39.29 | $21.91 | 142228 |
| 2023-12-19 | -20.70 | $22.37 | 140127 |
| 2023-12-18 | -26.17 | $22.23 | 210332 |
| 2023-12-15 | -33.20 | $22.05 | 358900 |
| 2023-12-14 | -9.55 | $21.95 | 207205 |
| 2023-12-13 | -9.09 | $21.54 | 208837 |
| 2023-12-12 | -32.45 | $21.11 | 175200 |
| 2023-12-11 | -22.75 | $21.17 | 182400 |
| 2023-12-08 | -24.66 | $21.06 | 154400 |
| 2023-12-07 | -24.20 | $21.07 | 143603 |
| 2023-12-06 | -31.96 | $20.90 | 141900 |
| 2023-12-05 | -31.96 | $20.90 | 162300 |
| 2023-12-04 | -21.92 | $21.12 | 147200 |
| 2023-12-01 | -22.37 | $21.11 | 194100 |
| 2023-11-30 | -41.10 | $20.70 | 472600 |
| 2023-11-29 | -48.50 | $20.47 | 239502 |
| 2023-11-28 | -15.85 | $20.42 | 294930 |
| 2023-11-27 | -11.46 | $20.46 | 236345 |
| 2023-11-24 | -3.54 | $20.61 | 76900 |
| 2023-11-22 | -8.08 | $20.52 | 206115 |
| 2023-11-21 | -11.68 | $20.44 | 177400 |
| 2023-11-20 | -4.06 | $20.59 | 142331 |
| 2023-11-17 | -8.63 | $20.50 | 149821 |
| 2023-11-16 | -13.20 | $20.41 | 203929 |
| 2023-11-15 | -8.12 | $20.51 | 158122 |
| 2023-11-14 | -16.42 | $20.38 | 117900 |
| 2023-11-13 | -47.22 | $19.84 | 144111 |
| 2023-11-10 | -50.46 | $19.77 | 148045 |
| 2023-11-09 | -66.20 | $19.43 | 279400 |
| 2023-11-08 | -43.52 | $19.92 | 160500 |
| 2023-11-07 | -33.03 | $20.18 | 168600 |
| 2023-11-06 | -33.33 | $20.26 | 138048 |
| 2023-11-03 | -26.50 | $20.42 | 113922 |
| 2023-11-02 | -41.45 | $20.07 | 143844 |
| 2023-11-01 | -67.98 | $19.51 | 168810 |
| 2023-10-31 | -76.68 | $19.29 | 155324 |
| 2023-10-30 | -88.54 | $18.99 | 119600 |
| 2023-10-27 | -100.00 | $18.70 | 201600 |
| 2023-10-26 | -99.21 | $18.95 | 203700 |
| 2023-10-25 | -100.00 | $19.16 | 129300 |
| 2023-10-24 | -96.57 | $19.48 | 151600 |
| 2023-10-23 | -100.00 | $19.48 | 188840 |
| 2023-10-20 | -99.43 | $19.78 | 127800 |
| 2023-10-19 | -99.32 | $20.15 | 127600 |
| 2023-10-18 | -89.63 | $20.55 | 108140 |
| 2023-10-17 | -84.36 | $20.69 | 90913 |
| 2023-10-16 | -83.24 | $20.71 | 98135 |
| 2023-10-13 | -93.30 | $20.53 | 83100 |
| 2023-10-12 | -93.85 | $20.52 | 198041 |
| 2023-10-11 | -75.82 | $20.85 | 146500 |
| 2023-10-10 | -74.18 | $20.88 | 153923 |
| 2023-10-09 | -77.47 | $20.82 | 159501 |
| 2023-10-06 | -73.96 | $20.91 | 73600 |
| 2023-10-05 | -95.58 | $20.60 | 92400 |
| 2023-10-04 | -89.53 | $20.79 | 94100 |
| 2023-10-03 | -96.41 | $20.72 | 104148 |
| 2023-10-02 | -97.13 | $20.98 | 136924 |
| 2023-09-29 | -91.98 | $21.18 | 150748 |
| 2023-09-28 | -88.89 | $21.23 | 86539 |
| 2023-09-27 | -98.10 | $21.12 | 121441 |
| 2023-09-26 | -100.00 | $21.10 | 121200 |
| 2023-09-25 | -93.38 | $21.40 | 129446 |
| 2023-09-22 | -97.52 | $21.49 | 124016 |
| 2023-09-21 | -100.00 | $21.52 | 101400 |
| 2023-09-20 | -98.67 | $21.93 | 100087 |
| 2023-09-19 | -81.33 | $22.06 | 58214 |
| 2023-09-18 | -89.33 | $22.00 | 92100 |
| 2023-09-15 | -89.33 | $22.00 | 66300 |
| 2023-09-14 | -69.05 | $22.18 | 89200 |
| 2023-09-13 | -90.32 | $22.01 | 141200 |
| 2023-09-12 | -88.79 | $22.05 | 78800 |
| 2023-09-11 | -85.00 | $22.10 | 60038 |
| 2023-09-08 | -83.74 | $22.12 | 52615 |
| 2023-09-07 | -87.41 | $22.10 | 82623 |
| 2023-09-06 | -79.02 | $22.22 | 120200 |
| 2023-09-05 | -67.13 | $22.39 | 101500 |
| 2023-09-01 | -54.55 | $22.57 | 67614 |
| 2023-08-31 | -66.43 | $22.40 | 112900 |
| 2023-08-30 | -60.84 | $22.48 | 76500 |
| 2023-08-29 | -64.71 | $22.46 | 104030 |
| 2023-08-28 | -81.76 | $22.23 | 112739 |
| 2023-08-25 | -93.99 | $22.03 | 90100 |
| 2023-08-24 | -100.00 | $21.95 | 135517 |
| 2023-08-23 | -90.57 | $22.31 | 97820 |
| 2023-08-22 | -98.08 | $22.22 | 56800 |
| 2023-08-21 | -89.61 | $22.37 | 76046 |
| 2023-08-18 | -89.93 | $22.50 | 113000 |
| 2023-08-17 | -93.02 | $22.55 | 114716 |
| 2023-08-16 | -98.31 | $22.59 | 59800 |
| 2023-08-15 | -95.50 | $22.76 | 91707 |
| 2023-08-14 | -77.89 | $23.08 | 57016 |
| 2023-08-11 | -82.11 | $23.04 | 79528 |
| 2023-08-10 | -81.05 | $23.05 | 90000 |
| 2023-08-09 | -74.74 | $23.11 | 93000 |
| 2023-08-08 | -69.47 | $23.16 | 103400 |
| 2023-08-07 | -52.63 | $23.22 | 108400 |
| 2023-08-04 | -66.92 | $22.93 | 110126 |
| 2023-08-03 | -53.28 | $23.09 | 83537 |
| 2023-08-02 | -44.29 | $23.20 | 77234 |
| 2023-08-01 | -23.57 | $23.49 | 92042 |
| 2023-07-31 | -15.71 | $23.60 | 121328 |
| 2023-07-28 | -22.14 | $23.51 | 95917 |
| 2023-07-27 | -30.13 | $23.35 | 172300 |
| 2023-07-26 | -16.47 | $23.54 | 75200 |
| 2023-07-25 | -20.53 | $23.43 | 81832 |
| 2023-07-24 | -16.34 | $23.49 | 61900 |
| 2023-07-21 | -22.77 | $23.36 | 100336 |
| 2023-07-20 | -18.81 | $23.44 | 98146 |
| 2023-07-19 | -14.36 | $23.53 | 91503 |
| 2023-07-18 | -4.57 | $23.47 | 109834 |
| 2023-07-17 | -16.57 | $23.26 | 170617 |
| 2023-07-14 | -32.57 | $22.98 | 190147 |
| 2023-07-13 | -4.64 | $23.24 | 82300 |
| 2023-07-12 | -6.62 | $23.21 | 147622 |
| 2023-07-11 | -22.54 | $22.90 | 85020 |
| 2023-07-10 | -37.32 | $22.69 | 64600 |
| 2023-07-07 | -51.41 | $22.49 | 142314 |
| 2023-07-06 | -39.44 | $22.66 | 103522 |
| 2023-07-05 | -19.31 | $22.94 | 100800 |
| 2023-07-03 | -18.62 | $22.95 | 133500 |
| 2023-06-30 | -10.92 | $22.75 | 123212 |
| 2023-06-29 | -21.28 | $22.41 | 108300 |
| 2023-06-28 | -29.08 | $22.30 | 107336 |
| 2023-06-27 | -38.30 | $22.17 | 92300 |
| 2023-06-26 | -56.16 | $21.89 | 85100 |
| 2023-06-23 | -59.73 | $21.82 | 82200 |
| 2023-06-22 | -44.97 | $22.04 | 78600 |
| 2023-06-21 | -38.93 | $22.13 | 98900 |
| 2023-06-20 | -23.49 | $22.36 | 85538 |
| 2023-06-16 | -10.07 | $22.56 | 59000 |
| 2023-06-15 | -2.22 | $22.54 | 83600 |
| 2023-06-14 | -23.26 | $22.21 | 143700 |
| 2023-06-13 | -2.68 | $22.31 | 97400 |
| 2023-06-12 | -20.91 | $22.09 | 147145 |
| 2023-06-09 | -14.55 | $22.16 | 88817 |
| 2023-06-08 | -31.25 | $22.21 | 81130 |
| 2023-06-07 | -39.58 | $22.09 | 95448 |
| 2023-06-06 | -50.69 | $21.93 | 93900 |
| 2023-06-05 | -58.33 | $21.82 | 108342 |
| 2023-06-02 | -46.53 | $21.99 | 85200 |
| 2023-06-01 | -79.17 | $21.52 | 113930 |
| 2023-05-31 | -90.28 | $21.36 | 137200 |
| 2023-05-30 | -82.55 | $21.48 | 110418 |
| 2023-05-26 | -77.78 | $21.60 | 94317 |
| 2023-05-25 | -92.98 | $21.34 | 101246 |
| 2023-05-24 | -98.09 | $21.39 | 141700 |
| 2023-05-23 | -99.22 | $21.66 | 98200 |
| 2023-05-22 | -77.78 | $21.95 | 76226 |
| 2023-05-19 | -76.74 | $21.97 | 72200 |
| 2023-05-18 | -68.94 | $22.08 | 91340 |
| 2023-05-17 | -80.82 | $21.95 | 114400 |
| 2023-05-16 | -99.36 | $21.68 | 83425 |
| 2023-05-15 | -82.05 | $21.95 | 74400 |
| 2023-05-12 | -91.03 | $21.81 | 113500 |
| 2023-05-11 | -86.09 | $21.93 | 141600 |
| 2023-05-10 | -80.79 | $22.01 | 109534 |
| 2023-05-09 | -74.83 | $22.10 | 88300 |
| 2023-05-08 | -63.58 | $22.27 | 68100 |
| 2023-05-05 | -69.54 | $22.18 | 98405 |
| 2023-05-04 | -98.01 | $21.75 | 97747 |
| 2023-05-03 | -89.52 | $22.12 | 86700 |
| 2023-05-02 | -67.74 | $22.39 | 105119 |
| 2023-05-01 | -43.55 | $22.69 | 90100 |
| 2023-04-28 | -35.48 | $22.79 | 141700 |
| 2023-04-27 | -62.90 | $22.45 | 158721 |
| 2023-04-26 | -80.88 | $22.13 | 116000 |
| 2023-04-25 | -63.29 | $22.23 | 204900 |
| 2023-04-24 | -27.81 | $22.76 | 81331 |
| 2023-04-21 | -20.20 | $22.82 | 73811 |
| 2023-04-20 | -7.88 | $23.07 | 59800 |
| 2023-04-19 | -4.43 | $23.14 | 58800 |
| 2023-04-18 | -5.42 | $23.12 | 69036 |
| 2023-04-17 | -5.97 | $23.09 | 58702 |
| 2023-04-14 | -12.94 | $22.95 | 60500 |
| 2023-04-13 | -7.73 | $22.99 | 58935 |
| 2023-04-12 | -14.43 | $22.86 | 74200 |
| 2023-04-11 | -5.08 | $22.88 | 83416 |
| 2023-04-10 | -14.29 | $22.70 | 102400 |
| 2023-04-06 | -21.71 | $22.57 | 118603 |
| 2023-04-05 | -38.68 | $22.50 | 93549 |
| 2023-04-04 | -32.72 | $22.66 | 481900 |
| 2023-04-03 | -37.60 | $22.71 | 112026 |
| 2023-03-31 | -46.99 | $22.61 | 105508 |
| 2023-03-30 | -60.53 | $22.25 | 81600 |
| 2023-03-29 | -68.42 | $22.04 | 93326 |
| 2023-03-28 | -80.83 | $21.71 | 92100 |
| 2023-03-27 | -81.95 | $21.68 | 90441 |
| 2023-03-24 | -90.23 | $21.46 | 119200 |
| 2023-03-23 | -94.27 | $21.39 | 93620 |
| 2023-03-22 | -93.15 | $21.55 | 107200 |
| 2023-03-21 | -83.06 | $21.80 | 87700 |
| 2023-03-20 | -89.52 | $21.64 | 95447 |
| 2023-03-17 | -95.60 | $21.50 | 119114 |
| 2023-03-16 | -81.72 | $21.91 | 130618 |
| 2023-03-15 | -96.73 | $21.67 | 189100 |
| 2023-03-14 | -89.04 | $21.97 | 112800 |
| 2023-03-13 | -97.26 | $21.73 | 137245 |
| 2023-03-10 | -98.00 | $22.12 | 104900 |
| 2023-03-09 | -99.07 | $22.70 | 94310 |
| 2023-03-08 | -92.18 | $23.19 | 76222 |
| 2023-03-07 | -87.79 | $23.33 | 81039 |
| 2023-03-06 | -69.77 | $23.64 | 61302 |
| 2023-03-03 | -62.79 | $23.76 | 67942 |
| 2023-03-02 | -85.47 | $23.37 | 62100 |
| 2023-03-01 | -89.53 | $23.30 | 102500 |
| 2023-02-28 | -91.86 | $23.26 | 169605 |
| 2023-02-27 | -85.47 | $23.37 | 90611 |
| 2023-02-24 | -91.28 | $23.27 | 101400 |
| 2023-02-23 | -85.29 | $23.39 | 82215 |
| 2023-02-22 | -96.88 | $23.29 | 69900 |
| 2023-02-21 | -92.36 | $23.51 | 100900 |
| 2023-02-17 | -70.59 | $24.00 | 91934 |
| 2023-02-16 | -59.20 | $24.10 | 40511 |
| 2023-02-15 | -42.54 | $24.27 | 109300 |
| 2023-02-14 | -47.01 | $24.21 | 136100 |
| 2023-02-13 | -41.04 | $24.29 | 82800 |
| 2023-02-10 | -44.78 | $24.24 | 97527 |
| 2023-02-09 | -33.58 | $24.39 | 74500 |
| 2023-02-08 | -9.02 | $24.71 | 63429 |
| 2023-02-07 | -5.66 | $24.74 | 127422 |
| 2023-02-06 | -18.83 | $24.49 | 87523 |
| 2023-02-03 | -9.66 | $24.61 | 138100 |
| 2023-02-02 | -3.35 | $24.67 | 131500 |
| 2023-02-01 | -12.57 | $24.38 | 120245 |
| 2023-01-31 | -1.92 | $24.24 | 141500 |
| 2023-01-30 | -23.31 | $23.89 | 134734 |
| 2023-01-27 | -10.73 | $24.08 | 103019 |
| 2023-01-26 | -11.54 | $24.06 | 94000 |
| 2023-01-25 | -19.23 | $23.92 | 80426 |
| 2023-01-24 | -15.93 | $23.98 | 121118 |
| 2023-01-23 | -17.03 | $23.96 | 142000 |
| 2023-01-20 | -20.88 | $23.89 | 100700 |
| 2023-01-19 | -35.71 | $23.62 | 105536 |
| 2023-01-18 | -26.92 | $23.78 | 96923 |
| 2023-01-17 | -6.25 | $24.10 | 161900 |
| 2023-01-13 | -1.23 | $24.06 | 113143 |
| 2023-01-12 | -23.24 | $23.87 | 113300 |
| 2023-01-11 | -36.45 | $23.81 | 148400 |
| 2023-01-10 | -51.87 | $23.48 | 88700 |
| 2023-01-09 | -59.35 | $23.32 | 99411 |
| 2023-01-06 | -57.48 | $23.36 | 154201 |
| 2023-01-05 | -75.23 | $22.98 | 110310 |
| 2023-01-04 | -65.89 | $23.18 | 101712 |
| 2023-01-03 | -79.91 | $22.88 | 97500 |
| 2022-12-30 | -84.78 | $22.80 | 157100 |
| 2022-12-29 | -88.77 | $22.76 | 117000 |
| 2022-12-28 | -98.55 | $22.49 | 179145 |
| 2022-12-27 | -90.11 | $22.84 | 138900 |
| 2022-12-23 | -85.55 | $22.96 | 116940 |
| 2022-12-22 | -86.69 | $22.93 | 162600 |
| 2022-12-21 | -85.91 | $23.32 | 96200 |
| 2022-12-20 | -95.45 | $23.11 | 131400 |
| 2022-12-19 | -95.15 | $23.25 | 128232 |
| 2022-12-16 | -89.64 | $23.48 | 128600 |
| 2022-12-15 | -91.72 | $23.77 | 104500 |
| 2022-12-14 | -71.97 | $24.08 | 143335 |
| 2022-12-13 | -70.70 | $24.10 | 129800 |
| 2022-12-12 | -84.08 | $23.89 | 100900 |
| 2022-12-09 | -92.36 | $23.76 | 72806 |
| 2022-12-08 | -78.98 | $23.97 | 73700 |
| 2022-12-07 | -69.68 | $23.90 | 94049 |
| 2022-12-06 | -63.83 | $24.01 | 76920 |
| 2022-12-05 | -53.72 | $24.20 | 79100 |
| 2022-12-02 | -32.29 | $24.59 | 65300 |
| 2022-12-01 | -22.92 | $24.77 | 105400 |
| 2022-11-30 | -4.46 | $24.79 | 260609 |
| 2022-11-29 | -18.05 | $24.38 | 110300 |
| 2022-11-28 | -34.59 | $24.16 | 101100 |
| 2022-11-25 | -12.03 | $24.46 | 137404 |
| 2022-11-23 | -37.59 | $24.12 | 59700 |
| 2022-11-22 | -36.57 | $24.13 | 111100 |
| 2022-11-21 | -31.77 | $24.01 | 74739 |
| 2022-11-18 | -30.28 | $23.96 | 66448 |
| 2022-11-17 | -28.92 | $23.79 | 106400 |
| 2022-11-16 | -20.56 | $24.03 | 80028 |
| 2022-11-15 | -14.63 | $24.20 | 73313 |
| 2022-11-14 | -21.95 | $23.99 | 94938 |
| 2022-11-11 | -8.36 | $24.38 | 101800 |
| 2022-11-10 | -11.64 | $24.28 | 128413 |
| 2022-11-09 | -38.28 | $23.33 | 67643 |
| 2022-11-08 | -23.44 | $23.83 | 82213 |
| 2022-11-07 | -29.08 | $23.64 | 83245 |
| 2022-11-04 | -36.80 | $23.38 | 130600 |
| 2022-11-03 | -32.34 | $23.53 | 72400 |
| 2022-11-02 | -24.93 | $23.78 | 78300 |
| 2022-11-01 | -8.01 | $24.35 | 128337 |
| 2022-10-31 | -5.65 | $24.42 | 140335 |
| 2022-10-28 | -1.30 | $24.28 | 118636 |
| 2022-10-27 | -10.70 | $23.67 | 132703 |
| 2022-10-26 | -10.28 | $23.52 | 66336 |
| 2022-10-25 | -1.42 | $23.33 | 72333 |
| 2022-10-24 | -28.64 | $22.67 | 71333 |
| 2022-10-21 | -46.23 | $22.32 | 83604 |
| 2022-10-20 | -56.78 | $22.11 | 92175 |
| 2022-10-19 | -48.74 | $22.27 | 106403 |
| 2022-10-18 | -54.55 | $22.50 | 95500 |
| 2022-10-17 | -64.29 | $22.25 | 117400 |
| 2022-10-14 | -84.75 | $21.70 | 70900 |
| 2022-10-13 | -69.30 | $22.26 | 155014 |
| 2022-10-12 | -86.58 | $21.74 | 100700 |
| 2022-10-11 | -84.45 | $21.83 | 91900 |
| 2022-10-10 | -85.92 | $21.84 | 97300 |
| 2022-10-07 | -81.39 | $22.08 | 84644 |
| 2022-10-06 | -69.73 | $22.60 | 91000 |
| 2022-10-05 | -60.09 | $23.03 | 65200 |
| 2022-10-04 | -56.28 | $23.20 | 130400 |
| 2022-10-03 | -76.68 | $22.29 | 129800 |
| 2022-09-30 | -88.79 | $21.75 | 197948 |
| 2022-09-29 | -84.30 | $21.95 | 155724 |
| 2022-09-28 | -77.35 | $22.26 | 296811 |
| 2022-09-27 | -96.19 | $21.42 | 156800 |
| 2022-09-26 | -95.38 | $21.58 | 252300 |
| 2022-09-23 | -94.33 | $22.22 | 199130 |
| 2022-09-22 | -96.38 | $22.95 | 111000 |
| 2022-09-21 | -100.00 | $23.35 | 94300 |
| 2022-09-20 | -95.65 | $23.68 | 75321 |
| 2022-09-19 | -85.59 | $24.15 | 44800 |
| 2022-09-16 | -97.96 | $24.03 | 128800 |
| 2022-09-15 | -72.51 | $24.72 | 36948 |
| 2022-09-14 | -72.87 | $24.73 | 62400 |
| 2022-09-13 | -71.69 | $24.80 | 78900 |
| 2022-09-12 | -39.71 | $25.67 | 68700 |
| 2022-09-09 | -56.25 | $25.22 | 45324 |
| 2022-09-08 | -69.49 | $24.86 | 82800 |
| 2022-09-07 | -77.94 | $24.63 | 87020 |
| 2022-09-06 | -96.83 | $24.31 | 43600 |
| 2022-09-02 | -90.87 | $24.46 | 40900 |
| 2022-09-01 | -84.92 | $24.61 | 103303 |
| 2022-08-31 | -93.13 | $24.58 | 122606 |
| 2022-08-30 | -89.70 | $24.66 | 160700 |
| 2022-08-29 | -87.32 | $24.96 | 102908 |
| 2022-08-26 | -98.29 | $25.03 | 83315 |
| 2022-08-25 | -77.70 | $25.67 | 89700 |
| 2022-08-24 | -84.21 | $25.47 | 66324 |
| 2022-08-23 | -71.74 | $25.43 | 67811 |
| 2022-08-22 | -46.04 | $25.82 | 70812 |
| 2022-08-19 | -28.71 | $26.17 | 76000 |
| 2022-08-18 | -11.39 | $26.52 | 78000 |
| 2022-08-17 | -18.43 | $26.35 | 83501 |
| 2022-08-16 | -6.45 | $26.61 | 72000 |
| 2022-08-15 | -4.10 | $26.54 | 53200 |
| 2022-08-12 | -2.54 | $26.44 | 84700 |
| 2022-08-11 | -10.70 | $26.17 | 98113 |
| 2022-08-10 | -2.69 | $26.08 | 80800 |
| 2022-08-09 | -17.51 | $25.70 | 61525 |
| 2022-08-08 | -14.29 | $25.77 | 66400 |
| 2022-08-05 | -12.90 | $25.80 | 115300 |
| 2022-08-04 | -14.75 | $25.76 | 98616 |
| 2022-08-03 | -6.45 | $25.94 | 96127 |
| 2022-08-02 | -14.75 | $25.76 | 107400 |
| 2022-08-01 | -12.61 | $25.79 | 107500 |
| 2022-07-29 | -7.73 | $25.90 | 160900 |
| 2022-07-28 | -0.46 | $25.68 | 130100 |
| 2022-07-27 | -10.39 | $25.45 | 141600 |
| 2022-07-26 | -22.58 | $25.02 | 119700 |
| 2022-07-25 | -24.42 | $24.98 | 104500 |
| 2022-07-22 | -18.82 | $25.00 | 84241 |
| 2022-07-21 | -18.71 | $24.93 | 75200 |
| 2022-07-20 | -20.63 | $24.85 | 473142 |
| 2022-07-19 | -4.96 | $24.80 | 55914 |
| 2022-07-18 | -26.86 | $24.17 | 84810 |
| 2022-07-15 | -17.31 | $24.44 | 73400 |
| 2022-07-14 | -28.98 | $24.11 | 72800 |
| 2022-07-13 | -20.85 | $24.34 | 65800 |
| 2022-07-12 | -14.84 | $24.51 | 82100 |
| 2022-07-11 | -13.79 | $24.60 | 113536 |
| 2022-07-08 | -25.77 | $24.75 | 82100 |
| 2022-07-07 | -25.59 | $24.92 | 92001 |
| 2022-07-06 | -35.88 | $24.53 | 97410 |
| 2022-07-05 | -40.37 | $24.36 | 94907 |
| 2022-07-01 | -38.79 | $24.42 | 151900 |
| 2022-06-30 | -53.66 | $23.87 | 209412 |
| 2022-06-29 | -59.53 | $23.84 | 308506 |
| 2022-06-28 | -70.23 | $23.38 | 98000 |
| 2022-06-27 | -67.91 | $23.48 | 78238 |
| 2022-06-24 | -72.33 | $23.29 | 104134 |
| 2022-06-23 | -87.21 | $22.65 | 89500 |
| 2022-06-22 | -89.77 | $22.54 | 109300 |
| 2022-06-21 | -84.88 | $22.75 | 130637 |
| 2022-06-17 | -93.95 | $22.36 | 127300 |
| 2022-06-16 | -99.02 | $22.34 | 155000 |
| 2022-06-15 | -88.36 | $23.44 | 130505 |
| 2022-06-14 | -93.73 | $23.26 | 101600 |
| 2022-06-13 | -98.57 | $23.64 | 146623 |
| 2022-06-10 | -57.82 | $24.81 | 91421 |
| 2022-06-09 | -37.70 | $25.25 | 52815 |
| 2022-06-08 | -31.48 | $25.44 | 73400 |
| 2022-06-07 | -22.30 | $25.72 | 74326 |
| 2022-06-06 | -34.43 | $25.35 | 88108 |
| 2022-06-03 | -37.05 | $25.27 | 91648 |
| 2022-06-02 | -21.31 | $25.75 | 98500 |
| 2022-06-01 | -20.66 | $25.77 | 92500 |
| 2022-05-31 | -21.45 | $25.73 | 165200 |
| 2022-05-27 | -24.75 | $25.63 | 136800 |
| 2022-05-26 | -48.48 | $25.04 | 115036 |
| 2022-05-25 | -67.38 | $24.42 | 102911 |
| 2022-05-24 | -76.52 | $24.12 | 91300 |
| 2022-05-23 | -79.37 | $24.13 | 130133 |
| 2022-05-20 | -83.89 | $23.98 | 98505 |
| 2022-05-19 | -82.11 | $24.18 | 131708 |
| 2022-05-18 | -79.88 | $24.34 | 171128 |
| 2022-05-17 | -72.76 | $24.69 | 88739 |
| 2022-05-16 | -81.10 | $24.28 | 92244 |
| 2022-05-13 | -85.37 | $24.07 | 171633 |
| 2022-05-12 | -92.68 | $23.71 | 210100 |
| 2022-05-11 | -98.58 | $24.09 | 156800 |
| 2022-05-10 | -95.48 | $24.26 | 180000 |
| 2022-05-09 | -98.00 | $24.35 | 151000 |
| 2022-05-06 | -89.60 | $25.34 | 106431 |
| 2022-05-05 | -73.09 | $25.88 | 96100 |
| 2022-05-04 | -63.44 | $26.36 | 126138 |
| 2022-05-03 | -85.91 | $25.61 | 82504 |
| 2022-05-02 | -92.49 | $25.35 | 131600 |
| 2022-04-29 | -95.13 | $25.95 | 138923 |
| 2022-04-28 | -85.13 | $26.34 | 111800 |
| 2022-04-27 | -94.62 | $25.97 | 104516 |
| 2022-04-26 | -97.69 | $25.85 | 218806 |
| 2022-04-25 | -92.23 | $27.05 | 73737 |
| 2022-04-22 | -83.09 | $27.40 | 110600 |
| 2022-04-21 | -67.28 | $27.83 | 55042 |
| 2022-04-20 | -54.41 | $28.18 | 99719 |
| 2022-04-19 | -65.44 | $27.88 | 101800 |
| 2022-04-18 | -80.15 | $27.48 | 152706 |
| 2022-04-14 | -96.32 | $27.04 | 110904 |
| 2022-04-13 | -70.66 | $27.30 | 71600 |
| 2022-04-12 | -72.48 | $27.00 | 75902 |
| 2022-04-11 | -58.93 | $27.12 | 141800 |
| 2022-04-08 | -47.92 | $27.59 | 90323 |
| 2022-04-07 | -43.29 | $27.79 | 142200 |
| 2022-04-06 | -38.89 | $27.98 | 184321 |
| 2022-04-05 | -18.52 | $28.86 | 99544 |
| 2022-04-04 | -5.09 | $29.44 | 74800 |
| 2022-04-01 | -2.99 | $29.23 | 96924 |
| 2022-03-31 | -9.00 | $28.98 | 162736 |
| 2022-03-30 | -11.47 | $28.66 | 120324 |
| 2022-03-29 | -4.80 | $28.91 | 136400 |
| 2022-03-28 | -2.77 | $28.50 | 121000 |
| 2022-03-25 | -1.57 | $28.48 | 235217 |
| 2022-03-24 | 0.00 | $28.20 | 88400 |
| 2022-03-23 | -11.20 | $27.63 | 132200 |
| 2022-03-22 | -5.73 | $27.84 | 94600 |
| 2022-03-21 | -7.18 | $27.71 | 62400 |
| 2022-03-18 | -1.12 | $27.75 | 44800 |
| 2022-03-17 | -4.85 | $27.36 | 99400 |
| 2022-03-16 | -29.61 | $26.55 | 111300 |
| 2022-03-15 | -60.77 | $25.86 | 84400 |
| 2022-03-14 | -72.97 | $25.35 | 116446 |
| 2022-03-11 | -66.02 | $25.79 | 97211 |
| 2022-03-10 | -60.33 | $26.16 | 49321 |
| 2022-03-09 | -61.35 | $26.11 | 84000 |
| 2022-03-08 | -69.73 | $25.70 | 129239 |
| 2022-03-07 | -68.30 | $25.77 | 171595 |
| 2022-03-04 | -51.12 | $26.61 | 72500 |
| 2022-03-03 | -47.44 | $26.79 | 115500 |
| 2022-03-02 | -47.85 | $26.77 | 95400 |
| 2022-03-01 | -59.92 | $26.18 | 98945 |
| 2022-02-28 | -52.76 | $26.53 | 180808 |
| 2022-02-25 | -51.94 | $26.57 | 178104 |
| 2022-02-24 | -66.46 | $25.86 | 420523 |
| 2022-02-23 | -95.88 | $25.62 | 118343 |
| 2022-02-22 | -87.09 | $25.94 | 264700 |
| 2022-02-18 | -54.63 | $26.69 | 108444 |
| 2022-02-17 | -50.79 | $26.86 | 56235 |
| 2022-02-16 | -42.27 | $27.48 | 99000 |
| 2022-02-15 | -47.80 | $27.29 | 87376 |
| 2022-02-14 | -57.09 | $26.98 | 123600 |
| 2022-02-11 | -42.37 | $27.89 | 128206 |
| 2022-02-10 | -33.57 | $28.38 | 77500 |
| 2022-02-09 | -26.93 | $28.75 | 72100 |
| 2022-02-08 | -39.86 | $28.03 | 46503 |
| 2022-02-07 | -43.99 | $27.80 | 102200 |
| 2022-02-04 | -36.27 | $28.23 | 69301 |
| 2022-02-03 | -42.01 | $27.91 | 72800 |
| 2022-02-02 | -31.78 | $28.48 | 88331 |
| 2022-02-01 | -37.34 | $28.17 | 116500 |
| 2022-01-31 | -38.96 | $28.08 | 143100 |
| 2022-01-28 | -50.27 | $27.45 | 148809 |
| 2022-01-27 | -55.66 | $27.15 | 149148 |
| 2022-01-26 | -59.61 | $26.93 | 228606 |
| 2022-01-25 | -66.61 | $26.54 | 195800 |
| 2022-01-24 | -62.84 | $26.75 | 535200 |
| 2022-01-21 | -97.84 | $27.08 | 355200 |
| 2022-01-20 | -87.12 | $28.83 | 89613 |
| 2022-01-19 | -72.19 | $29.03 | 175252 |
| 2022-01-18 | -30.65 | $29.64 | 144200 |
| 2022-01-14 | -8.54 | $30.08 | 219300 |
| 2022-01-13 | -10.92 | $29.81 | 202240 |
| 2022-01-12 | -6.90 | $29.88 | 111900 |
| 2022-01-11 | -20.73 | $29.52 | 120802 |
| 2022-01-10 | -20.12 | $29.53 | 110219 |
| 2022-01-07 | -39.63 | $29.21 | 102500 |
| 2022-01-06 | -46.34 | $29.10 | 97200 |
| 2022-01-05 | -46.95 | $29.09 | 156300 |
| 2022-01-04 | -12.20 | $29.66 | 139400 |
| 2022-01-03 | -12.32 | $29.61 | 106800 |
| 2021-12-31 | -3.29 | $29.79 | 68902 |
| 2021-12-30 | -5.13 | $29.70 | 67918 |
| 2021-12-29 | -5.19 | $29.49 | 84933 |
| 2021-12-28 | -10.05 | $29.36 | 65700 |
| 2021-12-27 | 0.00 | $29.54 | 69600 |
| 2021-12-23 | -6.70 | $29.15 | 66800 |
| 2021-12-22 | -30.17 | $28.73 | 85210 |
| 2021-12-21 | -4.85 | $29.05 | 66600 |
| 2021-12-20 | -43.64 | $28.41 | 67441 |
| 2021-12-17 | -33.33 | $28.58 | 54100 |
| 2021-12-16 | -20.47 | $28.84 | 59715 |
| 2021-12-15 | -40.22 | $28.58 | 53141 |
| 2021-12-14 | -54.36 | $28.37 | 48914 |
| 2021-12-13 | -56.86 | $28.36 | 48000 |
| 2021-12-10 | -56.86 | $28.36 | 79130 |
| 2021-12-09 | -51.35 | $28.56 | 182331 |
| 2021-12-08 | -34.23 | $28.94 | 87600 |
| 2021-12-07 | -42.79 | $28.75 | 113926 |
| 2021-12-06 | -63.51 | $28.29 | 84700 |
| 2021-12-03 | -84.23 | $27.83 | 113500 |
| 2021-12-02 | -78.83 | $27.95 | 83143 |
| 2021-12-01 | -99.04 | $27.64 | 152305 |
| 2021-11-30 | -90.69 | $27.85 | 131732 |
| 2021-11-29 | -69.19 | $28.42 | 79403 |
| 2021-11-26 | -82.70 | $28.17 | 126332 |
| 2021-11-24 | -75.40 | $28.75 | 49308 |
| 2021-11-23 | -78.57 | $28.71 | 85091 |
| 2021-11-22 | -97.30 | $28.62 | 77518 |
| 2021-11-19 | -95.37 | $28.67 | 63300 |
| 2021-11-18 | -87.10 | $28.89 | 99420 |
| 2021-11-17 | -83.13 | $29.01 | 100334 |
| 2021-11-16 | -57.83 | $29.22 | 40832 |
| 2021-11-15 | -40.19 | $29.27 | 50002 |
| 2021-11-12 | -36.84 | $29.28 | 38036 |
| 2021-11-11 | -44.74 | $29.19 | 77436 |
| 2021-11-10 | -38.28 | $29.18 | 103700 |
| 2021-11-09 | -18.63 | $29.37 | 136700 |
| 2021-11-08 | -6.63 | $29.56 | 67817 |
| 2021-11-05 | -18.67 | $29.36 | 74600 |
| 2021-11-04 | -13.21 | $29.39 | 78800 |
| 2021-11-03 | -4.40 | $29.53 | 75505 |
| 2021-11-02 | -2.91 | $29.53 | 87800 |
| 2021-11-01 | -9.22 | $29.40 | 138500 |
| 2021-10-29 | -8.61 | $29.36 | 146609 |
| 2021-10-28 | -3.60 | $29.46 | 78600 |
| 2021-10-27 | -10.81 | $29.30 | 99018 |
| 2021-10-26 | -1.40 | $29.43 | 70845 |
| 2021-10-25 | -5.47 | $29.22 | 30800 |
| 2021-10-22 | -5.97 | $29.21 | 42500 |
| 2021-10-21 | -18.41 | $28.96 | 64442 |
| 2021-10-20 | -1.00 | $29.31 | 88243 |
| 2021-10-19 | -14.51 | $28.97 | 105600 |
| 2021-10-18 | -9.94 | $28.77 | 84700 |
| 2021-10-15 | -10.29 | $28.76 | 86300 |
| 2021-10-14 | -6.29 | $28.53 | 99102 |
| 2021-10-13 | -17.04 | $28.31 | 52636 |
| 2021-10-12 | -22.96 | $28.23 | 64319 |
| 2021-10-11 | -30.37 | $28.13 | 84500 |
| 2021-10-08 | -21.43 | $28.18 | 84806 |
| 2021-10-07 | -24.44 | $28.21 | 98300 |
| 2021-10-06 | -47.86 | $27.92 | 88900 |
| 2021-10-05 | -47.86 | $27.92 | 189928 |
| 2021-10-04 | -74.66 | $27.56 | 125613 |
| 2021-10-01 | -65.75 | $27.69 | 82012 |
| 2021-09-30 | -83.01 | $27.45 | 116437 |
| 2021-09-29 | -62.75 | $27.76 | 87300 |
| 2021-09-28 | -75.82 | $27.56 | 103647 |
| 2021-09-27 | -52.29 | $27.92 | 93000 |
| 2021-09-24 | -60.13 | $27.80 | 83305 |
| 2021-09-23 | -50.98 | $27.94 | 95400 |
| 2021-09-22 | -81.05 | $27.48 | 67743 |
| 2021-09-21 | -88.89 | $27.36 | 243019 |
| 2021-09-20 | -81.05 | $27.48 | 167100 |
| 2021-09-17 | -85.23 | $27.97 | 89834 |
| 2021-09-16 | -56.44 | $28.15 | 49900 |
| 2021-09-15 | -43.56 | $28.28 | 78946 |
| 2021-09-14 | -76.19 | $27.96 | 105200 |
| 2021-09-13 | -48.62 | $28.27 | 106400 |
| 2021-09-10 | -54.13 | $28.21 | 69903 |
| 2021-09-09 | -44.95 | $28.31 | 57300 |
| 2021-09-08 | -40.37 | $28.36 | 84237 |
| 2021-09-07 | -38.53 | $28.38 | 91745 |
| 2021-09-03 | -14.68 | $28.64 | 61900 |
| 2021-09-02 | -20.18 | $28.58 | 117700 |
| 2021-09-01 | -16.39 | $28.60 | 122909 |
| 2021-08-31 | -19.40 | $28.54 | 97622 |
| 2021-08-30 | -24.03 | $28.43 | 66238 |
| 2021-08-27 | -27.92 | $28.37 | 53534 |
| 2021-08-26 | -40.91 | $28.17 | 74412 |
| 2021-08-25 | -25.58 | $28.36 | 120000 |
| 2021-08-24 | -23.26 | $28.40 | 139545 |
| 2021-08-23 | -52.91 | $27.89 | 82600 |
| 2021-08-20 | -51.74 | $27.91 | 81828 |
| 2021-08-19 | -61.05 | $27.75 | 128700 |
| 2021-08-18 | -48.26 | $27.97 | 113200 |
| 2021-08-17 | -26.74 | $28.34 | 185908 |
| 2021-08-16 | -1.52 | $28.77 | 65000 |
| 2021-08-13 | -0.97 | $28.59 | 64237 |
| 2021-08-12 | -0.54 | $28.39 | 103762 |
| 2021-08-11 | -6.04 | $28.26 | 100600 |
| 2021-08-10 | -14.29 | $28.05 | 117400 |
| 2021-08-09 | -4.43 | $28.06 | 104741 |
| 2021-08-06 | -8.11 | $27.91 | 99984 |
| 2021-08-05 | -18.42 | $27.79 | 93023 |
| 2021-08-04 | -32.24 | $27.58 | 107700 |
| 2021-08-03 | -32.72 | $27.64 | 114528 |
| 2021-08-02 | -46.30 | $27.42 | 125600 |
| 2021-07-30 | -41.98 | $27.49 | 103300 |
| 2021-07-29 | -40.74 | $27.51 | 162800 |
| 2021-07-28 | -59.26 | $27.21 | 90016 |
| 2021-07-27 | -62.96 | $27.15 | 58100 |
| 2021-07-26 | -48.15 | $27.39 | 74448 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
18.00
2026-07-22
Close Price
$27.58
Vol: 55004Average Directional Index - Detailed Analysis
Minimum
7.89
Average
20.70
Maximum
60.67
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 18.00 | $27.58 | 55004 |
| 2026-07-21 | 17.89 | $27.59 | 63435 |
| 2026-07-20 | 17.78 | $27.27 | 73689 |
| 2026-07-17 | 18.12 | $27.10 | 93916 |
| 2026-07-16 | 18.59 | $27.09 | 77149 |
| 2026-07-15 | 19.16 | $27.19 | 79748 |
| 2026-07-14 | 19.55 | $27.43 | 69235 |
| 2026-07-13 | 19.69 | $27.19 | 100178 |
| 2026-07-10 | 19.98 | $27.36 | 71827 |
| 2026-07-09 | 19.82 | $27.30 | 139400 |
| 2026-07-08 | 20.07 | $27.17 | 113616 |
| 2026-07-07 | 20.33 | $27.42 | 67842 |
| 2026-07-06 | 20.12 | $27.51 | 123600 |
| 2026-07-02 | 19.40 | $27.74 | 105816 |
| 2026-07-01 | 18.48 | $27.79 | 123800 |
| 2026-06-30 | 17.68 | $27.68 | 156531 |
| 2026-06-29 | 16.86 | $27.41 | 136818 |
| 2026-06-26 | 16.34 | $27.04 | 60800 |
| 2026-06-25 | 16.13 | $27.19 | 212311 |
| 2026-06-24 | 15.91 | $26.62 | 93900 |
| 2026-06-23 | 15.91 | $26.52 | 70100 |
| 2026-06-22 | 16.31 | $26.65 | 85019 |
| 2026-06-18 | 16.42 | $26.53 | 72054 |
| 2026-06-17 | 16.85 | $26.35 | 74716 |
| 2026-06-16 | 17.30 | $26.69 | 150749 |
| 2026-06-15 | 17.22 | $26.77 | 100708 |
| 2026-06-12 | 16.98 | $26.72 | 95900 |
| 2026-06-11 | 16.73 | $26.64 | 84627 |
| 2026-06-10 | 17.13 | $26.17 | 129300 |
| 2026-06-09 | 17.69 | $26.55 | 91821 |
| 2026-06-08 | 18.22 | $26.73 | 142300 |
| 2026-06-05 | 18.17 | $26.52 | 129904 |
| 2026-06-04 | 18.30 | $27.16 | 217000 |
| 2026-06-03 | 17.62 | $26.97 | 88800 |
| 2026-06-02 | 17.36 | $26.93 | 87334 |
| 2026-06-01 | 17.02 | $26.96 | 165701 |
| 2026-05-29 | 16.67 | $27.04 | 109900 |
| 2026-05-28 | 15.97 | $27.12 | 95545 |
| 2026-05-27 | 15.35 | $26.86 | 92274 |
| 2026-05-26 | 14.90 | $27.00 | 124400 |
| 2026-05-22 | 14.35 | $26.61 | 112000 |
| 2026-05-21 | 14.36 | $26.36 | 57942 |
| 2026-05-20 | 14.61 | $26.34 | 96001 |
| 2026-05-19 | 15.04 | $25.95 | 60100 |
| 2026-05-18 | 15.83 | $25.96 | 51128 |
| 2026-05-15 | 16.49 | $26.02 | 132149 |
| 2026-05-14 | 17.18 | $26.68 | 60914 |
| 2026-05-13 | 16.83 | $26.44 | 56700 |
| 2026-05-12 | 16.63 | $26.47 | 55327 |
| 2026-05-11 | 16.56 | $26.47 | 64513 |
| 2026-05-08 | 16.46 | $26.33 | 74341 |
| 2026-05-07 | 16.35 | $26.30 | 93009 |
| 2026-05-06 | 16.45 | $26.57 | 134337 |
| 2026-05-05 | 16.11 | $26.55 | 91800 |
| 2026-05-04 | 15.92 | $26.34 | 164200 |
| 2026-05-01 | 15.98 | $26.22 | 101451 |
| 2026-04-30 | 15.94 | $26.25 | 146806 |
| 2026-04-29 | 16.03 | $26.09 | 106806 |
| 2026-04-28 | 16.37 | $25.78 | 55200 |
| 2026-04-27 | 17.05 | $25.87 | 80200 |
| 2026-04-24 | 17.50 | $25.67 | 64000 |
| 2026-04-23 | 18.15 | $25.75 | 156589 |
| 2026-04-22 | 18.92 | $25.54 | 89300 |
| 2026-04-21 | 19.57 | $25.56 | 93300 |
| 2026-04-20 | 20.19 | $25.99 | 91837 |
| 2026-04-17 | 20.16 | $25.96 | 63634 |
| 2026-04-16 | 20.37 | $25.52 | 73400 |
| 2026-04-15 | 20.84 | $25.63 | 123000 |
| 2026-04-14 | 21.23 | $25.73 | 87200 |
| 2026-04-13 | 21.52 | $25.49 | 94409 |
| 2026-04-10 | 22.13 | $25.44 | 57600 |
| 2026-04-09 | 22.90 | $25.36 | 54000 |
| 2026-04-08 | 23.80 | $25.17 | 137800 |
| 2026-04-07 | 24.75 | $24.74 | 82200 |
| 2026-04-06 | 25.64 | $24.70 | 88000 |
| 2026-04-02 | 26.51 | $24.49 | 113942 |
| 2026-04-01 | 27.00 | $24.83 | 140600 |
| 2026-03-31 | 27.78 | $24.55 | 161500 |
| 2026-03-30 | 28.15 | $23.94 | 104000 |
| 2026-03-27 | 27.67 | $23.78 | 192752 |
| 2026-03-26 | 27.16 | $24.06 | 73411 |
| 2026-03-25 | 26.89 | $24.55 | 55930 |
| 2026-03-24 | 26.89 | $24.24 | 61900 |
| 2026-03-23 | 25.91 | $24.22 | 139100 |
| 2026-03-20 | 25.07 | $24.22 | 101700 |
| 2026-03-19 | 24.09 | $24.67 | 145015 |
| 2026-03-18 | 23.39 | $24.85 | 107417 |
| 2026-03-17 | 22.93 | $25.00 | 89500 |
| 2026-03-16 | 22.75 | $24.97 | 75800 |
| 2026-03-13 | 22.56 | $24.91 | 92779 |
| 2026-03-12 | 22.37 | $24.97 | 106300 |
| 2026-03-11 | 21.81 | $25.05 | 59940 |
| 2026-03-10 | 21.40 | $25.00 | 145100 |
| 2026-03-09 | 20.97 | $24.88 | 125722 |
| 2026-03-06 | 19.77 | $25.27 | 100927 |
| 2026-03-05 | 19.18 | $25.66 | 88900 |
| 2026-03-04 | 19.27 | $26.02 | 116312 |
| 2026-03-03 | 19.80 | $25.99 | 108600 |
| 2026-03-02 | 20.35 | $26.31 | 100515 |
| 2026-02-27 | 20.33 | $26.33 | 171000 |
| 2026-02-26 | 20.30 | $26.37 | 103900 |
| 2026-02-25 | 20.25 | $26.35 | 93400 |
| 2026-02-24 | 19.88 | $26.33 | 76735 |
| 2026-02-23 | 19.77 | $26.16 | 90346 |
| 2026-02-20 | 19.63 | $26.35 | 90020 |
| 2026-02-19 | 19.68 | $26.13 | 88200 |
| 2026-02-18 | 20.04 | $26.14 | 93645 |
| 2026-02-17 | 20.42 | $26.00 | 111000 |
| 2026-02-13 | 20.91 | $26.39 | 101400 |
| 2026-02-12 | 20.99 | $26.30 | 107448 |
| 2026-02-11 | 20.99 | $26.43 | 115047 |
| 2026-02-10 | 20.39 | $26.37 | 158940 |
| 2026-02-09 | 19.90 | $26.36 | 86700 |
| 2026-02-06 | 19.41 | $26.38 | 79200 |
| 2026-02-05 | 18.93 | $25.93 | 119522 |
| 2026-02-04 | 18.88 | $26.12 | 105905 |
| 2026-02-03 | 18.29 | $26.16 | 175700 |
| 2026-02-02 | 17.67 | $26.15 | 90400 |
| 2026-01-30 | 17.28 | $25.98 | 175907 |
| 2026-01-29 | 17.18 | $25.87 | 146305 |
| 2026-01-28 | 17.32 | $25.57 | 95300 |
| 2026-01-27 | 17.59 | $25.71 | 121000 |
| 2026-01-26 | 17.65 | $25.70 | 100800 |
| 2026-01-23 | 17.64 | $25.68 | 68700 |
| 2026-01-22 | 17.68 | $25.83 | 152400 |
| 2026-01-21 | 17.72 | $25.59 | 97800 |
| 2026-01-20 | 18.18 | $25.09 | 97700 |
| 2026-01-16 | 18.97 | $25.37 | 110216 |
| 2026-01-15 | 19.61 | $25.62 | 101100 |
| 2026-01-14 | 19.66 | $25.77 | 111046 |
| 2026-01-13 | 18.99 | $25.87 | 84900 |
| 2026-01-12 | 17.90 | $25.83 | 114739 |
| 2026-01-09 | 16.78 | $25.73 | 120547 |
| 2026-01-08 | 15.73 | $25.57 | 124967 |
| 2026-01-07 | 15.00 | $25.39 | 115830 |
| 2026-01-06 | 14.22 | $25.68 | 106600 |
| 2026-01-05 | 13.00 | $25.44 | 135900 |
| 2026-01-02 | 11.91 | $25.28 | 216900 |
| 2025-12-31 | 11.17 | $25.18 | 210300 |
| 2025-12-30 | 10.40 | $25.20 | 160700 |
| 2025-12-29 | 9.76 | $24.93 | 114400 |
| 2025-12-26 | 9.63 | $24.95 | 79658 |
| 2025-12-24 | 9.49 | $24.94 | 38500 |
| 2025-12-23 | 9.46 | $24.76 | 77400 |
| 2025-12-22 | 9.85 | $24.75 | 110200 |
| 2025-12-19 | 10.26 | $24.61 | 106800 |
| 2025-12-18 | 10.64 | $24.42 | 102300 |
| 2025-12-17 | 10.88 | $24.42 | 135501 |
| 2025-12-16 | 11.22 | $24.51 | 114408 |
| 2025-12-15 | 11.78 | $24.64 | 85004 |
| 2025-12-12 | 12.38 | $24.63 | 97952 |
| 2025-12-11 | 12.93 | $24.65 | 121915 |
| 2025-12-10 | 13.55 | $24.57 | 136402 |
| 2025-12-09 | 14.16 | $24.25 | 169920 |
| 2025-12-08 | 14.59 | $24.46 | 112445 |
| 2025-12-05 | 15.14 | $24.52 | 71500 |
| 2025-12-04 | 15.83 | $24.47 | 128911 |
| 2025-12-03 | 16.62 | $24.47 | 93747 |
| 2025-12-02 | 17.39 | $24.34 | 151200 |
| 2025-12-01 | 17.92 | $24.23 | 113242 |
| 2025-11-28 | 18.64 | $24.46 | 111624 |
| 2025-11-26 | 19.49 | $24.32 | 127800 |
| 2025-11-25 | 19.97 | $23.90 | 157334 |
| 2025-11-24 | 19.99 | $23.69 | 144034 |
| 2025-11-21 | 19.21 | $23.39 | 96940 |
| 2025-11-20 | 17.65 | $23.00 | 190900 |
| 2025-11-19 | 16.01 | $23.40 | 168827 |
| 2025-11-18 | 14.61 | $23.65 | 118902 |
| 2025-11-17 | 13.51 | $23.76 | 200700 |
| 2025-11-14 | 12.35 | $24.01 | 162216 |
| 2025-11-13 | 11.66 | $24.32 | 105447 |
| 2025-11-12 | 11.54 | $24.64 | 89838 |
| 2025-11-11 | 12.01 | $24.51 | 78600 |
| 2025-11-10 | 12.29 | $24.40 | 150408 |
| 2025-11-07 | 12.12 | $24.25 | 189200 |
| 2025-11-06 | 11.92 | $24.30 | 113400 |
| 2025-11-05 | 12.37 | $24.58 | 171712 |
| 2025-11-04 | 12.90 | $24.43 | 104100 |
| 2025-11-03 | 13.16 | $24.54 | 113935 |
| 2025-10-31 | 13.79 | $24.64 | 148523 |
| 2025-10-30 | 14.44 | $24.46 | 159106 |
| 2025-10-29 | 14.15 | $24.32 | 177933 |
| 2025-10-28 | 14.05 | $24.64 | 124105 |
| 2025-10-27 | 14.68 | $24.65 | 132300 |
| 2025-10-24 | 15.21 | $24.58 | 68600 |
| 2025-10-23 | 15.85 | $24.49 | 81422 |
| 2025-10-22 | 16.05 | $24.35 | 107838 |
| 2025-10-21 | 16.25 | $24.42 | 113600 |
| 2025-10-20 | 16.61 | $24.33 | 94800 |
| 2025-10-17 | 16.61 | $24.26 | 101033 |
| 2025-10-16 | 16.61 | $24.21 | 112600 |
| 2025-10-15 | 16.70 | $24.31 | 108448 |
| 2025-10-14 | 17.26 | $24.50 | 109827 |
| 2025-10-13 | 17.86 | $24.46 | 92500 |
| 2025-10-10 | 18.73 | $24.16 | 133808 |
| 2025-10-09 | 19.64 | $24.62 | 69900 |
| 2025-10-08 | 19.41 | $24.68 | 104331 |
| 2025-10-07 | 19.17 | $24.63 | 101739 |
| 2025-10-06 | 18.92 | $24.59 | 126708 |
| 2025-10-03 | 18.75 | $24.57 | 112418 |
| 2025-10-02 | 18.11 | $24.55 | 177935 |
| 2025-10-01 | 17.59 | $24.40 | 91324 |
| 2025-09-30 | 17.39 | $24.45 | 132128 |
| 2025-09-29 | 17.02 | $24.39 | 146900 |
| 2025-09-26 | 16.96 | $24.19 | 72800 |
| 2025-09-25 | 17.16 | $24.07 | 87000 |
| 2025-09-24 | 17.44 | $24.16 | 78900 |
| 2025-09-23 | 17.72 | $24.17 | 86700 |
| 2025-09-22 | 17.46 | $24.27 | 79400 |
| 2025-09-19 | 17.40 | $24.31 | 52100 |
| 2025-09-18 | 17.27 | $24.39 | 73719 |
| 2025-09-17 | 17.13 | $24.21 | 82327 |
| 2025-09-16 | 16.98 | $24.10 | 79524 |
| 2025-09-15 | 17.34 | $24.16 | 134301 |
| 2025-09-12 | 17.62 | $24.40 | 65841 |
| 2025-09-11 | 17.03 | $24.47 | 86800 |
| 2025-09-10 | 16.65 | $24.26 | 76100 |
| 2025-09-09 | 16.40 | $24.31 | 122600 |
| 2025-09-08 | 16.17 | $24.27 | 120000 |
| 2025-09-05 | 15.86 | $24.32 | 139300 |
| 2025-09-04 | 15.54 | $24.37 | 102796 |
| 2025-09-03 | 15.36 | $24.26 | 105900 |
| 2025-09-02 | 15.27 | $24.27 | 129213 |
| 2025-08-29 | 15.31 | $24.37 | 117625 |
| 2025-08-28 | 14.43 | $24.44 | 115833 |
| 2025-08-27 | 13.74 | $24.27 | 65400 |
| 2025-08-26 | 13.17 | $24.24 | 67600 |
| 2025-08-25 | 12.65 | $24.28 | 99300 |
| 2025-08-22 | 11.70 | $24.29 | 72104 |
| 2025-08-21 | 10.87 | $23.93 | 78202 |
| 2025-08-20 | 10.50 | $24.04 | 92823 |
| 2025-08-19 | 10.04 | $24.11 | 74203 |
| 2025-08-18 | 9.90 | $24.02 | 109207 |
| 2025-08-15 | 9.85 | $24.08 | 120827 |
| 2025-08-14 | 9.68 | $24.21 | 113300 |
| 2025-08-13 | 9.19 | $24.26 | 105600 |
| 2025-08-12 | 8.84 | $24.11 | 228800 |
| 2025-08-11 | 8.77 | $23.73 | 133000 |
| 2025-08-08 | 9.09 | $23.86 | 107003 |
| 2025-08-07 | 9.57 | $23.79 | 147332 |
| 2025-08-06 | 10.06 | $23.81 | 155100 |
| 2025-08-05 | 10.35 | $23.67 | 114909 |
| 2025-08-04 | 10.49 | $23.68 | 121506 |
| 2025-08-01 | 10.56 | $23.60 | 149801 |
| 2025-07-31 | 10.62 | $23.95 | 150800 |
| 2025-07-30 | 10.59 | $24.11 | 125900 |
| 2025-07-29 | 10.81 | $24.13 | 87500 |
| 2025-07-28 | 10.74 | $24.13 | 106003 |
| 2025-07-25 | 10.58 | $24.22 | 61900 |
| 2025-07-24 | 10.63 | $24.15 | 106233 |
| 2025-07-23 | 10.61 | $24.25 | 137523 |
| 2025-07-22 | 10.59 | $24.13 | 71400 |
| 2025-07-21 | 10.94 | $24.05 | 96800 |
| 2025-07-18 | 11.31 | $23.97 | 59000 |
| 2025-07-17 | 11.86 | $23.92 | 109919 |
| 2025-07-16 | 12.37 | $23.96 | 82818 |
| 2025-07-15 | 12.91 | $23.98 | 227400 |
| 2025-07-14 | 13.43 | $24.31 | 111802 |
| 2025-07-11 | 13.52 | $24.26 | 91341 |
| 2025-07-10 | 13.44 | $24.38 | 97700 |
| 2025-07-09 | 13.18 | $24.19 | 135100 |
| 2025-07-08 | 13.10 | $24.10 | 96600 |
| 2025-07-07 | 13.20 | $24.02 | 304300 |
| 2025-07-03 | 13.27 | $24.40 | 112700 |
| 2025-07-02 | 12.43 | $24.34 | 117800 |
| 2025-07-01 | 11.63 | $24.21 | 124900 |
| 2025-06-30 | 11.02 | $24.10 | 181300 |
| 2025-06-27 | 10.58 | $23.99 | 123216 |
| 2025-06-26 | 10.23 | $23.76 | 115000 |
| 2025-06-25 | 10.19 | $23.60 | 120545 |
| 2025-06-24 | 10.29 | $23.71 | 147300 |
| 2025-06-23 | 10.32 | $23.50 | 186032 |
| 2025-06-20 | 10.84 | $23.25 | 133721 |
| 2025-06-18 | 11.21 | $23.34 | 62310 |
| 2025-06-17 | 11.70 | $23.28 | 92000 |
| 2025-06-16 | 12.23 | $23.43 | 109946 |
| 2025-06-13 | 12.87 | $23.43 | 93206 |
| 2025-06-12 | 13.39 | $23.68 | 124300 |
| 2025-06-11 | 13.47 | $23.64 | 84340 |
| 2025-06-10 | 13.54 | $23.65 | 110300 |
| 2025-06-09 | 13.62 | $23.60 | 137333 |
| 2025-06-06 | 13.81 | $23.49 | 81228 |
| 2025-06-05 | 14.10 | $23.34 | 116100 |
| 2025-06-04 | 14.50 | $23.50 | 119000 |
| 2025-06-03 | 14.75 | $23.36 | 108330 |
| 2025-06-02 | 15.11 | $23.27 | 155500 |
| 2025-05-30 | 15.72 | $23.24 | 148700 |
| 2025-05-29 | 16.30 | $23.22 | 91108 |
| 2025-05-28 | 16.92 | $22.89 | 128416 |
| 2025-05-27 | 17.58 | $23.15 | 159407 |
| 2025-05-23 | 18.17 | $22.80 | 105900 |
| 2025-05-22 | 18.31 | $22.84 | 214800 |
| 2025-05-21 | 18.65 | $23.09 | 100900 |
| 2025-05-20 | 19.20 | $23.50 | 141817 |
| 2025-05-19 | 20.12 | $23.48 | 111500 |
| 2025-05-16 | 21.18 | $23.54 | 88500 |
| 2025-05-15 | 21.94 | $23.23 | 78907 |
| 2025-05-14 | 22.87 | $23.39 | 150440 |
| 2025-05-13 | 23.64 | $23.57 | 182114 |
| 2025-05-12 | 24.40 | $23.33 | 120936 |
| 2025-05-09 | 25.47 | $22.82 | 71636 |
| 2025-05-08 | 26.38 | $22.77 | 105929 |
| 2025-05-07 | 27.34 | $22.56 | 184105 |
| 2025-05-06 | 28.13 | $22.50 | 196530 |
| 2025-05-05 | 28.90 | $22.66 | 276800 |
| 2025-05-02 | 29.69 | $22.50 | 160122 |
| 2025-05-01 | 30.49 | $22.32 | 162122 |
| 2025-04-30 | 31.03 | $22.27 | 280427 |
| 2025-04-29 | 31.45 | $22.29 | 178200 |
| 2025-04-28 | 31.97 | $22.11 | 114915 |
| 2025-04-25 | 32.36 | $22.15 | 91239 |
| 2025-04-24 | 32.71 | $22.06 | 126926 |
| 2025-04-23 | 32.98 | $21.60 | 166200 |
| 2025-04-22 | 32.98 | $21.26 | 97331 |
| 2025-04-21 | 32.32 | $20.71 | 150929 |
| 2025-04-17 | 31.52 | $21.29 | 73100 |
| 2025-04-16 | 30.86 | $21.13 | 137831 |
| 2025-04-15 | 30.24 | $21.53 | 80023 |
| 2025-04-14 | 29.86 | $21.74 | 114500 |
| 2025-04-11 | 29.52 | $21.63 | 145700 |
| 2025-04-10 | 28.59 | $21.41 | 149210 |
| 2025-04-09 | 27.62 | $21.92 | 260619 |
| 2025-04-08 | 26.59 | $20.37 | 247625 |
| 2025-04-07 | 24.52 | $20.31 | 498814 |
| 2025-04-04 | 22.34 | $20.80 | 449600 |
| 2025-04-03 | 20.67 | $22.62 | 180035 |
| 2025-04-02 | 20.19 | $23.35 | 82681 |
| 2025-04-01 | 20.48 | $23.23 | 104324 |
| 2025-03-31 | 20.54 | $23.27 | 214700 |
| 2025-03-28 | 20.35 | $23.16 | 312847 |
| 2025-03-27 | 20.42 | $23.55 | 58844 |
| 2025-03-26 | 21.28 | $23.54 | 81600 |
| 2025-03-25 | 22.18 | $23.58 | 88500 |
| 2025-03-24 | 22.92 | $23.49 | 148619 |
| 2025-03-21 | 23.44 | $23.30 | 115000 |
| 2025-03-20 | 23.51 | $23.42 | 78400 |
| 2025-03-19 | 24.08 | $23.42 | 117867 |
| 2025-03-18 | 24.40 | $23.27 | 135023 |
| 2025-03-17 | 24.61 | $23.30 | 261316 |
| 2025-03-14 | 24.83 | $22.95 | 93500 |
| 2025-03-13 | 23.90 | $22.77 | 124500 |
| 2025-03-12 | 22.93 | $22.97 | 139836 |
| 2025-03-11 | 22.06 | $22.80 | 285500 |
| 2025-03-10 | 20.83 | $23.10 | 160329 |
| 2025-03-07 | 19.95 | $23.47 | 113300 |
| 2025-03-06 | 19.35 | $23.37 | 262647 |
| 2025-03-05 | 18.82 | $23.53 | 156622 |
| 2025-03-04 | 18.30 | $23.38 | 305560 |
| 2025-03-03 | 17.75 | $23.77 | 148200 |
| 2025-02-28 | 17.58 | $23.96 | 116100 |
| 2025-02-27 | 16.88 | $23.61 | 137316 |
| 2025-02-26 | 15.81 | $23.75 | 82600 |
| 2025-02-25 | 14.97 | $23.80 | 155900 |
| 2025-02-24 | 14.08 | $23.86 | 200724 |
| 2025-02-21 | 13.39 | $23.94 | 176500 |
| 2025-02-20 | 12.86 | $24.26 | 175845 |
| 2025-02-19 | 12.73 | $24.29 | 113000 |
| 2025-02-18 | 12.64 | $24.27 | 156633 |
| 2025-02-14 | 12.54 | $24.20 | 63103 |
| 2025-02-13 | 12.49 | $24.44 | 101500 |
| 2025-02-12 | 12.59 | $24.29 | 89500 |
| 2025-02-11 | 12.39 | $24.36 | 116748 |
| 2025-02-10 | 12.41 | $24.38 | 124606 |
| 2025-02-07 | 12.46 | $24.56 | 126800 |
| 2025-02-06 | 12.88 | $24.73 | 124000 |
| 2025-02-05 | 13.50 | $24.72 | 111203 |
| 2025-02-04 | 14.18 | $24.70 | 95800 |
| 2025-02-03 | 14.84 | $24.56 | 117222 |
| 2025-01-31 | 15.28 | $24.56 | 139100 |
| 2025-01-30 | 15.67 | $24.70 | 111900 |
| 2025-01-29 | 16.27 | $24.44 | 94629 |
| 2025-01-28 | 17.01 | $24.51 | 92442 |
| 2025-01-27 | 17.78 | $24.56 | 122205 |
| 2025-01-24 | 18.56 | $24.60 | 74400 |
| 2025-01-23 | 19.36 | $24.56 | 83500 |
| 2025-01-22 | 20.21 | $24.58 | 131200 |
| 2025-01-21 | 20.91 | $24.61 | 120700 |
| 2025-01-17 | 21.80 | $24.42 | 363334 |
| 2025-01-16 | 22.67 | $24.25 | 130200 |
| 2025-01-15 | 23.06 | $24.09 | 194648 |
| 2025-01-14 | 23.38 | $24.00 | 128400 |
| 2025-01-13 | 23.56 | $23.87 | 187500 |
| 2025-01-10 | 23.17 | $23.86 | 130323 |
| 2025-01-08 | 22.99 | $24.09 | 126244 |
| 2025-01-07 | 22.90 | $23.93 | 159200 |
| 2025-01-06 | 22.85 | $23.95 | 178318 |
| 2025-01-03 | 22.84 | $23.98 | 112621 |
| 2025-01-02 | 22.69 | $23.92 | 100014 |
| 2024-12-31 | 22.53 | $24.05 | 145528 |
| 2024-12-30 | 22.51 | $24.00 | 125900 |
| 2024-12-27 | 22.06 | $24.07 | 53100 |
| 2024-12-26 | 21.82 | $24.34 | 83149 |
| 2024-12-24 | 21.81 | $24.24 | 59800 |
| 2024-12-23 | 21.39 | $23.81 | 131800 |
| 2024-12-20 | 20.09 | $23.94 | 156600 |
| 2024-12-19 | 18.72 | $23.75 | 135600 |
| 2024-12-18 | 17.72 | $24.00 | 97543 |
| 2024-12-17 | 17.06 | $24.60 | 130200 |
| 2024-12-16 | 17.19 | $24.62 | 107704 |
| 2024-12-13 | 17.53 | $24.63 | 67200 |
| 2024-12-12 | 17.90 | $24.77 | 85347 |
| 2024-12-11 | 18.54 | $24.99 | 114529 |
| 2024-12-10 | 19.32 | $24.97 | 88500 |
| 2024-12-09 | 20.05 | $25.22 | 68500 |
| 2024-12-06 | 20.19 | $25.31 | 92348 |
| 2024-12-05 | 20.05 | $25.38 | 97437 |
| 2024-12-04 | 19.78 | $25.37 | 132731 |
| 2024-12-03 | 19.77 | $25.48 | 74937 |
| 2024-12-02 | 19.48 | $25.65 | 154048 |
| 2024-11-29 | 19.14 | $25.68 | 91803 |
| 2024-11-27 | 18.59 | $25.54 | 120200 |
| 2024-11-26 | 18.46 | $25.37 | 136448 |
| 2024-11-25 | 18.42 | $25.51 | 107100 |
| 2024-11-22 | 17.64 | $25.30 | 84611 |
| 2024-11-21 | 17.21 | $25.20 | 82500 |
| 2024-11-20 | 16.92 | $25.00 | 77227 |
| 2024-11-19 | 17.00 | $25.09 | 79200 |
| 2024-11-18 | 16.79 | $25.19 | 100904 |
| 2024-11-15 | 16.44 | $25.04 | 89220 |
| 2024-11-14 | 16.09 | $25.20 | 115200 |
| 2024-11-13 | 15.24 | $25.25 | 114609 |
| 2024-11-12 | 14.35 | $25.14 | 112615 |
| 2024-11-11 | 13.53 | $25.23 | 94400 |
| 2024-11-08 | 12.22 | $25.15 | 91200 |
| 2024-11-07 | 10.94 | $25.08 | 106300 |
| 2024-11-06 | 9.78 | $24.90 | 157741 |
| 2024-11-05 | 8.94 | $24.23 | 99912 |
| 2024-11-04 | 9.31 | $24.05 | 90500 |
| 2024-11-01 | 9.44 | $24.01 | 116416 |
| 2024-10-31 | 9.72 | $24.04 | 142847 |
| 2024-10-30 | 10.05 | $24.28 | 113600 |
| 2024-10-29 | 9.75 | $24.19 | 92700 |
| 2024-10-28 | 9.44 | $24.27 | 57515 |
| 2024-10-25 | 9.31 | $24.19 | 69800 |
| 2024-10-24 | 9.17 | $24.34 | 80429 |
| 2024-10-23 | 9.19 | $24.36 | 79235 |
| 2024-10-22 | 9.36 | $24.73 | 123411 |
| 2024-10-21 | 9.78 | $24.76 | 79200 |
| 2024-10-18 | 9.59 | $24.85 | 95400 |
| 2024-10-17 | 9.52 | $24.70 | 115437 |
| 2024-10-16 | 9.43 | $24.76 | 112048 |
| 2024-10-15 | 9.56 | $24.65 | 119435 |
| 2024-10-14 | 9.69 | $24.77 | 97400 |
| 2024-10-11 | 9.48 | $24.70 | 83428 |
| 2024-10-10 | 9.34 | $24.53 | 137325 |
| 2024-10-09 | 9.34 | $24.43 | 106937 |
| 2024-10-08 | 9.33 | $24.38 | 45042 |
| 2024-10-07 | 9.63 | $24.43 | 130842 |
| 2024-10-04 | 9.94 | $24.65 | 90348 |
| 2024-10-03 | 9.96 | $24.41 | 86332 |
| 2024-10-02 | 10.15 | $24.53 | 87942 |
| 2024-10-01 | 10.05 | $24.61 | 130519 |
| 2024-09-30 | 9.82 | $24.69 | 121800 |
| 2024-09-27 | 9.78 | $24.53 | 128600 |
| 2024-09-26 | 9.71 | $24.50 | 121932 |
| 2024-09-25 | 9.98 | $24.16 | 92300 |
| 2024-09-24 | 10.42 | $24.25 | 85100 |
| 2024-09-23 | 10.90 | $24.26 | 109836 |
| 2024-09-20 | 11.24 | $24.11 | 100300 |
| 2024-09-19 | 11.27 | $24.26 | 147600 |
| 2024-09-18 | 11.85 | $24.15 | 158613 |
| 2024-09-17 | 12.46 | $24.23 | 84400 |
| 2024-09-16 | 12.95 | $24.14 | 125100 |
| 2024-09-13 | 12.97 | $23.96 | 85700 |
| 2024-09-12 | 12.73 | $23.77 | 130220 |
| 2024-09-11 | 12.00 | $23.84 | 153000 |
| 2024-09-10 | 11.19 | $23.70 | 101611 |
| 2024-09-09 | 10.59 | $23.82 | 106700 |
| 2024-09-06 | 10.24 | $23.72 | 115300 |
| 2024-09-05 | 9.88 | $24.06 | 111920 |
| 2024-09-04 | 9.98 | $24.18 | 90432 |
| 2024-09-03 | 10.38 | $24.18 | 99135 |
| 2024-08-30 | 10.75 | $24.54 | 140000 |
| 2024-08-29 | 10.68 | $24.39 | 111943 |
| 2024-08-28 | 10.85 | $24.15 | 100800 |
| 2024-08-27 | 11.02 | $24.27 | 85200 |
| 2024-08-26 | 10.85 | $24.24 | 113700 |
| 2024-08-23 | 10.66 | $24.22 | 141500 |
| 2024-08-22 | 10.81 | $24.06 | 145737 |
| 2024-08-21 | 11.08 | $24.21 | 91300 |
| 2024-08-20 | 11.05 | $24.19 | 111247 |
| 2024-08-19 | 11.06 | $24.17 | 91249 |
| 2024-08-16 | 11.11 | $24.00 | 100900 |
| 2024-08-15 | 11.35 | $23.89 | 72716 |
| 2024-08-14 | 11.74 | $23.70 | 83000 |
| 2024-08-13 | 12.17 | $23.58 | 142344 |
| 2024-08-12 | 12.44 | $23.45 | 49300 |
| 2024-08-09 | 12.64 | $23.51 | 92202 |
| 2024-08-08 | 12.84 | $23.49 | 132626 |
| 2024-08-07 | 12.84 | $23.31 | 179240 |
| 2024-08-06 | 12.85 | $23.22 | 132500 |
| 2024-08-05 | 12.46 | $22.96 | 266400 |
| 2024-08-02 | 11.68 | $23.62 | 109738 |
| 2024-08-01 | 11.97 | $23.94 | 117400 |
| 2024-07-31 | 12.20 | $24.30 | 155020 |
| 2024-07-30 | 11.53 | $24.14 | 121400 |
| 2024-07-29 | 11.26 | $23.95 | 84742 |
| 2024-07-26 | 11.38 | $23.72 | 95500 |
| 2024-07-25 | 11.84 | $23.62 | 65048 |
| 2024-07-24 | 12.36 | $23.54 | 97829 |
| 2024-07-23 | 12.98 | $23.85 | 117000 |
| 2024-07-22 | 12.90 | $24.05 | 98415 |
| 2024-07-19 | 12.82 | $23.75 | 323407 |
| 2024-07-18 | 12.73 | $23.96 | 135900 |
| 2024-07-17 | 12.05 | $24.20 | 200000 |
| 2024-07-16 | 10.87 | $24.19 | 184531 |
| 2024-07-15 | 9.75 | $23.88 | 121935 |
| 2024-07-12 | 8.98 | $23.78 | 76147 |
| 2024-07-11 | 8.29 | $23.56 | 162300 |
| 2024-07-10 | 7.89 | $23.46 | 95400 |
| 2024-07-09 | 8.10 | $23.32 | 96415 |
| 2024-07-08 | 8.33 | $23.36 | 118123 |
| 2024-07-05 | 8.52 | $23.47 | 80000 |
| 2024-07-03 | 8.70 | $23.52 | 78829 |
| 2024-07-02 | 8.73 | $23.40 | 106400 |
| 2024-07-01 | 9.14 | $23.22 | 107700 |
| 2024-06-28 | 9.57 | $23.29 | 140113 |
| 2024-06-27 | 9.94 | $23.23 | 105853 |
| 2024-06-26 | 10.24 | $23.10 | 89306 |
| 2024-06-25 | 10.23 | $23.26 | 83021 |
| 2024-06-24 | 10.69 | $23.21 | 60235 |
| 2024-06-21 | 11.16 | $23.00 | 103900 |
| 2024-06-20 | 11.20 | $23.15 | 108524 |
| 2024-06-18 | 11.65 | $23.24 | 75948 |
| 2024-06-17 | 12.12 | $23.23 | 94700 |
| 2024-06-14 | 12.62 | $23.03 | 87838 |
| 2024-06-13 | 12.90 | $23.15 | 105500 |
| 2024-06-12 | 13.52 | $23.31 | 127003 |
| 2024-06-11 | 13.97 | $23.30 | 66718 |
| 2024-06-10 | 14.36 | $23.35 | 85300 |
| 2024-06-07 | 14.77 | $23.25 | 141700 |
| 2024-06-06 | 15.38 | $23.42 | 87542 |
| 2024-06-05 | 16.13 | $23.33 | 93300 |
| 2024-06-04 | 16.80 | $23.25 | 116300 |
| 2024-06-03 | 17.52 | $23.39 | 86600 |
| 2024-05-31 | 18.40 | $23.46 | 222311 |
| 2024-05-30 | 19.32 | $23.25 | 138900 |
| 2024-05-29 | 19.63 | $23.02 | 106407 |
| 2024-05-28 | 19.90 | $23.30 | 105400 |
| 2024-05-24 | 20.62 | $23.53 | 90800 |
| 2024-05-23 | 21.54 | $23.42 | 88160 |
| 2024-05-22 | 22.50 | $24.04 | 73804 |
| 2024-05-21 | 21.77 | $24.17 | 89600 |
| 2024-05-20 | 20.88 | $24.04 | 106525 |
| 2024-05-17 | 19.97 | $23.99 | 86500 |
| 2024-05-16 | 19.21 | $23.91 | 66700 |
| 2024-05-15 | 18.41 | $23.96 | 93726 |
| 2024-05-14 | 17.67 | $23.75 | 70900 |
| 2024-05-13 | 17.13 | $23.65 | 108430 |
| 2024-05-10 | 16.59 | $23.66 | 95500 |
| 2024-05-09 | 16.15 | $23.61 | 100800 |
| 2024-05-08 | 15.79 | $23.46 | 76000 |
| 2024-05-07 | 15.65 | $23.41 | 116900 |
| 2024-05-06 | 15.50 | $23.33 | 150618 |
| 2024-05-03 | 15.71 | $23.02 | 82028 |
| 2024-05-02 | 16.47 | $22.79 | 89100 |
| 2024-05-01 | 16.81 | $22.63 | 109200 |
| 2024-04-30 | 17.16 | $22.67 | 177000 |
| 2024-04-29 | 17.66 | $22.88 | 140442 |
| 2024-04-26 | 18.36 | $22.88 | 92100 |
| 2024-04-25 | 18.99 | $22.64 | 75400 |
| 2024-04-24 | 19.07 | $22.65 | 109339 |
| 2024-04-23 | 19.41 | $22.64 | 140600 |
| 2024-04-22 | 19.48 | $22.42 | 111248 |
| 2024-04-19 | 19.04 | $22.32 | 128600 |
| 2024-04-18 | 18.57 | $22.40 | 74556 |
| 2024-04-17 | 18.23 | $22.41 | 107224 |
| 2024-04-16 | 17.90 | $22.43 | 79200 |
| 2024-04-15 | 17.42 | $22.38 | 153600 |
| 2024-04-12 | 16.97 | $22.84 | 136400 |
| 2024-04-11 | 17.22 | $23.40 | 88320 |
| 2024-04-10 | 17.68 | $23.34 | 113500 |
| 2024-04-09 | 18.16 | $23.68 | 194229 |
| 2024-04-08 | 18.35 | $23.52 | 104712 |
| 2024-04-05 | 18.89 | $23.30 | 98803 |
| 2024-04-04 | 19.74 | $23.20 | 117832 |
| 2024-04-03 | 20.63 | $23.42 | 119000 |
| 2024-04-02 | 20.73 | $23.44 | 131800 |
| 2024-04-01 | 20.84 | $23.52 | 106542 |
| 2024-03-28 | 20.15 | $23.60 | 143600 |
| 2024-03-27 | 19.43 | $23.40 | 88200 |
| 2024-03-26 | 19.22 | $23.12 | 103841 |
| 2024-03-25 | 19.41 | $23.00 | 71517 |
| 2024-03-22 | 19.86 | $23.01 | 104157 |
| 2024-03-21 | 20.01 | $23.12 | 105900 |
| 2024-03-20 | 19.99 | $22.95 | 63423 |
| 2024-03-19 | 20.52 | $22.89 | 118600 |
| 2024-03-18 | 21.33 | $22.79 | 83900 |
| 2024-03-15 | 22.18 | $22.60 | 155300 |
| 2024-03-14 | 23.15 | $22.72 | 116118 |
| 2024-03-13 | 24.06 | $23.03 | 101900 |
| 2024-03-12 | 23.97 | $23.05 | 104727 |
| 2024-03-11 | 23.93 | $22.96 | 146212 |
| 2024-03-08 | 24.00 | $22.95 | 126946 |
| 2024-03-07 | 23.72 | $22.98 | 88300 |
| 2024-03-06 | 23.56 | $22.81 | 89730 |
| 2024-03-05 | 23.54 | $22.73 | 114500 |
| 2024-03-04 | 23.77 | $22.77 | 83900 |
| 2024-03-01 | 23.73 | $22.80 | 106808 |
| 2024-02-29 | 23.76 | $22.64 | 114300 |
| 2024-02-28 | 23.93 | $22.61 | 101507 |
| 2024-02-27 | 24.40 | $22.57 | 121300 |
| 2024-02-26 | 24.64 | $22.47 | 91000 |
| 2024-02-23 | 24.89 | $22.57 | 138415 |
| 2024-02-22 | 25.03 | $22.57 | 116200 |
| 2024-02-21 | 25.46 | $22.36 | 94240 |
| 2024-02-20 | 26.15 | $22.37 | 99900 |
| 2024-02-16 | 26.53 | $22.48 | 123300 |
| 2024-02-15 | 26.59 | $22.46 | 102400 |
| 2024-02-14 | 26.70 | $22.26 | 101600 |
| 2024-02-13 | 27.26 | $22.10 | 105035 |
| 2024-02-12 | 27.98 | $22.38 | 134616 |
| 2024-02-09 | 28.23 | $22.17 | 179547 |
| 2024-02-08 | 28.94 | $22.19 | 88000 |
| 2024-02-07 | 29.75 | $22.10 | 196922 |
| 2024-02-06 | 30.61 | $22.04 | 117755 |
| 2024-02-05 | 31.76 | $21.93 | 161242 |
| 2024-02-02 | 32.96 | $22.14 | 148000 |
| 2024-02-01 | 33.53 | $22.26 | 166100 |
| 2024-01-31 | 34.12 | $22.02 | 131900 |
| 2024-01-30 | 34.63 | $22.31 | 150139 |
| 2024-01-29 | 34.87 | $22.30 | 123100 |
| 2024-01-26 | 35.15 | $22.15 | 227800 |
| 2024-01-25 | 35.68 | $22.01 | 150000 |
| 2024-01-24 | 36.04 | $22.02 | 142000 |
| 2024-01-23 | 36.30 | $22.10 | 110800 |
| 2024-01-22 | 36.66 | $22.01 | 149100 |
| 2024-01-19 | 37.16 | $21.96 | 96000 |
| 2024-01-18 | 37.73 | $21.90 | 141912 |
| 2024-01-17 | 38.33 | $21.92 | 89500 |
| 2024-01-16 | 39.02 | $22.02 | 124200 |
| 2024-01-12 | 39.33 | $22.31 | 116832 |
| 2024-01-11 | 39.00 | $22.29 | 114402 |
| 2024-01-10 | 38.81 | $22.35 | 107038 |
| 2024-01-09 | 38.54 | $22.28 | 127600 |
| 2024-01-08 | 38.34 | $22.36 | 112222 |
| 2024-01-05 | 38.14 | $22.14 | 118400 |
| 2024-01-04 | 38.06 | $22.01 | 127831 |
| 2024-01-03 | 38.07 | $21.98 | 112200 |
| 2024-01-02 | 37.86 | $22.26 | 114100 |
| 2023-12-29 | 37.51 | $22.25 | 130945 |
| 2023-12-28 | 36.80 | $22.27 | 141500 |
| 2023-12-27 | 36.17 | $22.18 | 167300 |
| 2023-12-26 | 35.39 | $22.18 | 165830 |
| 2023-12-22 | 34.67 | $21.98 | 145744 |
| 2023-12-21 | 33.91 | $21.95 | 133005 |
| 2023-12-20 | 33.29 | $21.91 | 142228 |
| 2023-12-19 | 32.43 | $22.37 | 140127 |
| 2023-12-18 | 30.99 | $22.23 | 210332 |
| 2023-12-15 | 29.50 | $22.05 | 358900 |
| 2023-12-14 | 27.93 | $21.95 | 207205 |
| 2023-12-13 | 26.75 | $21.54 | 208837 |
| 2023-12-12 | 25.88 | $21.11 | 175200 |
| 2023-12-11 | 25.35 | $21.17 | 182400 |
| 2023-12-08 | 24.65 | $21.06 | 154400 |
| 2023-12-07 | 24.03 | $21.07 | 143603 |
| 2023-12-06 | 23.45 | $20.90 | 141900 |
| 2023-12-05 | 22.93 | $20.90 | 162300 |
| 2023-12-04 | 22.37 | $21.12 | 147200 |
| 2023-12-01 | 21.60 | $21.11 | 194100 |
| 2023-11-30 | 20.81 | $20.70 | 472600 |
| 2023-11-29 | 20.42 | $20.47 | 239502 |
| 2023-11-28 | 20.01 | $20.42 | 294930 |
| 2023-11-27 | 20.90 | $20.46 | 236345 |
| 2023-11-24 | 21.75 | $20.61 | 76900 |
| 2023-11-22 | 22.46 | $20.52 | 206115 |
| 2023-11-21 | 23.20 | $20.44 | 177400 |
| 2023-11-20 | 24.23 | $20.59 | 142331 |
| 2023-11-17 | 25.24 | $20.50 | 149821 |
| 2023-11-16 | 26.42 | $20.41 | 203929 |
| 2023-11-15 | 27.67 | $20.51 | 158122 |
| 2023-11-14 | 28.98 | $20.38 | 117900 |
| 2023-11-13 | 30.36 | $19.84 | 144111 |
| 2023-11-10 | 30.99 | $19.77 | 148045 |
| 2023-11-09 | 31.42 | $19.43 | 279400 |
| 2023-11-08 | 31.87 | $19.92 | 160500 |
| 2023-11-07 | 32.94 | $20.18 | 168600 |
| 2023-11-06 | 34.26 | $20.26 | 138048 |
| 2023-11-03 | 35.87 | $20.42 | 113922 |
| 2023-11-02 | 37.56 | $20.07 | 143844 |
| 2023-11-01 | 38.64 | $19.51 | 168810 |
| 2023-10-31 | 38.77 | $19.29 | 155324 |
| 2023-10-30 | 38.23 | $18.99 | 119600 |
| 2023-10-27 | 36.77 | $18.70 | 201600 |
| 2023-10-26 | 35.24 | $18.95 | 203700 |
| 2023-10-25 | 33.77 | $19.16 | 129300 |
| 2023-10-24 | 32.38 | $19.48 | 151600 |
| 2023-10-23 | 31.11 | $19.48 | 188840 |
| 2023-10-20 | 29.82 | $19.78 | 127800 |
| 2023-10-19 | 28.73 | $20.15 | 127600 |
| 2023-10-18 | 27.98 | $20.55 | 108140 |
| 2023-10-17 | 27.68 | $20.69 | 90913 |
| 2023-10-16 | 27.55 | $20.71 | 98135 |
| 2023-10-13 | 27.15 | $20.53 | 83100 |
| 2023-10-12 | 26.65 | $20.52 | 198041 |
| 2023-10-11 | 26.12 | $20.85 | 146500 |
| 2023-10-10 | 26.07 | $20.88 | 153923 |
| 2023-10-09 | 26.21 | $20.82 | 159501 |
| 2023-10-06 | 26.03 | $20.91 | 73600 |
| 2023-10-05 | 25.85 | $20.60 | 92400 |
| 2023-10-04 | 25.83 | $20.79 | 94100 |
| 2023-10-03 | 24.83 | $20.72 | 104148 |
| 2023-10-02 | 23.84 | $20.98 | 136924 |
| 2023-09-29 | 23.18 | $21.18 | 150748 |
| 2023-09-28 | 22.74 | $21.23 | 86539 |
| 2023-09-27 | 21.60 | $21.12 | 121441 |
| 2023-09-26 | 20.46 | $21.10 | 121200 |
| 2023-09-25 | 19.28 | $21.40 | 129446 |
| 2023-09-22 | 18.34 | $21.49 | 124016 |
| 2023-09-21 | 17.60 | $21.52 | 101400 |
| 2023-09-20 | 16.93 | $21.93 | 100087 |
| 2023-09-19 | 17.10 | $22.06 | 58214 |
| 2023-09-18 | 17.00 | $22.00 | 92100 |
| 2023-09-15 | 16.78 | $22.00 | 66300 |
| 2023-09-14 | 16.63 | $22.18 | 89200 |
| 2023-09-13 | 16.58 | $22.01 | 141200 |
| 2023-09-12 | 16.46 | $22.05 | 78800 |
| 2023-09-11 | 16.50 | $22.10 | 60038 |
| 2023-09-08 | 16.75 | $22.12 | 52615 |
| 2023-09-07 | 16.69 | $22.10 | 82623 |
| 2023-09-06 | 16.64 | $22.22 | 120200 |
| 2023-09-05 | 16.72 | $22.39 | 101500 |
| 2023-09-01 | 17.39 | $22.57 | 67614 |
| 2023-08-31 | 18.17 | $22.40 | 112900 |
| 2023-08-30 | 18.97 | $22.48 | 76500 |
| 2023-08-29 | 19.69 | $22.46 | 104030 |
| 2023-08-28 | 20.28 | $22.23 | 112739 |
| 2023-08-25 | 20.33 | $22.03 | 90100 |
| 2023-08-24 | 19.99 | $21.95 | 135517 |
| 2023-08-23 | 19.68 | $22.31 | 97820 |
| 2023-08-22 | 19.72 | $22.22 | 56800 |
| 2023-08-21 | 19.83 | $22.37 | 76046 |
| 2023-08-18 | 19.97 | $22.50 | 113000 |
| 2023-08-17 | 20.41 | $22.55 | 114716 |
| 2023-08-16 | 21.06 | $22.59 | 59800 |
| 2023-08-15 | 21.97 | $22.76 | 91707 |
| 2023-08-14 | 23.02 | $23.08 | 57016 |
| 2023-08-11 | 23.53 | $23.04 | 79528 |
| 2023-08-10 | 23.97 | $23.05 | 90000 |
| 2023-08-09 | 24.38 | $23.11 | 93000 |
| 2023-08-08 | 25.01 | $23.16 | 103400 |
| 2023-08-07 | 25.70 | $23.22 | 108400 |
| 2023-08-04 | 26.23 | $22.93 | 110126 |
| 2023-08-03 | 26.82 | $23.09 | 83537 |
| 2023-08-02 | 27.13 | $23.20 | 77234 |
| 2023-08-01 | 27.11 | $23.49 | 92042 |
| 2023-07-31 | 26.43 | $23.60 | 121328 |
| 2023-07-28 | 25.52 | $23.51 | 95917 |
| 2023-07-27 | 24.83 | $23.35 | 172300 |
| 2023-07-26 | 24.11 | $23.54 | 75200 |
| 2023-07-25 | 23.43 | $23.43 | 81832 |
| 2023-07-24 | 22.82 | $23.49 | 61900 |
| 2023-07-21 | 21.93 | $23.36 | 100336 |
| 2023-07-20 | 21.04 | $23.44 | 98146 |
| 2023-07-19 | 19.87 | $23.53 | 91503 |
| 2023-07-18 | 18.54 | $23.47 | 109834 |
| 2023-07-17 | 17.48 | $23.26 | 170617 |
| 2023-07-14 | 16.50 | $22.98 | 190147 |
| 2023-07-13 | 15.37 | $23.24 | 82300 |
| 2023-07-12 | 14.43 | $23.21 | 147622 |
| 2023-07-11 | 13.45 | $22.90 | 85020 |
| 2023-07-10 | 12.85 | $22.69 | 64600 |
| 2023-07-07 | 12.55 | $22.49 | 142314 |
| 2023-07-06 | 12.24 | $22.66 | 103522 |
| 2023-07-05 | 12.03 | $22.94 | 100800 |
| 2023-07-03 | 11.05 | $22.95 | 133500 |
| 2023-06-30 | 10.02 | $22.75 | 123212 |
| 2023-06-29 | 9.35 | $22.41 | 108300 |
| 2023-06-28 | 9.38 | $22.30 | 107336 |
| 2023-06-27 | 9.57 | $22.17 | 92300 |
| 2023-06-26 | 10.05 | $21.89 | 85100 |
| 2023-06-23 | 10.22 | $21.82 | 82200 |
| 2023-06-22 | 10.40 | $22.04 | 78600 |
| 2023-06-21 | 10.92 | $22.13 | 98900 |
| 2023-06-20 | 11.34 | $22.36 | 85538 |
| 2023-06-16 | 11.37 | $22.56 | 59000 |
| 2023-06-15 | 10.87 | $22.54 | 83600 |
| 2023-06-14 | 10.57 | $22.21 | 143700 |
| 2023-06-13 | 10.35 | $22.31 | 97400 |
| 2023-06-12 | 10.40 | $22.09 | 147145 |
| 2023-06-09 | 10.72 | $22.16 | 88817 |
| 2023-06-08 | 10.88 | $22.21 | 81130 |
| 2023-06-07 | 11.15 | $22.09 | 95448 |
| 2023-06-06 | 11.67 | $21.93 | 93900 |
| 2023-06-05 | 12.15 | $21.82 | 108342 |
| 2023-06-02 | 12.70 | $21.99 | 85200 |
| 2023-06-01 | 13.24 | $21.52 | 113930 |
| 2023-05-31 | 13.02 | $21.36 | 137200 |
| 2023-05-30 | 12.78 | $21.48 | 110418 |
| 2023-05-26 | 12.73 | $21.60 | 94317 |
| 2023-05-25 | 12.62 | $21.34 | 101246 |
| 2023-05-24 | 12.12 | $21.39 | 141700 |
| 2023-05-23 | 11.77 | $21.66 | 98200 |
| 2023-05-22 | 11.82 | $21.95 | 76226 |
| 2023-05-19 | 12.35 | $21.97 | 72200 |
| 2023-05-18 | 12.91 | $22.08 | 91340 |
| 2023-05-17 | 13.48 | $21.95 | 114400 |
| 2023-05-16 | 14.08 | $21.68 | 83425 |
| 2023-05-15 | 14.26 | $21.95 | 74400 |
| 2023-05-12 | 14.66 | $21.81 | 113500 |
| 2023-05-11 | 15.07 | $21.93 | 141600 |
| 2023-05-10 | 15.68 | $22.01 | 109534 |
| 2023-05-09 | 15.98 | $22.10 | 88300 |
| 2023-05-08 | 15.99 | $22.27 | 68100 |
| 2023-05-05 | 16.09 | $22.18 | 98405 |
| 2023-05-04 | 15.87 | $21.75 | 97747 |
| 2023-05-03 | 15.33 | $22.12 | 86700 |
| 2023-05-02 | 15.22 | $22.39 | 105119 |
| 2023-05-01 | 15.15 | $22.69 | 90100 |
| 2023-04-28 | 15.82 | $22.79 | 141700 |
| 2023-04-27 | 16.33 | $22.45 | 158721 |
| 2023-04-26 | 16.18 | $22.13 | 116000 |
| 2023-04-25 | 16.01 | $22.23 | 204900 |
| 2023-04-24 | 16.13 | $22.76 | 81331 |
| 2023-04-21 | 16.76 | $22.82 | 73811 |
| 2023-04-20 | 17.35 | $23.07 | 59800 |
| 2023-04-19 | 17.58 | $23.14 | 58800 |
| 2023-04-18 | 17.72 | $23.12 | 69036 |
| 2023-04-17 | 17.75 | $23.09 | 58702 |
| 2023-04-14 | 17.89 | $22.95 | 60500 |
| 2023-04-13 | 18.04 | $22.99 | 58935 |
| 2023-04-12 | 18.35 | $22.86 | 74200 |
| 2023-04-11 | 18.67 | $22.88 | 83416 |
| 2023-04-10 | 19.25 | $22.70 | 102400 |
| 2023-04-06 | 20.14 | $22.57 | 118603 |
| 2023-04-05 | 21.08 | $22.50 | 93549 |
| 2023-04-04 | 22.00 | $22.66 | 481900 |
| 2023-04-03 | 23.07 | $22.71 | 112026 |
| 2023-03-31 | 24.02 | $22.61 | 105508 |
| 2023-03-30 | 25.06 | $22.25 | 81600 |
| 2023-03-29 | 25.66 | $22.04 | 93326 |
| 2023-03-28 | 25.84 | $21.71 | 92100 |
| 2023-03-27 | 25.51 | $21.68 | 90441 |
| 2023-03-24 | 25.07 | $21.46 | 119200 |
| 2023-03-23 | 23.99 | $21.39 | 93620 |
| 2023-03-22 | 22.88 | $21.55 | 107200 |
| 2023-03-21 | 21.99 | $21.80 | 87700 |
| 2023-03-20 | 20.91 | $21.64 | 95447 |
| 2023-03-17 | 19.76 | $21.50 | 119114 |
| 2023-03-16 | 18.56 | $21.91 | 130618 |
| 2023-03-15 | 17.29 | $21.67 | 189100 |
| 2023-03-14 | 16.11 | $21.97 | 112800 |
| 2023-03-13 | 15.07 | $21.73 | 137245 |
| 2023-03-10 | 13.79 | $22.12 | 104900 |
| 2023-03-09 | 12.81 | $22.70 | 94310 |
| 2023-03-08 | 12.45 | $23.19 | 76222 |
| 2023-03-07 | 12.57 | $23.33 | 81039 |
| 2023-03-06 | 13.10 | $23.64 | 61302 |
| 2023-03-03 | 13.34 | $23.76 | 67942 |
| 2023-03-02 | 13.74 | $23.37 | 62100 |
| 2023-03-01 | 14.07 | $23.30 | 102500 |
| 2023-02-28 | 14.41 | $23.26 | 169605 |
| 2023-02-27 | 14.90 | $23.37 | 90611 |
| 2023-02-24 | 15.41 | $23.27 | 101400 |
| 2023-02-23 | 15.53 | $23.39 | 82215 |
| 2023-02-22 | 15.69 | $23.29 | 69900 |
| 2023-02-21 | 16.01 | $23.51 | 100900 |
| 2023-02-17 | 16.58 | $24.00 | 91934 |
| 2023-02-16 | 16.78 | $24.10 | 40511 |
| 2023-02-15 | 16.67 | $24.27 | 109300 |
| 2023-02-14 | 16.53 | $24.21 | 136100 |
| 2023-02-13 | 16.34 | $24.29 | 82800 |
| 2023-02-10 | 16.34 | $24.24 | 97527 |
| 2023-02-09 | 16.42 | $24.39 | 74500 |
| 2023-02-08 | 16.22 | $24.71 | 63429 |
| 2023-02-07 | 15.50 | $24.74 | 127422 |
| 2023-02-06 | 14.75 | $24.49 | 87523 |
| 2023-02-03 | 14.30 | $24.61 | 138100 |
| 2023-02-02 | 13.67 | $24.67 | 131500 |
| 2023-02-01 | 13.07 | $24.38 | 120245 |
| 2023-01-31 | 12.60 | $24.24 | 141500 |
| 2023-01-30 | 12.55 | $23.89 | 134734 |
| 2023-01-27 | 12.68 | $24.08 | 103019 |
| 2023-01-26 | 12.45 | $24.06 | 94000 |
| 2023-01-25 | 12.44 | $23.92 | 80426 |
| 2023-01-24 | 12.58 | $23.98 | 121118 |
| 2023-01-23 | 12.72 | $23.96 | 142000 |
| 2023-01-20 | 12.68 | $23.89 | 100700 |
| 2023-01-19 | 12.87 | $23.62 | 105536 |
| 2023-01-18 | 13.27 | $23.78 | 96923 |
| 2023-01-17 | 13.31 | $24.10 | 161900 |
| 2023-01-13 | 13.00 | $24.06 | 113143 |
| 2023-01-12 | 12.82 | $23.87 | 113300 |
| 2023-01-11 | 12.68 | $23.81 | 148400 |
| 2023-01-10 | 12.76 | $23.48 | 88700 |
| 2023-01-09 | 13.30 | $23.32 | 99411 |
| 2023-01-06 | 13.78 | $23.36 | 154201 |
| 2023-01-05 | 14.50 | $22.98 | 110310 |
| 2023-01-04 | 14.83 | $23.18 | 101712 |
| 2023-01-03 | 15.18 | $22.88 | 97500 |
| 2022-12-30 | 14.84 | $22.80 | 157100 |
| 2022-12-29 | 14.40 | $22.76 | 117000 |
| 2022-12-28 | 13.83 | $22.49 | 179145 |
| 2022-12-27 | 13.24 | $22.84 | 138900 |
| 2022-12-23 | 12.89 | $22.96 | 116940 |
| 2022-12-22 | 12.60 | $22.93 | 162600 |
| 2022-12-21 | 12.29 | $23.32 | 96200 |
| 2022-12-20 | 12.64 | $23.11 | 131400 |
| 2022-12-19 | 12.95 | $23.25 | 128232 |
| 2022-12-16 | 13.45 | $23.48 | 128600 |
| 2022-12-15 | 14.12 | $23.77 | 104500 |
| 2022-12-14 | 14.44 | $24.08 | 143335 |
| 2022-12-13 | 14.43 | $24.10 | 129800 |
| 2022-12-12 | 14.29 | $23.89 | 100900 |
| 2022-12-09 | 14.90 | $23.76 | 72806 |
| 2022-12-08 | 15.45 | $23.97 | 73700 |
| 2022-12-07 | 15.79 | $23.90 | 94049 |
| 2022-12-06 | 16.15 | $24.01 | 76920 |
| 2022-12-05 | 16.43 | $24.20 | 79100 |
| 2022-12-02 | 16.42 | $24.59 | 65300 |
| 2022-12-01 | 16.02 | $24.77 | 105400 |
| 2022-11-30 | 15.17 | $24.79 | 260609 |
| 2022-11-29 | 14.59 | $24.38 | 110300 |
| 2022-11-28 | 14.45 | $24.16 | 101100 |
| 2022-11-25 | 14.29 | $24.46 | 137404 |
| 2022-11-23 | 14.13 | $24.12 | 59700 |
| 2022-11-22 | 14.28 | $24.13 | 111100 |
| 2022-11-21 | 14.59 | $24.01 | 74739 |
| 2022-11-18 | 15.00 | $23.96 | 66448 |
| 2022-11-17 | 15.50 | $23.79 | 106400 |
| 2022-11-16 | 16.20 | $24.03 | 80028 |
| 2022-11-15 | 16.56 | $24.20 | 73313 |
| 2022-11-14 | 16.93 | $23.99 | 94938 |
| 2022-11-11 | 17.30 | $24.38 | 101800 |
| 2022-11-10 | 17.61 | $24.28 | 128413 |
| 2022-11-09 | 18.21 | $23.33 | 67643 |
| 2022-11-08 | 19.05 | $23.83 | 82213 |
| 2022-11-07 | 19.88 | $23.64 | 83245 |
| 2022-11-04 | 20.73 | $23.38 | 130600 |
| 2022-11-03 | 21.63 | $23.53 | 72400 |
| 2022-11-02 | 22.54 | $23.78 | 78300 |
| 2022-11-01 | 23.55 | $24.35 | 128337 |
| 2022-10-31 | 23.95 | $24.42 | 140335 |
| 2022-10-28 | 24.38 | $24.28 | 118636 |
| 2022-10-27 | 25.08 | $23.67 | 132703 |
| 2022-10-26 | 26.15 | $23.52 | 66336 |
| 2022-10-25 | 27.45 | $23.33 | 72333 |
| 2022-10-24 | 28.53 | $22.67 | 71333 |
| 2022-10-21 | 28.93 | $22.32 | 83604 |
| 2022-10-20 | 28.75 | $22.11 | 92175 |
| 2022-10-19 | 28.74 | $22.27 | 106403 |
| 2022-10-18 | 28.78 | $22.50 | 95500 |
| 2022-10-17 | 29.05 | $22.25 | 117400 |
| 2022-10-14 | 29.19 | $21.70 | 70900 |
| 2022-10-13 | 28.96 | $22.26 | 155014 |
| 2022-10-12 | 28.59 | $21.74 | 100700 |
| 2022-10-11 | 28.19 | $21.83 | 91900 |
| 2022-10-10 | 27.78 | $21.84 | 97300 |
| 2022-10-07 | 27.44 | $22.08 | 84644 |
| 2022-10-06 | 27.24 | $22.60 | 91000 |
| 2022-10-05 | 27.44 | $23.03 | 65200 |
| 2022-10-04 | 27.83 | $23.20 | 130400 |
| 2022-10-03 | 28.24 | $22.29 | 129800 |
| 2022-09-30 | 27.65 | $21.75 | 197948 |
| 2022-09-29 | 27.02 | $21.95 | 155724 |
| 2022-09-28 | 25.75 | $22.26 | 296811 |
| 2022-09-27 | 24.42 | $21.42 | 156800 |
| 2022-09-26 | 22.81 | $21.58 | 252300 |
| 2022-09-23 | 21.18 | $22.22 | 199130 |
| 2022-09-22 | 19.73 | $22.95 | 111000 |
| 2022-09-21 | 18.67 | $23.35 | 94300 |
| 2022-09-20 | 17.90 | $23.68 | 75321 |
| 2022-09-19 | 17.26 | $24.15 | 44800 |
| 2022-09-16 | 16.79 | $24.03 | 128800 |
| 2022-09-15 | 16.41 | $24.72 | 36948 |
| 2022-09-14 | 16.55 | $24.73 | 62400 |
| 2022-09-13 | 16.70 | $24.80 | 78900 |
| 2022-09-12 | 17.23 | $25.67 | 68700 |
| 2022-09-09 | 17.99 | $25.22 | 45324 |
| 2022-09-08 | 18.57 | $24.86 | 82800 |
| 2022-09-07 | 18.70 | $24.63 | 87020 |
| 2022-09-06 | 18.46 | $24.31 | 43600 |
| 2022-09-02 | 18.46 | $24.46 | 40900 |
| 2022-09-01 | 18.54 | $24.61 | 103303 |
| 2022-08-31 | 18.16 | $24.58 | 122606 |
| 2022-08-30 | 18.07 | $24.66 | 160700 |
| 2022-08-29 | 17.97 | $24.96 | 102908 |
| 2022-08-26 | 18.16 | $25.03 | 83315 |
| 2022-08-25 | 18.70 | $25.67 | 89700 |
| 2022-08-24 | 19.51 | $25.47 | 66324 |
| 2022-08-23 | 20.52 | $25.43 | 67811 |
| 2022-08-22 | 21.58 | $25.82 | 70812 |
| 2022-08-19 | 22.31 | $26.17 | 76000 |
| 2022-08-18 | 22.34 | $26.52 | 78000 |
| 2022-08-17 | 21.97 | $26.35 | 83501 |
| 2022-08-16 | 21.59 | $26.61 | 72000 |
| 2022-08-15 | 20.78 | $26.54 | 53200 |
| 2022-08-12 | 20.02 | $26.44 | 84700 |
| 2022-08-11 | 19.35 | $26.17 | 98113 |
| 2022-08-10 | 18.70 | $26.08 | 80800 |
| 2022-08-09 | 18.29 | $25.70 | 61525 |
| 2022-08-08 | 18.22 | $25.77 | 66400 |
| 2022-08-05 | 17.94 | $25.80 | 115300 |
| 2022-08-04 | 17.66 | $25.76 | 98616 |
| 2022-08-03 | 17.19 | $25.94 | 96127 |
| 2022-08-02 | 16.71 | $25.76 | 107400 |
| 2022-08-01 | 16.13 | $25.79 | 107500 |
| 2022-07-29 | 15.46 | $25.90 | 160900 |
| 2022-07-28 | 14.74 | $25.68 | 130100 |
| 2022-07-27 | 14.29 | $25.45 | 141600 |
| 2022-07-26 | 13.82 | $25.02 | 119700 |
| 2022-07-25 | 13.89 | $24.98 | 104500 |
| 2022-07-22 | 13.75 | $25.00 | 84241 |
| 2022-07-21 | 13.60 | $24.93 | 75200 |
| 2022-07-20 | 13.57 | $24.85 | 473142 |
| 2022-07-19 | 13.34 | $24.80 | 55914 |
| 2022-07-18 | 13.72 | $24.17 | 84810 |
| 2022-07-15 | 14.14 | $24.44 | 73400 |
| 2022-07-14 | 14.82 | $24.11 | 72800 |
| 2022-07-13 | 15.26 | $24.34 | 65800 |
| 2022-07-12 | 15.83 | $24.51 | 82100 |
| 2022-07-11 | 16.66 | $24.60 | 113536 |
| 2022-07-08 | 17.34 | $24.75 | 82100 |
| 2022-07-07 | 17.98 | $24.92 | 92001 |
| 2022-07-06 | 18.61 | $24.53 | 97410 |
| 2022-07-05 | 19.44 | $24.36 | 94907 |
| 2022-07-01 | 20.27 | $24.42 | 151900 |
| 2022-06-30 | 21.15 | $23.87 | 209412 |
| 2022-06-29 | 21.66 | $23.84 | 308506 |
| 2022-06-28 | 22.07 | $23.38 | 98000 |
| 2022-06-27 | 22.49 | $23.48 | 78238 |
| 2022-06-24 | 22.69 | $23.29 | 104134 |
| 2022-06-23 | 22.63 | $22.65 | 89500 |
| 2022-06-22 | 21.98 | $22.54 | 109300 |
| 2022-06-21 | 21.10 | $22.75 | 130637 |
| 2022-06-17 | 20.28 | $22.36 | 127300 |
| 2022-06-16 | 19.17 | $22.34 | 155000 |
| 2022-06-15 | 18.10 | $23.44 | 130505 |
| 2022-06-14 | 17.47 | $23.26 | 101600 |
| 2022-06-13 | 16.80 | $23.64 | 146623 |
| 2022-06-10 | 16.42 | $24.81 | 91421 |
| 2022-06-09 | 16.70 | $25.25 | 52815 |
| 2022-06-08 | 17.55 | $25.44 | 73400 |
| 2022-06-07 | 18.34 | $25.72 | 74326 |
| 2022-06-06 | 19.17 | $25.35 | 88108 |
| 2022-06-03 | 20.08 | $25.27 | 91648 |
| 2022-06-02 | 21.03 | $25.75 | 98500 |
| 2022-06-01 | 21.91 | $25.77 | 92500 |
| 2022-05-31 | 22.84 | $25.73 | 165200 |
| 2022-05-27 | 23.87 | $25.63 | 136800 |
| 2022-05-26 | 24.72 | $25.04 | 115036 |
| 2022-05-25 | 25.20 | $24.42 | 102911 |
| 2022-05-24 | 24.86 | $24.12 | 91300 |
| 2022-05-23 | 24.22 | $24.13 | 130133 |
| 2022-05-20 | 23.64 | $23.98 | 98505 |
| 2022-05-19 | 23.04 | $24.18 | 131708 |
| 2022-05-18 | 22.46 | $24.34 | 171128 |
| 2022-05-17 | 22.09 | $24.69 | 88739 |
| 2022-05-16 | 21.84 | $24.28 | 92244 |
| 2022-05-13 | 21.26 | $24.07 | 171633 |
| 2022-05-12 | 20.42 | $23.71 | 210100 |
| 2022-05-11 | 19.32 | $24.09 | 156800 |
| 2022-05-10 | 18.49 | $24.26 | 180000 |
| 2022-05-09 | 17.64 | $24.35 | 151000 |
| 2022-05-06 | 16.85 | $25.34 | 106431 |
| 2022-05-05 | 16.52 | $25.88 | 96100 |
| 2022-05-04 | 16.50 | $26.36 | 126138 |
| 2022-05-03 | 16.46 | $25.61 | 82504 |
| 2022-05-02 | 15.76 | $25.35 | 131600 |
| 2022-04-29 | 15.01 | $25.95 | 138923 |
| 2022-04-28 | 14.79 | $26.34 | 111800 |
| 2022-04-27 | 14.41 | $25.97 | 104516 |
| 2022-04-26 | 13.83 | $25.85 | 218806 |
| 2022-04-25 | 13.23 | $27.05 | 73737 |
| 2022-04-22 | 13.33 | $27.40 | 110600 |
| 2022-04-21 | 13.84 | $27.83 | 55042 |
| 2022-04-20 | 14.26 | $28.18 | 99719 |
| 2022-04-19 | 14.60 | $27.88 | 101800 |
| 2022-04-18 | 15.10 | $27.48 | 152706 |
| 2022-04-14 | 15.69 | $27.04 | 110904 |
| 2022-04-13 | 16.22 | $27.30 | 71600 |
| 2022-04-12 | 16.58 | $27.00 | 75902 |
| 2022-04-11 | 17.00 | $27.12 | 141800 |
| 2022-04-08 | 17.54 | $27.59 | 90323 |
| 2022-04-07 | 18.45 | $27.79 | 142200 |
| 2022-04-06 | 19.42 | $27.98 | 184321 |
| 2022-04-05 | 20.35 | $28.86 | 99544 |
| 2022-04-04 | 20.04 | $29.44 | 74800 |
| 2022-04-01 | 19.63 | $29.23 | 96924 |
| 2022-03-31 | 19.40 | $28.98 | 162736 |
| 2022-03-30 | 19.16 | $28.66 | 120324 |
| 2022-03-29 | 19.18 | $28.91 | 136400 |
| 2022-03-28 | 19.20 | $28.50 | 121000 |
| 2022-03-25 | 19.57 | $28.48 | 235217 |
| 2022-03-24 | 20.01 | $28.20 | 88400 |
| 2022-03-23 | 20.71 | $27.63 | 132200 |
| 2022-03-22 | 21.69 | $27.84 | 94600 |
| 2022-03-21 | 22.56 | $27.71 | 62400 |
| 2022-03-18 | 23.54 | $27.75 | 44800 |
| 2022-03-17 | 24.71 | $27.36 | 99400 |
| 2022-03-16 | 25.80 | $26.55 | 111300 |
| 2022-03-15 | 26.28 | $25.86 | 84400 |
| 2022-03-14 | 26.07 | $25.35 | 116446 |
| 2022-03-11 | 25.84 | $25.79 | 97211 |
| 2022-03-10 | 25.80 | $26.16 | 49321 |
| 2022-03-09 | 25.59 | $26.11 | 84000 |
| 2022-03-08 | 25.50 | $25.70 | 129239 |
| 2022-03-07 | 25.11 | $25.77 | 171595 |
| 2022-03-04 | 24.79 | $26.61 | 72500 |
| 2022-03-03 | 24.71 | $26.79 | 115500 |
| 2022-03-02 | 24.66 | $26.77 | 95400 |
| 2022-03-01 | 24.64 | $26.18 | 98945 |
| 2022-02-28 | 24.29 | $26.53 | 180808 |
| 2022-02-25 | 23.98 | $26.57 | 178104 |
| 2022-02-24 | 23.62 | $25.86 | 420523 |
| 2022-02-23 | 22.60 | $25.62 | 118343 |
| 2022-02-22 | 22.06 | $25.94 | 264700 |
| 2022-02-18 | 21.47 | $26.69 | 108444 |
| 2022-02-17 | 21.37 | $26.86 | 56235 |
| 2022-02-16 | 21.48 | $27.48 | 99000 |
| 2022-02-15 | 21.73 | $27.29 | 87376 |
| 2022-02-14 | 21.99 | $26.98 | 123600 |
| 2022-02-11 | 21.96 | $27.89 | 128206 |
| 2022-02-10 | 22.41 | $28.38 | 77500 |
| 2022-02-09 | 23.29 | $28.75 | 72100 |
| 2022-02-08 | 24.12 | $28.03 | 46503 |
| 2022-02-07 | 24.22 | $27.80 | 102200 |
| 2022-02-04 | 24.33 | $28.23 | 69301 |
| 2022-02-03 | 24.45 | $27.91 | 72800 |
| 2022-02-02 | 24.68 | $28.48 | 88331 |
| 2022-02-01 | 25.24 | $28.17 | 116500 |
| 2022-01-31 | 25.68 | $28.08 | 143100 |
| 2022-01-28 | 25.70 | $27.45 | 148809 |
| 2022-01-27 | 25.13 | $27.15 | 149148 |
| 2022-01-26 | 24.62 | $26.93 | 228606 |
| 2022-01-25 | 23.80 | $26.54 | 195800 |
| 2022-01-24 | 22.32 | $26.75 | 535200 |
| 2022-01-21 | 20.78 | $27.08 | 355200 |
| 2022-01-20 | 20.29 | $28.83 | 89613 |
| 2022-01-19 | 21.19 | $29.03 | 175252 |
| 2022-01-18 | 21.77 | $29.64 | 144200 |
| 2022-01-14 | 21.50 | $30.08 | 219300 |
| 2022-01-13 | 21.08 | $29.81 | 202240 |
| 2022-01-12 | 20.92 | $29.88 | 111900 |
| 2022-01-11 | 20.75 | $29.52 | 120802 |
| 2022-01-10 | 20.74 | $29.53 | 110219 |
| 2022-01-07 | 21.12 | $29.21 | 102500 |
| 2022-01-06 | 21.37 | $29.10 | 97200 |
| 2022-01-05 | 21.96 | $29.09 | 156300 |
| 2022-01-04 | 22.58 | $29.66 | 139400 |
| 2022-01-03 | 22.22 | $29.61 | 106800 |
| 2021-12-31 | 21.94 | $29.79 | 68902 |
| 2021-12-30 | 21.20 | $29.70 | 67918 |
| 2021-12-29 | 20.46 | $29.49 | 84933 |
| 2021-12-28 | 19.89 | $29.36 | 65700 |
| 2021-12-27 | 19.33 | $29.54 | 69600 |
| 2021-12-23 | 18.76 | $29.15 | 66800 |
| 2021-12-22 | 18.58 | $28.73 | 85210 |
| 2021-12-21 | 18.38 | $29.05 | 66600 |
| 2021-12-20 | 18.41 | $28.41 | 67441 |
| 2021-12-17 | 19.06 | $28.58 | 54100 |
| 2021-12-16 | 19.38 | $28.84 | 59715 |
| 2021-12-15 | 19.90 | $28.58 | 53141 |
| 2021-12-14 | 20.67 | $28.37 | 48914 |
| 2021-12-13 | 21.57 | $28.36 | 48000 |
| 2021-12-10 | 22.46 | $28.36 | 79130 |
| 2021-12-09 | 23.45 | $28.56 | 182331 |
| 2021-12-08 | 24.56 | $28.94 | 87600 |
| 2021-12-07 | 25.46 | $28.75 | 113926 |
| 2021-12-06 | 26.65 | $28.29 | 84700 |
| 2021-12-03 | 27.70 | $27.83 | 113500 |
| 2021-12-02 | 28.08 | $27.95 | 83143 |
| 2021-12-01 | 28.47 | $27.64 | 152305 |
| 2021-11-30 | 29.06 | $27.85 | 131732 |
| 2021-11-29 | 28.76 | $28.42 | 79403 |
| 2021-11-26 | 28.99 | $28.17 | 126332 |
| 2021-11-24 | 29.22 | $28.75 | 49308 |
| 2021-11-23 | 30.67 | $28.71 | 85091 |
| 2021-11-22 | 32.14 | $28.62 | 77518 |
| 2021-11-19 | 33.67 | $28.67 | 63300 |
| 2021-11-18 | 35.21 | $28.89 | 99420 |
| 2021-11-17 | 36.52 | $29.01 | 100334 |
| 2021-11-16 | 37.39 | $29.22 | 40832 |
| 2021-11-15 | 37.80 | $29.27 | 50002 |
| 2021-11-12 | 38.09 | $29.28 | 38036 |
| 2021-11-11 | 38.50 | $29.19 | 77436 |
| 2021-11-10 | 38.93 | $29.18 | 103700 |
| 2021-11-09 | 39.62 | $29.37 | 136700 |
| 2021-11-08 | 40.30 | $29.56 | 67817 |
| 2021-11-05 | 40.27 | $29.36 | 74600 |
| 2021-11-04 | 40.24 | $29.39 | 78800 |
| 2021-11-03 | 40.34 | $29.53 | 75505 |
| 2021-11-02 | 40.20 | $29.53 | 87800 |
| 2021-11-01 | 40.09 | $29.40 | 138500 |
| 2021-10-29 | 39.98 | $29.36 | 146609 |
| 2021-10-28 | 39.92 | $29.46 | 78600 |
| 2021-10-27 | 39.93 | $29.30 | 99018 |
| 2021-10-26 | 39.69 | $29.43 | 70845 |
| 2021-10-25 | 39.51 | $29.22 | 30800 |
| 2021-10-22 | 39.46 | $29.21 | 42500 |
| 2021-10-21 | 39.46 | $28.96 | 64442 |
| 2021-10-20 | 39.50 | $29.31 | 88243 |
| 2021-10-19 | 39.19 | $28.97 | 105600 |
| 2021-10-18 | 38.93 | $28.77 | 84700 |
| 2021-10-15 | 38.95 | $28.76 | 86300 |
| 2021-10-14 | 38.92 | $28.53 | 99102 |
| 2021-10-13 | 39.14 | $28.31 | 52636 |
| 2021-10-12 | 39.58 | $28.23 | 64319 |
| 2021-10-11 | 40.19 | $28.13 | 84500 |
| 2021-10-08 | 40.62 | $28.18 | 84806 |
| 2021-10-07 | 41.26 | $28.21 | 98300 |
| 2021-10-06 | 41.93 | $27.92 | 88900 |
| 2021-10-05 | 43.04 | $27.92 | 189928 |
| 2021-10-04 | 44.04 | $27.56 | 125613 |
| 2021-10-01 | 45.32 | $27.69 | 82012 |
| 2021-09-30 | 46.73 | $27.45 | 116437 |
| 2021-09-29 | 48.09 | $27.76 | 87300 |
| 2021-09-28 | 49.24 | $27.56 | 103647 |
| 2021-09-27 | 50.48 | $27.92 | 93000 |
| 2021-09-24 | 51.28 | $27.80 | 83305 |
| 2021-09-23 | 52.15 | $27.94 | 95400 |
| 2021-09-22 | 53.06 | $27.48 | 67743 |
| 2021-09-21 | 54.55 | $27.36 | 243019 |
| 2021-09-20 | 56.12 | $27.48 | 167100 |
| 2021-09-17 | 57.77 | $27.97 | 89834 |
| 2021-09-16 | 58.42 | $28.15 | 49900 |
| 2021-09-15 | 58.84 | $28.28 | 78946 |
| 2021-09-14 | 59.29 | $27.96 | 105200 |
| 2021-09-13 | 59.81 | $28.27 | 106400 |
| 2021-09-10 | 60.15 | $28.21 | 69903 |
| 2021-09-09 | 60.38 | $28.31 | 57300 |
| 2021-09-08 | 60.50 | $28.36 | 84237 |
| 2021-09-07 | 60.64 | $28.38 | 91745 |
| 2021-09-03 | 60.67 | $28.64 | 61900 |
| 2021-09-02 | 60.55 | $28.58 | 117700 |
| 2021-09-01 | 60.33 | $28.60 | 122909 |
| 2021-08-31 | 60.12 | $28.54 | 97622 |
| 2021-08-30 | 59.92 | $28.43 | 66238 |
| 2021-08-27 | 59.73 | $28.37 | 53534 |
| 2021-08-26 | 59.54 | $28.17 | 74412 |
| 2021-08-25 | 59.35 | $28.36 | 120000 |
| 2021-08-24 | 58.93 | $28.40 | 139545 |
| 2021-08-23 | 58.53 | $27.89 | 82600 |
| 2021-08-20 | 58.18 | $27.91 | 81828 |
| 2021-08-19 | 57.81 | $27.75 | 128700 |
| 2021-08-18 | 57.45 | $27.97 | 113200 |
| 2021-08-17 | 56.94 | $28.34 | 185908 |
| 2021-08-16 | 56.17 | $28.77 | 65000 |
| 2021-08-13 | 55.06 | $28.59 | 64237 |
| 2021-08-12 | 53.90 | $28.39 | 103762 |
| 2021-08-11 | 52.71 | $28.26 | 100600 |
| 2021-08-10 | 51.47 | $28.05 | 117400 |
| 2021-08-09 | 50.16 | $28.06 | 104741 |
| 2021-08-06 | 48.80 | $27.91 | 99984 |
| 2021-08-05 | 47.39 | $27.79 | 93023 |
| 2021-08-04 | 45.91 | $27.58 | 107700 |
| 2021-08-03 | 44.36 | $27.64 | 114528 |
| 2021-08-02 | 42.74 | $27.42 | 125600 |
| 2021-07-30 | 40.95 | $27.49 | 103300 |
| 2021-07-29 | 39.08 | $27.51 | 162800 |
| 2021-07-28 | 37.11 | $27.21 | 90016 |
| 2021-07-27 | 35.06 | $27.15 | 58100 |
| 2021-07-26 | 32.90 | $27.39 | 74448 |
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