Is Schwab Fundamental U.S. Broad Market Index ETF (FNDB) a Buy, Sell, or Hold?
Enter your email address below for free access to our Schwab Fundamental U.S. Broad Market Index ETF (FNDB) research center and poll results.
AMEX : FNDB
Schwab Fundamental U.S. Broad Market Index ETF — Technical Indicators
$31.125 USD
$0.2 (0.66%)
- Volume
- 270.54K
- Average Volume
- 152.76K
- Market Capitalization
- $1.38B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $31.17
- Year Low
- $23.72
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
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
30.73
2026-07-28
Close Price
$31.13
Vol: 270538
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
16.21
Average
21.43
Maximum
30.73
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-28 | 30.73 | $31.13 | 270538 |
| 2026-07-27 | 30.70 | $30.92 | 144237 |
| 2026-07-24 | 30.67 | $30.81 | 138200 |
| 2026-07-23 | 30.65 | $30.65 | 140200 |
| 2026-07-22 | 30.62 | $30.90 | 220900 |
| 2026-07-21 | 30.59 | $30.87 | 135442 |
| 2026-07-20 | 30.57 | $30.63 | 250713 |
| 2026-07-17 | 30.56 | $30.77 | 189521 |
| 2026-07-16 | 30.53 | $30.93 | 180613 |
| 2026-07-15 | 30.51 | $30.80 | 150600 |
| 2026-07-14 | 30.51 | $30.74 | 169800 |
| 2026-07-13 | 30.50 | $30.77 | 110300 |
| 2026-07-10 | 30.48 | $30.71 | 229809 |
| 2026-07-09 | 30.44 | $30.61 | 130037 |
| 2026-07-08 | 30.41 | $30.45 | 110039 |
| 2026-07-07 | 30.39 | $30.66 | 159100 |
| 2026-07-06 | 30.36 | $30.69 | 94600 |
| 2026-07-02 | 30.35 | $30.62 | 139035 |
| 2026-07-01 | 30.34 | $30.49 | 249000 |
| 2026-06-30 | 30.33 | $30.46 | 156217 |
| 2026-06-29 | 30.32 | $30.47 | 189822 |
| 2026-06-26 | 30.31 | $30.37 | 137223 |
| 2026-06-25 | 30.30 | $30.32 | 138000 |
| 2026-06-24 | 30.30 | $30.18 | 117465 |
| 2026-06-23 | 30.30 | $30.28 | 159478 |
| 2026-06-22 | 30.29 | $30.42 | 188571 |
| 2026-06-18 | 30.26 | $30.37 | 175600 |
| 2026-06-17 | 30.23 | $30.21 | 220400 |
| 2026-06-16 | 30.19 | $30.61 | 202511 |
| 2026-06-15 | 30.14 | $30.73 | 151904 |
| 2026-06-12 | 30.08 | $30.60 | 126600 |
| 2026-06-11 | 30.04 | $30.30 | 171628 |
| 2026-06-10 | 30.02 | $29.86 | 106116 |
| 2026-06-09 | 30.01 | $30.14 | 176800 |
| 2026-06-08 | 29.99 | $30.10 | 141600 |
| 2026-06-05 | 29.97 | $30.03 | 212800 |
| 2026-06-04 | 29.94 | $30.52 | 137312 |
| 2026-06-03 | 29.90 | $30.30 | 136900 |
| 2026-06-02 | 29.86 | $30.34 | 147077 |
| 2026-06-01 | 29.81 | $30.19 | 105900 |
| 2026-05-29 | 29.77 | $30.23 | 211833 |
| 2026-05-28 | 29.73 | $30.28 | 91100 |
| 2026-05-27 | 29.66 | $30.24 | 115300 |
| 2026-05-26 | 29.60 | $30.18 | 151137 |
| 2026-05-22 | 29.53 | $30.06 | 110014 |
| 2026-05-21 | 29.48 | $29.82 | 84800 |
| 2026-05-20 | 29.43 | $29.76 | 133000 |
| 2026-05-19 | 29.38 | $29.52 | 104100 |
| 2026-05-18 | 29.34 | $29.64 | 132130 |
| 2026-05-15 | 29.30 | $29.54 | 104449 |
| 2026-05-14 | 29.26 | $29.84 | 161034 |
| 2026-05-13 | 29.20 | $29.76 | 326700 |
| 2026-05-12 | 29.13 | $29.69 | 100547 |
| 2026-05-11 | 29.06 | $29.72 | 113600 |
| 2026-05-08 | 28.99 | $29.70 | 132521 |
| 2026-05-07 | 28.90 | $29.50 | 126900 |
| 2026-05-06 | 28.83 | $29.74 | 128402 |
| 2026-05-05 | 28.75 | $29.53 | 153800 |
| 2026-05-04 | 28.65 | $29.21 | 113920 |
| 2026-05-01 | 28.56 | $29.39 | 183502 |
| 2026-04-30 | 28.46 | $29.43 | 270279 |
| 2026-04-29 | 28.35 | $29.00 | 79715 |
| 2026-04-28 | 28.26 | $28.92 | 93227 |
| 2026-04-27 | 28.15 | $28.92 | 398711 |
| 2026-04-24 | 28.04 | $28.89 | 99806 |
| 2026-04-23 | 27.94 | $28.87 | 77922 |
| 2026-04-22 | 27.86 | $28.81 | 95125 |
| 2026-04-21 | 27.78 | $28.72 | 100440 |
| 2026-04-20 | 27.70 | $28.82 | 73700 |
| 2026-04-17 | 27.60 | $28.79 | 98719 |
| 2026-04-16 | 27.52 | $28.55 | 89000 |
| 2026-04-15 | 27.45 | $28.37 | 87637 |
| 2026-04-14 | 27.41 | $28.34 | 90144 |
| 2026-04-13 | 27.36 | $28.24 | 123602 |
| 2026-04-10 | 27.31 | $27.99 | 103105 |
| 2026-04-09 | 27.27 | $28.16 | 90321 |
| 2026-04-08 | 27.24 | $28.04 | 130846 |
| 2026-04-07 | 27.21 | $27.49 | 163632 |
| 2026-04-06 | 27.22 | $27.46 | 198419 |
| 2026-04-02 | 27.23 | $27.32 | 140300 |
| 2026-04-01 | 27.26 | $27.26 | 211900 |
| 2026-03-31 | 27.30 | $27.20 | 170500 |
| 2026-03-30 | 27.35 | $26.66 | 324418 |
| 2026-03-27 | 27.43 | $26.73 | 234217 |
| 2026-03-26 | 27.52 | $27.04 | 113200 |
| 2026-03-25 | 27.58 | $27.27 | 101823 |
| 2026-03-24 | 27.64 | $27.23 | 135338 |
| 2026-03-23 | 27.69 | $27.11 | 181900 |
| 2026-03-20 | 27.74 | $26.82 | 276500 |
| 2026-03-19 | 27.82 | $27.15 | 154800 |
| 2026-03-18 | 27.88 | $27.15 | 85313 |
| 2026-03-17 | 27.94 | $27.49 | 151132 |
| 2026-03-16 | 27.98 | $27.37 | 146147 |
| 2026-03-13 | 28.02 | $27.17 | 112000 |
| 2026-03-12 | 28.07 | $27.23 | 136612 |
| 2026-03-11 | 28.14 | $27.58 | 82800 |
| 2026-03-10 | 28.18 | $27.55 | 142517 |
| 2026-03-09 | 28.23 | $27.63 | 188509 |
| 2026-03-06 | 28.27 | $27.57 | 81800 |
| 2026-03-05 | 28.29 | $27.92 | 146700 |
| 2026-03-04 | 28.31 | $28.21 | 167483 |
| 2026-03-03 | 28.30 | $28.06 | 153900 |
| 2026-03-02 | 28.30 | $28.36 | 220648 |
| 2026-02-27 | 28.27 | $28.39 | 106100 |
| 2026-02-26 | 28.23 | $28.37 | 120719 |
| 2026-02-25 | 28.20 | $28.36 | 110940 |
| 2026-02-24 | 28.16 | $28.27 | 94614 |
| 2026-02-23 | 28.13 | $28.14 | 160006 |
| 2026-02-20 | 28.10 | $28.44 | 177443 |
| 2026-02-19 | 28.07 | $28.30 | 100400 |
| 2026-02-18 | 28.03 | $28.37 | 253600 |
| 2026-02-17 | 27.98 | $28.24 | 193201 |
| 2026-02-13 | 27.94 | $28.30 | 329357 |
| 2026-02-12 | 27.91 | $28.15 | 159585 |
| 2026-02-11 | 27.88 | $28.56 | 183935 |
| 2026-02-10 | 27.83 | $28.44 | 128900 |
| 2026-02-09 | 27.78 | $28.49 | 168700 |
| 2026-02-06 | 27.73 | $28.51 | 152018 |
| 2026-02-05 | 27.67 | $27.97 | 229600 |
| 2026-02-04 | 27.62 | $28.24 | 225000 |
| 2026-02-03 | 27.57 | $28.06 | 142314 |
| 2026-02-02 | 27.52 | $27.97 | 102665 |
| 2026-01-30 | 27.46 | $27.73 | 112000 |
| 2026-01-29 | 27.41 | $27.76 | 176700 |
| 2026-01-28 | 27.36 | $27.66 | 138302 |
| 2026-01-27 | 27.31 | $27.64 | 114447 |
| 2026-01-26 | 27.27 | $27.63 | 111200 |
| 2026-01-23 | 27.23 | $27.58 | 179000 |
| 2026-01-22 | 27.19 | $27.74 | 252237 |
| 2026-01-21 | 27.14 | $27.65 | 145700 |
| 2026-01-20 | 27.08 | $27.19 | 168600 |
| 2026-01-16 | 27.04 | $27.57 | 120931 |
| 2026-01-15 | 26.98 | $27.66 | 177643 |
| 2026-01-14 | 26.93 | $27.55 | 142400 |
| 2026-01-13 | 26.89 | $27.48 | 156428 |
| 2026-01-12 | 26.85 | $27.48 | 163439 |
| 2026-01-09 | 26.82 | $27.49 | 121239 |
| 2026-01-08 | 26.78 | $27.30 | 141300 |
| 2026-01-07 | 26.74 | $27.04 | 181000 |
| 2026-01-06 | 26.72 | $27.27 | 229242 |
| 2026-01-05 | 26.69 | $27.06 | 187043 |
| 2026-01-02 | 26.67 | $26.79 | 114746 |
| 2025-12-31 | 26.66 | $26.57 | 66200 |
| 2025-12-30 | 26.66 | $26.75 | 104141 |
| 2025-12-29 | 26.64 | $26.76 | 53900 |
| 2025-12-26 | 26.63 | $26.83 | 78600 |
| 2025-12-24 | 26.61 | $26.83 | 41109 |
| 2025-12-23 | 26.58 | $26.72 | 179600 |
| 2025-12-22 | 26.54 | $26.71 | 128700 |
| 2025-12-19 | 26.49 | $26.56 | 101600 |
| 2025-12-18 | 26.42 | $26.44 | 95600 |
| 2025-12-17 | 26.38 | $26.40 | 65577 |
| 2025-12-16 | 26.34 | $26.51 | 84208 |
| 2025-12-15 | 26.29 | $26.73 | 182131 |
| 2025-12-12 | 26.25 | $26.72 | 68307 |
| 2025-12-11 | 26.21 | $26.90 | 78431 |
| 2025-12-10 | 26.18 | $26.74 | 46100 |
| 2025-12-09 | 26.15 | $26.53 | 52400 |
| 2025-12-08 | 26.13 | $26.53 | 97619 |
| 2025-12-05 | 26.09 | $26.65 | 84219 |
| 2025-12-04 | 26.05 | $26.63 | 76700 |
| 2025-12-03 | 26.01 | $26.67 | 67404 |
| 2025-12-02 | 25.96 | $26.49 | 105000 |
| 2025-12-01 | 25.93 | $26.46 | 69207 |
| 2025-11-28 | 25.90 | $26.57 | 37000 |
| 2025-11-26 | 25.87 | $26.43 | 112000 |
| 2025-11-25 | 25.85 | $26.24 | 132900 |
| 2025-11-24 | 25.85 | $25.88 | 129443 |
| 2025-11-21 | 25.87 | $25.67 | 144527 |
| 2025-11-20 | 25.89 | $25.23 | 113021 |
| 2025-11-19 | 25.93 | $25.54 | 82200 |
| 2025-11-18 | 25.94 | $25.58 | 94441 |
| 2025-11-17 | 25.96 | $25.61 | 155100 |
| 2025-11-14 | 25.97 | $25.90 | 89846 |
| 2025-11-13 | 25.96 | $25.97 | 102807 |
| 2025-11-12 | 25.93 | $26.26 | 104100 |
| 2025-11-11 | 25.90 | $26.20 | 105008 |
| 2025-11-10 | 25.87 | $26.03 | 83033 |
| 2025-11-07 | 25.84 | $25.86 | 116500 |
| 2025-11-06 | 25.80 | $25.71 | 113730 |
| 2025-11-05 | 25.80 | $25.87 | 59739 |
| 2025-11-04 | 25.80 | $25.71 | 89344 |
| 2025-11-03 | 25.80 | $25.86 | 117000 |
| 2025-10-31 | 25.80 | $25.94 | 95701 |
| 2025-10-30 | 25.80 | $25.87 | 113214 |
| 2025-10-29 | 25.80 | $26.09 | 87126 |
| 2025-10-28 | 25.79 | $26.20 | 105900 |
| 2025-10-27 | 25.76 | $26.31 | 100500 |
| 2025-10-24 | 25.73 | $26.11 | 55000 |
| 2025-10-23 | 25.71 | $25.95 | 86244 |
| 2025-10-22 | 25.69 | $25.82 | 101500 |
| 2025-10-21 | 25.68 | $25.93 | 153103 |
| 2025-10-20 | 25.67 | $25.88 | 83423 |
| 2025-10-17 | 25.67 | $25.58 | 70728 |
| 2025-10-16 | 25.68 | $25.42 | 116064 |
| 2025-10-15 | 25.69 | $25.69 | 58912 |
| 2025-10-14 | 25.69 | $25.59 | 107018 |
| 2025-10-13 | 25.69 | $25.37 | 68900 |
| 2025-10-10 | 25.70 | $25.06 | 141200 |
| 2025-10-09 | 25.72 | $25.67 | 86402 |
| 2025-10-08 | 25.71 | $25.85 | 79722 |
| 2025-10-07 | 25.69 | $25.81 | 51400 |
| 2025-10-06 | 25.66 | $25.94 | 206678 |
| 2025-10-03 | 25.63 | $25.95 | 272400 |
| 2025-10-02 | 25.60 | $25.81 | 105300 |
| 2025-10-01 | 25.57 | $25.80 | 98903 |
| 2025-09-30 | 25.54 | $25.74 | 121300 |
| 2025-09-29 | 25.51 | $25.70 | 140000 |
| 2025-09-26 | 25.48 | $25.73 | 74228 |
| 2025-09-25 | 25.46 | $25.52 | 98500 |
| 2025-09-24 | 25.44 | $25.61 | 48600 |
| 2025-09-23 | 25.42 | $25.77 | 43505 |
| 2025-09-22 | 25.38 | $25.76 | 98000 |
| 2025-09-19 | 25.35 | $25.73 | 94512 |
| 2025-09-18 | 25.30 | $25.74 | 113300 |
| 2025-09-17 | 25.26 | $25.61 | 74147 |
| 2025-09-16 | 25.22 | $25.54 | 88905 |
| 2025-09-15 | 25.18 | $25.56 | 79426 |
| 2025-09-12 | 25.14 | $25.50 | 72418 |
| 2025-09-11 | 25.10 | $25.61 | 124500 |
| 2025-09-10 | 25.07 | $25.29 | 99238 |
| 2025-09-09 | 25.03 | $25.30 | 99338 |
| 2025-09-08 | 24.98 | $25.28 | 806900 |
| 2025-09-05 | 24.94 | $25.31 | 121000 |
| 2025-09-04 | 24.88 | $25.37 | 336923 |
| 2025-09-03 | 24.81 | $25.12 | 63734 |
| 2025-09-02 | 24.76 | $25.11 | 96102 |
| 2025-08-29 | 24.71 | $25.23 | 65600 |
| 2025-08-28 | 24.64 | $25.22 | 60600 |
| 2025-08-27 | 24.59 | $25.23 | 128700 |
| 2025-08-26 | 24.54 | $25.10 | 67839 |
| 2025-08-25 | 24.51 | $25.04 | 232100 |
| 2025-08-22 | 24.49 | $25.19 | 123500 |
| 2025-08-21 | 24.46 | $24.73 | 38204 |
| 2025-08-20 | 24.45 | $24.77 | 70732 |
| 2025-08-19 | 24.44 | $24.84 | 74700 |
| 2025-08-18 | 24.42 | $24.77 | 51732 |
| 2025-08-15 | 24.40 | $24.76 | 74200 |
| 2025-08-14 | 24.37 | $24.82 | 61900 |
| 2025-08-13 | 24.34 | $24.86 | 90237 |
| 2025-08-12 | 24.30 | $24.62 | 121717 |
| 2025-08-11 | 24.28 | $24.28 | 66624 |
| 2025-08-08 | 24.28 | $24.34 | 52806 |
| 2025-08-07 | 24.28 | $24.13 | 62026 |
| 2025-08-06 | 24.30 | $24.13 | 52308 |
| 2025-08-05 | 24.31 | $24.08 | 279910 |
| 2025-08-04 | 24.33 | $24.09 | 127427 |
| 2025-08-01 | 24.33 | $23.83 | 116724 |
| 2025-07-31 | 24.37 | $24.17 | 91900 |
| 2025-07-30 | 24.37 | $24.33 | 62931 |
| 2025-07-29 | 24.37 | $24.47 | 71400 |
| 2025-07-28 | 24.35 | $24.52 | 101600 |
| 2025-07-25 | 24.32 | $24.61 | 73490 |
| 2025-07-24 | 24.27 | $24.53 | 100600 |
| 2025-07-23 | 24.23 | $24.67 | 100300 |
| 2025-07-22 | 24.18 | $24.45 | 81500 |
| 2025-07-21 | 24.14 | $24.24 | 94516 |
| 2025-07-18 | 24.10 | $24.22 | 55919 |
| 2025-07-17 | 24.06 | $24.26 | 67428 |
| 2025-07-16 | 24.02 | $24.11 | 97504 |
| 2025-07-15 | 23.99 | $24.07 | 105000 |
| 2025-07-14 | 23.96 | $24.36 | 53000 |
| 2025-07-11 | 23.92 | $24.37 | 60900 |
| 2025-07-10 | 23.88 | $24.51 | 105249 |
| 2025-07-09 | 23.84 | $24.39 | 74652 |
| 2025-07-08 | 23.79 | $24.32 | 89200 |
| 2025-07-07 | 23.75 | $24.25 | 77187 |
| 2025-07-03 | 23.69 | $24.47 | 119000 |
| 2025-07-02 | 23.63 | $24.34 | 59500 |
| 2025-07-01 | 23.58 | $24.27 | 87040 |
| 2025-06-30 | 23.52 | $23.98 | 116100 |
| 2025-06-27 | 23.48 | $23.88 | 72200 |
| 2025-06-26 | 23.44 | $23.77 | 51400 |
| 2025-06-25 | 23.41 | $23.59 | 69921 |
| 2025-06-24 | 23.39 | $23.79 | 78000 |
| 2025-06-23 | 23.34 | $23.60 | 82620 |
| 2025-06-20 | 23.31 | $23.44 | 71439 |
| 2025-06-18 | 23.28 | $23.42 | 47200 |
| 2025-06-17 | 23.28 | $23.40 | 71246 |
| 2025-06-16 | 23.28 | $23.59 | 59230 |
| 2025-06-13 | 23.28 | $23.40 | 74200 |
| 2025-06-12 | 23.27 | $23.63 | 292136 |
| 2025-06-11 | 23.25 | $23.56 | 75453 |
| 2025-06-10 | 23.23 | $23.65 | 95059 |
| 2025-06-09 | 23.21 | $23.47 | 52300 |
| 2025-06-06 | 23.17 | $23.42 | 82503 |
| 2025-06-05 | 23.13 | $23.17 | 111546 |
| 2025-06-04 | 23.09 | $23.24 | 60100 |
| 2025-06-03 | 23.05 | $23.31 | 65215 |
| 2025-06-02 | 23.00 | $23.17 | 63900 |
| 2025-05-30 | 22.98 | $23.12 | 519124 |
| 2025-05-29 | 22.94 | $23.14 | 97425 |
| 2025-05-28 | 22.90 | $23.04 | 94900 |
| 2025-05-27 | 22.86 | $23.22 | 83843 |
| 2025-05-23 | 22.81 | $22.81 | 84700 |
| 2025-05-22 | 22.77 | $22.90 | 102614 |
| 2025-05-21 | 22.73 | $22.95 | 261100 |
| 2025-05-20 | 22.67 | $23.41 | 68838 |
| 2025-05-19 | 22.58 | $23.46 | 81422 |
| 2025-05-16 | 22.46 | $23.47 | 43600 |
| 2025-05-15 | 22.36 | $23.30 | 80600 |
| 2025-05-14 | 22.26 | $23.10 | 81914 |
| 2025-05-13 | 22.19 | $23.24 | 78111 |
| 2025-05-12 | 22.12 | $23.25 | 125775 |
| 2025-05-09 | 22.03 | $22.61 | 104679 |
| 2025-05-08 | 21.96 | $22.60 | 74600 |
| 2025-05-07 | 21.92 | $22.43 | 62325 |
| 2025-05-06 | 21.82 | $22.37 | 94000 |
| 2025-05-05 | 21.74 | $22.49 | 70366 |
| 2025-05-02 | 21.66 | $22.62 | 156343 |
| 2025-05-01 | 21.63 | $22.31 | 88200 |
| 2025-04-30 | 21.67 | $22.32 | 164906 |
| 2025-04-29 | 21.71 | $22.30 | 47408 |
| 2025-04-28 | 21.74 | $22.19 | 65600 |
| 2025-04-25 | 21.78 | $22.11 | 106500 |
| 2025-04-24 | 21.83 | $22.12 | 139224 |
| 2025-04-23 | 21.89 | $21.76 | 69305 |
| 2025-04-22 | 21.97 | $21.56 | 101273 |
| 2025-04-21 | 22.07 | $21.02 | 134725 |
| 2025-04-17 | 22.18 | $21.47 | 99500 |
| 2025-04-16 | 22.26 | $21.34 | 107107 |
| 2025-04-15 | 22.36 | $21.70 | 85700 |
| 2025-04-14 | 22.43 | $21.77 | 78100 |
| 2025-04-11 | 22.50 | $21.50 | 70028 |
| 2025-04-10 | 22.57 | $21.21 | 161231 |
| 2025-04-09 | 22.63 | $21.88 | 247700 |
| 2025-04-08 | 22.68 | $20.36 | 141940 |
| 2025-04-07 | 22.80 | $20.70 | 361200 |
| 2025-04-04 | 22.92 | $20.86 | 335913 |
| 2025-04-03 | 23.05 | $22.10 | 177225 |
| 2025-04-02 | 23.11 | $23.20 | 92208 |
| 2025-04-01 | 23.13 | $23.03 | 78747 |
| 2025-03-31 | 23.14 | $23.01 | 257500 |
| 2025-03-28 | 23.18 | $22.85 | 96634 |
| 2025-03-27 | 23.24 | $23.21 | 56200 |
| 2025-03-26 | 23.27 | $23.29 | 68000 |
| 2025-03-25 | 23.30 | $23.43 | 78605 |
| 2025-03-24 | 23.33 | $23.46 | 122000 |
| 2025-03-21 | 23.36 | $23.14 | 90300 |
| 2025-03-20 | 23.41 | $23.20 | 282400 |
| 2025-03-19 | 23.47 | $23.26 | 111800 |
| 2025-03-18 | 23.53 | $23.07 | 132346 |
| 2025-03-17 | 23.60 | $23.19 | 162903 |
| 2025-03-14 | 23.65 | $22.93 | 159444 |
| 2025-03-13 | 23.72 | $22.52 | 192546 |
| 2025-03-12 | 23.80 | $22.71 | 181935 |
| 2025-03-11 | 23.87 | $22.78 | 160676 |
| 2025-03-10 | 23.94 | $23.08 | 113200 |
| 2025-03-07 | 23.98 | $23.50 | 77100 |
| 2025-03-06 | 24.02 | $23.34 | 255300 |
| 2025-03-05 | 24.07 | $23.51 | 120012 |
| 2025-03-04 | 24.10 | $23.34 | 197044 |
| 2025-03-03 | 24.13 | $23.79 | 146400 |
| 2025-02-28 | 24.15 | $24.08 | 152007 |
| 2025-02-27 | 24.16 | $23.78 | 155506 |
| 2025-02-26 | 24.18 | $23.93 | 119101 |
| 2025-02-25 | 24.19 | $24.03 | 280100 |
| 2025-02-24 | 24.21 | $24.02 | 169700 |
| 2025-02-21 | 24.22 | $24.05 | 86125 |
| 2025-02-20 | 24.23 | $24.40 | 86145 |
| 2025-02-19 | 24.21 | $24.48 | 99326 |
| 2025-02-18 | 24.19 | $24.45 | 178748 |
| 2025-02-14 | 24.16 | $24.31 | 158112 |
| 2025-02-13 | 24.14 | $24.32 | 100700 |
| 2025-02-12 | 24.10 | $24.08 | 81200 |
| 2025-02-11 | 24.07 | $24.17 | 157300 |
| 2025-02-10 | 24.02 | $24.10 | 96619 |
| 2025-02-07 | 23.97 | $24.01 | 166868 |
| 2025-02-06 | 23.93 | $24.23 | 131100 |
| 2025-02-05 | 23.89 | $24.22 | 99817 |
| 2025-02-04 | 23.85 | $24.13 | 155400 |
| 2025-02-03 | 23.81 | $24.02 | 205800 |
| 2025-01-31 | 23.77 | $24.15 | 109200 |
| 2025-01-30 | 23.73 | $24.33 | 105015 |
| 2025-01-29 | 23.67 | $24.17 | 82230 |
| 2025-01-28 | 23.64 | $24.21 | 122600 |
| 2025-01-27 | 23.61 | $24.26 | 182700 |
| 2025-01-24 | 23.57 | $24.23 | 139807 |
| 2025-01-23 | 23.53 | $24.24 | 159808 |
| 2025-01-22 | 23.48 | $24.09 | 207530 |
| 2025-01-21 | 23.43 | $24.11 | 245600 |
| 2025-01-17 | 23.38 | $23.90 | 73500 |
| 2025-01-16 | 23.38 | $23.73 | 188600 |
| 2025-01-15 | 23.39 | $23.67 | 85207 |
| 2025-01-14 | 23.41 | $23.35 | 178529 |
| 2025-01-13 | 23.44 | $23.21 | 130944 |
| 2025-01-10 | 23.49 | $23.05 | 140763 |
| 2025-01-08 | 23.55 | $23.35 | 106014 |
| 2025-01-07 | 23.60 | $23.35 | 107000 |
| 2025-01-06 | 23.65 | $23.44 | 154806 |
| 2025-01-03 | 23.71 | $23.39 | 125668 |
| 2025-01-02 | 23.76 | $23.20 | 195214 |
| 2024-12-31 | 23.83 | $23.26 | 140500 |
| 2024-12-30 | 23.90 | $23.23 | 173635 |
| 2024-12-27 | 23.97 | $23.43 | 58938 |
| 2024-12-26 | 24.03 | $23.63 | 133100 |
| 2024-12-24 | 24.08 | $23.55 | 53915 |
| 2024-12-23 | 24.14 | $23.35 | 99431 |
| 2024-12-20 | 24.19 | $23.31 | 148905 |
| 2024-12-19 | 24.24 | $23.07 | 113207 |
| 2024-12-18 | 24.28 | $23.15 | 163902 |
| 2024-12-17 | 24.32 | $23.81 | 130801 |
| 2024-12-16 | 24.33 | $23.97 | 168447 |
| 2024-12-13 | 24.33 | $24.02 | 84600 |
| 2024-12-12 | 24.33 | $24.06 | 74500 |
| 2024-12-11 | 24.34 | $24.18 | 426968 |
| 2024-12-10 | 24.34 | $24.24 | 62709 |
| 2024-12-09 | 24.35 | $24.34 | 81100 |
| 2024-12-06 | 24.35 | $24.46 | 44109 |
| 2024-12-05 | 24.34 | $24.46 | 66300 |
| 2024-12-04 | 24.33 | $24.53 | 62900 |
| 2024-12-03 | 24.27 | $24.56 | 73500 |
| 2024-12-02 | 24.20 | $24.64 | 93823 |
| 2024-11-29 | 24.13 | $24.70 | 43300 |
| 2024-11-27 | 24.06 | $24.60 | 57100 |
| 2024-11-26 | 24.00 | $24.63 | 71827 |
| 2024-11-25 | 23.94 | $24.64 | 234617 |
| 2024-11-22 | 23.88 | $24.43 | 112326 |
| 2024-11-21 | 23.83 | $24.23 | 60700 |
| 2024-11-20 | 23.79 | $23.97 | 57743 |
| 2024-11-19 | 23.77 | $23.95 | 81800 |
| 2024-11-18 | 23.75 | $24.03 | 72043 |
| 2024-11-15 | 23.73 | $23.92 | 83400 |
| 2024-11-14 | 23.73 | $24.09 | 89900 |
| 2024-11-13 | 23.72 | $24.22 | 77600 |
| 2024-11-12 | 23.70 | $24.22 | 144941 |
| 2024-11-11 | 23.67 | $24.38 | 156900 |
| 2024-11-08 | 23.64 | $24.31 | 126510 |
| 2024-11-07 | 23.60 | $24.22 | 105050 |
| 2024-11-06 | 23.56 | $24.23 | 62811 |
| 2024-11-05 | 23.52 | $23.46 | 48344 |
| 2024-11-04 | 23.51 | $23.18 | 73100 |
| 2024-11-01 | 23.52 | $23.22 | 78300 |
| 2024-10-31 | 23.53 | $23.19 | 77115 |
| 2024-10-30 | 23.53 | $23.44 | 31419 |
| 2024-10-29 | 23.52 | $23.45 | 51317 |
| 2024-10-28 | 23.52 | $23.53 | 91348 |
| 2024-10-25 | 23.51 | $23.38 | 59720 |
| 2024-10-24 | 23.51 | $23.48 | 43739 |
| 2024-10-23 | 23.51 | $23.49 | 81000 |
| 2024-10-22 | 23.49 | $23.61 | 88700 |
| 2024-10-21 | 23.48 | $23.64 | 74353 |
| 2024-10-18 | 23.47 | $23.86 | 165381 |
| 2024-10-17 | 23.44 | $23.82 | 107600 |
| 2024-10-16 | 23.42 | $23.84 | 142022 |
| 2024-10-15 | 23.38 | $23.68 | 82244 |
| 2024-10-14 | 23.35 | $23.77 | 76000 |
| 2024-10-11 | 23.31 | $23.59 | 83800 |
| 2024-10-10 | 23.28 | $23.37 | 100500 |
| 2024-10-09 | 23.24 | $23.45 | 113442 |
| 2024-10-08 | 23.19 | $23.29 | 58200 |
| 2024-10-07 | 23.15 | $23.23 | 78600 |
| 2024-10-04 | 23.12 | $23.43 | 99303 |
| 2024-10-03 | 23.07 | $23.21 | 39603 |
| 2024-10-02 | 23.04 | $23.31 | 89448 |
| 2024-10-01 | 23.01 | $23.33 | 147984 |
| 2024-09-30 | 22.98 | $23.46 | 170517 |
| 2024-09-27 | 22.97 | $23.41 | 85287 |
| 2024-09-26 | 22.95 | $23.31 | 135300 |
| 2024-09-25 | 22.93 | $23.17 | 70914 |
| 2024-09-24 | 22.92 | $23.41 | 88293 |
| 2024-09-23 | 22.90 | $23.39 | 75624 |
| 2024-09-20 | 22.88 | $23.31 | 92100 |
| 2024-09-19 | 22.85 | $23.39 | 79014 |
| 2024-09-18 | 22.81 | $23.07 | 113100 |
| 2024-09-17 | 22.79 | $23.07 | 211542 |
| 2024-09-16 | 22.78 | $23.02 | 64602 |
| 2024-09-13 | 22.76 | $22.89 | 46200 |
| 2024-09-12 | 22.74 | $22.67 | 54900 |
| 2024-09-11 | 22.71 | $22.51 | 79818 |
| 2024-09-10 | 22.69 | $22.48 | 42543 |
| 2024-09-09 | 22.66 | $22.53 | 52527 |
| 2024-09-06 | 22.63 | $22.36 | 81600 |
| 2024-09-05 | 22.61 | $22.65 | 263715 |
| 2024-09-04 | 22.55 | $22.78 | 94569 |
| 2024-09-03 | 22.50 | $22.81 | 137700 |
| 2024-08-30 | 22.43 | $23.19 | 85200 |
| 2024-08-29 | 22.36 | $22.99 | 118515 |
| 2024-08-28 | 22.34 | $22.89 | 62931 |
| 2024-08-27 | 22.33 | $22.95 | 48900 |
| 2024-08-26 | 22.32 | $22.97 | 78141 |
| 2024-08-23 | 22.30 | $22.99 | 46443 |
| 2024-08-22 | 22.28 | $22.69 | 53403 |
| 2024-08-21 | 22.26 | $22.77 | 75600 |
| 2024-08-20 | 22.23 | $22.67 | 66324 |
| 2024-08-19 | 22.23 | $22.74 | 105600 |
| 2024-08-16 | 22.22 | $22.58 | 116400 |
| 2024-08-15 | 22.21 | $22.52 | 87600 |
| 2024-08-14 | 22.22 | $22.20 | 97554 |
| 2024-08-13 | 22.25 | $22.13 | 76866 |
| 2024-08-12 | 22.28 | $21.82 | 115020 |
| 2024-08-09 | 22.32 | $21.96 | 41700 |
| 2024-08-08 | 22.34 | $21.92 | 147300 |
| 2024-08-07 | 22.36 | $21.52 | 162303 |
| 2024-08-06 | 22.40 | $21.61 | 110451 |
| 2024-08-05 | 22.42 | $21.39 | 157875 |
| 2024-08-02 | 22.45 | $21.98 | 102705 |
| 2024-08-01 | 22.44 | $22.47 | 104700 |
| 2024-07-31 | 22.42 | $22.79 | 102000 |
| 2024-07-30 | 22.37 | $22.67 | 80823 |
| 2024-07-29 | 22.33 | $22.58 | 87432 |
| 2024-07-26 | 22.30 | $22.59 | 101100 |
| 2024-07-25 | 22.26 | $22.28 | 36612 |
| 2024-07-24 | 22.23 | $22.25 | 92721 |
| 2024-07-23 | 22.22 | $22.51 | 104169 |
| 2024-07-22 | 22.20 | $22.57 | 81978 |
| 2024-07-19 | 22.17 | $22.45 | 42300 |
| 2024-07-18 | 22.14 | $22.62 | 72003 |
| 2024-07-17 | 22.10 | $22.84 | 89145 |
| 2024-07-16 | 22.05 | $22.87 | 77430 |
| 2024-07-15 | 21.99 | $22.54 | 131100 |
| 2024-07-12 | 21.96 | $22.43 | 84009 |
| 2024-07-11 | 21.93 | $22.29 | 69768 |
| 2024-07-10 | 21.90 | $22.20 | 75900 |
| 2024-07-09 | 21.88 | $21.98 | 83199 |
| 2024-07-08 | 21.87 | $21.99 | 56841 |
| 2024-07-05 | 21.86 | $21.95 | 71700 |
| 2024-07-03 | 21.86 | $21.93 | 44448 |
| 2024-07-02 | 21.84 | $21.93 | 76800 |
| 2024-07-01 | 21.84 | $21.83 | 107496 |
| 2024-06-28 | 21.84 | $21.86 | 54429 |
| 2024-06-27 | 21.82 | $21.81 | 153000 |
| 2024-06-26 | 21.80 | $21.83 | 52824 |
| 2024-06-25 | 21.80 | $21.95 | 97596 |
| 2024-06-24 | 21.79 | $22.07 | 62400 |
| 2024-06-21 | 21.77 | $21.94 | 73530 |
| 2024-06-20 | 21.77 | $21.94 | 56400 |
| 2024-06-18 | 21.77 | $21.89 | 81900 |
| 2024-06-17 | 21.78 | $21.85 | 50100 |
| 2024-06-14 | 21.79 | $21.68 | 97005 |
| 2024-06-13 | 21.81 | $21.80 | 57426 |
| 2024-06-12 | 21.82 | $21.87 | 73884 |
| 2024-06-11 | 21.82 | $21.75 | 90609 |
| 2024-06-10 | 21.83 | $21.79 | 61620 |
| 2024-06-07 | 21.83 | $21.75 | 72600 |
| 2024-06-06 | 21.83 | $21.80 | 86400 |
| 2024-06-05 | 21.81 | $21.83 | 78021 |
| 2024-06-04 | 21.80 | $21.70 | 64200 |
| 2024-06-03 | 21.79 | $21.76 | 62712 |
| 2024-05-31 | 21.77 | $21.85 | 54600 |
| 2024-05-30 | 21.74 | $21.55 | 49638 |
| 2024-05-29 | 21.71 | $21.46 | 63600 |
| 2024-05-28 | 21.69 | $21.69 | 81924 |
| 2024-05-24 | 21.67 | $21.78 | 55206 |
| 2024-05-23 | 21.65 | $21.65 | 81000 |
| 2024-05-22 | 21.62 | $21.93 | 103800 |
| 2024-05-21 | 21.60 | $22.04 | 54030 |
| 2024-05-20 | 21.56 | $22.03 | 84909 |
| 2024-05-17 | 21.52 | $22.09 | 131700 |
| 2024-05-16 | 21.46 | $22.03 | 73200 |
| 2024-05-15 | 21.41 | $22.07 | 61011 |
| 2024-05-14 | 21.35 | $21.90 | 138000 |
| 2024-05-13 | 21.30 | $21.80 | 99000 |
| 2024-05-10 | 21.26 | $21.80 | 58938 |
| 2024-05-09 | 21.23 | $21.75 | 78732 |
| 2024-05-08 | 21.22 | $21.58 | 69600 |
| 2024-05-07 | 21.22 | $21.55 | 30723 |
| 2024-05-06 | 21.24 | $21.51 | 76041 |
| 2024-05-03 | 21.25 | $21.34 | 112200 |
| 2024-05-02 | 21.27 | $21.16 | 74226 |
| 2024-05-01 | 21.29 | $20.99 | 65727 |
| 2024-04-30 | 21.34 | $21.04 | 57081 |
| 2024-04-29 | 21.37 | $21.37 | 60900 |
| 2024-04-26 | 21.41 | $21.29 | 61800 |
| 2024-04-25 | 21.45 | $21.22 | 55878 |
| 2024-04-24 | 21.48 | $21.37 | 62100 |
| 2024-04-23 | 21.50 | $21.35 | 70614 |
| 2024-04-22 | 21.52 | $21.14 | 75300 |
| 2024-04-19 | 21.55 | $20.99 | 69351 |
| 2024-04-18 | 21.59 | $20.91 | 71100 |
| 2024-04-17 | 21.63 | $20.89 | 81087 |
| 2024-04-16 | 21.66 | $20.94 | 89145 |
| 2024-04-15 | 21.69 | $21.07 | 117300 |
| 2024-04-12 | 21.71 | $21.23 | 107445 |
| 2024-04-11 | 21.72 | $21.55 | 63300 |
| 2024-04-10 | 21.72 | $21.53 | 98715 |
| 2024-04-09 | 21.71 | $21.81 | 49500 |
| 2024-04-08 | 21.69 | $21.78 | 89463 |
| 2024-04-05 | 21.68 | $21.76 | 70200 |
| 2024-04-04 | 21.66 | $21.63 | 52944 |
| 2024-04-03 | 21.64 | $21.84 | 98469 |
| 2024-04-02 | 21.61 | $21.82 | 87675 |
| 2024-04-01 | 21.58 | $21.99 | 86829 |
| 2024-03-28 | 21.54 | $22.09 | 97800 |
| 2024-03-27 | 21.50 | $21.98 | 87003 |
| 2024-03-26 | 21.45 | $21.68 | 152814 |
| 2024-03-25 | 21.42 | $21.70 | 82617 |
| 2024-03-22 | 21.39 | $21.73 | 93000 |
| 2024-03-21 | 21.36 | $21.84 | 75987 |
| 2024-03-20 | 21.32 | $21.73 | 115530 |
| 2024-03-19 | 21.28 | $21.59 | 151800 |
| 2024-03-18 | 21.24 | $21.46 | 101436 |
| 2024-03-15 | 21.21 | $21.38 | 109569 |
| 2024-03-14 | 21.19 | $21.43 | 70572 |
| 2024-03-13 | 21.15 | $21.54 | 111309 |
| 2024-03-12 | 21.11 | $21.51 | 151593 |
| 2024-03-11 | 21.07 | $21.41 | 55800 |
| 2024-03-08 | 21.04 | $21.39 | 110100 |
| 2024-03-07 | 21.01 | $21.43 | 53814 |
| 2024-03-06 | 20.97 | $21.28 | 49200 |
| 2024-03-05 | 20.94 | $21.17 | 271800 |
| 2024-03-04 | 20.91 | $21.27 | 176400 |
| 2024-03-01 | 20.88 | $21.27 | 94500 |
| 2024-02-29 | 20.85 | $21.15 | 31215 |
| 2024-02-28 | 20.81 | $21.06 | 73638 |
| 2024-02-27 | 20.79 | $21.11 | 197433 |
| 2024-02-26 | 20.77 | $21.04 | 84000 |
| 2024-02-23 | 20.75 | $21.14 | 70800 |
| 2024-02-22 | 20.72 | $21.09 | 62100 |
| 2024-02-21 | 20.68 | $20.87 | 59478 |
| 2024-02-20 | 20.66 | $20.82 | 78000 |
| 2024-02-16 | 20.64 | $20.86 | 87027 |
| 2024-02-15 | 20.61 | $20.96 | 46620 |
| 2024-02-14 | 20.56 | $20.72 | 86448 |
| 2024-02-13 | 20.53 | $20.55 | 111900 |
| 2024-02-12 | 20.50 | $20.90 | 341229 |
| 2024-02-09 | 20.47 | $20.78 | 78321 |
| 2024-02-08 | 20.44 | $20.72 | 75300 |
| 2024-02-07 | 20.42 | $20.69 | 118500 |
| 2024-02-06 | 20.40 | $20.61 | 98100 |
| 2024-02-05 | 20.38 | $20.53 | 80226 |
| 2024-02-02 | 20.37 | $20.69 | 111930 |
| 2024-02-01 | 20.34 | $20.62 | 88500 |
| 2024-01-31 | 20.31 | $20.43 | 150900 |
| 2024-01-30 | 20.31 | $20.73 | 99900 |
| 2024-01-29 | 20.29 | $20.68 | 89700 |
| 2024-01-26 | 20.28 | $20.57 | 59841 |
| 2024-01-25 | 20.27 | $20.56 | 86100 |
| 2024-01-24 | 20.26 | $20.37 | 114600 |
| 2024-01-23 | 20.26 | $20.43 | 98499 |
| 2024-01-22 | 20.25 | $20.38 | 193536 |
| 2024-01-19 | 20.23 | $20.26 | 93921 |
| 2024-01-18 | 20.23 | $20.05 | 70800 |
| 2024-01-17 | 20.24 | $19.95 | 125811 |
| 2024-01-16 | 20.24 | $20.09 | 110400 |
| 2024-01-12 | 20.24 | $20.21 | 87600 |
| 2024-01-11 | 20.23 | $20.22 | 54987 |
| 2024-01-10 | 20.20 | $20.31 | 167826 |
| 2024-01-09 | 20.16 | $20.25 | 115500 |
| 2024-01-08 | 20.12 | $20.35 | 91500 |
| 2024-01-05 | 20.07 | $20.16 | 92535 |
| 2024-01-04 | 20.03 | $20.11 | 130599 |
| 2024-01-03 | 19.99 | $20.16 | 107478 |
| 2024-01-02 | 19.96 | $20.35 | 116400 |
| 2023-12-29 | 19.92 | $20.37 | 101796 |
| 2023-12-28 | 19.86 | $20.43 | 95787 |
| 2023-12-27 | 19.80 | $20.42 | 153960 |
| 2023-12-26 | 19.74 | $20.39 | 113811 |
| 2023-12-22 | 19.68 | $20.28 | 114600 |
| 2023-12-21 | 19.63 | $20.21 | 145800 |
| 2023-12-20 | 19.58 | $20.01 | 163218 |
| 2023-12-19 | 19.53 | $20.31 | 145896 |
| 2023-12-18 | 19.47 | $20.12 | 117600 |
| 2023-12-15 | 19.42 | $20.07 | 119706 |
| 2023-12-14 | 19.36 | $20.16 | 277515 |
| 2023-12-13 | 19.30 | $19.91 | 140172 |
| 2023-12-12 | 19.25 | $19.59 | 127239 |
| 2023-12-11 | 19.20 | $19.56 | 67836 |
| 2023-12-08 | 19.15 | $19.45 | 115200 |
| 2023-12-07 | 19.09 | $19.37 | 78000 |
| 2023-12-06 | 19.04 | $19.25 | 140448 |
| 2023-12-05 | 19.00 | $19.39 | 134718 |
| 2023-12-04 | 18.96 | $19.51 | 88200 |
| 2023-12-01 | 18.91 | $19.53 | 78300 |
| 2023-11-30 | 18.85 | $19.33 | 66138 |
| 2023-11-29 | 18.78 | $19.20 | 84600 |
| 2023-11-28 | 18.71 | $19.18 | 215400 |
| 2023-11-27 | 18.64 | $19.18 | 76500 |
| 2023-11-24 | 18.56 | $19.22 | 15330 |
| 2023-11-22 | 18.48 | $19.17 | 107793 |
| 2023-11-21 | 18.41 | $19.07 | 81300 |
| 2023-11-20 | 18.36 | $19.14 | 57300 |
| 2023-11-17 | 18.29 | $19.04 | 68226 |
| 2023-11-16 | 18.24 | $18.96 | 82602 |
| 2023-11-15 | 18.20 | $19.01 | 96993 |
| 2023-11-14 | 18.17 | $18.90 | 132300 |
| 2023-11-13 | 18.15 | $18.48 | 151500 |
| 2023-11-10 | 18.15 | $18.52 | 69300 |
| 2023-11-09 | 18.14 | $18.29 | 90123 |
| 2023-11-08 | 18.14 | $18.43 | 89142 |
| 2023-11-07 | 18.14 | $18.47 | 135900 |
| 2023-11-06 | 18.14 | $18.49 | 98100 |
| 2023-11-03 | 18.14 | $18.56 | 131160 |
| 2023-11-02 | 18.12 | $18.33 | 141600 |
| 2023-11-01 | 18.10 | $17.98 | 130263 |
| 2023-10-31 | 18.11 | $17.86 | 292242 |
| 2023-10-30 | 18.12 | $17.73 | 72300 |
| 2023-10-27 | 18.14 | $17.52 | 163800 |
| 2023-10-26 | 18.18 | $17.68 | 60600 |
| 2023-10-25 | 18.22 | $17.76 | 77145 |
| 2023-10-24 | 18.25 | $17.96 | 64908 |
| 2023-10-23 | 18.27 | $17.85 | 1.6M |
| 2023-10-20 | 18.30 | $17.97 | 48405 |
| 2023-10-19 | 18.33 | $18.18 | 49035 |
| 2023-10-18 | 18.35 | $18.34 | 51900 |
| 2023-10-17 | 18.37 | $18.56 | 44400 |
| 2023-10-16 | 18.40 | $18.50 | 34575 |
| 2023-10-13 | 18.42 | $18.28 | 63300 |
| 2023-10-12 | 18.46 | $18.34 | 57000 |
| 2023-10-11 | 18.51 | $18.51 | 85500 |
| 2023-10-10 | 18.53 | $18.47 | 63300 |
| 2023-10-09 | 18.56 | $18.34 | 38547 |
| 2023-10-06 | 18.60 | $18.20 | 77760 |
| 2023-10-05 | 18.64 | $18.05 | 49200 |
| 2023-10-04 | 18.68 | $18.09 | 48039 |
| 2023-10-03 | 18.73 | $18.01 | 69600 |
| 2023-10-02 | 18.78 | $18.24 | 106887 |
| 2023-09-29 | 18.83 | $18.36 | 111351 |
| 2023-09-28 | 18.87 | $18.44 | 80400 |
| 2023-09-27 | 18.91 | $18.32 | 96384 |
| 2023-09-26 | 18.95 | $18.30 | 106800 |
| 2023-09-25 | 18.98 | $18.57 | 70245 |
| 2023-09-22 | 18.99 | $18.50 | 55800 |
| 2023-09-21 | 19.00 | $18.56 | 224400 |
| 2023-09-20 | 19.02 | $18.81 | 30444 |
| 2023-09-19 | 19.02 | $19.03 | 86100 |
| 2023-09-18 | 19.01 | $19.07 | 52800 |
| 2023-09-15 | 19.00 | $19.05 | 90975 |
| 2023-09-14 | 18.98 | $19.23 | 68202 |
| 2023-09-13 | 18.97 | $19.01 | 77844 |
| 2023-09-12 | 18.97 | $19.04 | 43554 |
| 2023-09-11 | 18.98 | $19.04 | 29784 |
| 2023-09-08 | 19.00 | $18.99 | 30600 |
| 2023-09-07 | 19.01 | $18.94 | 35100 |
| 2023-09-06 | 19.02 | $19.00 | 35100 |
| 2023-09-05 | 19.04 | $19.08 | 61527 |
| 2023-09-01 | 19.06 | $19.25 | 98700 |
| 2023-08-31 | 19.06 | $19.17 | 65535 |
| 2023-08-30 | 19.07 | $19.21 | 42009 |
| 2023-08-29 | 19.08 | $19.16 | 44157 |
| 2023-08-28 | 19.11 | $18.93 | 46200 |
| 2023-08-25 | 19.14 | $18.81 | 60402 |
| 2023-08-24 | 19.18 | $18.71 | 45696 |
| 2023-08-23 | 19.22 | $18.90 | 61290 |
| 2023-08-22 | 19.25 | $18.75 | 81000 |
| 2023-08-21 | 19.29 | $18.84 | 73200 |
| 2023-08-18 | 19.32 | $18.81 | 37500 |
| 2023-08-17 | 19.35 | $18.81 | 37500 |
| 2023-08-16 | 19.38 | $18.92 | 146400 |
| 2023-08-15 | 19.40 | $19.06 | 89787 |
| 2023-08-14 | 19.41 | $19.30 | 52800 |
| 2023-08-11 | 19.41 | $19.27 | 75000 |
| 2023-08-10 | 19.40 | $19.25 | 45900 |
| 2023-08-09 | 19.40 | $19.26 | 38145 |
| 2023-08-08 | 19.39 | $19.37 | 33426 |
| 2023-08-07 | 19.37 | $19.45 | 31200 |
| 2023-08-04 | 19.34 | $19.27 | 155400 |
| 2023-08-03 | 19.31 | $19.36 | 52200 |
| 2023-08-02 | 19.28 | $19.42 | 90000 |
| 2023-08-01 | 19.25 | $19.61 | 53700 |
| 2023-07-31 | 19.22 | $19.65 | 87300 |
| 2023-07-28 | 19.18 | $19.60 | 45951 |
| 2023-07-27 | 19.14 | $19.45 | 66300 |
| 2023-07-26 | 19.09 | $19.54 | 69900 |
| 2023-07-25 | 19.05 | $19.50 | 666306 |
| 2023-07-24 | 18.99 | $19.49 | 83406 |
| 2023-07-21 | 18.94 | $19.39 | 33600 |
| 2023-07-20 | 18.89 | $19.39 | 53700 |
| 2023-07-19 | 18.85 | $19.41 | 167700 |
| 2023-07-18 | 18.81 | $19.29 | 45900 |
| 2023-07-17 | 18.79 | $19.17 | 45705 |
| 2023-07-14 | 18.78 | $19.08 | 53103 |
| 2023-07-13 | 18.75 | $19.24 | 91800 |
| 2023-07-12 | 18.73 | $19.10 | 53400 |
| 2023-07-11 | 18.70 | $18.99 | 38544 |
| 2023-07-10 | 18.68 | $18.79 | 53400 |
| 2023-07-07 | 18.66 | $18.71 | 47700 |
| 2023-07-06 | 18.65 | $18.70 | 31878 |
| 2023-07-05 | 18.63 | $18.88 | 41700 |
| 2023-07-03 | 18.59 | $18.96 | 22278 |
| 2023-06-30 | 18.56 | $18.91 | 43890 |
| 2023-06-29 | 18.51 | $18.72 | 25800 |
| 2023-06-28 | 18.46 | $18.60 | 27060 |
| 2023-06-27 | 18.42 | $18.60 | 82500 |
| 2023-06-26 | 18.39 | $18.40 | 68400 |
| 2023-06-23 | 18.36 | $18.37 | 47700 |
| 2023-06-22 | 18.33 | $18.50 | 18726 |
| 2023-06-21 | 18.30 | $18.53 | 54000 |
| 2023-06-20 | 18.27 | $18.69 | 35121 |
| 2023-06-16 | 18.24 | $18.85 | 39300 |
| 2023-06-15 | 18.20 | $18.89 | 183900 |
| 2023-06-14 | 18.16 | $18.65 | 61200 |
| 2023-06-13 | 18.11 | $18.71 | 32433 |
| 2023-06-12 | 18.07 | $18.57 | 65700 |
| 2023-06-09 | 18.03 | $18.48 | 24345 |
| 2023-06-08 | 18.00 | $18.48 | 45900 |
| 2023-06-07 | 17.97 | $18.45 | 66300 |
| 2023-06-06 | 17.95 | $18.32 | 40575 |
| 2023-06-05 | 17.93 | $18.18 | 65526 |
| 2023-06-02 | 17.92 | $18.26 | 70887 |
| 2023-06-01 | 17.89 | $17.90 | 82800 |
| 2023-05-31 | 17.88 | $17.77 | 75417 |
| 2023-05-30 | 17.89 | $17.88 | 168600 |
| 2023-05-26 | 17.91 | $17.92 | 59400 |
| 2023-05-25 | 17.93 | $17.73 | 38400 |
| 2023-05-24 | 17.95 | $17.74 | 59454 |
| 2023-05-23 | 17.95 | $17.92 | 47493 |
| 2023-05-22 | 17.95 | $18.05 | 88860 |
| 2023-05-19 | 17.96 | $18.05 | 672300 |
| 2023-05-18 | 17.96 | $18.11 | 79800 |
| 2023-05-17 | 17.96 | $17.98 | 83217 |
| 2023-05-16 | 17.98 | $17.72 | 57600 |
| 2023-05-15 | 18.01 | $17.90 | 64620 |
| 2023-05-12 | 18.03 | $17.82 | 53100 |
| 2023-05-11 | 18.05 | $17.85 | 117600 |
| 2023-05-10 | 18.07 | $17.92 | 112200 |
| 2023-05-09 | 18.07 | $17.91 | 45372 |
| 2023-05-08 | 18.08 | $17.96 | 83874 |
| 2023-05-05 | 18.09 | $17.97 | 365100 |
| 2023-05-04 | 18.09 | $17.65 | 79800 |
| 2023-05-03 | 18.11 | $17.84 | 65700 |
| 2023-05-02 | 18.11 | $17.97 | 70200 |
| 2023-05-01 | 18.12 | $18.25 | 132900 |
| 2023-04-28 | 18.11 | $18.25 | 60000 |
| 2023-04-27 | 18.09 | $18.09 | 50823 |
| 2023-04-26 | 18.07 | $17.77 | 77142 |
| 2023-04-25 | 18.06 | $17.91 | 48714 |
| 2023-04-24 | 18.04 | $18.18 | 102945 |
| 2023-04-21 | 17.99 | $18.15 | 78984 |
| 2023-04-20 | 17.95 | $18.15 | 64200 |
| 2023-04-19 | 17.90 | $18.28 | 72306 |
| 2023-04-18 | 17.87 | $18.31 | 102951 |
| 2023-04-17 | 17.83 | $18.29 | 86112 |
| 2023-04-14 | 17.78 | $18.22 | 104832 |
| 2023-04-13 | 17.74 | $18.23 | 108696 |
| 2023-04-12 | 17.70 | $18.07 | 165600 |
| 2023-04-11 | 17.67 | $18.15 | 141900 |
| 2023-04-10 | 17.63 | $18.07 | 102954 |
| 2023-04-06 | 17.60 | $18.00 | 40806 |
| 2023-04-05 | 17.58 | $17.98 | 55500 |
| 2023-04-04 | 17.59 | $17.97 | 157200 |
| 2023-04-03 | 17.59 | $18.13 | 56100 |
| 2023-03-31 | 17.61 | $18.04 | 52611 |
| 2023-03-30 | 17.63 | $17.80 | 82200 |
| 2023-03-29 | 17.65 | $17.73 | 90735 |
| 2023-03-28 | 17.66 | $17.49 | 87300 |
| 2023-03-27 | 17.69 | $17.46 | 101844 |
| 2023-03-24 | 17.73 | $17.33 | 119241 |
| 2023-03-23 | 17.77 | $17.23 | 67938 |
| 2023-03-22 | 17.82 | $17.26 | 117132 |
| 2023-03-21 | 17.87 | $17.68 | 70002 |
| 2023-03-20 | 17.90 | $17.44 | 67500 |
| 2023-03-17 | 17.96 | $17.25 | 50700 |
| 2023-03-16 | 18.03 | $17.53 | 75900 |
| 2023-03-15 | 18.09 | $17.30 | 87900 |
| 2023-03-14 | 18.17 | $17.53 | 57948 |
| 2023-03-13 | 18.23 | $17.28 | 63000 |
| 2023-03-10 | 18.30 | $17.47 | 106200 |
| 2023-03-09 | 18.35 | $17.73 | 67806 |
| 2023-03-08 | 18.40 | $18.09 | 356163 |
| 2023-03-07 | 18.44 | $18.10 | 50814 |
| 2023-03-06 | 18.47 | $18.40 | 87900 |
| 2023-03-03 | 18.49 | $18.43 | 35841 |
| 2023-03-02 | 18.52 | $18.18 | 36009 |
| 2023-03-01 | 18.55 | $18.07 | 64500 |
| 2023-02-28 | 18.58 | $18.12 | 40266 |
| 2023-02-27 | 18.59 | $18.17 | 150000 |
| 2023-02-24 | 18.61 | $18.14 | 61596 |
| 2023-02-23 | 18.63 | $18.27 | 32700 |
| 2023-02-22 | 18.64 | $18.23 | 91506 |
| 2023-02-21 | 18.64 | $18.25 | 59700 |
| 2023-02-17 | 18.65 | $18.62 | 45999 |
| 2023-02-16 | 18.63 | $18.66 | 47100 |
| 2023-02-15 | 18.59 | $18.83 | 58602 |
| 2023-02-14 | 18.55 | $18.78 | 48738 |
| 2023-02-13 | 18.53 | $18.81 | 139641 |
| 2023-02-10 | 18.51 | $18.61 | 46200 |
| 2023-02-09 | 18.49 | $18.51 | 78708 |
| 2023-02-08 | 18.48 | $18.69 | 235872 |
| 2023-02-07 | 18.45 | $18.87 | 140541 |
| 2023-02-06 | 18.40 | $18.70 | 32700 |
| 2023-02-03 | 18.37 | $18.83 | 85017 |
| 2023-02-02 | 18.31 | $18.98 | 59784 |
| 2023-02-01 | 18.24 | $18.79 | 81147 |
| 2023-01-31 | 18.18 | $18.66 | 45900 |
| 2023-01-30 | 18.12 | $18.39 | 70311 |
| 2023-01-27 | 18.08 | $18.57 | 330678 |
| 2023-01-26 | 18.02 | $18.58 | 49200 |
| 2023-01-25 | 17.97 | $18.40 | 40500 |
| 2023-01-24 | 17.93 | $18.36 | 39111 |
| 2023-01-23 | 17.88 | $18.35 | 30600 |
| 2023-01-20 | 17.84 | $18.17 | 62418 |
| 2023-01-19 | 17.80 | $17.89 | 68103 |
| 2023-01-18 | 17.77 | $18.02 | 87300 |
| 2023-01-17 | 17.74 | $18.33 | 60300 |
| 2023-01-13 | 17.71 | $18.40 | 59100 |
| 2023-01-12 | 17.69 | $18.35 | 177348 |
| 2023-01-11 | 17.68 | $18.26 | 58257 |
| 2023-01-10 | 17.66 | $18.07 | 41700 |
| 2023-01-09 | 17.65 | $17.95 | 41415 |
| 2023-01-06 | 17.64 | $18.00 | 115593 |
| 2023-01-05 | 17.64 | $17.61 | 126900 |
| 2023-01-04 | 17.65 | $17.72 | 76200 |
| 2023-01-03 | 17.67 | $17.52 | 83478 |
| 2022-12-30 | 17.72 | $17.54 | 106632 |
| 2022-12-29 | 17.77 | $17.59 | 114981 |
| 2022-12-28 | 17.82 | $17.32 | 150057 |
| 2022-12-27 | 17.86 | $17.55 | 35220 |
| 2022-12-23 | 17.89 | $17.52 | 97800 |
| 2022-12-22 | 17.94 | $17.39 | 125430 |
| 2022-12-21 | 17.99 | $17.61 | 324600 |
| 2022-12-20 | 18.03 | $17.36 | 133800 |
| 2022-12-19 | 18.07 | $17.32 | 48300 |
| 2022-12-16 | 18.11 | $17.45 | 129000 |
| 2022-12-15 | 18.14 | $17.62 | 141600 |
| 2022-12-14 | 18.16 | $18.01 | 135600 |
| 2022-12-13 | 18.17 | $18.11 | 176700 |
| 2022-12-12 | 18.16 | $18.01 | 89124 |
| 2022-12-09 | 18.17 | $17.75 | 86700 |
| 2022-12-08 | 18.19 | $17.89 | 105300 |
| 2022-12-07 | 18.15 | $17.81 | 52500 |
| 2022-12-06 | 18.14 | $17.93 | 201600 |
| 2022-12-05 | 18.12 | $18.14 | 231900 |
| 2022-12-02 | 18.08 | $18.50 | 104400 |
| 2022-12-01 | 18.01 | $18.53 | 48444 |
| 2022-11-30 | 17.95 | $18.58 | 82917 |
| 2022-11-29 | 17.90 | $18.19 | 66057 |
| 2022-11-28 | 17.86 | $18.14 | 58851 |
| 2022-11-25 | 17.84 | $18.44 | 42600 |
| 2022-11-23 | 17.78 | $18.41 | 61029 |
| 2022-11-22 | 17.72 | $18.38 | 48969 |
| 2022-11-21 | 17.66 | $18.11 | 69969 |
| 2022-11-18 | 17.60 | $18.14 | 79026 |
| 2022-11-17 | 17.54 | $18.01 | 111375 |
| 2022-11-16 | 17.46 | $18.04 | 73500 |
| 2022-11-15 | 17.38 | $18.20 | 94575 |
| 2022-11-14 | 17.30 | $18.06 | 47700 |
| 2022-11-11 | 17.22 | $18.19 | 69735 |
| 2022-11-10 | 17.11 | $18.03 | 129744 |
| 2022-11-09 | 17.03 | $17.26 | 83400 |
| 2022-11-08 | 16.96 | $17.61 | 75300 |
| 2022-11-07 | 16.88 | $17.52 | 45072 |
| 2022-11-04 | 16.80 | $17.32 | 148263 |
| 2022-11-03 | 16.74 | $17.09 | 88800 |
| 2022-11-02 | 16.71 | $17.20 | 62700 |
| 2022-11-01 | 16.69 | $17.56 | 66900 |
| 2022-10-31 | 16.64 | $17.55 | 66939 |
| 2022-10-28 | 16.57 | $17.62 | 90321 |
| 2022-10-27 | 16.48 | $17.23 | 97821 |
| 2022-10-26 | 16.41 | $17.25 | 78600 |
| 2022-10-25 | 16.36 | $17.22 | 179400 |
| 2022-10-24 | 16.29 | $16.98 | 44517 |
| 2022-10-21 | 16.24 | $16.78 | 138612 |
| 2022-10-20 | 16.21 | $16.40 | 197400 |
| 2022-10-19 | 16.21 | $16.52 | 104748 |
| 2022-10-18 | 16.22 | $16.62 | 106500 |
| 2022-10-17 | 16.23 | $16.40 | 103641 |
| 2022-10-14 | 16.28 | $16.07 | 97032 |
| 2022-10-13 | 16.33 | $16.37 | 76317 |
| 2022-10-12 | 16.37 | $15.92 | 86700 |
| 2022-10-11 | 16.44 | $15.97 | 100500 |
| 2022-10-10 | 16.51 | $16.02 | 66603 |
| 2022-10-07 | 16.61 | $16.11 | 54732 |
| 2022-10-06 | 16.70 | $16.50 | 129636 |
| 2022-10-05 | 16.76 | $16.64 | 108000 |
| 2022-10-04 | 16.80 | $16.69 | 131400 |
| 2022-10-03 | 16.83 | $16.16 | 116700 |
| 2022-09-30 | 16.89 | $15.71 | 155148 |
| 2022-09-29 | 16.97 | $15.90 | 118872 |
| 2022-09-28 | 17.05 | $16.22 | 120378 |
| 2022-09-27 | 17.12 | $15.88 | 175032 |
| 2022-09-26 | 17.22 | $15.90 | 409287 |
| 2022-09-23 | 17.32 | $16.13 | 289800 |
| 2022-09-22 | 17.43 | $16.48 | 87615 |
| 2022-09-21 | 17.52 | $16.62 | 231900 |
| 2022-09-20 | 17.59 | $16.99 | 1.7M |
| 2022-09-19 | 17.65 | $17.22 | 62433 |
| 2022-09-16 | 17.71 | $17.09 | 79200 |
| 2022-09-15 | 17.79 | $17.24 | 45108 |
| 2022-09-14 | 17.85 | $17.38 | 52851 |
| 2022-09-13 | 17.92 | $17.34 | 99423 |
| 2022-09-12 | 17.98 | $18.06 | 59160 |
| 2022-09-09 | 18.01 | $17.87 | 81693 |
| 2022-09-08 | 18.03 | $17.61 | 54339 |
| 2022-09-07 | 18.06 | $17.51 | 152700 |
| 2022-09-06 | 18.08 | $17.23 | 173700 |
| 2022-09-02 | 18.11 | $17.34 | 102123 |
| 2022-09-01 | 18.14 | $17.46 | 77169 |
| 2022-08-31 | 18.16 | $17.47 | 68700 |
| 2022-08-30 | 18.18 | $17.60 | 104700 |
| 2022-08-29 | 18.19 | $17.82 | 75900 |
| 2022-08-26 | 18.19 | $17.89 | 92202 |
| 2022-08-25 | 18.19 | $18.41 | 39900 |
| 2022-08-24 | 18.16 | $18.16 | 78000 |
| 2022-08-23 | 18.13 | $18.11 | 65802 |
| 2022-08-22 | 18.09 | $18.10 | 124800 |
| 2022-08-19 | 18.05 | $18.47 | 67221 |
| 2022-08-18 | 17.99 | $18.65 | 96117 |
| 2022-08-17 | 17.93 | $18.59 | 45000 |
| 2022-08-16 | 17.87 | $18.70 | 110166 |
| 2022-08-15 | 17.80 | $18.60 | 57033 |
| 2022-08-12 | 17.71 | $18.58 | 77709 |
| 2022-08-11 | 17.63 | $18.31 | 52839 |
| 2022-08-10 | 17.54 | $18.19 | 75132 |
| 2022-08-09 | 17.47 | $17.88 | 75441 |
| 2022-08-08 | 17.42 | $17.89 | 34296 |
| 2022-08-05 | 17.36 | $17.86 | 53100 |
| 2022-08-04 | 17.32 | $17.83 | 73524 |
| 2022-08-03 | 17.28 | $17.92 | 158433 |
| 2022-08-02 | 17.23 | $17.76 | 55908 |
| 2022-08-01 | 17.18 | $17.91 | 67224 |
| 2022-07-29 | 17.13 | $17.95 | 258735 |
| 2022-07-28 | 17.07 | $17.73 | 30012 |
| 2022-07-27 | 17.02 | $17.57 | 178848 |
| 2022-07-26 | 16.99 | $17.26 | 49806 |
| 2022-07-25 | 16.99 | $17.40 | 105306 |
| 2022-07-22 | 16.98 | $17.27 | 33600 |
| 2022-07-21 | 16.94 | $17.39 | 92700 |
| 2022-07-20 | 16.91 | $17.36 | 65700 |
| 2022-07-19 | 16.88 | $17.30 | 77205 |
| 2022-07-18 | 16.83 | $16.86 | 164208 |
| 2022-07-15 | 16.81 | $16.93 | 110223 |
| 2022-07-14 | 16.82 | $16.58 | 114900 |
| 2022-07-13 | 16.84 | $16.72 | 125400 |
| 2022-07-12 | 16.85 | $16.81 | 92529 |
| 2022-07-11 | 16.89 | $16.87 | 40563 |
| 2022-07-08 | 16.95 | $17.00 | 83733 |
| 2022-07-07 | 17.03 | $17.05 | 123600 |
| 2022-07-06 | 17.12 | $16.79 | 104532 |
| 2022-07-05 | 17.20 | $16.81 | 180681 |
| 2022-07-01 | 17.29 | $16.91 | 191100 |
| 2022-06-30 | 17.37 | $16.74 | 66600 |
| 2022-06-29 | 17.46 | $16.87 | 100800 |
| 2022-06-28 | 17.54 | $16.97 | 114000 |
| 2022-06-27 | 17.63 | $17.16 | 74190 |
| 2022-06-24 | 17.69 | $17.11 | 91800 |
| 2022-06-23 | 17.73 | $16.64 | 619200 |
| 2022-06-22 | 17.79 | $16.63 | 215226 |
| 2022-06-21 | 17.85 | $16.78 | 296400 |
| 2022-06-17 | 17.89 | $16.42 | 135300 |
| 2022-06-16 | 17.95 | $16.46 | 224700 |
| 2022-06-15 | 18.01 | $17.04 | 221208 |
| 2022-06-14 | 18.07 | $16.93 | 90345 |
| 2022-06-13 | 18.13 | $16.98 | 159000 |
| 2022-06-10 | 18.18 | $17.66 | 77700 |
| 2022-06-09 | 18.18 | $18.12 | 114300 |
| 2022-06-08 | 18.15 | $18.53 | 119700 |
| 2022-06-07 | 18.11 | $18.75 | 72900 |
| 2022-06-06 | 18.07 | $18.55 | 49800 |
| 2022-06-03 | 18.06 | $18.47 | 75621 |
| 2022-06-02 | 18.06 | $18.65 | 69990 |
| 2022-06-01 | 18.07 | $18.43 | 83163 |
| 2022-05-31 | 18.07 | $18.55 | 113700 |
| 2022-05-27 | 18.05 | $18.70 | 54600 |
| 2022-05-26 | 18.02 | $18.35 | 75378 |
| 2022-05-25 | 18.04 | $18.03 | 147900 |
| 2022-05-24 | 18.06 | $17.81 | 42690 |
| 2022-05-23 | 18.09 | $17.87 | 59100 |
| 2022-05-20 | 18.13 | $17.53 | 122400 |
| 2022-05-19 | 18.19 | $17.56 | 365400 |
| 2022-05-18 | 18.27 | $17.67 | 76500 |
| 2022-05-17 | 18.36 | $18.33 | 39000 |
| 2022-05-16 | 18.42 | $18.00 | 96900 |
| 2022-05-13 | 18.47 | $17.98 | 218109 |
| 2022-05-12 | 18.53 | $17.64 | 126300 |
| 2022-05-11 | 18.61 | $17.62 | 110700 |
| 2022-05-10 | 18.68 | $17.80 | 75345 |
| 2022-05-09 | 18.74 | $17.84 | 115200 |
| 2022-05-06 | 18.81 | $18.37 | 177984 |
| 2022-05-05 | 18.85 | $18.39 | 122157 |
| 2022-05-04 | 18.88 | $18.94 | 74784 |
| 2022-05-03 | 18.89 | $18.40 | 69384 |
| 2022-05-02 | 18.94 | $18.23 | 71841 |
| 2022-04-29 | 18.99 | $18.13 | 75600 |
| 2022-04-28 | 19.05 | $18.71 | 99600 |
| 2022-04-27 | 19.09 | $18.35 | 57141 |
| 2022-04-26 | 19.15 | $18.34 | 44196 |
| 2022-04-25 | 19.20 | $18.74 | 78684 |
| 2022-04-22 | 19.24 | $18.72 | 132930 |
| 2022-04-21 | 19.27 | $19.24 | 84900 |
| 2022-04-20 | 19.26 | $19.49 | 102678 |
| 2022-04-19 | 19.25 | $19.38 | 75120 |
| 2022-04-18 | 19.24 | $19.12 | 110181 |
| 2022-04-14 | 19.24 | $19.10 | 104502 |
| 2022-04-13 | 19.24 | $19.22 | 39603 |
| 2022-04-12 | 19.22 | $19.02 | 60723 |
| 2022-04-11 | 19.20 | $19.04 | 71487 |
| 2022-04-08 | 19.16 | $19.22 | 40041 |
| 2022-04-07 | 19.12 | $19.14 | 41841 |
| 2022-04-06 | 19.09 | $19.07 | 52200 |
| 2022-04-05 | 19.07 | $19.13 | 52806 |
| 2022-04-04 | 19.03 | $19.33 | 56700 |
| 2022-04-01 | 18.98 | $19.31 | 61200 |
| 2022-03-31 | 18.95 | $19.25 | 88200 |
| 2022-03-30 | 18.93 | $19.53 | 113100 |
| 2022-03-29 | 18.90 | $19.62 | 70842 |
| 2022-03-28 | 18.85 | $19.42 | 31800 |
| 2022-03-25 | 18.81 | $19.44 | 80100 |
| 2022-03-24 | 18.78 | $19.27 | 62400 |
| 2022-03-23 | 18.74 | $19.07 | 234081 |
| 2022-03-22 | 18.70 | $19.32 | 48900 |
| 2022-03-21 | 18.66 | $19.19 | 84411 |
| 2022-03-18 | 18.64 | $19.17 | 60900 |
| 2022-03-17 | 18.63 | $19.06 | 217893 |
| 2022-03-16 | 18.63 | $18.84 | 51600 |
| 2022-03-15 | 18.65 | $18.55 | 334500 |
| 2022-03-14 | 18.66 | $18.32 | 55563 |
| 2022-03-11 | 18.70 | $18.42 | 91638 |
| 2022-03-10 | 18.74 | $18.57 | 111000 |
| 2022-03-09 | 18.78 | $18.57 | 149172 |
| 2022-03-08 | 18.82 | $18.27 | 60933 |
| 2022-03-07 | 18.86 | $18.33 | 98700 |
| 2022-03-04 | 18.90 | $18.80 | 52941 |
| 2022-03-03 | 18.91 | $18.89 | 54642 |
| 2022-03-02 | 18.93 | $18.91 | 56529 |
| 2022-03-01 | 18.95 | $18.49 | 66900 |
| 2022-02-28 | 18.97 | $18.77 | 37500 |
| 2022-02-25 | 18.97 | $18.85 | 66987 |
| 2022-02-24 | 18.95 | $18.37 | 147000 |
| 2022-02-23 | 18.96 | $18.34 | 137400 |
| 2022-02-22 | 18.98 | $18.58 | 140700 |
| 2022-02-18 | 18.99 | $18.78 | 95802 |
| 2022-02-17 | 18.98 | $18.87 | 79263 |
| 2022-02-16 | 18.98 | $19.16 | 104100 |
| 2022-02-15 | 18.99 | $19.13 | 60600 |
| 2022-02-14 | 19.00 | $18.87 | 90957 |
| 2022-02-11 | 19.04 | $19.02 | 90900 |
| 2022-02-10 | 19.07 | $19.21 | 86730 |
| 2022-02-09 | 19.10 | $19.46 | 85800 |
| 2022-02-08 | 19.11 | $19.27 | 392100 |
| 2022-02-07 | 19.13 | $19.09 | 60993 |
| 2022-02-04 | 19.15 | $19.07 | 137244 |
| 2022-02-03 | 19.18 | $19.06 | 99600 |
| 2022-02-02 | 19.20 | $19.35 | 42600 |
| 2022-02-01 | 19.22 | $19.17 | 69741 |
| 2022-01-31 | 19.23 | $19.00 | 52800 |
| 2022-01-28 | 19.25 | $18.78 | 120300 |
| 2022-01-27 | 19.28 | $18.49 | 103821 |
| 2022-01-26 | 19.32 | $18.57 | 100200 |
| 2022-01-25 | 19.36 | $18.67 | 506772 |
| 2022-01-24 | 19.40 | $18.74 | 373881 |
| 2022-01-21 | 19.41 | $18.66 | 369870 |
| 2022-01-20 | 19.43 | $18.92 | 190023 |
| 2022-01-19 | 19.43 | $19.17 | 136209 |
| 2022-01-18 | 19.39 | $19.39 | 329400 |
| 2022-01-14 | 19.36 | $19.70 | 68793 |
| 2022-01-13 | 19.33 | $19.66 | 62100 |
| 2022-01-12 | 19.29 | $19.74 | 120708 |
| 2022-01-11 | 19.24 | $19.73 | 102003 |
| 2022-01-10 | 19.20 | $19.56 | 120300 |
| 2022-01-07 | 19.17 | $19.58 | 43215 |
| 2022-01-06 | 19.13 | $19.56 | 93645 |
| 2022-01-05 | 19.10 | $19.52 | 88200 |
| 2022-01-04 | 19.08 | $19.72 | 98700 |
| 2022-01-03 | 19.03 | $19.48 | 156900 |
| 2021-12-31 | 18.98 | $19.35 | 21012 |
| 2021-12-30 | 18.94 | $19.34 | 41415 |
| 2021-12-29 | 18.88 | $19.40 | 41790 |
| 2021-12-28 | 18.83 | $19.35 | 30939 |
| 2021-12-27 | 18.80 | $19.33 | 65700 |
| 2021-12-23 | 18.77 | $19.11 | 70041 |
| 2021-12-22 | 18.77 | $18.99 | 36000 |
| 2021-12-21 | 18.78 | $18.85 | 40200 |
| 2021-12-20 | 18.80 | $18.53 | 72600 |
| 2021-12-17 | 18.82 | $18.74 | 22800 |
| 2021-12-16 | 18.84 | $18.97 | 60048 |
| 2021-12-15 | 18.85 | $18.98 | 36000 |
| 2021-12-14 | 18.86 | $18.75 | 99900 |
| 2021-12-13 | 18.89 | $18.81 | 21900 |
| 2021-12-10 | 18.91 | $19.02 | 184017 |
| 2021-12-09 | 18.92 | $18.88 | 66000 |
| 2021-12-08 | 18.93 | $18.96 | 75000 |
| 2021-12-07 | 18.94 | $19.02 | 40614 |
| 2021-12-06 | 18.96 | $18.75 | 47100 |
| 2021-12-03 | 18.98 | $18.46 | 53418 |
| 2021-12-02 | 19.01 | $18.54 | 40608 |
| 2021-12-01 | 19.04 | $18.18 | 55263 |
| 2021-11-30 | 19.08 | $18.37 | 67200 |
| 2021-11-29 | 19.11 | $18.79 | 57600 |
| 2021-11-26 | 19.11 | $18.67 | 95100 |
| 2021-11-24 | 19.11 | $19.19 | 27300 |
| 2021-11-23 | 19.08 | $19.22 | 29700 |
| 2021-11-22 | 19.07 | $19.10 | 62181 |
| 2021-11-19 | 19.06 | $18.96 | 218511 |
| 2021-11-18 | 19.05 | $19.13 | 39705 |
| 2021-11-17 | 19.04 | $19.16 | 53400 |
| 2021-11-16 | 19.02 | $19.26 | 66681 |
| 2021-11-15 | 18.99 | $19.25 | 42702 |
| 2021-11-12 | 18.96 | $19.24 | 37500 |
| 2021-11-11 | 18.93 | $19.17 | 35100 |
| 2021-11-10 | 18.89 | $19.14 | 46500 |
| 2021-11-09 | 18.84 | $19.25 | 62214 |
| 2021-11-08 | 18.79 | $19.28 | 34890 |
| 2021-11-05 | 18.74 | $19.25 | 34800 |
| 2021-11-04 | 18.69 | $19.07 | 24900 |
| 2021-11-03 | 18.65 | $19.12 | 46800 |
| 2021-11-02 | 18.61 | $18.97 | 39300 |
| 2021-11-01 | 18.57 | $18.91 | 48900 |
| 2021-10-29 | 18.52 | $18.78 | 39300 |
| 2021-10-28 | 18.49 | $18.80 | 35808 |
| 2021-10-27 | 18.44 | $18.63 | 51081 |
| 2021-10-26 | 18.41 | $18.88 | 51300 |
| 2021-10-25 | 18.38 | $18.89 | 16200 |
| 2021-10-22 | 18.35 | $18.85 | 15900 |
| 2021-10-21 | 18.32 | $18.83 | 49800 |
| 2021-10-20 | 18.28 | $18.85 | 68781 |
| 2021-10-19 | 18.24 | $18.70 | 34500 |
| 2021-10-18 | 18.19 | $18.58 | 29100 |
| 2021-10-15 | 18.15 | $18.58 | 59700 |
| 2021-10-14 | 18.13 | $18.46 | 27000 |
| 2021-10-13 | 18.12 | $18.17 | 23700 |
| 2021-10-12 | 18.13 | $18.19 | 22347 |
| 2021-10-11 | 18.13 | $18.22 | 54900 |
| 2021-10-08 | 18.13 | $18.33 | 59400 |
| 2021-10-07 | 18.12 | $18.32 | 66702 |
| 2021-10-06 | 18.12 | $18.16 | 42420 |
| 2021-10-05 | 18.13 | $18.17 | 28500 |
| 2021-10-04 | 18.14 | $18.02 | 43863 |
| 2021-10-01 | 18.17 | $18.10 | 39300 |
| 2021-09-30 | 18.20 | $17.85 | 52542 |
| 2021-09-29 | 18.23 | $18.13 | 124200 |
| 2021-09-28 | 18.25 | $18.10 | 151200 |
| 2021-09-27 | 18.27 | $18.33 | 42147 |
| 2021-09-24 | 18.29 | $18.22 | 47424 |
| 2021-09-23 | 18.30 | $18.18 | 79500 |
| 2021-09-22 | 18.31 | $17.91 | 24621 |
| 2021-09-21 | 18.34 | $17.80 | 64281 |
| 2021-09-20 | 18.37 | $17.83 | 59490 |
| 2021-09-17 | 18.39 | $18.15 | 38466 |
| 2021-09-16 | 18.38 | $18.27 | 36336 |
| 2021-09-15 | 18.38 | $18.33 | 69900 |
| 2021-09-14 | 18.38 | $18.12 | 39300 |
| 2021-09-13 | 18.40 | $18.30 | 35400 |
| 2021-09-10 | 18.41 | $18.16 | 31815 |
| 2021-09-09 | 18.43 | $18.31 | 52500 |
| 2021-09-08 | 18.44 | $18.36 | 56100 |
| 2021-09-07 | 18.44 | $18.42 | 69930 |
| 2021-09-03 | 18.43 | $18.55 | 42900 |
| 2021-09-02 | 18.42 | $18.61 | 56700 |
| 2021-09-01 | 18.40 | $18.49 | 37563 |
| 2021-08-31 | 18.37 | $18.55 | 34500 |
| 2021-08-30 | 18.36 | $18.57 | 58500 |
| 2021-08-27 | 18.33 | $18.62 | 33660 |
| 2021-08-26 | 18.31 | $18.39 | 46200 |
| 2021-08-25 | 18.30 | $18.55 | 50100 |
| 2021-08-24 | 18.28 | $18.46 | 56400 |
| 2021-08-23 | 18.26 | $18.35 | 125469 |
| 2021-08-20 | 18.25 | $18.18 | 72960 |
| 2021-08-19 | 18.24 | $18.04 | 56781 |
| 2021-08-18 | 18.23 | $18.15 | 58200 |
| 2021-08-17 | 18.23 | $18.36 | 70800 |
| 2021-08-16 | 18.20 | $18.51 | 42300 |
| 2021-08-13 | 18.15 | $18.53 | 36600 |
| 2021-08-12 | 18.11 | $18.55 | 21000 |
| 2021-08-11 | 18.08 | $18.53 | 69300 |
| 2021-08-10 | 18.06 | $18.39 | 36600 |
| 2021-08-09 | 18.05 | $18.24 | 39300 |
| 2021-08-06 | 18.05 | $18.28 | 26100 |
| 2021-08-05 | 18.04 | $18.16 | 27600 |
| 2021-08-04 | 18.03 | $18.03 | 48600 |
| 2021-08-03 | 18.04 | $18.25 | 15900 |
| 2021-08-02 | 18.03 | $18.07 | 25845 |
| 2021-07-30 | 18.04 | $18.12 | 36447 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
30.73
2026-07-28
Close Price
$31.13
Vol: 270538
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
16.39
Average
21.43
Maximum
30.73
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-28 | 30.73 | $31.13 | 270538 |
| 2026-07-27 | 30.69 | $30.92 | 144237 |
| 2026-07-24 | 30.66 | $30.81 | 138200 |
| 2026-07-23 | 30.65 | $30.65 | 140200 |
| 2026-07-22 | 30.64 | $30.90 | 220900 |
| 2026-07-21 | 30.62 | $30.87 | 135442 |
| 2026-07-20 | 30.59 | $30.63 | 250713 |
| 2026-07-17 | 30.59 | $30.77 | 189521 |
| 2026-07-16 | 30.57 | $30.93 | 180613 |
| 2026-07-15 | 30.53 | $30.80 | 150600 |
| 2026-07-14 | 30.50 | $30.74 | 169800 |
| 2026-07-13 | 30.48 | $30.77 | 110300 |
| 2026-07-10 | 30.45 | $30.71 | 229809 |
| 2026-07-09 | 30.42 | $30.61 | 130037 |
| 2026-07-08 | 30.40 | $30.45 | 110039 |
| 2026-07-07 | 30.39 | $30.66 | 159100 |
| 2026-07-06 | 30.36 | $30.69 | 94600 |
| 2026-07-02 | 30.33 | $30.62 | 139035 |
| 2026-07-01 | 30.30 | $30.49 | 249000 |
| 2026-06-30 | 30.28 | $30.46 | 156217 |
| 2026-06-29 | 30.26 | $30.47 | 189822 |
| 2026-06-26 | 30.24 | $30.37 | 137223 |
| 2026-06-25 | 30.22 | $30.32 | 138000 |
| 2026-06-24 | 30.21 | $30.18 | 117465 |
| 2026-06-23 | 30.22 | $30.28 | 159478 |
| 2026-06-22 | 30.21 | $30.42 | 188571 |
| 2026-06-18 | 30.19 | $30.37 | 175600 |
| 2026-06-17 | 30.17 | $30.21 | 220400 |
| 2026-06-16 | 30.16 | $30.61 | 202511 |
| 2026-06-15 | 30.12 | $30.73 | 151904 |
| 2026-06-12 | 30.05 | $30.60 | 126600 |
| 2026-06-11 | 29.99 | $30.30 | 171628 |
| 2026-06-10 | 29.96 | $29.86 | 106116 |
| 2026-06-09 | 29.97 | $30.14 | 176800 |
| 2026-06-08 | 29.95 | $30.10 | 141600 |
| 2026-06-05 | 29.94 | $30.03 | 212800 |
| 2026-06-04 | 29.93 | $30.52 | 137312 |
| 2026-06-03 | 29.87 | $30.30 | 136900 |
| 2026-06-02 | 29.82 | $30.34 | 147077 |
| 2026-06-01 | 29.77 | $30.19 | 105900 |
| 2026-05-29 | 29.72 | $30.23 | 211833 |
| 2026-05-28 | 29.67 | $30.28 | 91100 |
| 2026-05-27 | 29.61 | $30.24 | 115300 |
| 2026-05-26 | 29.54 | $30.18 | 151137 |
| 2026-05-22 | 29.47 | $30.06 | 110014 |
| 2026-05-21 | 29.41 | $29.82 | 84800 |
| 2026-05-20 | 29.37 | $29.76 | 133000 |
| 2026-05-19 | 29.33 | $29.52 | 104100 |
| 2026-05-18 | 29.30 | $29.64 | 132130 |
| 2026-05-15 | 29.27 | $29.54 | 104449 |
| 2026-05-14 | 29.24 | $29.84 | 161034 |
| 2026-05-13 | 29.18 | $29.76 | 326700 |
| 2026-05-12 | 29.12 | $29.69 | 100547 |
| 2026-05-11 | 29.06 | $29.72 | 113600 |
| 2026-05-08 | 28.99 | $29.70 | 132521 |
| 2026-05-07 | 28.91 | $29.50 | 126900 |
| 2026-05-06 | 28.85 | $29.74 | 128402 |
| 2026-05-05 | 28.76 | $29.53 | 153800 |
| 2026-05-04 | 28.67 | $29.21 | 113920 |
| 2026-05-01 | 28.62 | $29.39 | 183502 |
| 2026-04-30 | 28.54 | $29.43 | 270279 |
| 2026-04-29 | 28.44 | $29.00 | 79715 |
| 2026-04-28 | 28.38 | $28.92 | 93227 |
| 2026-04-27 | 28.33 | $28.92 | 398711 |
| 2026-04-24 | 28.26 | $28.89 | 99806 |
| 2026-04-23 | 28.20 | $28.87 | 77922 |
| 2026-04-22 | 28.13 | $28.81 | 95125 |
| 2026-04-21 | 28.06 | $28.72 | 100440 |
| 2026-04-20 | 27.99 | $28.82 | 73700 |
| 2026-04-17 | 27.90 | $28.79 | 98719 |
| 2026-04-16 | 27.80 | $28.55 | 89000 |
| 2026-04-15 | 27.72 | $28.37 | 87637 |
| 2026-04-14 | 27.66 | $28.34 | 90144 |
| 2026-04-13 | 27.58 | $28.24 | 123602 |
| 2026-04-10 | 27.52 | $27.99 | 103105 |
| 2026-04-09 | 27.47 | $28.16 | 90321 |
| 2026-04-08 | 27.39 | $28.04 | 130846 |
| 2026-04-07 | 27.32 | $27.49 | 163632 |
| 2026-04-06 | 27.31 | $27.46 | 198419 |
| 2026-04-02 | 27.29 | $27.32 | 140300 |
| 2026-04-01 | 27.29 | $27.26 | 211900 |
| 2026-03-31 | 27.29 | $27.20 | 170500 |
| 2026-03-30 | 27.30 | $26.66 | 324418 |
| 2026-03-27 | 27.37 | $26.73 | 234217 |
| 2026-03-26 | 27.43 | $27.04 | 113200 |
| 2026-03-25 | 27.48 | $27.27 | 101823 |
| 2026-03-24 | 27.50 | $27.23 | 135338 |
| 2026-03-23 | 27.53 | $27.11 | 181900 |
| 2026-03-20 | 27.57 | $26.82 | 276500 |
| 2026-03-19 | 27.65 | $27.15 | 154800 |
| 2026-03-18 | 27.70 | $27.15 | 85313 |
| 2026-03-17 | 27.76 | $27.49 | 151132 |
| 2026-03-16 | 27.79 | $27.37 | 146147 |
| 2026-03-13 | 27.83 | $27.17 | 112000 |
| 2026-03-12 | 27.90 | $27.23 | 136612 |
| 2026-03-11 | 27.97 | $27.58 | 82800 |
| 2026-03-10 | 28.01 | $27.55 | 142517 |
| 2026-03-09 | 28.06 | $27.63 | 188509 |
| 2026-03-06 | 28.11 | $27.57 | 81800 |
| 2026-03-05 | 28.17 | $27.92 | 146700 |
| 2026-03-04 | 28.19 | $28.21 | 167483 |
| 2026-03-03 | 28.19 | $28.06 | 153900 |
| 2026-03-02 | 28.20 | $28.36 | 220648 |
| 2026-02-27 | 28.19 | $28.39 | 106100 |
| 2026-02-26 | 28.16 | $28.37 | 120719 |
| 2026-02-25 | 28.14 | $28.36 | 110940 |
| 2026-02-24 | 28.12 | $28.27 | 94614 |
| 2026-02-23 | 28.10 | $28.14 | 160006 |
| 2026-02-20 | 28.10 | $28.44 | 177443 |
| 2026-02-19 | 28.07 | $28.30 | 100400 |
| 2026-02-18 | 28.04 | $28.37 | 253600 |
| 2026-02-17 | 28.01 | $28.24 | 193201 |
| 2026-02-13 | 27.98 | $28.30 | 329357 |
| 2026-02-12 | 27.95 | $28.15 | 159585 |
| 2026-02-11 | 27.93 | $28.56 | 183935 |
| 2026-02-10 | 27.86 | $28.44 | 128900 |
| 2026-02-09 | 27.80 | $28.49 | 168700 |
| 2026-02-06 | 27.73 | $28.51 | 152018 |
| 2026-02-05 | 27.64 | $27.97 | 229600 |
| 2026-02-04 | 27.61 | $28.24 | 225000 |
| 2026-02-03 | 27.54 | $28.06 | 142314 |
| 2026-02-02 | 27.49 | $27.97 | 102665 |
| 2026-01-30 | 27.44 | $27.73 | 112000 |
| 2026-01-29 | 27.41 | $27.76 | 176700 |
| 2026-01-28 | 27.37 | $27.66 | 138302 |
| 2026-01-27 | 27.34 | $27.64 | 114447 |
| 2026-01-26 | 27.31 | $27.63 | 111200 |
| 2026-01-23 | 27.27 | $27.58 | 179000 |
| 2026-01-22 | 27.24 | $27.74 | 252237 |
| 2026-01-21 | 27.19 | $27.65 | 145700 |
| 2026-01-20 | 27.14 | $27.19 | 168600 |
| 2026-01-16 | 27.13 | $27.57 | 120931 |
| 2026-01-15 | 27.09 | $27.66 | 177643 |
| 2026-01-14 | 27.03 | $27.55 | 142400 |
| 2026-01-13 | 26.97 | $27.48 | 156428 |
| 2026-01-12 | 26.92 | $27.48 | 163439 |
| 2026-01-09 | 26.86 | $27.49 | 121239 |
| 2026-01-08 | 26.79 | $27.30 | 141300 |
| 2026-01-07 | 26.74 | $27.04 | 181000 |
| 2026-01-06 | 26.71 | $27.27 | 229242 |
| 2026-01-05 | 26.65 | $27.06 | 187043 |
| 2026-01-02 | 26.61 | $26.79 | 114746 |
| 2025-12-31 | 26.59 | $26.57 | 66200 |
| 2025-12-30 | 26.59 | $26.75 | 104141 |
| 2025-12-29 | 26.57 | $26.76 | 53900 |
| 2025-12-26 | 26.55 | $26.83 | 78600 |
| 2025-12-24 | 26.53 | $26.83 | 41109 |
| 2025-12-23 | 26.49 | $26.72 | 179600 |
| 2025-12-22 | 26.47 | $26.71 | 128700 |
| 2025-12-19 | 26.44 | $26.56 | 101600 |
| 2025-12-18 | 26.43 | $26.44 | 95600 |
| 2025-12-17 | 26.43 | $26.40 | 65577 |
| 2025-12-16 | 26.44 | $26.51 | 84208 |
| 2025-12-15 | 26.43 | $26.73 | 182131 |
| 2025-12-12 | 26.40 | $26.72 | 68307 |
| 2025-12-11 | 26.36 | $26.90 | 78431 |
| 2025-12-10 | 26.30 | $26.74 | 46100 |
| 2025-12-09 | 26.26 | $26.53 | 52400 |
| 2025-12-08 | 26.23 | $26.53 | 97619 |
| 2025-12-05 | 26.20 | $26.65 | 84219 |
| 2025-12-04 | 26.15 | $26.63 | 76700 |
| 2025-12-03 | 26.10 | $26.67 | 67404 |
| 2025-12-02 | 26.04 | $26.49 | 105000 |
| 2025-12-01 | 25.99 | $26.46 | 69207 |
| 2025-11-28 | 25.94 | $26.57 | 37000 |
| 2025-11-26 | 25.88 | $26.43 | 112000 |
| 2025-11-25 | 25.82 | $26.24 | 132900 |
| 2025-11-24 | 25.78 | $25.88 | 129443 |
| 2025-11-21 | 25.77 | $25.67 | 144527 |
| 2025-11-20 | 25.78 | $25.23 | 113021 |
| 2025-11-19 | 25.83 | $25.54 | 82200 |
| 2025-11-18 | 25.86 | $25.58 | 94441 |
| 2025-11-17 | 25.89 | $25.61 | 155100 |
| 2025-11-14 | 25.92 | $25.90 | 89846 |
| 2025-11-13 | 25.93 | $25.97 | 102807 |
| 2025-11-12 | 25.92 | $26.26 | 104100 |
| 2025-11-11 | 25.89 | $26.20 | 105008 |
| 2025-11-10 | 25.85 | $26.03 | 83033 |
| 2025-11-07 | 25.84 | $25.86 | 116500 |
| 2025-11-06 | 25.83 | $25.71 | 113730 |
| 2025-11-05 | 25.85 | $25.87 | 59739 |
| 2025-11-04 | 25.84 | $25.71 | 89344 |
| 2025-11-03 | 25.86 | $25.86 | 117000 |
| 2025-10-31 | 25.86 | $25.94 | 95701 |
| 2025-10-30 | 25.85 | $25.87 | 113214 |
| 2025-10-29 | 25.85 | $26.09 | 87126 |
| 2025-10-28 | 25.82 | $26.20 | 105900 |
| 2025-10-27 | 25.78 | $26.31 | 100500 |
| 2025-10-24 | 25.73 | $26.11 | 55000 |
| 2025-10-23 | 25.69 | $25.95 | 86244 |
| 2025-10-22 | 25.66 | $25.82 | 101500 |
| 2025-10-21 | 25.64 | $25.93 | 153103 |
| 2025-10-20 | 25.61 | $25.88 | 83423 |
| 2025-10-17 | 25.58 | $25.58 | 70728 |
| 2025-10-16 | 25.58 | $25.42 | 116064 |
| 2025-10-15 | 25.60 | $25.69 | 58912 |
| 2025-10-14 | 25.59 | $25.59 | 107018 |
| 2025-10-13 | 25.59 | $25.37 | 68900 |
| 2025-10-10 | 25.61 | $25.06 | 141200 |
| 2025-10-09 | 25.67 | $25.67 | 86402 |
| 2025-10-08 | 25.67 | $25.85 | 79722 |
| 2025-10-07 | 25.65 | $25.81 | 51400 |
| 2025-10-06 | 25.64 | $25.94 | 206678 |
| 2025-10-03 | 25.60 | $25.95 | 272400 |
| 2025-10-02 | 25.57 | $25.81 | 105300 |
| 2025-10-01 | 25.54 | $25.80 | 98903 |
| 2025-09-30 | 25.51 | $25.74 | 121300 |
| 2025-09-29 | 25.49 | $25.70 | 140000 |
| 2025-09-26 | 25.47 | $25.73 | 74228 |
| 2025-09-25 | 25.44 | $25.52 | 98500 |
| 2025-09-24 | 25.43 | $25.61 | 48600 |
| 2025-09-23 | 25.41 | $25.77 | 43505 |
| 2025-09-22 | 25.38 | $25.76 | 98000 |
| 2025-09-19 | 25.34 | $25.73 | 94512 |
| 2025-09-18 | 25.30 | $25.74 | 113300 |
| 2025-09-17 | 25.25 | $25.61 | 74147 |
| 2025-09-16 | 25.21 | $25.54 | 88905 |
| 2025-09-15 | 25.18 | $25.56 | 79426 |
| 2025-09-12 | 25.14 | $25.50 | 72418 |
| 2025-09-11 | 25.10 | $25.61 | 124500 |
| 2025-09-10 | 25.04 | $25.29 | 99238 |
| 2025-09-09 | 25.02 | $25.30 | 99338 |
| 2025-09-08 | 24.99 | $25.28 | 806900 |
| 2025-09-05 | 24.96 | $25.31 | 121000 |
| 2025-09-04 | 24.92 | $25.37 | 336923 |
| 2025-09-03 | 24.87 | $25.12 | 63734 |
| 2025-09-02 | 24.85 | $25.11 | 96102 |
| 2025-08-29 | 24.82 | $25.23 | 65600 |
| 2025-08-28 | 24.77 | $25.22 | 60600 |
| 2025-08-27 | 24.73 | $25.23 | 128700 |
| 2025-08-26 | 24.68 | $25.10 | 67839 |
| 2025-08-25 | 24.63 | $25.04 | 232100 |
| 2025-08-22 | 24.59 | $25.19 | 123500 |
| 2025-08-21 | 24.52 | $24.73 | 38204 |
| 2025-08-20 | 24.50 | $24.77 | 70732 |
| 2025-08-19 | 24.47 | $24.84 | 74700 |
| 2025-08-18 | 24.44 | $24.77 | 51732 |
| 2025-08-15 | 24.40 | $24.76 | 74200 |
| 2025-08-14 | 24.36 | $24.82 | 61900 |
| 2025-08-13 | 24.31 | $24.86 | 90237 |
| 2025-08-12 | 24.26 | $24.62 | 121717 |
| 2025-08-11 | 24.22 | $24.28 | 66624 |
| 2025-08-08 | 24.21 | $24.34 | 52806 |
| 2025-08-07 | 24.20 | $24.13 | 62026 |
| 2025-08-06 | 24.21 | $24.13 | 52308 |
| 2025-08-05 | 24.21 | $24.08 | 279910 |
| 2025-08-04 | 24.23 | $24.09 | 127427 |
| 2025-08-01 | 24.24 | $23.83 | 116724 |
| 2025-07-31 | 24.29 | $24.17 | 91900 |
| 2025-07-30 | 24.30 | $24.33 | 62931 |
| 2025-07-29 | 24.29 | $24.47 | 71400 |
| 2025-07-28 | 24.28 | $24.52 | 101600 |
| 2025-07-25 | 24.25 | $24.61 | 73490 |
| 2025-07-24 | 24.21 | $24.53 | 100600 |
| 2025-07-23 | 24.18 | $24.67 | 100300 |
| 2025-07-22 | 24.13 | $24.45 | 81500 |
| 2025-07-21 | 24.09 | $24.24 | 94516 |
| 2025-07-18 | 24.08 | $24.22 | 55919 |
| 2025-07-17 | 24.06 | $24.26 | 67428 |
| 2025-07-16 | 24.04 | $24.11 | 97504 |
| 2025-07-15 | 24.03 | $24.07 | 105000 |
| 2025-07-14 | 24.03 | $24.36 | 53000 |
| 2025-07-11 | 23.99 | $24.37 | 60900 |
| 2025-07-10 | 23.96 | $24.51 | 105249 |
| 2025-07-09 | 23.90 | $24.39 | 74652 |
| 2025-07-08 | 23.84 | $24.32 | 89200 |
| 2025-07-07 | 23.79 | $24.25 | 77187 |
| 2025-07-03 | 23.75 | $24.47 | 119000 |
| 2025-07-02 | 23.67 | $24.34 | 59500 |
| 2025-07-01 | 23.60 | $24.27 | 87040 |
| 2025-06-30 | 23.53 | $23.98 | 116100 |
| 2025-06-27 | 23.48 | $23.88 | 72200 |
| 2025-06-26 | 23.44 | $23.77 | 51400 |
| 2025-06-25 | 23.41 | $23.59 | 69921 |
| 2025-06-24 | 23.39 | $23.79 | 78000 |
| 2025-06-23 | 23.34 | $23.60 | 82620 |
| 2025-06-20 | 23.32 | $23.44 | 71439 |
| 2025-06-18 | 23.30 | $23.42 | 47200 |
| 2025-06-17 | 23.29 | $23.40 | 71246 |
| 2025-06-16 | 23.28 | $23.59 | 59230 |
| 2025-06-13 | 23.25 | $23.40 | 74200 |
| 2025-06-12 | 23.23 | $23.63 | 292136 |
| 2025-06-11 | 23.19 | $23.56 | 75453 |
| 2025-06-10 | 23.15 | $23.65 | 95059 |
| 2025-06-09 | 23.10 | $23.47 | 52300 |
| 2025-06-06 | 23.06 | $23.42 | 82503 |
| 2025-06-05 | 23.02 | $23.17 | 111546 |
| 2025-06-04 | 23.01 | $23.24 | 60100 |
| 2025-06-03 | 22.98 | $23.31 | 65215 |
| 2025-06-02 | 22.95 | $23.17 | 63900 |
| 2025-05-30 | 22.92 | $23.12 | 519124 |
| 2025-05-29 | 22.90 | $23.14 | 97425 |
| 2025-05-28 | 22.88 | $23.04 | 94900 |
| 2025-05-27 | 22.86 | $23.22 | 83843 |
| 2025-05-23 | 22.82 | $22.81 | 84700 |
| 2025-05-22 | 22.82 | $22.90 | 102614 |
| 2025-05-21 | 22.81 | $22.95 | 261100 |
| 2025-05-20 | 22.80 | $23.41 | 68838 |
| 2025-05-19 | 22.74 | $23.46 | 81422 |
| 2025-05-16 | 22.66 | $23.47 | 43600 |
| 2025-05-15 | 22.57 | $23.30 | 80600 |
| 2025-05-14 | 22.50 | $23.10 | 81914 |
| 2025-05-13 | 22.44 | $23.24 | 78111 |
| 2025-05-12 | 22.35 | $23.25 | 125775 |
| 2025-05-09 | 22.26 | $22.61 | 104679 |
| 2025-05-08 | 22.22 | $22.60 | 74600 |
| 2025-05-07 | 22.18 | $22.43 | 62325 |
| 2025-05-06 | 22.15 | $22.37 | 94000 |
| 2025-05-05 | 22.13 | $22.49 | 70366 |
| 2025-05-02 | 22.09 | $22.62 | 156343 |
| 2025-05-01 | 22.04 | $22.31 | 88200 |
| 2025-04-30 | 22.01 | $22.32 | 164906 |
| 2025-04-29 | 21.97 | $22.30 | 47408 |
| 2025-04-28 | 21.94 | $22.19 | 65600 |
| 2025-04-25 | 21.91 | $22.11 | 106500 |
| 2025-04-24 | 21.89 | $22.12 | 139224 |
| 2025-04-23 | 21.87 | $21.76 | 69305 |
| 2025-04-22 | 21.88 | $21.56 | 101273 |
| 2025-04-21 | 21.91 | $21.02 | 134725 |
| 2025-04-17 | 22.01 | $21.47 | 99500 |
| 2025-04-16 | 22.06 | $21.34 | 107107 |
| 2025-04-15 | 22.14 | $21.70 | 85700 |
| 2025-04-14 | 22.19 | $21.77 | 78100 |
| 2025-04-11 | 22.23 | $21.50 | 70028 |
| 2025-04-10 | 22.31 | $21.21 | 161231 |
| 2025-04-09 | 22.42 | $21.88 | 247700 |
| 2025-04-08 | 22.48 | $20.36 | 141940 |
| 2025-04-07 | 22.70 | $20.70 | 361200 |
| 2025-04-04 | 22.91 | $20.86 | 335913 |
| 2025-04-03 | 23.13 | $22.10 | 177225 |
| 2025-04-02 | 23.24 | $23.20 | 92208 |
| 2025-04-01 | 23.24 | $23.03 | 78747 |
| 2025-03-31 | 23.26 | $23.01 | 257500 |
| 2025-03-28 | 23.29 | $22.85 | 96634 |
| 2025-03-27 | 23.33 | $23.21 | 56200 |
| 2025-03-26 | 23.35 | $23.29 | 68000 |
| 2025-03-25 | 23.35 | $23.43 | 78605 |
| 2025-03-24 | 23.34 | $23.46 | 122000 |
| 2025-03-21 | 23.33 | $23.14 | 90300 |
| 2025-03-20 | 23.35 | $23.20 | 282400 |
| 2025-03-19 | 23.37 | $23.26 | 111800 |
| 2025-03-18 | 23.38 | $23.07 | 132346 |
| 2025-03-17 | 23.41 | $23.19 | 162903 |
| 2025-03-14 | 23.43 | $22.93 | 159444 |
| 2025-03-13 | 23.49 | $22.52 | 192546 |
| 2025-03-12 | 23.59 | $22.71 | 181935 |
| 2025-03-11 | 23.68 | $22.78 | 160676 |
| 2025-03-10 | 23.78 | $23.08 | 113200 |
| 2025-03-07 | 23.85 | $23.50 | 77100 |
| 2025-03-06 | 23.89 | $23.34 | 255300 |
| 2025-03-05 | 23.95 | $23.51 | 120012 |
| 2025-03-04 | 23.99 | $23.34 | 197044 |
| 2025-03-03 | 24.06 | $23.79 | 146400 |
| 2025-02-28 | 24.09 | $24.08 | 152007 |
| 2025-02-27 | 24.09 | $23.78 | 155506 |
| 2025-02-26 | 24.12 | $23.93 | 119101 |
| 2025-02-25 | 24.14 | $24.03 | 280100 |
| 2025-02-24 | 24.15 | $24.02 | 169700 |
| 2025-02-21 | 24.17 | $24.05 | 86125 |
| 2025-02-20 | 24.18 | $24.40 | 86145 |
| 2025-02-19 | 24.16 | $24.48 | 99326 |
| 2025-02-18 | 24.12 | $24.45 | 178748 |
| 2025-02-14 | 24.09 | $24.31 | 158112 |
| 2025-02-13 | 24.06 | $24.32 | 100700 |
| 2025-02-12 | 24.04 | $24.08 | 81200 |
| 2025-02-11 | 24.03 | $24.17 | 157300 |
| 2025-02-10 | 24.02 | $24.10 | 96619 |
| 2025-02-07 | 24.01 | $24.01 | 166868 |
| 2025-02-06 | 24.01 | $24.23 | 131100 |
| 2025-02-05 | 23.99 | $24.22 | 99817 |
| 2025-02-04 | 23.96 | $24.13 | 155400 |
| 2025-02-03 | 23.95 | $24.02 | 205800 |
| 2025-01-31 | 23.94 | $24.15 | 109200 |
| 2025-01-30 | 23.92 | $24.33 | 105015 |
| 2025-01-29 | 23.87 | $24.17 | 82230 |
| 2025-01-28 | 23.84 | $24.21 | 122600 |
| 2025-01-27 | 23.80 | $24.26 | 182700 |
| 2025-01-24 | 23.75 | $24.23 | 139807 |
| 2025-01-23 | 23.70 | $24.24 | 159808 |
| 2025-01-22 | 23.65 | $24.09 | 207530 |
| 2025-01-21 | 23.60 | $24.11 | 245600 |
| 2025-01-17 | 23.55 | $23.90 | 73500 |
| 2025-01-16 | 23.51 | $23.73 | 188600 |
| 2025-01-15 | 23.48 | $23.67 | 85207 |
| 2025-01-14 | 23.47 | $23.35 | 178529 |
| 2025-01-13 | 23.48 | $23.21 | 130944 |
| 2025-01-10 | 23.51 | $23.05 | 140763 |
| 2025-01-08 | 23.55 | $23.35 | 106014 |
| 2025-01-07 | 23.57 | $23.35 | 107000 |
| 2025-01-06 | 23.60 | $23.44 | 154806 |
| 2025-01-03 | 23.62 | $23.39 | 125668 |
| 2025-01-02 | 23.64 | $23.20 | 195214 |
| 2024-12-31 | 23.69 | $23.26 | 140500 |
| 2024-12-30 | 23.73 | $23.23 | 173635 |
| 2024-12-27 | 23.78 | $23.43 | 58938 |
| 2024-12-26 | 23.82 | $23.63 | 133100 |
| 2024-12-24 | 23.84 | $23.55 | 53915 |
| 2024-12-23 | 23.87 | $23.35 | 99431 |
| 2024-12-20 | 23.93 | $23.31 | 148905 |
| 2024-12-19 | 23.99 | $23.07 | 113207 |
| 2024-12-18 | 24.09 | $23.15 | 163902 |
| 2024-12-17 | 24.19 | $23.81 | 130801 |
| 2024-12-16 | 24.22 | $23.97 | 168447 |
| 2024-12-13 | 24.25 | $24.02 | 84600 |
| 2024-12-12 | 24.28 | $24.06 | 74500 |
| 2024-12-11 | 24.30 | $24.18 | 426968 |
| 2024-12-10 | 24.31 | $24.24 | 62709 |
| 2024-12-09 | 24.32 | $24.34 | 81100 |
| 2024-12-06 | 24.32 | $24.46 | 44109 |
| 2024-12-05 | 24.30 | $24.46 | 66300 |
| 2024-12-04 | 24.28 | $24.53 | 62900 |
| 2024-12-03 | 24.26 | $24.56 | 73500 |
| 2024-12-02 | 24.23 | $24.64 | 93823 |
| 2024-11-29 | 24.18 | $24.70 | 43300 |
| 2024-11-27 | 24.13 | $24.60 | 57100 |
| 2024-11-26 | 24.08 | $24.63 | 71827 |
| 2024-11-25 | 24.02 | $24.64 | 234617 |
| 2024-11-22 | 23.96 | $24.43 | 112326 |
| 2024-11-21 | 23.91 | $24.23 | 60700 |
| 2024-11-20 | 23.87 | $23.97 | 57743 |
| 2024-11-19 | 23.86 | $23.95 | 81800 |
| 2024-11-18 | 23.85 | $24.03 | 72043 |
| 2024-11-15 | 23.83 | $23.92 | 83400 |
| 2024-11-14 | 23.82 | $24.09 | 89900 |
| 2024-11-13 | 23.80 | $24.22 | 77600 |
| 2024-11-12 | 23.75 | $24.22 | 144941 |
| 2024-11-11 | 23.70 | $24.38 | 156900 |
| 2024-11-08 | 23.63 | $24.31 | 126510 |
| 2024-11-07 | 23.56 | $24.22 | 105050 |
| 2024-11-06 | 23.49 | $24.23 | 62811 |
| 2024-11-05 | 23.41 | $23.46 | 48344 |
| 2024-11-04 | 23.41 | $23.18 | 73100 |
| 2024-11-01 | 23.43 | $23.22 | 78300 |
| 2024-10-31 | 23.45 | $23.19 | 77115 |
| 2024-10-30 | 23.48 | $23.44 | 31419 |
| 2024-10-29 | 23.49 | $23.45 | 51317 |
| 2024-10-28 | 23.49 | $23.53 | 91348 |
| 2024-10-25 | 23.49 | $23.38 | 59720 |
| 2024-10-24 | 23.50 | $23.48 | 43739 |
| 2024-10-23 | 23.50 | $23.49 | 81000 |
| 2024-10-22 | 23.50 | $23.61 | 88700 |
| 2024-10-21 | 23.49 | $23.64 | 74353 |
| 2024-10-18 | 23.47 | $23.86 | 165381 |
| 2024-10-17 | 23.43 | $23.82 | 107600 |
| 2024-10-16 | 23.39 | $23.84 | 142022 |
| 2024-10-15 | 23.34 | $23.68 | 82244 |
| 2024-10-14 | 23.31 | $23.77 | 76000 |
| 2024-10-11 | 23.26 | $23.59 | 83800 |
| 2024-10-10 | 23.22 | $23.37 | 100500 |
| 2024-10-09 | 23.21 | $23.45 | 113442 |
| 2024-10-08 | 23.18 | $23.29 | 58200 |
| 2024-10-07 | 23.17 | $23.23 | 78600 |
| 2024-10-04 | 23.16 | $23.43 | 99303 |
| 2024-10-03 | 23.14 | $23.21 | 39603 |
| 2024-10-02 | 23.13 | $23.31 | 89448 |
| 2024-10-01 | 23.11 | $23.33 | 147984 |
| 2024-09-30 | 23.09 | $23.46 | 170517 |
| 2024-09-27 | 23.05 | $23.41 | 85287 |
| 2024-09-26 | 23.01 | $23.31 | 135300 |
| 2024-09-25 | 22.98 | $23.17 | 70914 |
| 2024-09-24 | 22.96 | $23.41 | 88293 |
| 2024-09-23 | 22.91 | $23.39 | 75624 |
| 2024-09-20 | 22.86 | $23.31 | 92100 |
| 2024-09-19 | 22.81 | $23.39 | 79014 |
| 2024-09-18 | 22.75 | $23.07 | 113100 |
| 2024-09-17 | 22.71 | $23.07 | 211542 |
| 2024-09-16 | 22.68 | $23.02 | 64602 |
| 2024-09-13 | 22.64 | $22.89 | 46200 |
| 2024-09-12 | 22.61 | $22.67 | 54900 |
| 2024-09-11 | 22.61 | $22.51 | 79818 |
| 2024-09-10 | 22.62 | $22.48 | 42543 |
| 2024-09-09 | 22.63 | $22.53 | 52527 |
| 2024-09-06 | 22.64 | $22.36 | 81600 |
| 2024-09-05 | 22.67 | $22.65 | 263715 |
| 2024-09-04 | 22.68 | $22.78 | 94569 |
| 2024-09-03 | 22.67 | $22.81 | 137700 |
| 2024-08-30 | 22.65 | $23.19 | 85200 |
| 2024-08-29 | 22.60 | $22.99 | 118515 |
| 2024-08-28 | 22.55 | $22.89 | 62931 |
| 2024-08-27 | 22.52 | $22.95 | 48900 |
| 2024-08-26 | 22.47 | $22.97 | 78141 |
| 2024-08-23 | 22.42 | $22.99 | 46443 |
| 2024-08-22 | 22.36 | $22.69 | 53403 |
| 2024-08-21 | 22.33 | $22.77 | 75600 |
| 2024-08-20 | 22.28 | $22.67 | 66324 |
| 2024-08-19 | 22.24 | $22.74 | 105600 |
| 2024-08-16 | 22.18 | $22.58 | 116400 |
| 2024-08-15 | 22.14 | $22.52 | 87600 |
| 2024-08-14 | 22.10 | $22.20 | 97554 |
| 2024-08-13 | 22.09 | $22.13 | 76866 |
| 2024-08-12 | 22.09 | $21.82 | 115020 |
| 2024-08-09 | 22.12 | $21.96 | 41700 |
| 2024-08-08 | 22.13 | $21.92 | 147300 |
| 2024-08-07 | 22.16 | $21.52 | 162303 |
| 2024-08-06 | 22.22 | $21.61 | 110451 |
| 2024-08-05 | 22.29 | $21.39 | 157875 |
| 2024-08-02 | 22.38 | $21.98 | 102705 |
| 2024-08-01 | 22.43 | $22.47 | 104700 |
| 2024-07-31 | 22.42 | $22.79 | 102000 |
| 2024-07-30 | 22.38 | $22.67 | 80823 |
| 2024-07-29 | 22.35 | $22.58 | 87432 |
| 2024-07-26 | 22.33 | $22.59 | 101100 |
| 2024-07-25 | 22.30 | $22.28 | 36612 |
| 2024-07-24 | 22.30 | $22.25 | 92721 |
| 2024-07-23 | 22.31 | $22.51 | 104169 |
| 2024-07-22 | 22.29 | $22.57 | 81978 |
| 2024-07-19 | 22.26 | $22.45 | 42300 |
| 2024-07-18 | 22.23 | $22.62 | 72003 |
| 2024-07-17 | 22.19 | $22.84 | 89145 |
| 2024-07-16 | 22.13 | $22.87 | 77430 |
| 2024-07-15 | 22.05 | $22.54 | 131100 |
| 2024-07-12 | 22.00 | $22.43 | 84009 |
| 2024-07-11 | 21.95 | $22.29 | 69768 |
| 2024-07-10 | 21.91 | $22.20 | 75900 |
| 2024-07-09 | 21.88 | $21.98 | 83199 |
| 2024-07-08 | 21.87 | $21.99 | 56841 |
| 2024-07-05 | 21.86 | $21.95 | 71700 |
| 2024-07-03 | 21.85 | $21.93 | 44448 |
| 2024-07-02 | 21.85 | $21.93 | 76800 |
| 2024-07-01 | 21.84 | $21.83 | 107496 |
| 2024-06-28 | 21.84 | $21.86 | 54429 |
| 2024-06-27 | 21.83 | $21.81 | 153000 |
| 2024-06-26 | 21.84 | $21.83 | 52824 |
| 2024-06-25 | 21.84 | $21.95 | 97596 |
| 2024-06-24 | 21.83 | $22.07 | 62400 |
| 2024-06-21 | 21.80 | $21.94 | 73530 |
| 2024-06-20 | 21.79 | $21.94 | 56400 |
| 2024-06-18 | 21.77 | $21.89 | 81900 |
| 2024-06-17 | 21.76 | $21.85 | 50100 |
| 2024-06-14 | 21.75 | $21.68 | 97005 |
| 2024-06-13 | 21.75 | $21.80 | 57426 |
| 2024-06-12 | 21.75 | $21.87 | 73884 |
| 2024-06-11 | 21.74 | $21.75 | 90609 |
| 2024-06-10 | 21.74 | $21.79 | 61620 |
| 2024-06-07 | 21.73 | $21.75 | 72600 |
| 2024-06-06 | 21.73 | $21.80 | 86400 |
| 2024-06-05 | 21.72 | $21.83 | 78021 |
| 2024-06-04 | 21.71 | $21.70 | 64200 |
| 2024-06-03 | 21.71 | $21.76 | 62712 |
| 2024-05-31 | 21.70 | $21.85 | 54600 |
| 2024-05-30 | 21.69 | $21.55 | 49638 |
| 2024-05-29 | 21.70 | $21.46 | 63600 |
| 2024-05-28 | 21.73 | $21.69 | 81924 |
| 2024-05-24 | 21.73 | $21.78 | 55206 |
| 2024-05-23 | 21.73 | $21.65 | 81000 |
| 2024-05-22 | 21.74 | $21.93 | 103800 |
| 2024-05-21 | 21.72 | $22.04 | 54030 |
| 2024-05-20 | 21.68 | $22.03 | 84909 |
| 2024-05-17 | 21.65 | $22.09 | 131700 |
| 2024-05-16 | 21.60 | $22.03 | 73200 |
| 2024-05-15 | 21.55 | $22.07 | 61011 |
| 2024-05-14 | 21.50 | $21.90 | 138000 |
| 2024-05-13 | 21.46 | $21.80 | 99000 |
| 2024-05-10 | 21.42 | $21.80 | 58938 |
| 2024-05-09 | 21.38 | $21.75 | 78732 |
| 2024-05-08 | 21.34 | $21.58 | 69600 |
| 2024-05-07 | 21.32 | $21.55 | 30723 |
| 2024-05-06 | 21.29 | $21.51 | 76041 |
| 2024-05-03 | 21.27 | $21.34 | 112200 |
| 2024-05-02 | 21.26 | $21.16 | 74226 |
| 2024-05-01 | 21.27 | $20.99 | 65727 |
| 2024-04-30 | 21.30 | $21.04 | 57081 |
| 2024-04-29 | 21.33 | $21.37 | 60900 |
| 2024-04-26 | 21.32 | $21.29 | 61800 |
| 2024-04-25 | 21.33 | $21.22 | 55878 |
| 2024-04-24 | 21.34 | $21.37 | 62100 |
| 2024-04-23 | 21.34 | $21.35 | 70614 |
| 2024-04-22 | 21.33 | $21.14 | 75300 |
| 2024-04-19 | 21.35 | $20.99 | 69351 |
| 2024-04-18 | 21.39 | $20.91 | 71100 |
| 2024-04-17 | 21.44 | $20.89 | 81087 |
| 2024-04-16 | 21.50 | $20.94 | 89145 |
| 2024-04-15 | 21.56 | $21.07 | 117300 |
| 2024-04-12 | 21.61 | $21.23 | 107445 |
| 2024-04-11 | 21.65 | $21.55 | 63300 |
| 2024-04-10 | 21.66 | $21.53 | 98715 |
| 2024-04-09 | 21.68 | $21.81 | 49500 |
| 2024-04-08 | 21.66 | $21.78 | 89463 |
| 2024-04-05 | 21.65 | $21.76 | 70200 |
| 2024-04-04 | 21.64 | $21.63 | 52944 |
| 2024-04-03 | 21.64 | $21.84 | 98469 |
| 2024-04-02 | 21.62 | $21.82 | 87675 |
| 2024-04-01 | 21.60 | $21.99 | 86829 |
| 2024-03-28 | 21.56 | $22.09 | 97800 |
| 2024-03-27 | 21.50 | $21.98 | 87003 |
| 2024-03-26 | 21.45 | $21.68 | 152814 |
| 2024-03-25 | 21.43 | $21.70 | 82617 |
| 2024-03-22 | 21.40 | $21.73 | 93000 |
| 2024-03-21 | 21.37 | $21.84 | 75987 |
| 2024-03-20 | 21.32 | $21.73 | 115530 |
| 2024-03-19 | 21.27 | $21.59 | 151800 |
| 2024-03-18 | 21.24 | $21.46 | 101436 |
| 2024-03-15 | 21.22 | $21.38 | 109569 |
| 2024-03-14 | 21.20 | $21.43 | 70572 |
| 2024-03-13 | 21.18 | $21.54 | 111309 |
| 2024-03-12 | 21.14 | $21.51 | 151593 |
| 2024-03-11 | 21.10 | $21.41 | 55800 |
| 2024-03-08 | 21.07 | $21.39 | 110100 |
| 2024-03-07 | 21.03 | $21.43 | 53814 |
| 2024-03-06 | 20.99 | $21.28 | 49200 |
| 2024-03-05 | 20.96 | $21.17 | 271800 |
| 2024-03-04 | 20.94 | $21.27 | 176400 |
| 2024-03-01 | 20.90 | $21.27 | 94500 |
| 2024-02-29 | 20.86 | $21.15 | 31215 |
| 2024-02-28 | 20.83 | $21.06 | 73638 |
| 2024-02-27 | 20.81 | $21.11 | 197433 |
| 2024-02-26 | 20.78 | $21.04 | 84000 |
| 2024-02-23 | 20.75 | $21.14 | 70800 |
| 2024-02-22 | 20.71 | $21.09 | 62100 |
| 2024-02-21 | 20.67 | $20.87 | 59478 |
| 2024-02-20 | 20.64 | $20.82 | 78000 |
| 2024-02-16 | 20.63 | $20.86 | 87027 |
| 2024-02-15 | 20.60 | $20.96 | 46620 |
| 2024-02-14 | 20.56 | $20.72 | 86448 |
| 2024-02-13 | 20.55 | $20.55 | 111900 |
| 2024-02-12 | 20.55 | $20.90 | 341229 |
| 2024-02-09 | 20.51 | $20.78 | 78321 |
| 2024-02-08 | 20.48 | $20.72 | 75300 |
| 2024-02-07 | 20.46 | $20.69 | 118500 |
| 2024-02-06 | 20.43 | $20.61 | 98100 |
| 2024-02-05 | 20.41 | $20.53 | 80226 |
| 2024-02-02 | 20.40 | $20.69 | 111930 |
| 2024-02-01 | 20.37 | $20.62 | 88500 |
| 2024-01-31 | 20.34 | $20.43 | 150900 |
| 2024-01-30 | 20.34 | $20.73 | 99900 |
| 2024-01-29 | 20.29 | $20.68 | 89700 |
| 2024-01-26 | 20.25 | $20.57 | 59841 |
| 2024-01-25 | 20.22 | $20.56 | 86100 |
| 2024-01-24 | 20.18 | $20.37 | 114600 |
| 2024-01-23 | 20.17 | $20.43 | 98499 |
| 2024-01-22 | 20.14 | $20.38 | 193536 |
| 2024-01-19 | 20.11 | $20.26 | 93921 |
| 2024-01-18 | 20.10 | $20.05 | 70800 |
| 2024-01-17 | 20.10 | $19.95 | 125811 |
| 2024-01-16 | 20.12 | $20.09 | 110400 |
| 2024-01-12 | 20.12 | $20.21 | 87600 |
| 2024-01-11 | 20.11 | $20.22 | 54987 |
| 2024-01-10 | 20.10 | $20.31 | 167826 |
| 2024-01-09 | 20.08 | $20.25 | 115500 |
| 2024-01-08 | 20.06 | $20.35 | 91500 |
| 2024-01-05 | 20.03 | $20.16 | 92535 |
| 2024-01-04 | 20.01 | $20.11 | 130599 |
| 2024-01-03 | 20.00 | $20.16 | 107478 |
| 2024-01-02 | 19.99 | $20.35 | 116400 |
| 2023-12-29 | 19.95 | $20.37 | 101796 |
| 2023-12-28 | 19.91 | $20.43 | 95787 |
| 2023-12-27 | 19.85 | $20.42 | 153960 |
| 2023-12-26 | 19.79 | $20.39 | 113811 |
| 2023-12-22 | 19.73 | $20.28 | 114600 |
| 2023-12-21 | 19.67 | $20.21 | 145800 |
| 2023-12-20 | 19.61 | $20.01 | 163218 |
| 2023-12-19 | 19.57 | $20.31 | 145896 |
| 2023-12-18 | 19.49 | $20.12 | 117600 |
| 2023-12-15 | 19.43 | $20.07 | 119706 |
| 2023-12-14 | 19.36 | $20.16 | 277515 |
| 2023-12-13 | 19.27 | $19.91 | 140172 |
| 2023-12-12 | 19.21 | $19.59 | 127239 |
| 2023-12-11 | 19.17 | $19.56 | 67836 |
| 2023-12-08 | 19.12 | $19.45 | 115200 |
| 2023-12-07 | 19.09 | $19.37 | 78000 |
| 2023-12-06 | 19.06 | $19.25 | 140448 |
| 2023-12-05 | 19.04 | $19.39 | 134718 |
| 2023-12-04 | 19.00 | $19.51 | 88200 |
| 2023-12-01 | 18.95 | $19.53 | 78300 |
| 2023-11-30 | 18.89 | $19.33 | 66138 |
| 2023-11-29 | 18.84 | $19.20 | 84600 |
| 2023-11-28 | 18.80 | $19.18 | 215400 |
| 2023-11-27 | 18.76 | $19.18 | 76500 |
| 2023-11-24 | 18.72 | $19.22 | 15330 |
| 2023-11-22 | 18.67 | $19.17 | 107793 |
| 2023-11-21 | 18.62 | $19.07 | 81300 |
| 2023-11-20 | 18.57 | $19.14 | 57300 |
| 2023-11-17 | 18.51 | $19.04 | 68226 |
| 2023-11-16 | 18.45 | $18.96 | 82602 |
| 2023-11-15 | 18.40 | $19.01 | 96993 |
| 2023-11-14 | 18.33 | $18.90 | 132300 |
| 2023-11-13 | 18.27 | $18.48 | 151500 |
| 2023-11-10 | 18.25 | $18.52 | 69300 |
| 2023-11-09 | 18.22 | $18.29 | 90123 |
| 2023-11-08 | 18.22 | $18.43 | 89142 |
| 2023-11-07 | 18.19 | $18.47 | 135900 |
| 2023-11-06 | 18.16 | $18.49 | 98100 |
| 2023-11-03 | 18.13 | $18.56 | 131160 |
| 2023-11-02 | 18.08 | $18.33 | 141600 |
| 2023-11-01 | 18.06 | $17.98 | 130263 |
| 2023-10-31 | 18.07 | $17.86 | 292242 |
| 2023-10-30 | 18.09 | $17.73 | 72300 |
| 2023-10-27 | 18.13 | $17.52 | 163800 |
| 2023-10-26 | 18.19 | $17.68 | 60600 |
| 2023-10-25 | 18.24 | $17.76 | 77145 |
| 2023-10-24 | 18.30 | $17.96 | 64908 |
| 2023-10-23 | 18.33 | $17.85 | 1.6M |
| 2023-10-20 | 18.38 | $17.97 | 48405 |
| 2023-10-19 | 18.42 | $18.18 | 49035 |
| 2023-10-18 | 18.45 | $18.34 | 51900 |
| 2023-10-17 | 18.46 | $18.56 | 44400 |
| 2023-10-16 | 18.45 | $18.50 | 34575 |
| 2023-10-13 | 18.45 | $18.28 | 63300 |
| 2023-10-12 | 18.46 | $18.34 | 57000 |
| 2023-10-11 | 18.48 | $18.51 | 85500 |
| 2023-10-10 | 18.47 | $18.47 | 63300 |
| 2023-10-09 | 18.47 | $18.34 | 38547 |
| 2023-10-06 | 18.49 | $18.20 | 77760 |
| 2023-10-05 | 18.52 | $18.05 | 49200 |
| 2023-10-04 | 18.57 | $18.09 | 48039 |
| 2023-10-03 | 18.62 | $18.01 | 69600 |
| 2023-10-02 | 18.68 | $18.24 | 106887 |
| 2023-09-29 | 18.73 | $18.36 | 111351 |
| 2023-09-28 | 18.77 | $18.44 | 80400 |
| 2023-09-27 | 18.80 | $18.32 | 96384 |
| 2023-09-26 | 18.85 | $18.30 | 106800 |
| 2023-09-25 | 18.91 | $18.57 | 70245 |
| 2023-09-22 | 18.94 | $18.50 | 55800 |
| 2023-09-21 | 18.99 | $18.56 | 224400 |
| 2023-09-20 | 19.04 | $18.81 | 30444 |
| 2023-09-19 | 19.06 | $19.03 | 86100 |
| 2023-09-18 | 19.06 | $19.07 | 52800 |
| 2023-09-15 | 19.06 | $19.05 | 90975 |
| 2023-09-14 | 19.06 | $19.23 | 68202 |
| 2023-09-13 | 19.04 | $19.01 | 77844 |
| 2023-09-12 | 19.05 | $19.04 | 43554 |
| 2023-09-11 | 19.05 | $19.04 | 29784 |
| 2023-09-08 | 19.05 | $18.99 | 30600 |
| 2023-09-07 | 19.06 | $18.94 | 35100 |
| 2023-09-06 | 19.07 | $19.00 | 35100 |
| 2023-09-05 | 19.08 | $19.08 | 61527 |
| 2023-09-01 | 19.08 | $19.25 | 98700 |
| 2023-08-31 | 19.06 | $19.17 | 65535 |
| 2023-08-30 | 19.05 | $19.21 | 42009 |
| 2023-08-29 | 19.03 | $19.16 | 44157 |
| 2023-08-28 | 19.01 | $18.93 | 46200 |
| 2023-08-25 | 19.02 | $18.81 | 60402 |
| 2023-08-24 | 19.04 | $18.71 | 45696 |
| 2023-08-23 | 19.08 | $18.90 | 61290 |
| 2023-08-22 | 19.10 | $18.75 | 81000 |
| 2023-08-21 | 19.14 | $18.84 | 73200 |
| 2023-08-18 | 19.17 | $18.81 | 37500 |
| 2023-08-17 | 19.20 | $18.81 | 37500 |
| 2023-08-16 | 19.25 | $18.92 | 146400 |
| 2023-08-15 | 19.28 | $19.06 | 89787 |
| 2023-08-14 | 19.30 | $19.30 | 52800 |
| 2023-08-11 | 19.30 | $19.27 | 75000 |
| 2023-08-10 | 19.31 | $19.25 | 45900 |
| 2023-08-09 | 19.31 | $19.26 | 38145 |
| 2023-08-08 | 19.32 | $19.37 | 33426 |
| 2023-08-07 | 19.31 | $19.45 | 31200 |
| 2023-08-04 | 19.30 | $19.27 | 155400 |
| 2023-08-03 | 19.30 | $19.36 | 52200 |
| 2023-08-02 | 19.30 | $19.42 | 90000 |
| 2023-08-01 | 19.28 | $19.61 | 53700 |
| 2023-07-31 | 19.25 | $19.65 | 87300 |
| 2023-07-28 | 19.21 | $19.60 | 45951 |
| 2023-07-27 | 19.17 | $19.45 | 66300 |
| 2023-07-26 | 19.14 | $19.54 | 69900 |
| 2023-07-25 | 19.09 | $19.50 | 666306 |
| 2023-07-24 | 19.05 | $19.49 | 83406 |
| 2023-07-21 | 19.00 | $19.39 | 33600 |
| 2023-07-20 | 18.96 | $19.39 | 53700 |
| 2023-07-19 | 18.92 | $19.41 | 167700 |
| 2023-07-18 | 18.87 | $19.29 | 45900 |
| 2023-07-17 | 18.82 | $19.17 | 45705 |
| 2023-07-14 | 18.78 | $19.08 | 53103 |
| 2023-07-13 | 18.75 | $19.24 | 91800 |
| 2023-07-12 | 18.70 | $19.10 | 53400 |
| 2023-07-11 | 18.66 | $18.99 | 38544 |
| 2023-07-10 | 18.63 | $18.79 | 53400 |
| 2023-07-07 | 18.61 | $18.71 | 47700 |
| 2023-07-06 | 18.60 | $18.70 | 31878 |
| 2023-07-05 | 18.59 | $18.88 | 41700 |
| 2023-07-03 | 18.56 | $18.96 | 22278 |
| 2023-06-30 | 18.51 | $18.91 | 43890 |
| 2023-06-29 | 18.47 | $18.72 | 25800 |
| 2023-06-28 | 18.45 | $18.60 | 27060 |
| 2023-06-27 | 18.43 | $18.60 | 82500 |
| 2023-06-26 | 18.41 | $18.40 | 68400 |
| 2023-06-23 | 18.41 | $18.37 | 47700 |
| 2023-06-22 | 18.42 | $18.50 | 18726 |
| 2023-06-21 | 18.41 | $18.53 | 54000 |
| 2023-06-20 | 18.40 | $18.69 | 35121 |
| 2023-06-16 | 18.37 | $18.85 | 39300 |
| 2023-06-15 | 18.32 | $18.89 | 183900 |
| 2023-06-14 | 18.26 | $18.65 | 61200 |
| 2023-06-13 | 18.21 | $18.71 | 32433 |
| 2023-06-12 | 18.16 | $18.57 | 65700 |
| 2023-06-09 | 18.12 | $18.48 | 24345 |
| 2023-06-08 | 18.08 | $18.48 | 45900 |
| 2023-06-07 | 18.04 | $18.45 | 66300 |
| 2023-06-06 | 17.99 | $18.32 | 40575 |
| 2023-06-05 | 17.96 | $18.18 | 65526 |
| 2023-06-02 | 17.94 | $18.26 | 70887 |
| 2023-06-01 | 17.90 | $17.90 | 82800 |
| 2023-05-31 | 17.90 | $17.77 | 75417 |
| 2023-05-30 | 17.92 | $17.88 | 168600 |
| 2023-05-26 | 17.92 | $17.92 | 59400 |
| 2023-05-25 | 17.92 | $17.73 | 38400 |
| 2023-05-24 | 17.94 | $17.74 | 59454 |
| 2023-05-23 | 17.96 | $17.92 | 47493 |
| 2023-05-22 | 17.97 | $18.05 | 88860 |
| 2023-05-19 | 17.96 | $18.05 | 672300 |
| 2023-05-18 | 17.95 | $18.11 | 79800 |
| 2023-05-17 | 17.93 | $17.98 | 83217 |
| 2023-05-16 | 17.93 | $17.72 | 57600 |
| 2023-05-15 | 17.95 | $17.90 | 64620 |
| 2023-05-12 | 17.95 | $17.82 | 53100 |
| 2023-05-11 | 17.97 | $17.85 | 117600 |
| 2023-05-10 | 17.98 | $17.92 | 112200 |
| 2023-05-09 | 17.99 | $17.91 | 45372 |
| 2023-05-08 | 18.00 | $17.96 | 83874 |
| 2023-05-05 | 18.00 | $17.97 | 365100 |
| 2023-05-04 | 18.00 | $17.65 | 79800 |
| 2023-05-03 | 18.04 | $17.84 | 65700 |
| 2023-05-02 | 18.06 | $17.97 | 70200 |
| 2023-05-01 | 18.07 | $18.25 | 132900 |
| 2023-04-28 | 18.05 | $18.25 | 60000 |
| 2023-04-27 | 18.03 | $18.09 | 50823 |
| 2023-04-26 | 18.02 | $17.77 | 77142 |
| 2023-04-25 | 18.05 | $17.91 | 48714 |
| 2023-04-24 | 18.07 | $18.18 | 102945 |
| 2023-04-21 | 18.05 | $18.15 | 78984 |
| 2023-04-20 | 18.04 | $18.15 | 64200 |
| 2023-04-19 | 18.03 | $18.28 | 72306 |
| 2023-04-18 | 18.01 | $18.31 | 102951 |
| 2023-04-17 | 17.97 | $18.29 | 86112 |
| 2023-04-14 | 17.94 | $18.22 | 104832 |
| 2023-04-13 | 17.91 | $18.23 | 108696 |
| 2023-04-12 | 17.88 | $18.07 | 165600 |
| 2023-04-11 | 17.86 | $18.15 | 141900 |
| 2023-04-10 | 17.83 | $18.07 | 102954 |
| 2023-04-06 | 17.80 | $18.00 | 40806 |
| 2023-04-05 | 17.78 | $17.98 | 55500 |
| 2023-04-04 | 17.76 | $17.97 | 157200 |
| 2023-04-03 | 17.74 | $18.13 | 56100 |
| 2023-03-31 | 17.70 | $18.04 | 52611 |
| 2023-03-30 | 17.66 | $17.80 | 82200 |
| 2023-03-29 | 17.65 | $17.73 | 90735 |
| 2023-03-28 | 17.64 | $17.49 | 87300 |
| 2023-03-27 | 17.65 | $17.46 | 101844 |
| 2023-03-24 | 17.67 | $17.33 | 119241 |
| 2023-03-23 | 17.71 | $17.23 | 67938 |
| 2023-03-22 | 17.76 | $17.26 | 117132 |
| 2023-03-21 | 17.81 | $17.68 | 70002 |
| 2023-03-20 | 17.83 | $17.44 | 67500 |
| 2023-03-17 | 17.87 | $17.25 | 50700 |
| 2023-03-16 | 17.93 | $17.53 | 75900 |
| 2023-03-15 | 17.98 | $17.30 | 87900 |
| 2023-03-14 | 18.05 | $17.53 | 57948 |
| 2023-03-13 | 18.10 | $17.28 | 63000 |
| 2023-03-10 | 18.19 | $17.47 | 106200 |
| 2023-03-09 | 18.26 | $17.73 | 67806 |
| 2023-03-08 | 18.32 | $18.09 | 356163 |
| 2023-03-07 | 18.34 | $18.10 | 50814 |
| 2023-03-06 | 18.37 | $18.40 | 87900 |
| 2023-03-03 | 18.37 | $18.43 | 35841 |
| 2023-03-02 | 18.36 | $18.18 | 36009 |
| 2023-03-01 | 18.38 | $18.07 | 64500 |
| 2023-02-28 | 18.41 | $18.12 | 40266 |
| 2023-02-27 | 18.44 | $18.17 | 150000 |
| 2023-02-24 | 18.47 | $18.14 | 61596 |
| 2023-02-23 | 18.50 | $18.27 | 32700 |
| 2023-02-22 | 18.53 | $18.23 | 91506 |
| 2023-02-21 | 18.56 | $18.25 | 59700 |
| 2023-02-17 | 18.59 | $18.62 | 45999 |
| 2023-02-16 | 18.59 | $18.66 | 47100 |
| 2023-02-15 | 18.58 | $18.83 | 58602 |
| 2023-02-14 | 18.55 | $18.78 | 48738 |
| 2023-02-13 | 18.53 | $18.81 | 139641 |
| 2023-02-10 | 18.50 | $18.61 | 46200 |
| 2023-02-09 | 18.49 | $18.51 | 78708 |
| 2023-02-08 | 18.49 | $18.69 | 235872 |
| 2023-02-07 | 18.47 | $18.87 | 140541 |
| 2023-02-06 | 18.42 | $18.70 | 32700 |
| 2023-02-03 | 18.39 | $18.83 | 85017 |
| 2023-02-02 | 18.35 | $18.98 | 59784 |
| 2023-02-01 | 18.28 | $18.79 | 81147 |
| 2023-01-31 | 18.23 | $18.66 | 45900 |
| 2023-01-30 | 18.18 | $18.39 | 70311 |
| 2023-01-27 | 18.16 | $18.57 | 330678 |
| 2023-01-26 | 18.12 | $18.58 | 49200 |
| 2023-01-25 | 18.07 | $18.40 | 40500 |
| 2023-01-24 | 18.03 | $18.36 | 39111 |
| 2023-01-23 | 18.00 | $18.35 | 30600 |
| 2023-01-20 | 17.96 | $18.17 | 62418 |
| 2023-01-19 | 17.94 | $17.89 | 68103 |
| 2023-01-18 | 17.95 | $18.02 | 87300 |
| 2023-01-17 | 17.94 | $18.33 | 60300 |
| 2023-01-13 | 17.90 | $18.40 | 59100 |
| 2023-01-12 | 17.84 | $18.35 | 177348 |
| 2023-01-11 | 17.79 | $18.26 | 58257 |
| 2023-01-10 | 17.74 | $18.07 | 41700 |
| 2023-01-09 | 17.71 | $17.95 | 41415 |
| 2023-01-06 | 17.68 | $18.00 | 115593 |
| 2023-01-05 | 17.65 | $17.61 | 126900 |
| 2023-01-04 | 17.65 | $17.72 | 76200 |
| 2023-01-03 | 17.65 | $17.52 | 83478 |
| 2022-12-30 | 17.66 | $17.54 | 106632 |
| 2022-12-29 | 17.67 | $17.59 | 114981 |
| 2022-12-28 | 17.68 | $17.32 | 150057 |
| 2022-12-27 | 17.72 | $17.55 | 35220 |
| 2022-12-23 | 17.74 | $17.52 | 97800 |
| 2022-12-22 | 17.76 | $17.39 | 125430 |
| 2022-12-21 | 17.80 | $17.61 | 324600 |
| 2022-12-20 | 17.82 | $17.36 | 133800 |
| 2022-12-19 | 17.87 | $17.32 | 48300 |
| 2022-12-16 | 17.92 | $17.45 | 129000 |
| 2022-12-15 | 17.97 | $17.62 | 141600 |
| 2022-12-14 | 18.01 | $18.01 | 135600 |
| 2022-12-13 | 18.01 | $18.11 | 176700 |
| 2022-12-12 | 18.00 | $18.01 | 89124 |
| 2022-12-09 | 18.00 | $17.75 | 86700 |
| 2022-12-08 | 18.03 | $17.89 | 105300 |
| 2022-12-07 | 18.04 | $17.81 | 52500 |
| 2022-12-06 | 18.06 | $17.93 | 201600 |
| 2022-12-05 | 18.08 | $18.14 | 231900 |
| 2022-12-02 | 18.07 | $18.50 | 104400 |
| 2022-12-01 | 18.03 | $18.53 | 48444 |
| 2022-11-30 | 17.97 | $18.58 | 82917 |
| 2022-11-29 | 17.91 | $18.19 | 66057 |
| 2022-11-28 | 17.88 | $18.14 | 58851 |
| 2022-11-25 | 17.85 | $18.44 | 42600 |
| 2022-11-23 | 17.79 | $18.41 | 61029 |
| 2022-11-22 | 17.73 | $18.38 | 48969 |
| 2022-11-21 | 17.66 | $18.11 | 69969 |
| 2022-11-18 | 17.61 | $18.14 | 79026 |
| 2022-11-17 | 17.55 | $18.01 | 111375 |
| 2022-11-16 | 17.50 | $18.04 | 73500 |
| 2022-11-15 | 17.45 | $18.20 | 94575 |
| 2022-11-14 | 17.37 | $18.06 | 47700 |
| 2022-11-11 | 17.30 | $18.19 | 69735 |
| 2022-11-10 | 17.20 | $18.03 | 129744 |
| 2022-11-09 | 17.12 | $17.26 | 83400 |
| 2022-11-08 | 17.10 | $17.61 | 75300 |
| 2022-11-07 | 17.05 | $17.52 | 45072 |
| 2022-11-04 | 17.00 | $17.32 | 148263 |
| 2022-11-03 | 16.96 | $17.09 | 88800 |
| 2022-11-02 | 16.95 | $17.20 | 62700 |
| 2022-11-01 | 16.92 | $17.56 | 66900 |
| 2022-10-31 | 16.86 | $17.55 | 66939 |
| 2022-10-28 | 16.78 | $17.62 | 90321 |
| 2022-10-27 | 16.70 | $17.23 | 97821 |
| 2022-10-26 | 16.64 | $17.25 | 78600 |
| 2022-10-25 | 16.57 | $17.22 | 179400 |
| 2022-10-24 | 16.51 | $16.98 | 44517 |
| 2022-10-21 | 16.46 | $16.78 | 138612 |
| 2022-10-20 | 16.42 | $16.40 | 197400 |
| 2022-10-19 | 16.42 | $16.52 | 104748 |
| 2022-10-18 | 16.41 | $16.62 | 106500 |
| 2022-10-17 | 16.39 | $16.40 | 103641 |
| 2022-10-14 | 16.39 | $16.07 | 97032 |
| 2022-10-13 | 16.43 | $16.37 | 76317 |
| 2022-10-12 | 16.43 | $15.92 | 86700 |
| 2022-10-11 | 16.49 | $15.97 | 100500 |
| 2022-10-10 | 16.54 | $16.02 | 66603 |
| 2022-10-07 | 16.60 | $16.11 | 54732 |
| 2022-10-06 | 16.65 | $16.50 | 129636 |
| 2022-10-05 | 16.66 | $16.64 | 108000 |
| 2022-10-04 | 16.66 | $16.69 | 131400 |
| 2022-10-03 | 16.66 | $16.16 | 116700 |
| 2022-09-30 | 16.71 | $15.71 | 155148 |
| 2022-09-29 | 16.82 | $15.90 | 118872 |
| 2022-09-28 | 16.92 | $16.22 | 120378 |
| 2022-09-27 | 16.99 | $15.88 | 175032 |
| 2022-09-26 | 17.11 | $15.90 | 409287 |
| 2022-09-23 | 17.23 | $16.13 | 289800 |
| 2022-09-22 | 17.35 | $16.48 | 87615 |
| 2022-09-21 | 17.44 | $16.62 | 231900 |
| 2022-09-20 | 17.53 | $16.99 | 1.7M |
| 2022-09-19 | 17.59 | $17.22 | 62433 |
| 2022-09-16 | 17.62 | $17.09 | 79200 |
| 2022-09-15 | 17.68 | $17.24 | 45108 |
| 2022-09-14 | 17.73 | $17.38 | 52851 |
| 2022-09-13 | 17.76 | $17.34 | 99423 |
| 2022-09-12 | 17.81 | $18.06 | 59160 |
| 2022-09-09 | 17.78 | $17.87 | 81693 |
| 2022-09-08 | 17.77 | $17.61 | 54339 |
| 2022-09-07 | 17.79 | $17.51 | 152700 |
| 2022-09-06 | 17.82 | $17.23 | 173700 |
| 2022-09-02 | 17.88 | $17.34 | 102123 |
| 2022-09-01 | 17.94 | $17.46 | 77169 |
| 2022-08-31 | 17.99 | $17.47 | 68700 |
| 2022-08-30 | 18.04 | $17.60 | 104700 |
| 2022-08-29 | 18.09 | $17.82 | 75900 |
| 2022-08-26 | 18.12 | $17.89 | 92202 |
| 2022-08-25 | 18.14 | $18.41 | 39900 |
| 2022-08-24 | 18.11 | $18.16 | 78000 |
| 2022-08-23 | 18.11 | $18.11 | 65802 |
| 2022-08-22 | 18.11 | $18.10 | 124800 |
| 2022-08-19 | 18.11 | $18.47 | 67221 |
| 2022-08-18 | 18.07 | $18.65 | 96117 |
| 2022-08-17 | 18.01 | $18.59 | 45000 |
| 2022-08-16 | 17.94 | $18.70 | 110166 |
| 2022-08-15 | 17.86 | $18.60 | 57033 |
| 2022-08-12 | 17.79 | $18.58 | 77709 |
| 2022-08-11 | 17.70 | $18.31 | 52839 |
| 2022-08-10 | 17.64 | $18.19 | 75132 |
| 2022-08-09 | 17.58 | $17.88 | 75441 |
| 2022-08-08 | 17.55 | $17.89 | 34296 |
| 2022-08-05 | 17.52 | $17.86 | 53100 |
| 2022-08-04 | 17.48 | $17.83 | 73524 |
| 2022-08-03 | 17.44 | $17.92 | 158433 |
| 2022-08-02 | 17.39 | $17.76 | 55908 |
| 2022-08-01 | 17.35 | $17.91 | 67224 |
| 2022-07-29 | 17.29 | $17.95 | 258735 |
| 2022-07-28 | 17.23 | $17.73 | 30012 |
| 2022-07-27 | 17.17 | $17.57 | 178848 |
| 2022-07-26 | 17.13 | $17.26 | 49806 |
| 2022-07-25 | 17.12 | $17.40 | 105306 |
| 2022-07-22 | 17.09 | $17.27 | 33600 |
| 2022-07-21 | 17.07 | $17.39 | 92700 |
| 2022-07-20 | 17.03 | $17.36 | 65700 |
| 2022-07-19 | 17.00 | $17.30 | 77205 |
| 2022-07-18 | 16.97 | $16.86 | 164208 |
| 2022-07-15 | 16.98 | $16.93 | 110223 |
| 2022-07-14 | 16.98 | $16.58 | 114900 |
| 2022-07-13 | 17.03 | $16.72 | 125400 |
| 2022-07-12 | 17.06 | $16.81 | 92529 |
| 2022-07-11 | 17.09 | $16.87 | 40563 |
| 2022-07-08 | 17.11 | $17.00 | 83733 |
| 2022-07-07 | 17.12 | $17.05 | 123600 |
| 2022-07-06 | 17.13 | $16.79 | 104532 |
| 2022-07-05 | 17.16 | $16.81 | 180681 |
| 2022-07-01 | 17.20 | $16.91 | 191100 |
| 2022-06-30 | 17.23 | $16.74 | 66600 |
| 2022-06-29 | 17.28 | $16.87 | 100800 |
| 2022-06-28 | 17.32 | $16.97 | 114000 |
| 2022-06-27 | 17.36 | $17.16 | 74190 |
| 2022-06-24 | 17.38 | $17.11 | 91800 |
| 2022-06-23 | 17.41 | $16.64 | 619200 |
| 2022-06-22 | 17.49 | $16.63 | 215226 |
| 2022-06-21 | 17.58 | $16.78 | 296400 |
| 2022-06-17 | 17.67 | $16.42 | 135300 |
| 2022-06-16 | 17.80 | $16.46 | 224700 |
| 2022-06-15 | 17.94 | $17.04 | 221208 |
| 2022-06-14 | 18.03 | $16.93 | 90345 |
| 2022-06-13 | 18.15 | $16.98 | 159000 |
| 2022-06-10 | 18.27 | $17.66 | 77700 |
| 2022-06-09 | 18.34 | $18.12 | 114300 |
| 2022-06-08 | 18.36 | $18.53 | 119700 |
| 2022-06-07 | 18.34 | $18.75 | 72900 |
| 2022-06-06 | 18.30 | $18.55 | 49800 |
| 2022-06-03 | 18.28 | $18.47 | 75621 |
| 2022-06-02 | 18.25 | $18.65 | 69990 |
| 2022-06-01 | 18.21 | $18.43 | 83163 |
| 2022-05-31 | 18.19 | $18.55 | 113700 |
| 2022-05-27 | 18.15 | $18.70 | 54600 |
| 2022-05-26 | 18.09 | $18.35 | 75378 |
| 2022-05-25 | 18.07 | $18.03 | 147900 |
| 2022-05-24 | 18.07 | $17.81 | 42690 |
| 2022-05-23 | 18.10 | $17.87 | 59100 |
| 2022-05-20 | 18.12 | $17.53 | 122400 |
| 2022-05-19 | 18.19 | $17.56 | 365400 |
| 2022-05-18 | 18.25 | $17.67 | 76500 |
| 2022-05-17 | 18.31 | $18.33 | 39000 |
| 2022-05-16 | 18.31 | $18.00 | 96900 |
| 2022-05-13 | 18.34 | $17.98 | 218109 |
| 2022-05-12 | 18.38 | $17.64 | 126300 |
| 2022-05-11 | 18.46 | $17.62 | 110700 |
| 2022-05-10 | 18.55 | $17.80 | 75345 |
| 2022-05-09 | 18.63 | $17.84 | 115200 |
| 2022-05-06 | 18.71 | $18.37 | 177984 |
| 2022-05-05 | 18.75 | $18.39 | 122157 |
| 2022-05-04 | 18.78 | $18.94 | 74784 |
| 2022-05-03 | 18.77 | $18.40 | 69384 |
| 2022-05-02 | 18.81 | $18.23 | 71841 |
| 2022-04-29 | 18.87 | $18.13 | 75600 |
| 2022-04-28 | 18.95 | $18.71 | 99600 |
| 2022-04-27 | 18.97 | $18.35 | 57141 |
| 2022-04-26 | 19.04 | $18.34 | 44196 |
| 2022-04-25 | 19.11 | $18.74 | 78684 |
| 2022-04-22 | 19.15 | $18.72 | 132930 |
| 2022-04-21 | 19.19 | $19.24 | 84900 |
| 2022-04-20 | 19.19 | $19.49 | 102678 |
| 2022-04-19 | 19.16 | $19.38 | 75120 |
| 2022-04-18 | 19.13 | $19.12 | 110181 |
| 2022-04-14 | 19.13 | $19.10 | 104502 |
| 2022-04-13 | 19.14 | $19.22 | 39603 |
| 2022-04-12 | 19.13 | $19.02 | 60723 |
| 2022-04-11 | 19.14 | $19.04 | 71487 |
| 2022-04-08 | 19.15 | $19.22 | 40041 |
| 2022-04-07 | 19.14 | $19.14 | 41841 |
| 2022-04-06 | 19.14 | $19.07 | 52200 |
| 2022-04-05 | 19.15 | $19.13 | 52806 |
| 2022-04-04 | 19.15 | $19.33 | 56700 |
| 2022-04-01 | 19.13 | $19.31 | 61200 |
| 2022-03-31 | 19.11 | $19.25 | 88200 |
| 2022-03-30 | 19.10 | $19.53 | 113100 |
| 2022-03-29 | 19.05 | $19.62 | 70842 |
| 2022-03-28 | 18.99 | $19.42 | 31800 |
| 2022-03-25 | 18.95 | $19.44 | 80100 |
| 2022-03-24 | 18.90 | $19.27 | 62400 |
| 2022-03-23 | 18.86 | $19.07 | 234081 |
| 2022-03-22 | 18.84 | $19.32 | 48900 |
| 2022-03-21 | 18.79 | $19.19 | 84411 |
| 2022-03-18 | 18.74 | $19.17 | 60900 |
| 2022-03-17 | 18.70 | $19.06 | 217893 |
| 2022-03-16 | 18.66 | $18.84 | 51600 |
| 2022-03-15 | 18.64 | $18.55 | 334500 |
| 2022-03-14 | 18.65 | $18.32 | 55563 |
| 2022-03-11 | 18.69 | $18.42 | 91638 |
| 2022-03-10 | 18.71 | $18.57 | 111000 |
| 2022-03-09 | 18.73 | $18.57 | 149172 |
| 2022-03-08 | 18.75 | $18.27 | 60933 |
| 2022-03-07 | 18.80 | $18.33 | 98700 |
| 2022-03-04 | 18.85 | $18.80 | 52941 |
| 2022-03-03 | 18.85 | $18.89 | 54642 |
| 2022-03-02 | 18.85 | $18.91 | 56529 |
| 2022-03-01 | 18.84 | $18.49 | 66900 |
| 2022-02-28 | 18.88 | $18.77 | 37500 |
| 2022-02-25 | 18.89 | $18.85 | 66987 |
| 2022-02-24 | 18.89 | $18.37 | 147000 |
| 2022-02-23 | 18.95 | $18.34 | 137400 |
| 2022-02-22 | 19.01 | $18.58 | 140700 |
| 2022-02-18 | 19.06 | $18.78 | 95802 |
| 2022-02-17 | 19.09 | $18.87 | 79263 |
| 2022-02-16 | 19.11 | $19.16 | 104100 |
| 2022-02-15 | 19.10 | $19.13 | 60600 |
| 2022-02-14 | 19.10 | $18.87 | 90957 |
| 2022-02-11 | 19.12 | $19.02 | 90900 |
| 2022-02-10 | 19.14 | $19.21 | 86730 |
| 2022-02-09 | 19.13 | $19.46 | 85800 |
| 2022-02-08 | 19.09 | $19.27 | 392100 |
| 2022-02-07 | 19.07 | $19.09 | 60993 |
| 2022-02-04 | 19.07 | $19.07 | 137244 |
| 2022-02-03 | 19.07 | $19.06 | 99600 |
| 2022-02-02 | 19.07 | $19.35 | 42600 |
| 2022-02-01 | 19.05 | $19.17 | 69741 |
| 2022-01-31 | 19.03 | $19.00 | 52800 |
| 2022-01-28 | 19.04 | $18.78 | 120300 |
| 2022-01-27 | 19.06 | $18.49 | 103821 |
| 2022-01-26 | 19.12 | $18.57 | 100200 |
| 2022-01-25 | 19.18 | $18.67 | 506772 |
| 2022-01-24 | 19.24 | $18.74 | 373881 |
| 2022-01-21 | 19.29 | $18.66 | 369870 |
| 2022-01-20 | 19.35 | $18.92 | 190023 |
| 2022-01-19 | 19.40 | $19.17 | 136209 |
| 2022-01-18 | 19.42 | $19.39 | 329400 |
| 2022-01-14 | 19.43 | $19.70 | 68793 |
| 2022-01-13 | 19.40 | $19.66 | 62100 |
| 2022-01-12 | 19.37 | $19.74 | 120708 |
| 2022-01-11 | 19.33 | $19.73 | 102003 |
| 2022-01-10 | 19.29 | $19.56 | 120300 |
| 2022-01-07 | 19.26 | $19.58 | 43215 |
| 2022-01-06 | 19.23 | $19.56 | 93645 |
| 2022-01-05 | 19.19 | $19.52 | 88200 |
| 2022-01-04 | 19.16 | $19.72 | 98700 |
| 2022-01-03 | 19.10 | $19.48 | 156900 |
| 2021-12-31 | 19.06 | $19.35 | 21012 |
| 2021-12-30 | 19.03 | $19.34 | 41415 |
| 2021-12-29 | 18.99 | $19.40 | 41790 |
| 2021-12-28 | 18.95 | $19.35 | 30939 |
| 2021-12-27 | 18.91 | $19.33 | 65700 |
| 2021-12-23 | 18.87 | $19.11 | 70041 |
| 2021-12-22 | 18.84 | $18.99 | 36000 |
| 2021-12-21 | 18.82 | $18.85 | 40200 |
| 2021-12-20 | 18.82 | $18.53 | 72600 |
| 2021-12-17 | 18.85 | $18.74 | 22800 |
| 2021-12-16 | 18.86 | $18.97 | 60048 |
| 2021-12-15 | 18.85 | $18.98 | 36000 |
| 2021-12-14 | 18.84 | $18.75 | 99900 |
| 2021-12-13 | 18.85 | $18.81 | 21900 |
| 2021-12-10 | 18.85 | $19.02 | 184017 |
| 2021-12-09 | 18.84 | $18.88 | 66000 |
| 2021-12-08 | 18.83 | $18.96 | 75000 |
| 2021-12-07 | 18.82 | $19.02 | 40614 |
| 2021-12-06 | 18.80 | $18.75 | 47100 |
| 2021-12-03 | 18.80 | $18.46 | 53418 |
| 2021-12-02 | 18.84 | $18.54 | 40608 |
| 2021-12-01 | 18.87 | $18.18 | 55263 |
| 2021-11-30 | 18.94 | $18.37 | 67200 |
| 2021-11-29 | 19.00 | $18.79 | 57600 |
| 2021-11-26 | 19.03 | $18.67 | 95100 |
| 2021-11-24 | 19.06 | $19.19 | 27300 |
| 2021-11-23 | 19.05 | $19.22 | 29700 |
| 2021-11-22 | 19.03 | $19.10 | 62181 |
| 2021-11-19 | 19.02 | $18.96 | 218511 |
| 2021-11-18 | 19.03 | $19.13 | 39705 |
| 2021-11-17 | 19.02 | $19.16 | 53400 |
| 2021-11-16 | 19.01 | $19.26 | 66681 |
| 2021-11-15 | 18.98 | $19.25 | 42702 |
| 2021-11-12 | 18.95 | $19.24 | 37500 |
| 2021-11-11 | 18.92 | $19.17 | 35100 |
| 2021-11-10 | 18.89 | $19.14 | 46500 |
| 2021-11-09 | 18.87 | $19.25 | 62214 |
| 2021-11-08 | 18.83 | $19.28 | 34890 |
| 2021-11-05 | 18.78 | $19.25 | 34800 |
| 2021-11-04 | 18.73 | $19.07 | 24900 |
| 2021-11-03 | 18.70 | $19.12 | 46800 |
| 2021-11-02 | 18.65 | $18.97 | 39300 |
| 2021-11-01 | 18.62 | $18.91 | 48900 |
| 2021-10-29 | 18.59 | $18.78 | 39300 |
| 2021-10-28 | 18.57 | $18.80 | 35808 |
| 2021-10-27 | 18.54 | $18.63 | 51081 |
| 2021-10-26 | 18.53 | $18.88 | 51300 |
| 2021-10-25 | 18.49 | $18.89 | 16200 |
| 2021-10-22 | 18.45 | $18.85 | 15900 |
| 2021-10-21 | 18.41 | $18.83 | 49800 |
| 2021-10-20 | 18.37 | $18.85 | 68781 |
| 2021-10-19 | 18.32 | $18.70 | 34500 |
| 2021-10-18 | 18.28 | $18.58 | 29100 |
| 2021-10-15 | 18.24 | $18.58 | 59700 |
| 2021-10-14 | 18.21 | $18.46 | 27000 |
| 2021-10-13 | 18.18 | $18.17 | 23700 |
| 2021-10-12 | 18.18 | $18.19 | 22347 |
| 2021-10-11 | 18.18 | $18.22 | 54900 |
| 2021-10-08 | 18.18 | $18.33 | 59400 |
| 2021-10-07 | 18.16 | $18.32 | 66702 |
| 2021-10-06 | 18.15 | $18.16 | 42420 |
| 2021-10-05 | 18.15 | $18.17 | 28500 |
| 2021-10-04 | 18.14 | $18.02 | 43863 |
| 2021-10-01 | 18.16 | $18.10 | 39300 |
| 2021-09-30 | 18.16 | $17.85 | 52542 |
| 2021-09-29 | 18.19 | $18.13 | 124200 |
| 2021-09-28 | 18.20 | $18.10 | 151200 |
| 2021-09-27 | 18.21 | $18.33 | 42147 |
| 2021-09-24 | 18.20 | $18.22 | 47424 |
| 2021-09-23 | 18.20 | $18.18 | 79500 |
| 2021-09-22 | 18.20 | $17.91 | 24621 |
| 2021-09-21 | 18.23 | $17.80 | 64281 |
| 2021-09-20 | 18.27 | $17.83 | 59490 |
| 2021-09-17 | 18.32 | $18.15 | 38466 |
| 2021-09-16 | 18.34 | $18.27 | 36336 |
| 2021-09-15 | 18.35 | $18.33 | 69900 |
| 2021-09-14 | 18.35 | $18.12 | 39300 |
| 2021-09-13 | 18.37 | $18.30 | 35400 |
| 2021-09-10 | 18.38 | $18.16 | 31815 |
| 2021-09-09 | 18.40 | $18.31 | 52500 |
| 2021-09-08 | 18.41 | $18.36 | 56100 |
| 2021-09-07 | 18.42 | $18.42 | 69930 |
| 2021-09-03 | 18.42 | $18.55 | 42900 |
| 2021-09-02 | 18.40 | $18.61 | 56700 |
| 2021-09-01 | 18.38 | $18.49 | 37563 |
| 2021-08-31 | 18.37 | $18.55 | 34500 |
| 2021-08-30 | 18.35 | $18.57 | 58500 |
| 2021-08-27 | 18.33 | $18.62 | 33660 |
| 2021-08-26 | 18.30 | $18.39 | 46200 |
| 2021-08-25 | 18.29 | $18.55 | 50100 |
| 2021-08-24 | 18.26 | $18.46 | 56400 |
| 2021-08-23 | 18.24 | $18.35 | 125469 |
| 2021-08-20 | 18.23 | $18.18 | 72960 |
| 2021-08-19 | 18.24 | $18.04 | 56781 |
| 2021-08-18 | 18.26 | $18.15 | 58200 |
| 2021-08-17 | 18.27 | $18.36 | 70800 |
| 2021-08-16 | 18.26 | $18.51 | 42300 |
| 2021-08-13 | 18.23 | $18.53 | 36600 |
| 2021-08-12 | 18.20 | $18.55 | 21000 |
| 2021-08-11 | 18.16 | $18.53 | 69300 |
| 2021-08-10 | 18.12 | $18.39 | 36600 |
| 2021-08-09 | 18.10 | $18.24 | 39300 |
| 2021-08-06 | 18.08 | $18.28 | 26100 |
| 2021-08-05 | 18.06 | $18.16 | 27600 |
| 2021-08-04 | 18.05 | $18.03 | 48600 |
| 2021-08-03 | 18.05 | $18.25 | 15900 |
| 2021-08-02 | 18.03 | $18.07 | 25845 |
| 2021-07-30 | 18.03 | $18.12 | 36447 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
30.80
2026-07-28
Close Price
$31.13
Vol: 270538
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
16.18
Average
21.46
Maximum
30.80
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-28 | 30.80 | $31.13 | 270538 |
| 2026-07-27 | 30.76 | $30.92 | 144237 |
| 2026-07-24 | 30.74 | $30.81 | 138200 |
| 2026-07-23 | 30.72 | $30.65 | 140200 |
| 2026-07-22 | 30.72 | $30.90 | 220900 |
| 2026-07-21 | 30.69 | $30.87 | 135442 |
| 2026-07-20 | 30.66 | $30.63 | 250713 |
| 2026-07-17 | 30.65 | $30.77 | 189521 |
| 2026-07-16 | 30.63 | $30.93 | 180613 |
| 2026-07-15 | 30.59 | $30.80 | 150600 |
| 2026-07-14 | 30.56 | $30.74 | 169800 |
| 2026-07-13 | 30.54 | $30.77 | 110300 |
| 2026-07-10 | 30.51 | $30.71 | 229809 |
| 2026-07-09 | 30.49 | $30.61 | 130037 |
| 2026-07-08 | 30.47 | $30.45 | 110039 |
| 2026-07-07 | 30.46 | $30.66 | 159100 |
| 2026-07-06 | 30.43 | $30.69 | 94600 |
| 2026-07-02 | 30.40 | $30.62 | 139035 |
| 2026-07-01 | 30.37 | $30.49 | 249000 |
| 2026-06-30 | 30.36 | $30.46 | 156217 |
| 2026-06-29 | 30.35 | $30.47 | 189822 |
| 2026-06-26 | 30.33 | $30.37 | 137223 |
| 2026-06-25 | 30.32 | $30.32 | 138000 |
| 2026-06-24 | 30.32 | $30.18 | 117465 |
| 2026-06-23 | 30.33 | $30.28 | 159478 |
| 2026-06-22 | 30.33 | $30.42 | 188571 |
| 2026-06-18 | 30.32 | $30.37 | 175600 |
| 2026-06-17 | 30.30 | $30.21 | 220400 |
| 2026-06-16 | 30.30 | $30.61 | 202511 |
| 2026-06-15 | 30.26 | $30.73 | 151904 |
| 2026-06-12 | 30.19 | $30.60 | 126600 |
| 2026-06-11 | 30.14 | $30.30 | 171628 |
| 2026-06-10 | 30.11 | $29.86 | 106116 |
| 2026-06-09 | 30.13 | $30.14 | 176800 |
| 2026-06-08 | 30.11 | $30.10 | 141600 |
| 2026-06-05 | 30.10 | $30.03 | 212800 |
| 2026-06-04 | 30.09 | $30.52 | 137312 |
| 2026-06-03 | 30.03 | $30.30 | 136900 |
| 2026-06-02 | 29.99 | $30.34 | 147077 |
| 2026-06-01 | 29.94 | $30.19 | 105900 |
| 2026-05-29 | 29.90 | $30.23 | 211833 |
| 2026-05-28 | 29.85 | $30.28 | 91100 |
| 2026-05-27 | 29.80 | $30.24 | 115300 |
| 2026-05-26 | 29.73 | $30.18 | 151137 |
| 2026-05-22 | 29.67 | $30.06 | 110014 |
| 2026-05-21 | 29.62 | $29.82 | 84800 |
| 2026-05-20 | 29.58 | $29.76 | 133000 |
| 2026-05-19 | 29.54 | $29.52 | 104100 |
| 2026-05-18 | 29.53 | $29.64 | 132130 |
| 2026-05-15 | 29.49 | $29.54 | 104449 |
| 2026-05-14 | 29.47 | $29.84 | 161034 |
| 2026-05-13 | 29.41 | $29.76 | 326700 |
| 2026-05-12 | 29.35 | $29.69 | 100547 |
| 2026-05-11 | 29.29 | $29.72 | 113600 |
| 2026-05-08 | 29.22 | $29.70 | 132521 |
| 2026-05-07 | 29.14 | $29.50 | 126900 |
| 2026-05-06 | 29.08 | $29.74 | 128402 |
| 2026-05-05 | 28.98 | $29.53 | 153800 |
| 2026-05-04 | 28.90 | $29.21 | 113920 |
| 2026-05-01 | 28.84 | $29.39 | 183502 |
| 2026-04-30 | 28.75 | $29.43 | 270279 |
| 2026-04-29 | 28.65 | $29.00 | 79715 |
| 2026-04-28 | 28.57 | $28.92 | 93227 |
| 2026-04-27 | 28.50 | $28.92 | 398711 |
| 2026-04-24 | 28.42 | $28.89 | 99806 |
| 2026-04-23 | 28.33 | $28.87 | 77922 |
| 2026-04-22 | 28.23 | $28.81 | 95125 |
| 2026-04-21 | 28.13 | $28.72 | 100440 |
| 2026-04-20 | 28.04 | $28.82 | 73700 |
| 2026-04-17 | 27.92 | $28.79 | 98719 |
| 2026-04-16 | 27.80 | $28.55 | 89000 |
| 2026-04-15 | 27.69 | $28.37 | 87637 |
| 2026-04-14 | 27.60 | $28.34 | 90144 |
| 2026-04-13 | 27.51 | $28.24 | 123602 |
| 2026-04-10 | 27.42 | $27.99 | 103105 |
| 2026-04-09 | 27.35 | $28.16 | 90321 |
| 2026-04-08 | 27.26 | $28.04 | 130846 |
| 2026-04-07 | 27.19 | $27.49 | 163632 |
| 2026-04-06 | 27.16 | $27.46 | 198419 |
| 2026-04-02 | 27.14 | $27.32 | 140300 |
| 2026-04-01 | 27.13 | $27.26 | 211900 |
| 2026-03-31 | 27.14 | $27.20 | 170500 |
| 2026-03-30 | 27.15 | $26.66 | 324418 |
| 2026-03-27 | 27.22 | $26.73 | 234217 |
| 2026-03-26 | 27.30 | $27.04 | 113200 |
| 2026-03-25 | 27.35 | $27.27 | 101823 |
| 2026-03-24 | 27.38 | $27.23 | 135338 |
| 2026-03-23 | 27.43 | $27.11 | 181900 |
| 2026-03-20 | 27.49 | $26.82 | 276500 |
| 2026-03-19 | 27.58 | $27.15 | 154800 |
| 2026-03-18 | 27.65 | $27.15 | 85313 |
| 2026-03-17 | 27.73 | $27.49 | 151132 |
| 2026-03-16 | 27.77 | $27.37 | 146147 |
| 2026-03-13 | 27.84 | $27.17 | 112000 |
| 2026-03-12 | 27.92 | $27.23 | 136612 |
| 2026-03-11 | 28.01 | $27.58 | 82800 |
| 2026-03-10 | 28.07 | $27.55 | 142517 |
| 2026-03-09 | 28.13 | $27.63 | 188509 |
| 2026-03-06 | 28.19 | $27.57 | 81800 |
| 2026-03-05 | 28.26 | $27.92 | 146700 |
| 2026-03-04 | 28.30 | $28.21 | 167483 |
| 2026-03-03 | 28.31 | $28.06 | 153900 |
| 2026-03-02 | 28.33 | $28.36 | 220648 |
| 2026-02-27 | 28.32 | $28.39 | 106100 |
| 2026-02-26 | 28.30 | $28.37 | 120719 |
| 2026-02-25 | 28.29 | $28.36 | 110940 |
| 2026-02-24 | 28.27 | $28.27 | 94614 |
| 2026-02-23 | 28.26 | $28.14 | 160006 |
| 2026-02-20 | 28.25 | $28.44 | 177443 |
| 2026-02-19 | 28.22 | $28.30 | 100400 |
| 2026-02-18 | 28.19 | $28.37 | 253600 |
| 2026-02-17 | 28.15 | $28.24 | 193201 |
| 2026-02-13 | 28.13 | $28.30 | 329357 |
| 2026-02-12 | 28.09 | $28.15 | 159585 |
| 2026-02-11 | 28.06 | $28.56 | 183935 |
| 2026-02-10 | 27.99 | $28.44 | 128900 |
| 2026-02-09 | 27.93 | $28.49 | 168700 |
| 2026-02-06 | 27.86 | $28.51 | 152018 |
| 2026-02-05 | 27.78 | $27.97 | 229600 |
| 2026-02-04 | 27.74 | $28.24 | 225000 |
| 2026-02-03 | 27.68 | $28.06 | 142314 |
| 2026-02-02 | 27.63 | $27.97 | 102665 |
| 2026-01-30 | 27.58 | $27.73 | 112000 |
| 2026-01-29 | 27.55 | $27.76 | 176700 |
| 2026-01-28 | 27.51 | $27.66 | 138302 |
| 2026-01-27 | 27.48 | $27.64 | 114447 |
| 2026-01-26 | 27.44 | $27.63 | 111200 |
| 2026-01-23 | 27.40 | $27.58 | 179000 |
| 2026-01-22 | 27.37 | $27.74 | 252237 |
| 2026-01-21 | 27.31 | $27.65 | 145700 |
| 2026-01-20 | 27.26 | $27.19 | 168600 |
| 2026-01-16 | 27.24 | $27.57 | 120931 |
| 2026-01-15 | 27.19 | $27.66 | 177643 |
| 2026-01-14 | 27.12 | $27.55 | 142400 |
| 2026-01-13 | 27.05 | $27.48 | 156428 |
| 2026-01-12 | 26.99 | $27.48 | 163439 |
| 2026-01-09 | 26.93 | $27.49 | 121239 |
| 2026-01-08 | 26.86 | $27.30 | 141300 |
| 2026-01-07 | 26.81 | $27.04 | 181000 |
| 2026-01-06 | 26.78 | $27.27 | 229242 |
| 2026-01-05 | 26.72 | $27.06 | 187043 |
| 2026-01-02 | 26.69 | $26.79 | 114746 |
| 2025-12-31 | 26.67 | $26.57 | 66200 |
| 2025-12-30 | 26.68 | $26.75 | 104141 |
| 2025-12-29 | 26.67 | $26.76 | 53900 |
| 2025-12-26 | 26.66 | $26.83 | 78600 |
| 2025-12-24 | 26.64 | $26.83 | 41109 |
| 2025-12-23 | 26.61 | $26.72 | 179600 |
| 2025-12-22 | 26.60 | $26.71 | 128700 |
| 2025-12-19 | 26.58 | $26.56 | 101600 |
| 2025-12-18 | 26.56 | $26.44 | 95600 |
| 2025-12-17 | 26.56 | $26.40 | 65577 |
| 2025-12-16 | 26.55 | $26.51 | 84208 |
| 2025-12-15 | 26.53 | $26.73 | 182131 |
| 2025-12-12 | 26.48 | $26.72 | 68307 |
| 2025-12-11 | 26.43 | $26.90 | 78431 |
| 2025-12-10 | 26.37 | $26.74 | 46100 |
| 2025-12-09 | 26.31 | $26.53 | 52400 |
| 2025-12-08 | 26.27 | $26.53 | 97619 |
| 2025-12-05 | 26.23 | $26.65 | 84219 |
| 2025-12-04 | 26.17 | $26.63 | 76700 |
| 2025-12-03 | 26.11 | $26.67 | 67404 |
| 2025-12-02 | 26.05 | $26.49 | 105000 |
| 2025-12-01 | 25.99 | $26.46 | 69207 |
| 2025-11-28 | 25.94 | $26.57 | 37000 |
| 2025-11-26 | 25.87 | $26.43 | 112000 |
| 2025-11-25 | 25.82 | $26.24 | 132900 |
| 2025-11-24 | 25.78 | $25.88 | 129443 |
| 2025-11-21 | 25.78 | $25.67 | 144527 |
| 2025-11-20 | 25.80 | $25.23 | 113021 |
| 2025-11-19 | 25.87 | $25.54 | 82200 |
| 2025-11-18 | 25.90 | $25.58 | 94441 |
| 2025-11-17 | 25.94 | $25.61 | 155100 |
| 2025-11-14 | 25.98 | $25.90 | 89846 |
| 2025-11-13 | 25.98 | $25.97 | 102807 |
| 2025-11-12 | 25.98 | $26.26 | 104100 |
| 2025-11-11 | 25.94 | $26.20 | 105008 |
| 2025-11-10 | 25.91 | $26.03 | 83033 |
| 2025-11-07 | 25.89 | $25.86 | 116500 |
| 2025-11-06 | 25.89 | $25.71 | 113730 |
| 2025-11-05 | 25.90 | $25.87 | 59739 |
| 2025-11-04 | 25.89 | $25.71 | 89344 |
| 2025-11-03 | 25.90 | $25.86 | 117000 |
| 2025-10-31 | 25.89 | $25.94 | 95701 |
| 2025-10-30 | 25.88 | $25.87 | 113214 |
| 2025-10-29 | 25.87 | $26.09 | 87126 |
| 2025-10-28 | 25.84 | $26.20 | 105900 |
| 2025-10-27 | 25.80 | $26.31 | 100500 |
| 2025-10-24 | 25.75 | $26.11 | 55000 |
| 2025-10-23 | 25.71 | $25.95 | 86244 |
| 2025-10-22 | 25.69 | $25.82 | 101500 |
| 2025-10-21 | 25.67 | $25.93 | 153103 |
| 2025-10-20 | 25.65 | $25.88 | 83423 |
| 2025-10-17 | 25.63 | $25.58 | 70728 |
| 2025-10-16 | 25.64 | $25.42 | 116064 |
| 2025-10-15 | 25.66 | $25.69 | 58912 |
| 2025-10-14 | 25.66 | $25.59 | 107018 |
| 2025-10-13 | 25.67 | $25.37 | 68900 |
| 2025-10-10 | 25.70 | $25.06 | 141200 |
| 2025-10-09 | 25.77 | $25.67 | 86402 |
| 2025-10-08 | 25.77 | $25.85 | 79722 |
| 2025-10-07 | 25.75 | $25.81 | 51400 |
| 2025-10-06 | 25.74 | $25.94 | 206678 |
| 2025-10-03 | 25.71 | $25.95 | 272400 |
| 2025-10-02 | 25.68 | $25.81 | 105300 |
| 2025-10-01 | 25.65 | $25.80 | 98903 |
| 2025-09-30 | 25.63 | $25.74 | 121300 |
| 2025-09-29 | 25.61 | $25.70 | 140000 |
| 2025-09-26 | 25.59 | $25.73 | 74228 |
| 2025-09-25 | 25.56 | $25.52 | 98500 |
| 2025-09-24 | 25.55 | $25.61 | 48600 |
| 2025-09-23 | 25.53 | $25.77 | 43505 |
| 2025-09-22 | 25.50 | $25.76 | 98000 |
| 2025-09-19 | 25.46 | $25.73 | 94512 |
| 2025-09-18 | 25.42 | $25.74 | 113300 |
| 2025-09-17 | 25.37 | $25.61 | 74147 |
| 2025-09-16 | 25.33 | $25.54 | 88905 |
| 2025-09-15 | 25.30 | $25.56 | 79426 |
| 2025-09-12 | 25.26 | $25.50 | 72418 |
| 2025-09-11 | 25.22 | $25.61 | 124500 |
| 2025-09-10 | 25.17 | $25.29 | 99238 |
| 2025-09-09 | 25.15 | $25.30 | 99338 |
| 2025-09-08 | 25.12 | $25.28 | 806900 |
| 2025-09-05 | 25.08 | $25.31 | 121000 |
| 2025-09-04 | 25.04 | $25.37 | 336923 |
| 2025-09-03 | 24.99 | $25.12 | 63734 |
| 2025-09-02 | 24.96 | $25.11 | 96102 |
| 2025-08-29 | 24.92 | $25.23 | 65600 |
| 2025-08-28 | 24.86 | $25.22 | 60600 |
| 2025-08-27 | 24.80 | $25.23 | 128700 |
| 2025-08-26 | 24.74 | $25.10 | 67839 |
| 2025-08-25 | 24.68 | $25.04 | 232100 |
| 2025-08-22 | 24.63 | $25.19 | 123500 |
| 2025-08-21 | 24.56 | $24.73 | 38204 |
| 2025-08-20 | 24.53 | $24.77 | 70732 |
| 2025-08-19 | 24.50 | $24.84 | 74700 |
| 2025-08-18 | 24.46 | $24.77 | 51732 |
| 2025-08-15 | 24.42 | $24.76 | 74200 |
| 2025-08-14 | 24.39 | $24.82 | 61900 |
| 2025-08-13 | 24.34 | $24.86 | 90237 |
| 2025-08-12 | 24.29 | $24.62 | 121717 |
| 2025-08-11 | 24.26 | $24.28 | 66624 |
| 2025-08-08 | 24.26 | $24.34 | 52806 |
| 2025-08-07 | 24.25 | $24.13 | 62026 |
| 2025-08-06 | 24.27 | $24.13 | 52308 |
| 2025-08-05 | 24.28 | $24.08 | 279910 |
| 2025-08-04 | 24.31 | $24.09 | 127427 |
| 2025-08-01 | 24.33 | $23.83 | 116724 |
| 2025-07-31 | 24.38 | $24.17 | 91900 |
| 2025-07-30 | 24.40 | $24.33 | 62931 |
| 2025-07-29 | 24.41 | $24.47 | 71400 |
| 2025-07-28 | 24.39 | $24.52 | 101600 |
| 2025-07-25 | 24.37 | $24.61 | 73490 |
| 2025-07-24 | 24.34 | $24.53 | 100600 |
| 2025-07-23 | 24.31 | $24.67 | 100300 |
| 2025-07-22 | 24.27 | $24.45 | 81500 |
| 2025-07-21 | 24.24 | $24.24 | 94516 |
| 2025-07-18 | 24.22 | $24.22 | 55919 |
| 2025-07-17 | 24.21 | $24.26 | 67428 |
| 2025-07-16 | 24.18 | $24.11 | 97504 |
| 2025-07-15 | 24.17 | $24.07 | 105000 |
| 2025-07-14 | 24.16 | $24.36 | 53000 |
| 2025-07-11 | 24.12 | $24.37 | 60900 |
| 2025-07-10 | 24.07 | $24.51 | 105249 |
| 2025-07-09 | 24.01 | $24.39 | 74652 |
| 2025-07-08 | 23.95 | $24.32 | 89200 |
| 2025-07-07 | 23.90 | $24.25 | 77187 |
| 2025-07-03 | 23.85 | $24.47 | 119000 |
| 2025-07-02 | 23.77 | $24.34 | 59500 |
| 2025-07-01 | 23.69 | $24.27 | 87040 |
| 2025-06-30 | 23.62 | $23.98 | 116100 |
| 2025-06-27 | 23.57 | $23.88 | 72200 |
| 2025-06-26 | 23.53 | $23.77 | 51400 |
| 2025-06-25 | 23.50 | $23.59 | 69921 |
| 2025-06-24 | 23.48 | $23.79 | 78000 |
| 2025-06-23 | 23.44 | $23.60 | 82620 |
| 2025-06-20 | 23.41 | $23.44 | 71439 |
| 2025-06-18 | 23.39 | $23.42 | 47200 |
| 2025-06-17 | 23.38 | $23.40 | 71246 |
| 2025-06-16 | 23.37 | $23.59 | 59230 |
| 2025-06-13 | 23.34 | $23.40 | 74200 |
| 2025-06-12 | 23.33 | $23.63 | 292136 |
| 2025-06-11 | 23.29 | $23.56 | 75453 |
| 2025-06-10 | 23.26 | $23.65 | 95059 |
| 2025-06-09 | 23.22 | $23.47 | 52300 |
| 2025-06-06 | 23.19 | $23.42 | 82503 |
| 2025-06-05 | 23.16 | $23.17 | 111546 |
| 2025-06-04 | 23.15 | $23.24 | 60100 |
| 2025-06-03 | 23.13 | $23.31 | 65215 |
| 2025-06-02 | 23.10 | $23.17 | 63900 |
| 2025-05-30 | 23.09 | $23.12 | 519124 |
| 2025-05-29 | 23.07 | $23.14 | 97425 |
| 2025-05-28 | 23.04 | $23.04 | 94900 |
| 2025-05-27 | 23.03 | $23.22 | 83843 |
| 2025-05-23 | 22.99 | $22.81 | 84700 |
| 2025-05-22 | 22.98 | $22.90 | 102614 |
| 2025-05-21 | 22.97 | $22.95 | 261100 |
| 2025-05-20 | 22.94 | $23.41 | 68838 |
| 2025-05-19 | 22.86 | $23.46 | 81422 |
| 2025-05-16 | 22.77 | $23.47 | 43600 |
| 2025-05-15 | 22.66 | $23.30 | 80600 |
| 2025-05-14 | 22.56 | $23.10 | 81914 |
| 2025-05-13 | 22.48 | $23.24 | 78111 |
| 2025-05-12 | 22.37 | $23.25 | 125775 |
| 2025-05-09 | 22.25 | $22.61 | 104679 |
| 2025-05-08 | 22.19 | $22.60 | 74600 |
| 2025-05-07 | 22.13 | $22.43 | 62325 |
| 2025-05-06 | 22.07 | $22.37 | 94000 |
| 2025-05-05 | 22.01 | $22.49 | 70366 |
| 2025-05-02 | 21.93 | $22.62 | 156343 |
| 2025-05-01 | 21.83 | $22.31 | 88200 |
| 2025-04-30 | 21.77 | $22.32 | 164906 |
| 2025-04-29 | 21.72 | $22.30 | 47408 |
| 2025-04-28 | 21.66 | $22.19 | 65600 |
| 2025-04-25 | 21.62 | $22.11 | 106500 |
| 2025-04-24 | 21.60 | $22.12 | 139224 |
| 2025-04-23 | 21.58 | $21.76 | 69305 |
| 2025-04-22 | 21.60 | $21.56 | 101273 |
| 2025-04-21 | 21.64 | $21.02 | 134725 |
| 2025-04-17 | 21.75 | $21.47 | 99500 |
| 2025-04-16 | 21.83 | $21.34 | 107107 |
| 2025-04-15 | 21.93 | $21.70 | 85700 |
| 2025-04-14 | 22.00 | $21.77 | 78100 |
| 2025-04-11 | 22.06 | $21.50 | 70028 |
| 2025-04-10 | 22.17 | $21.21 | 161231 |
| 2025-04-09 | 22.30 | $21.88 | 247700 |
| 2025-04-08 | 22.38 | $20.36 | 141940 |
| 2025-04-07 | 22.61 | $20.70 | 361200 |
| 2025-04-04 | 22.82 | $20.86 | 335913 |
| 2025-04-03 | 23.03 | $22.10 | 177225 |
| 2025-04-02 | 23.13 | $23.20 | 92208 |
| 2025-04-01 | 23.12 | $23.03 | 78747 |
| 2025-03-31 | 23.13 | $23.01 | 257500 |
| 2025-03-28 | 23.15 | $22.85 | 96634 |
| 2025-03-27 | 23.18 | $23.21 | 56200 |
| 2025-03-26 | 23.19 | $23.29 | 68000 |
| 2025-03-25 | 23.19 | $23.43 | 78605 |
| 2025-03-24 | 23.18 | $23.46 | 122000 |
| 2025-03-21 | 23.17 | $23.14 | 90300 |
| 2025-03-20 | 23.20 | $23.20 | 282400 |
| 2025-03-19 | 23.22 | $23.26 | 111800 |
| 2025-03-18 | 23.25 | $23.07 | 132346 |
| 2025-03-17 | 23.30 | $23.19 | 162903 |
| 2025-03-14 | 23.34 | $22.93 | 159444 |
| 2025-03-13 | 23.42 | $22.52 | 192546 |
| 2025-03-12 | 23.54 | $22.71 | 181935 |
| 2025-03-11 | 23.65 | $22.78 | 160676 |
| 2025-03-10 | 23.76 | $23.08 | 113200 |
| 2025-03-07 | 23.85 | $23.50 | 77100 |
| 2025-03-06 | 23.89 | $23.34 | 255300 |
| 2025-03-05 | 23.96 | $23.51 | 120012 |
| 2025-03-04 | 24.02 | $23.34 | 197044 |
| 2025-03-03 | 24.09 | $23.79 | 146400 |
| 2025-02-28 | 24.13 | $24.08 | 152007 |
| 2025-02-27 | 24.14 | $23.78 | 155506 |
| 2025-02-26 | 24.17 | $23.93 | 119101 |
| 2025-02-25 | 24.20 | $24.03 | 280100 |
| 2025-02-24 | 24.22 | $24.02 | 169700 |
| 2025-02-21 | 24.24 | $24.05 | 86125 |
| 2025-02-20 | 24.25 | $24.40 | 86145 |
| 2025-02-19 | 24.23 | $24.48 | 99326 |
| 2025-02-18 | 24.21 | $24.45 | 178748 |
| 2025-02-14 | 24.18 | $24.31 | 158112 |
| 2025-02-13 | 24.16 | $24.32 | 100700 |
| 2025-02-12 | 24.14 | $24.08 | 81200 |
| 2025-02-11 | 24.14 | $24.17 | 157300 |
| 2025-02-10 | 24.13 | $24.10 | 96619 |
| 2025-02-07 | 24.11 | $24.01 | 166868 |
| 2025-02-06 | 24.11 | $24.23 | 131100 |
| 2025-02-05 | 24.07 | $24.22 | 99817 |
| 2025-02-04 | 24.04 | $24.13 | 155400 |
| 2025-02-03 | 24.01 | $24.02 | 205800 |
| 2025-01-31 | 23.98 | $24.15 | 109200 |
| 2025-01-30 | 23.94 | $24.33 | 105015 |
| 2025-01-29 | 23.88 | $24.17 | 82230 |
| 2025-01-28 | 23.83 | $24.21 | 122600 |
| 2025-01-27 | 23.77 | $24.26 | 182700 |
| 2025-01-24 | 23.71 | $24.23 | 139807 |
| 2025-01-23 | 23.64 | $24.24 | 159808 |
| 2025-01-22 | 23.57 | $24.09 | 207530 |
| 2025-01-21 | 23.50 | $24.11 | 245600 |
| 2025-01-17 | 23.44 | $23.90 | 73500 |
| 2025-01-16 | 23.39 | $23.73 | 188600 |
| 2025-01-15 | 23.35 | $23.67 | 85207 |
| 2025-01-14 | 23.33 | $23.35 | 178529 |
| 2025-01-13 | 23.34 | $23.21 | 130944 |
| 2025-01-10 | 23.36 | $23.05 | 140763 |
| 2025-01-08 | 23.41 | $23.35 | 106014 |
| 2025-01-07 | 23.43 | $23.35 | 107000 |
| 2025-01-06 | 23.46 | $23.44 | 154806 |
| 2025-01-03 | 23.49 | $23.39 | 125668 |
| 2025-01-02 | 23.52 | $23.20 | 195214 |
| 2024-12-31 | 23.58 | $23.26 | 140500 |
| 2024-12-30 | 23.64 | $23.23 | 173635 |
| 2024-12-27 | 23.72 | $23.43 | 58938 |
| 2024-12-26 | 23.77 | $23.63 | 133100 |
| 2024-12-24 | 23.82 | $23.55 | 53915 |
| 2024-12-23 | 23.87 | $23.35 | 99431 |
| 2024-12-20 | 23.95 | $23.31 | 148905 |
| 2024-12-19 | 24.04 | $23.07 | 113207 |
| 2024-12-18 | 24.16 | $23.15 | 163902 |
| 2024-12-17 | 24.27 | $23.81 | 130801 |
| 2024-12-16 | 24.32 | $23.97 | 168447 |
| 2024-12-13 | 24.35 | $24.02 | 84600 |
| 2024-12-12 | 24.38 | $24.06 | 74500 |
| 2024-12-11 | 24.41 | $24.18 | 426968 |
| 2024-12-10 | 24.42 | $24.24 | 62709 |
| 2024-12-09 | 24.43 | $24.34 | 81100 |
| 2024-12-06 | 24.43 | $24.46 | 44109 |
| 2024-12-05 | 24.42 | $24.46 | 66300 |
| 2024-12-04 | 24.41 | $24.53 | 62900 |
| 2024-12-03 | 24.38 | $24.56 | 73500 |
| 2024-12-02 | 24.35 | $24.64 | 93823 |
| 2024-11-29 | 24.30 | $24.70 | 43300 |
| 2024-11-27 | 24.24 | $24.60 | 57100 |
| 2024-11-26 | 24.18 | $24.63 | 71827 |
| 2024-11-25 | 24.12 | $24.64 | 234617 |
| 2024-11-22 | 24.05 | $24.43 | 112326 |
| 2024-11-21 | 23.99 | $24.23 | 60700 |
| 2024-11-20 | 23.95 | $23.97 | 57743 |
| 2024-11-19 | 23.93 | $23.95 | 81800 |
| 2024-11-18 | 23.91 | $24.03 | 72043 |
| 2024-11-15 | 23.88 | $23.92 | 83400 |
| 2024-11-14 | 23.86 | $24.09 | 89900 |
| 2024-11-13 | 23.83 | $24.22 | 77600 |
| 2024-11-12 | 23.78 | $24.22 | 144941 |
| 2024-11-11 | 23.73 | $24.38 | 156900 |
| 2024-11-08 | 23.65 | $24.31 | 126510 |
| 2024-11-07 | 23.59 | $24.22 | 105050 |
| 2024-11-06 | 23.52 | $24.23 | 62811 |
| 2024-11-05 | 23.46 | $23.46 | 48344 |
| 2024-11-04 | 23.46 | $23.18 | 73100 |
| 2024-11-01 | 23.49 | $23.22 | 78300 |
| 2024-10-31 | 23.52 | $23.19 | 77115 |
| 2024-10-30 | 23.56 | $23.44 | 31419 |
| 2024-10-29 | 23.56 | $23.45 | 51317 |
| 2024-10-28 | 23.57 | $23.53 | 91348 |
| 2024-10-25 | 23.57 | $23.38 | 59720 |
| 2024-10-24 | 23.58 | $23.48 | 43739 |
| 2024-10-23 | 23.58 | $23.49 | 81000 |
| 2024-10-22 | 23.58 | $23.61 | 88700 |
| 2024-10-21 | 23.57 | $23.64 | 74353 |
| 2024-10-18 | 23.55 | $23.86 | 165381 |
| 2024-10-17 | 23.51 | $23.82 | 107600 |
| 2024-10-16 | 23.48 | $23.84 | 142022 |
| 2024-10-15 | 23.43 | $23.68 | 82244 |
| 2024-10-14 | 23.40 | $23.77 | 76000 |
| 2024-10-11 | 23.36 | $23.59 | 83800 |
| 2024-10-10 | 23.33 | $23.37 | 100500 |
| 2024-10-09 | 23.31 | $23.45 | 113442 |
| 2024-10-08 | 23.29 | $23.29 | 58200 |
| 2024-10-07 | 23.28 | $23.23 | 78600 |
| 2024-10-04 | 23.27 | $23.43 | 99303 |
| 2024-10-03 | 23.23 | $23.21 | 39603 |
| 2024-10-02 | 23.22 | $23.31 | 89448 |
| 2024-10-01 | 23.19 | $23.33 | 147984 |
| 2024-09-30 | 23.15 | $23.46 | 170517 |
| 2024-09-27 | 23.11 | $23.41 | 85287 |
| 2024-09-26 | 23.06 | $23.31 | 135300 |
| 2024-09-25 | 23.03 | $23.17 | 70914 |
| 2024-09-24 | 23.00 | $23.41 | 88293 |
| 2024-09-23 | 22.95 | $23.39 | 75624 |
| 2024-09-20 | 22.91 | $23.31 | 92100 |
| 2024-09-19 | 22.86 | $23.39 | 79014 |
| 2024-09-18 | 22.81 | $23.07 | 113100 |
| 2024-09-17 | 22.78 | $23.07 | 211542 |
| 2024-09-16 | 22.75 | $23.02 | 64602 |
| 2024-09-13 | 22.73 | $22.89 | 46200 |
| 2024-09-12 | 22.71 | $22.67 | 54900 |
| 2024-09-11 | 22.72 | $22.51 | 79818 |
| 2024-09-10 | 22.73 | $22.48 | 42543 |
| 2024-09-09 | 22.75 | $22.53 | 52527 |
| 2024-09-06 | 22.76 | $22.36 | 81600 |
| 2024-09-05 | 22.79 | $22.65 | 263715 |
| 2024-09-04 | 22.78 | $22.78 | 94569 |
| 2024-09-03 | 22.75 | $22.81 | 137700 |
| 2024-08-30 | 22.71 | $23.19 | 85200 |
| 2024-08-29 | 22.63 | $22.99 | 118515 |
| 2024-08-28 | 22.57 | $22.89 | 62931 |
| 2024-08-27 | 22.52 | $22.95 | 48900 |
| 2024-08-26 | 22.46 | $22.97 | 78141 |
| 2024-08-23 | 22.39 | $22.99 | 46443 |
| 2024-08-22 | 22.33 | $22.69 | 53403 |
| 2024-08-21 | 22.29 | $22.77 | 75600 |
| 2024-08-20 | 22.24 | $22.67 | 66324 |
| 2024-08-19 | 22.19 | $22.74 | 105600 |
| 2024-08-16 | 22.14 | $22.58 | 116400 |
| 2024-08-15 | 22.11 | $22.52 | 87600 |
| 2024-08-14 | 22.08 | $22.20 | 97554 |
| 2024-08-13 | 22.08 | $22.13 | 76866 |
| 2024-08-12 | 22.10 | $21.82 | 115020 |
| 2024-08-09 | 22.15 | $21.96 | 41700 |
| 2024-08-08 | 22.18 | $21.92 | 147300 |
| 2024-08-07 | 22.22 | $21.52 | 162303 |
| 2024-08-06 | 22.31 | $21.61 | 110451 |
| 2024-08-05 | 22.38 | $21.39 | 157875 |
| 2024-08-02 | 22.48 | $21.98 | 102705 |
| 2024-08-01 | 22.53 | $22.47 | 104700 |
| 2024-07-31 | 22.52 | $22.79 | 102000 |
| 2024-07-30 | 22.48 | $22.67 | 80823 |
| 2024-07-29 | 22.45 | $22.58 | 87432 |
| 2024-07-26 | 22.42 | $22.59 | 101100 |
| 2024-07-25 | 22.39 | $22.28 | 36612 |
| 2024-07-24 | 22.39 | $22.25 | 92721 |
| 2024-07-23 | 22.39 | $22.51 | 104169 |
| 2024-07-22 | 22.36 | $22.57 | 81978 |
| 2024-07-19 | 22.32 | $22.45 | 42300 |
| 2024-07-18 | 22.29 | $22.62 | 72003 |
| 2024-07-17 | 22.24 | $22.84 | 89145 |
| 2024-07-16 | 22.16 | $22.87 | 77430 |
| 2024-07-15 | 22.08 | $22.54 | 131100 |
| 2024-07-12 | 22.03 | $22.43 | 84009 |
| 2024-07-11 | 21.98 | $22.29 | 69768 |
| 2024-07-10 | 21.94 | $22.20 | 75900 |
| 2024-07-09 | 21.91 | $21.98 | 83199 |
| 2024-07-08 | 21.90 | $21.99 | 56841 |
| 2024-07-05 | 21.89 | $21.95 | 71700 |
| 2024-07-03 | 21.88 | $21.93 | 44448 |
| 2024-07-02 | 21.87 | $21.93 | 76800 |
| 2024-07-01 | 21.86 | $21.83 | 107496 |
| 2024-06-28 | 21.86 | $21.86 | 54429 |
| 2024-06-27 | 21.86 | $21.81 | 153000 |
| 2024-06-26 | 21.86 | $21.83 | 52824 |
| 2024-06-25 | 21.85 | $21.95 | 97596 |
| 2024-06-24 | 21.84 | $22.07 | 62400 |
| 2024-06-21 | 21.81 | $21.94 | 73530 |
| 2024-06-20 | 21.79 | $21.94 | 56400 |
| 2024-06-18 | 21.78 | $21.89 | 81900 |
| 2024-06-17 | 21.77 | $21.85 | 50100 |
| 2024-06-14 | 21.76 | $21.68 | 97005 |
| 2024-06-13 | 21.77 | $21.80 | 57426 |
| 2024-06-12 | 21.77 | $21.87 | 73884 |
| 2024-06-11 | 21.77 | $21.75 | 90609 |
| 2024-06-10 | 21.78 | $21.79 | 61620 |
| 2024-06-07 | 21.78 | $21.75 | 72600 |
| 2024-06-06 | 21.79 | $21.80 | 86400 |
| 2024-06-05 | 21.79 | $21.83 | 78021 |
| 2024-06-04 | 21.79 | $21.70 | 64200 |
| 2024-06-03 | 21.80 | $21.76 | 62712 |
| 2024-05-31 | 21.80 | $21.85 | 54600 |
| 2024-05-30 | 21.79 | $21.55 | 49638 |
| 2024-05-29 | 21.80 | $21.46 | 63600 |
| 2024-05-28 | 21.82 | $21.69 | 81924 |
| 2024-05-24 | 21.82 | $21.78 | 55206 |
| 2024-05-23 | 21.81 | $21.65 | 81000 |
| 2024-05-22 | 21.80 | $21.93 | 103800 |
| 2024-05-21 | 21.77 | $22.04 | 54030 |
| 2024-05-20 | 21.73 | $22.03 | 84909 |
| 2024-05-17 | 21.68 | $22.09 | 131700 |
| 2024-05-16 | 21.62 | $22.03 | 73200 |
| 2024-05-15 | 21.56 | $22.07 | 61011 |
| 2024-05-14 | 21.49 | $21.90 | 138000 |
| 2024-05-13 | 21.43 | $21.80 | 99000 |
| 2024-05-10 | 21.38 | $21.80 | 58938 |
| 2024-05-09 | 21.33 | $21.75 | 78732 |
| 2024-05-08 | 21.28 | $21.58 | 69600 |
| 2024-05-07 | 21.24 | $21.55 | 30723 |
| 2024-05-06 | 21.21 | $21.51 | 76041 |
| 2024-05-03 | 21.19 | $21.34 | 112200 |
| 2024-05-02 | 21.18 | $21.16 | 74226 |
| 2024-05-01 | 21.20 | $20.99 | 65727 |
| 2024-04-30 | 21.23 | $21.04 | 57081 |
| 2024-04-29 | 21.26 | $21.37 | 60900 |
| 2024-04-26 | 21.26 | $21.29 | 61800 |
| 2024-04-25 | 21.28 | $21.22 | 55878 |
| 2024-04-24 | 21.30 | $21.37 | 62100 |
| 2024-04-23 | 21.32 | $21.35 | 70614 |
| 2024-04-22 | 21.33 | $21.14 | 75300 |
| 2024-04-19 | 21.37 | $20.99 | 69351 |
| 2024-04-18 | 21.43 | $20.91 | 71100 |
| 2024-04-17 | 21.50 | $20.89 | 81087 |
| 2024-04-16 | 21.57 | $20.94 | 89145 |
| 2024-04-15 | 21.64 | $21.07 | 117300 |
| 2024-04-12 | 21.70 | $21.23 | 107445 |
| 2024-04-11 | 21.75 | $21.55 | 63300 |
| 2024-04-10 | 21.76 | $21.53 | 98715 |
| 2024-04-09 | 21.78 | $21.81 | 49500 |
| 2024-04-08 | 21.77 | $21.78 | 89463 |
| 2024-04-05 | 21.76 | $21.76 | 70200 |
| 2024-04-04 | 21.75 | $21.63 | 52944 |
| 2024-04-03 | 21.75 | $21.84 | 98469 |
| 2024-04-02 | 21.73 | $21.82 | 87675 |
| 2024-04-01 | 21.71 | $21.99 | 86829 |
| 2024-03-28 | 21.66 | $22.09 | 97800 |
| 2024-03-27 | 21.61 | $21.98 | 87003 |
| 2024-03-26 | 21.56 | $21.68 | 152814 |
| 2024-03-25 | 21.53 | $21.70 | 82617 |
| 2024-03-22 | 21.50 | $21.73 | 93000 |
| 2024-03-21 | 21.47 | $21.84 | 75987 |
| 2024-03-20 | 21.42 | $21.73 | 115530 |
| 2024-03-19 | 21.38 | $21.59 | 151800 |
| 2024-03-18 | 21.34 | $21.46 | 101436 |
| 2024-03-15 | 21.32 | $21.38 | 109569 |
| 2024-03-14 | 21.30 | $21.43 | 70572 |
| 2024-03-13 | 21.27 | $21.54 | 111309 |
| 2024-03-12 | 21.23 | $21.51 | 151593 |
| 2024-03-11 | 21.19 | $21.41 | 55800 |
| 2024-03-08 | 21.16 | $21.39 | 110100 |
| 2024-03-07 | 21.12 | $21.43 | 53814 |
| 2024-03-06 | 21.08 | $21.28 | 49200 |
| 2024-03-05 | 21.04 | $21.17 | 271800 |
| 2024-03-04 | 21.02 | $21.27 | 176400 |
| 2024-03-01 | 20.98 | $21.27 | 94500 |
| 2024-02-29 | 20.94 | $21.15 | 31215 |
| 2024-02-28 | 20.91 | $21.06 | 73638 |
| 2024-02-27 | 20.88 | $21.11 | 197433 |
| 2024-02-26 | 20.85 | $21.04 | 84000 |
| 2024-02-23 | 20.82 | $21.14 | 70800 |
| 2024-02-22 | 20.78 | $21.09 | 62100 |
| 2024-02-21 | 20.74 | $20.87 | 59478 |
| 2024-02-20 | 20.72 | $20.82 | 78000 |
| 2024-02-16 | 20.71 | $20.86 | 87027 |
| 2024-02-15 | 20.68 | $20.96 | 46620 |
| 2024-02-14 | 20.65 | $20.72 | 86448 |
| 2024-02-13 | 20.63 | $20.55 | 111900 |
| 2024-02-12 | 20.62 | $20.90 | 341229 |
| 2024-02-09 | 20.58 | $20.78 | 78321 |
| 2024-02-08 | 20.55 | $20.72 | 75300 |
| 2024-02-07 | 20.52 | $20.69 | 118500 |
| 2024-02-06 | 20.49 | $20.61 | 98100 |
| 2024-02-05 | 20.47 | $20.53 | 80226 |
| 2024-02-02 | 20.46 | $20.69 | 111930 |
| 2024-02-01 | 20.42 | $20.62 | 88500 |
| 2024-01-31 | 20.39 | $20.43 | 150900 |
| 2024-01-30 | 20.38 | $20.73 | 99900 |
| 2024-01-29 | 20.34 | $20.68 | 89700 |
| 2024-01-26 | 20.30 | $20.57 | 59841 |
| 2024-01-25 | 20.27 | $20.56 | 86100 |
| 2024-01-24 | 20.24 | $20.37 | 114600 |
| 2024-01-23 | 20.23 | $20.43 | 98499 |
| 2024-01-22 | 20.22 | $20.38 | 193536 |
| 2024-01-19 | 20.20 | $20.26 | 93921 |
| 2024-01-18 | 20.20 | $20.05 | 70800 |
| 2024-01-17 | 20.22 | $19.95 | 125811 |
| 2024-01-16 | 20.24 | $20.09 | 110400 |
| 2024-01-12 | 20.26 | $20.21 | 87600 |
| 2024-01-11 | 20.26 | $20.22 | 54987 |
| 2024-01-10 | 20.26 | $20.31 | 167826 |
| 2024-01-09 | 20.24 | $20.25 | 115500 |
| 2024-01-08 | 20.23 | $20.35 | 91500 |
| 2024-01-05 | 20.21 | $20.16 | 92535 |
| 2024-01-04 | 20.19 | $20.11 | 130599 |
| 2024-01-03 | 20.18 | $20.16 | 107478 |
| 2024-01-02 | 20.16 | $20.35 | 116400 |
| 2023-12-29 | 20.12 | $20.37 | 101796 |
| 2023-12-28 | 20.07 | $20.43 | 95787 |
| 2023-12-27 | 20.01 | $20.42 | 153960 |
| 2023-12-26 | 19.95 | $20.39 | 113811 |
| 2023-12-22 | 19.88 | $20.28 | 114600 |
| 2023-12-21 | 19.82 | $20.21 | 145800 |
| 2023-12-20 | 19.76 | $20.01 | 163218 |
| 2023-12-19 | 19.71 | $20.31 | 145896 |
| 2023-12-18 | 19.63 | $20.12 | 117600 |
| 2023-12-15 | 19.57 | $20.07 | 119706 |
| 2023-12-14 | 19.50 | $20.16 | 277515 |
| 2023-12-13 | 19.42 | $19.91 | 140172 |
| 2023-12-12 | 19.35 | $19.59 | 127239 |
| 2023-12-11 | 19.32 | $19.56 | 67836 |
| 2023-12-08 | 19.28 | $19.45 | 115200 |
| 2023-12-07 | 19.24 | $19.37 | 78000 |
| 2023-12-06 | 19.21 | $19.25 | 140448 |
| 2023-12-05 | 19.19 | $19.39 | 134718 |
| 2023-12-04 | 19.15 | $19.51 | 88200 |
| 2023-12-01 | 19.09 | $19.53 | 78300 |
| 2023-11-30 | 19.02 | $19.33 | 66138 |
| 2023-11-29 | 18.97 | $19.20 | 84600 |
| 2023-11-28 | 18.93 | $19.18 | 215400 |
| 2023-11-27 | 18.87 | $19.18 | 76500 |
| 2023-11-24 | 18.81 | $19.22 | 15330 |
| 2023-11-22 | 18.74 | $19.17 | 107793 |
| 2023-11-21 | 18.67 | $19.07 | 81300 |
| 2023-11-20 | 18.60 | $19.14 | 57300 |
| 2023-11-17 | 18.52 | $19.04 | 68226 |
| 2023-11-16 | 18.45 | $18.96 | 82602 |
| 2023-11-15 | 18.37 | $19.01 | 96993 |
| 2023-11-14 | 18.29 | $18.90 | 132300 |
| 2023-11-13 | 18.22 | $18.48 | 151500 |
| 2023-11-10 | 18.19 | $18.52 | 69300 |
| 2023-11-09 | 18.15 | $18.29 | 90123 |
| 2023-11-08 | 18.14 | $18.43 | 89142 |
| 2023-11-07 | 18.11 | $18.47 | 135900 |
| 2023-11-06 | 18.08 | $18.49 | 98100 |
| 2023-11-03 | 18.05 | $18.56 | 131160 |
| 2023-11-02 | 18.01 | $18.33 | 141600 |
| 2023-11-01 | 17.98 | $17.98 | 130263 |
| 2023-10-31 | 18.00 | $17.86 | 292242 |
| 2023-10-30 | 18.02 | $17.73 | 72300 |
| 2023-10-27 | 18.06 | $17.52 | 163800 |
| 2023-10-26 | 18.12 | $17.68 | 60600 |
| 2023-10-25 | 18.18 | $17.76 | 77145 |
| 2023-10-24 | 18.22 | $17.96 | 64908 |
| 2023-10-23 | 18.25 | $17.85 | 1.6M |
| 2023-10-20 | 18.29 | $17.97 | 48405 |
| 2023-10-19 | 18.33 | $18.18 | 49035 |
| 2023-10-18 | 18.34 | $18.34 | 51900 |
| 2023-10-17 | 18.35 | $18.56 | 44400 |
| 2023-10-16 | 18.33 | $18.50 | 34575 |
| 2023-10-13 | 18.33 | $18.28 | 63300 |
| 2023-10-12 | 18.34 | $18.34 | 57000 |
| 2023-10-11 | 18.36 | $18.51 | 85500 |
| 2023-10-10 | 18.36 | $18.47 | 63300 |
| 2023-10-09 | 18.37 | $18.34 | 38547 |
| 2023-10-06 | 18.39 | $18.20 | 77760 |
| 2023-10-05 | 18.44 | $18.05 | 49200 |
| 2023-10-04 | 18.50 | $18.09 | 48039 |
| 2023-10-03 | 18.56 | $18.01 | 69600 |
| 2023-10-02 | 18.63 | $18.24 | 106887 |
| 2023-09-29 | 18.68 | $18.36 | 111351 |
| 2023-09-28 | 18.73 | $18.44 | 80400 |
| 2023-09-27 | 18.78 | $18.32 | 96384 |
| 2023-09-26 | 18.84 | $18.30 | 106800 |
| 2023-09-25 | 18.90 | $18.57 | 70245 |
| 2023-09-22 | 18.94 | $18.50 | 55800 |
| 2023-09-21 | 18.99 | $18.56 | 224400 |
| 2023-09-20 | 19.04 | $18.81 | 30444 |
| 2023-09-19 | 19.06 | $19.03 | 86100 |
| 2023-09-18 | 19.05 | $19.07 | 52800 |
| 2023-09-15 | 19.05 | $19.05 | 90975 |
| 2023-09-14 | 19.04 | $19.23 | 68202 |
| 2023-09-13 | 19.02 | $19.01 | 77844 |
| 2023-09-12 | 19.01 | $19.04 | 43554 |
| 2023-09-11 | 19.01 | $19.04 | 29784 |
| 2023-09-08 | 19.00 | $18.99 | 30600 |
| 2023-09-07 | 19.00 | $18.94 | 35100 |
| 2023-09-06 | 19.01 | $19.00 | 35100 |
| 2023-09-05 | 19.02 | $19.08 | 61527 |
| 2023-09-01 | 19.01 | $19.25 | 98700 |
| 2023-08-31 | 19.00 | $19.17 | 65535 |
| 2023-08-30 | 18.99 | $19.21 | 42009 |
| 2023-08-29 | 18.97 | $19.16 | 44157 |
| 2023-08-28 | 18.97 | $18.93 | 46200 |
| 2023-08-25 | 18.99 | $18.81 | 60402 |
| 2023-08-24 | 19.02 | $18.71 | 45696 |
| 2023-08-23 | 19.07 | $18.90 | 61290 |
| 2023-08-22 | 19.11 | $18.75 | 81000 |
| 2023-08-21 | 19.16 | $18.84 | 73200 |
| 2023-08-18 | 19.20 | $18.81 | 37500 |
| 2023-08-17 | 19.25 | $18.81 | 37500 |
| 2023-08-16 | 19.31 | $18.92 | 146400 |
| 2023-08-15 | 19.35 | $19.06 | 89787 |
| 2023-08-14 | 19.39 | $19.30 | 52800 |
| 2023-08-11 | 19.40 | $19.27 | 75000 |
| 2023-08-10 | 19.41 | $19.25 | 45900 |
| 2023-08-09 | 19.42 | $19.26 | 38145 |
| 2023-08-08 | 19.44 | $19.37 | 33426 |
| 2023-08-07 | 19.44 | $19.45 | 31200 |
| 2023-08-04 | 19.43 | $19.27 | 155400 |
| 2023-08-03 | 19.43 | $19.36 | 52200 |
| 2023-08-02 | 19.42 | $19.42 | 90000 |
| 2023-08-01 | 19.41 | $19.61 | 53700 |
| 2023-07-31 | 19.37 | $19.65 | 87300 |
| 2023-07-28 | 19.32 | $19.60 | 45951 |
| 2023-07-27 | 19.28 | $19.45 | 66300 |
| 2023-07-26 | 19.24 | $19.54 | 69900 |
| 2023-07-25 | 19.20 | $19.50 | 666306 |
| 2023-07-24 | 19.15 | $19.49 | 83406 |
| 2023-07-21 | 19.10 | $19.39 | 33600 |
| 2023-07-20 | 19.05 | $19.39 | 53700 |
| 2023-07-19 | 19.00 | $19.41 | 167700 |
| 2023-07-18 | 18.94 | $19.29 | 45900 |
| 2023-07-17 | 18.89 | $19.17 | 45705 |
| 2023-07-14 | 18.86 | $19.08 | 53103 |
| 2023-07-13 | 18.82 | $19.24 | 91800 |
| 2023-07-12 | 18.78 | $19.10 | 53400 |
| 2023-07-11 | 18.74 | $18.99 | 38544 |
| 2023-07-10 | 18.71 | $18.79 | 53400 |
| 2023-07-07 | 18.69 | $18.71 | 47700 |
| 2023-07-06 | 18.69 | $18.70 | 31878 |
| 2023-07-05 | 18.68 | $18.88 | 41700 |
| 2023-07-03 | 18.65 | $18.96 | 22278 |
| 2023-06-30 | 18.62 | $18.91 | 43890 |
| 2023-06-29 | 18.58 | $18.72 | 25800 |
| 2023-06-28 | 18.55 | $18.60 | 27060 |
| 2023-06-27 | 18.54 | $18.60 | 82500 |
| 2023-06-26 | 18.52 | $18.40 | 68400 |
| 2023-06-23 | 18.51 | $18.37 | 47700 |
| 2023-06-22 | 18.51 | $18.50 | 18726 |
| 2023-06-21 | 18.49 | $18.53 | 54000 |
| 2023-06-20 | 18.46 | $18.69 | 35121 |
| 2023-06-16 | 18.42 | $18.85 | 39300 |
| 2023-06-15 | 18.36 | $18.89 | 183900 |
| 2023-06-14 | 18.29 | $18.65 | 61200 |
| 2023-06-13 | 18.24 | $18.71 | 32433 |
| 2023-06-12 | 18.18 | $18.57 | 65700 |
| 2023-06-09 | 18.13 | $18.48 | 24345 |
| 2023-06-08 | 18.08 | $18.48 | 45900 |
| 2023-06-07 | 18.03 | $18.45 | 66300 |
| 2023-06-06 | 17.98 | $18.32 | 40575 |
| 2023-06-05 | 17.95 | $18.18 | 65526 |
| 2023-06-02 | 17.92 | $18.26 | 70887 |
| 2023-06-01 | 17.89 | $17.90 | 82800 |
| 2023-05-31 | 17.89 | $17.77 | 75417 |
| 2023-05-30 | 17.90 | $17.88 | 168600 |
| 2023-05-26 | 17.90 | $17.92 | 59400 |
| 2023-05-25 | 17.90 | $17.73 | 38400 |
| 2023-05-24 | 17.92 | $17.74 | 59454 |
| 2023-05-23 | 17.94 | $17.92 | 47493 |
| 2023-05-22 | 17.94 | $18.05 | 88860 |
| 2023-05-19 | 17.94 | $18.05 | 672300 |
| 2023-05-18 | 17.93 | $18.11 | 79800 |
| 2023-05-17 | 17.91 | $17.98 | 83217 |
| 2023-05-16 | 17.91 | $17.72 | 57600 |
| 2023-05-15 | 17.94 | $17.90 | 64620 |
| 2023-05-12 | 17.95 | $17.82 | 53100 |
| 2023-05-11 | 17.97 | $17.85 | 117600 |
| 2023-05-10 | 17.99 | $17.92 | 112200 |
| 2023-05-09 | 18.01 | $17.91 | 45372 |
| 2023-05-08 | 18.03 | $17.96 | 83874 |
| 2023-05-05 | 18.04 | $17.97 | 365100 |
| 2023-05-04 | 18.05 | $17.65 | 79800 |
| 2023-05-03 | 18.09 | $17.84 | 65700 |
| 2023-05-02 | 18.12 | $17.97 | 70200 |
| 2023-05-01 | 18.13 | $18.25 | 132900 |
| 2023-04-28 | 18.12 | $18.25 | 60000 |
| 2023-04-27 | 18.11 | $18.09 | 50823 |
| 2023-04-26 | 18.10 | $17.77 | 77142 |
| 2023-04-25 | 18.13 | $17.91 | 48714 |
| 2023-04-24 | 18.14 | $18.18 | 102945 |
| 2023-04-21 | 18.12 | $18.15 | 78984 |
| 2023-04-20 | 18.11 | $18.15 | 64200 |
| 2023-04-19 | 18.08 | $18.28 | 72306 |
| 2023-04-18 | 18.04 | $18.31 | 102951 |
| 2023-04-17 | 18.00 | $18.29 | 86112 |
| 2023-04-14 | 17.95 | $18.22 | 104832 |
| 2023-04-13 | 17.90 | $18.23 | 108696 |
| 2023-04-12 | 17.85 | $18.07 | 165600 |
| 2023-04-11 | 17.81 | $18.15 | 141900 |
| 2023-04-10 | 17.76 | $18.07 | 102954 |
| 2023-04-06 | 17.72 | $18.00 | 40806 |
| 2023-04-05 | 17.68 | $17.98 | 55500 |
| 2023-04-04 | 17.64 | $17.97 | 157200 |
| 2023-04-03 | 17.61 | $18.13 | 56100 |
| 2023-03-31 | 17.56 | $18.04 | 52611 |
| 2023-03-30 | 17.52 | $17.80 | 82200 |
| 2023-03-29 | 17.50 | $17.73 | 90735 |
| 2023-03-28 | 17.49 | $17.49 | 87300 |
| 2023-03-27 | 17.51 | $17.46 | 101844 |
| 2023-03-24 | 17.54 | $17.33 | 119241 |
| 2023-03-23 | 17.58 | $17.23 | 67938 |
| 2023-03-22 | 17.64 | $17.26 | 117132 |
| 2023-03-21 | 17.70 | $17.68 | 70002 |
| 2023-03-20 | 17.72 | $17.44 | 67500 |
| 2023-03-17 | 17.77 | $17.25 | 50700 |
| 2023-03-16 | 17.84 | $17.53 | 75900 |
| 2023-03-15 | 17.89 | $17.30 | 87900 |
| 2023-03-14 | 17.98 | $17.53 | 57948 |
| 2023-03-13 | 18.04 | $17.28 | 63000 |
| 2023-03-10 | 18.14 | $17.47 | 106200 |
| 2023-03-09 | 18.22 | $17.73 | 67806 |
| 2023-03-08 | 18.29 | $18.09 | 356163 |
| 2023-03-07 | 18.32 | $18.10 | 50814 |
| 2023-03-06 | 18.36 | $18.40 | 87900 |
| 2023-03-03 | 18.36 | $18.43 | 35841 |
| 2023-03-02 | 18.37 | $18.18 | 36009 |
| 2023-03-01 | 18.41 | $18.07 | 64500 |
| 2023-02-28 | 18.46 | $18.12 | 40266 |
| 2023-02-27 | 18.50 | $18.17 | 150000 |
| 2023-02-24 | 18.54 | $18.14 | 61596 |
| 2023-02-23 | 18.59 | $18.27 | 32700 |
| 2023-02-22 | 18.62 | $18.23 | 91506 |
| 2023-02-21 | 18.66 | $18.25 | 59700 |
| 2023-02-17 | 18.70 | $18.62 | 45999 |
| 2023-02-16 | 18.70 | $18.66 | 47100 |
| 2023-02-15 | 18.70 | $18.83 | 58602 |
| 2023-02-14 | 18.67 | $18.78 | 48738 |
| 2023-02-13 | 18.64 | $18.81 | 139641 |
| 2023-02-10 | 18.62 | $18.61 | 46200 |
| 2023-02-09 | 18.60 | $18.51 | 78708 |
| 2023-02-08 | 18.60 | $18.69 | 235872 |
| 2023-02-07 | 18.58 | $18.87 | 140541 |
| 2023-02-06 | 18.53 | $18.70 | 32700 |
| 2023-02-03 | 18.50 | $18.83 | 85017 |
| 2023-02-02 | 18.45 | $18.98 | 59784 |
| 2023-02-01 | 18.38 | $18.79 | 81147 |
| 2023-01-31 | 18.32 | $18.66 | 45900 |
| 2023-01-30 | 18.27 | $18.39 | 70311 |
| 2023-01-27 | 18.24 | $18.57 | 330678 |
| 2023-01-26 | 18.19 | $18.58 | 49200 |
| 2023-01-25 | 18.13 | $18.40 | 40500 |
| 2023-01-24 | 18.09 | $18.36 | 39111 |
| 2023-01-23 | 18.04 | $18.35 | 30600 |
| 2023-01-20 | 17.99 | $18.17 | 62418 |
| 2023-01-19 | 17.96 | $17.89 | 68103 |
| 2023-01-18 | 17.95 | $18.02 | 87300 |
| 2023-01-17 | 17.92 | $18.33 | 60300 |
| 2023-01-13 | 17.86 | $18.40 | 59100 |
| 2023-01-12 | 17.79 | $18.35 | 177348 |
| 2023-01-11 | 17.73 | $18.26 | 58257 |
| 2023-01-10 | 17.67 | $18.07 | 41700 |
| 2023-01-09 | 17.63 | $17.95 | 41415 |
| 2023-01-06 | 17.60 | $18.00 | 115593 |
| 2023-01-05 | 17.57 | $17.61 | 126900 |
| 2023-01-04 | 17.57 | $17.72 | 76200 |
| 2023-01-03 | 17.57 | $17.52 | 83478 |
| 2022-12-30 | 17.59 | $17.54 | 106632 |
| 2022-12-29 | 17.61 | $17.59 | 114981 |
| 2022-12-28 | 17.63 | $17.32 | 150057 |
| 2022-12-27 | 17.68 | $17.55 | 35220 |
| 2022-12-23 | 17.72 | $17.52 | 97800 |
| 2022-12-22 | 17.76 | $17.39 | 125430 |
| 2022-12-21 | 17.81 | $17.61 | 324600 |
| 2022-12-20 | 17.85 | $17.36 | 133800 |
| 2022-12-19 | 17.92 | $17.32 | 48300 |
| 2022-12-16 | 17.99 | $17.45 | 129000 |
| 2022-12-15 | 18.06 | $17.62 | 141600 |
| 2022-12-14 | 18.11 | $18.01 | 135600 |
| 2022-12-13 | 18.13 | $18.11 | 176700 |
| 2022-12-12 | 18.13 | $18.01 | 89124 |
| 2022-12-09 | 18.15 | $17.75 | 86700 |
| 2022-12-08 | 18.19 | $17.89 | 105300 |
| 2022-12-07 | 18.21 | $17.81 | 52500 |
| 2022-12-06 | 18.24 | $17.93 | 201600 |
| 2022-12-05 | 18.26 | $18.14 | 231900 |
| 2022-12-02 | 18.26 | $18.50 | 104400 |
| 2022-12-01 | 18.21 | $18.53 | 48444 |
| 2022-11-30 | 18.16 | $18.58 | 82917 |
| 2022-11-29 | 18.09 | $18.19 | 66057 |
| 2022-11-28 | 18.06 | $18.14 | 58851 |
| 2022-11-25 | 18.03 | $18.44 | 42600 |
| 2022-11-23 | 17.97 | $18.41 | 61029 |
| 2022-11-22 | 17.90 | $18.38 | 48969 |
| 2022-11-21 | 17.83 | $18.11 | 69969 |
| 2022-11-18 | 17.78 | $18.14 | 79026 |
| 2022-11-17 | 17.73 | $18.01 | 111375 |
| 2022-11-16 | 17.67 | $18.04 | 73500 |
| 2022-11-15 | 17.61 | $18.20 | 94575 |
| 2022-11-14 | 17.53 | $18.06 | 47700 |
| 2022-11-11 | 17.45 | $18.19 | 69735 |
| 2022-11-10 | 17.34 | $18.03 | 129744 |
| 2022-11-09 | 17.25 | $17.26 | 83400 |
| 2022-11-08 | 17.22 | $17.61 | 75300 |
| 2022-11-07 | 17.15 | $17.52 | 45072 |
| 2022-11-04 | 17.08 | $17.32 | 148263 |
| 2022-11-03 | 17.03 | $17.09 | 88800 |
| 2022-11-02 | 16.99 | $17.20 | 62700 |
| 2022-11-01 | 16.94 | $17.56 | 66900 |
| 2022-10-31 | 16.85 | $17.55 | 66939 |
| 2022-10-28 | 16.76 | $17.62 | 90321 |
| 2022-10-27 | 16.65 | $17.23 | 97821 |
| 2022-10-26 | 16.57 | $17.25 | 78600 |
| 2022-10-25 | 16.49 | $17.22 | 179400 |
| 2022-10-24 | 16.40 | $16.98 | 44517 |
| 2022-10-21 | 16.33 | $16.78 | 138612 |
| 2022-10-20 | 16.28 | $16.40 | 197400 |
| 2022-10-19 | 16.26 | $16.52 | 104748 |
| 2022-10-18 | 16.23 | $16.62 | 106500 |
| 2022-10-17 | 16.19 | $16.40 | 103641 |
| 2022-10-14 | 16.18 | $16.07 | 97032 |
| 2022-10-13 | 16.21 | $16.37 | 76317 |
| 2022-10-12 | 16.21 | $15.92 | 86700 |
| 2022-10-11 | 16.25 | $15.97 | 100500 |
| 2022-10-10 | 16.31 | $16.02 | 66603 |
| 2022-10-07 | 16.36 | $16.11 | 54732 |
| 2022-10-06 | 16.42 | $16.50 | 129636 |
| 2022-10-05 | 16.44 | $16.64 | 108000 |
| 2022-10-04 | 16.46 | $16.69 | 131400 |
| 2022-10-03 | 16.47 | $16.16 | 116700 |
| 2022-09-30 | 16.54 | $15.71 | 155148 |
| 2022-09-29 | 16.66 | $15.90 | 118872 |
| 2022-09-28 | 16.77 | $16.22 | 120378 |
| 2022-09-27 | 16.86 | $15.88 | 175032 |
| 2022-09-26 | 16.98 | $15.90 | 409287 |
| 2022-09-23 | 17.12 | $16.13 | 289800 |
| 2022-09-22 | 17.24 | $16.48 | 87615 |
| 2022-09-21 | 17.34 | $16.62 | 231900 |
| 2022-09-20 | 17.43 | $16.99 | 1.7M |
| 2022-09-19 | 17.50 | $17.22 | 62433 |
| 2022-09-16 | 17.54 | $17.09 | 79200 |
| 2022-09-15 | 17.61 | $17.24 | 45108 |
| 2022-09-14 | 17.67 | $17.38 | 52851 |
| 2022-09-13 | 17.72 | $17.34 | 99423 |
| 2022-09-12 | 17.78 | $18.06 | 59160 |
| 2022-09-09 | 17.78 | $17.87 | 81693 |
| 2022-09-08 | 17.79 | $17.61 | 54339 |
| 2022-09-07 | 17.83 | $17.51 | 152700 |
| 2022-09-06 | 17.89 | $17.23 | 173700 |
| 2022-09-02 | 17.97 | $17.34 | 102123 |
| 2022-09-01 | 18.05 | $17.46 | 77169 |
| 2022-08-31 | 18.11 | $17.47 | 68700 |
| 2022-08-30 | 18.18 | $17.60 | 104700 |
| 2022-08-29 | 18.24 | $17.82 | 75900 |
| 2022-08-26 | 18.27 | $17.89 | 92202 |
| 2022-08-25 | 18.30 | $18.41 | 39900 |
| 2022-08-24 | 18.28 | $18.16 | 78000 |
| 2022-08-23 | 18.27 | $18.11 | 65802 |
| 2022-08-22 | 18.27 | $18.10 | 124800 |
| 2022-08-19 | 18.27 | $18.47 | 67221 |
| 2022-08-18 | 18.22 | $18.65 | 96117 |
| 2022-08-17 | 18.15 | $18.59 | 45000 |
| 2022-08-16 | 18.09 | $18.70 | 110166 |
| 2022-08-15 | 18.00 | $18.60 | 57033 |
| 2022-08-12 | 17.91 | $18.58 | 77709 |
| 2022-08-11 | 17.82 | $18.31 | 52839 |
| 2022-08-10 | 17.75 | $18.19 | 75132 |
| 2022-08-09 | 17.68 | $17.88 | 75441 |
| 2022-08-08 | 17.64 | $17.89 | 34296 |
| 2022-08-05 | 17.59 | $17.86 | 53100 |
| 2022-08-04 | 17.54 | $17.83 | 73524 |
| 2022-08-03 | 17.48 | $17.92 | 158433 |
| 2022-08-02 | 17.42 | $17.76 | 55908 |
| 2022-08-01 | 17.36 | $17.91 | 67224 |
| 2022-07-29 | 17.29 | $17.95 | 258735 |
| 2022-07-28 | 17.20 | $17.73 | 30012 |
| 2022-07-27 | 17.14 | $17.57 | 178848 |
| 2022-07-26 | 17.08 | $17.26 | 49806 |
| 2022-07-25 | 17.06 | $17.40 | 105306 |
| 2022-07-22 | 17.02 | $17.27 | 33600 |
| 2022-07-21 | 16.98 | $17.39 | 92700 |
| 2022-07-20 | 16.94 | $17.36 | 65700 |
| 2022-07-19 | 16.89 | $17.30 | 77205 |
| 2022-07-18 | 16.85 | $16.86 | 164208 |
| 2022-07-15 | 16.84 | $16.93 | 110223 |
| 2022-07-14 | 16.83 | $16.58 | 114900 |
| 2022-07-13 | 16.86 | $16.72 | 125400 |
| 2022-07-12 | 16.87 | $16.81 | 92529 |
| 2022-07-11 | 16.88 | $16.87 | 40563 |
| 2022-07-08 | 16.88 | $17.00 | 83733 |
| 2022-07-07 | 16.89 | $17.05 | 123600 |
| 2022-07-06 | 16.89 | $16.79 | 104532 |
| 2022-07-05 | 16.93 | $16.81 | 180681 |
| 2022-07-01 | 16.98 | $16.91 | 191100 |
| 2022-06-30 | 17.02 | $16.74 | 66600 |
| 2022-06-29 | 17.09 | $16.87 | 100800 |
| 2022-06-28 | 17.16 | $16.97 | 114000 |
| 2022-06-27 | 17.22 | $17.16 | 74190 |
| 2022-06-24 | 17.27 | $17.11 | 91800 |
| 2022-06-23 | 17.33 | $16.64 | 619200 |
| 2022-06-22 | 17.44 | $16.63 | 215226 |
| 2022-06-21 | 17.55 | $16.78 | 296400 |
| 2022-06-17 | 17.66 | $16.42 | 135300 |
| 2022-06-16 | 17.81 | $16.46 | 224700 |
| 2022-06-15 | 17.95 | $17.04 | 221208 |
| 2022-06-14 | 18.05 | $16.93 | 90345 |
| 2022-06-13 | 18.17 | $16.98 | 159000 |
| 2022-06-10 | 18.28 | $17.66 | 77700 |
| 2022-06-09 | 18.33 | $18.12 | 114300 |
| 2022-06-08 | 18.33 | $18.53 | 119700 |
| 2022-06-07 | 18.29 | $18.75 | 72900 |
| 2022-06-06 | 18.23 | $18.55 | 49800 |
| 2022-06-03 | 18.18 | $18.47 | 75621 |
| 2022-06-02 | 18.14 | $18.65 | 69990 |
| 2022-06-01 | 18.09 | $18.43 | 83163 |
| 2022-05-31 | 18.05 | $18.55 | 113700 |
| 2022-05-27 | 18.00 | $18.70 | 54600 |
| 2022-05-26 | 17.94 | $18.35 | 75378 |
| 2022-05-25 | 17.91 | $18.03 | 147900 |
| 2022-05-24 | 17.91 | $17.81 | 42690 |
| 2022-05-23 | 17.94 | $17.87 | 59100 |
| 2022-05-20 | 17.96 | $17.53 | 122400 |
| 2022-05-19 | 18.03 | $17.56 | 365400 |
| 2022-05-18 | 18.09 | $17.67 | 76500 |
| 2022-05-17 | 18.16 | $18.33 | 39000 |
| 2022-05-16 | 18.17 | $18.00 | 96900 |
| 2022-05-13 | 18.21 | $17.98 | 218109 |
| 2022-05-12 | 18.27 | $17.64 | 126300 |
| 2022-05-11 | 18.36 | $17.62 | 110700 |
| 2022-05-10 | 18.46 | $17.80 | 75345 |
| 2022-05-09 | 18.55 | $17.84 | 115200 |
| 2022-05-06 | 18.64 | $18.37 | 177984 |
| 2022-05-05 | 18.68 | $18.39 | 122157 |
| 2022-05-04 | 18.73 | $18.94 | 74784 |
| 2022-05-03 | 18.73 | $18.40 | 69384 |
| 2022-05-02 | 18.78 | $18.23 | 71841 |
| 2022-04-29 | 18.85 | $18.13 | 75600 |
| 2022-04-28 | 18.94 | $18.71 | 99600 |
| 2022-04-27 | 18.97 | $18.35 | 57141 |
| 2022-04-26 | 19.05 | $18.34 | 44196 |
| 2022-04-25 | 19.13 | $18.74 | 78684 |
| 2022-04-22 | 19.18 | $18.72 | 132930 |
| 2022-04-21 | 19.23 | $19.24 | 84900 |
| 2022-04-20 | 19.23 | $19.49 | 102678 |
| 2022-04-19 | 19.21 | $19.38 | 75120 |
| 2022-04-18 | 19.20 | $19.12 | 110181 |
| 2022-04-14 | 19.21 | $19.10 | 104502 |
| 2022-04-13 | 19.22 | $19.22 | 39603 |
| 2022-04-12 | 19.22 | $19.02 | 60723 |
| 2022-04-11 | 19.24 | $19.04 | 71487 |
| 2022-04-08 | 19.25 | $19.22 | 40041 |
| 2022-04-07 | 19.24 | $19.14 | 41841 |
| 2022-04-06 | 19.24 | $19.07 | 52200 |
| 2022-04-05 | 19.24 | $19.13 | 52806 |
| 2022-04-04 | 19.23 | $19.33 | 56700 |
| 2022-04-01 | 19.19 | $19.31 | 61200 |
| 2022-03-31 | 19.16 | $19.25 | 88200 |
| 2022-03-30 | 19.13 | $19.53 | 113100 |
| 2022-03-29 | 19.07 | $19.62 | 70842 |
| 2022-03-28 | 19.00 | $19.42 | 31800 |
| 2022-03-25 | 18.94 | $19.44 | 80100 |
| 2022-03-24 | 18.88 | $19.27 | 62400 |
| 2022-03-23 | 18.82 | $19.07 | 234081 |
| 2022-03-22 | 18.79 | $19.32 | 48900 |
| 2022-03-21 | 18.73 | $19.19 | 84411 |
| 2022-03-18 | 18.67 | $19.17 | 60900 |
| 2022-03-17 | 18.62 | $19.06 | 217893 |
| 2022-03-16 | 18.58 | $18.84 | 51600 |
| 2022-03-15 | 18.56 | $18.55 | 334500 |
| 2022-03-14 | 18.58 | $18.32 | 55563 |
| 2022-03-11 | 18.61 | $18.42 | 91638 |
| 2022-03-10 | 18.64 | $18.57 | 111000 |
| 2022-03-09 | 18.66 | $18.57 | 149172 |
| 2022-03-08 | 18.69 | $18.27 | 60933 |
| 2022-03-07 | 18.74 | $18.33 | 98700 |
| 2022-03-04 | 18.80 | $18.80 | 52941 |
| 2022-03-03 | 18.81 | $18.89 | 54642 |
| 2022-03-02 | 18.81 | $18.91 | 56529 |
| 2022-03-01 | 18.81 | $18.49 | 66900 |
| 2022-02-28 | 18.86 | $18.77 | 37500 |
| 2022-02-25 | 18.88 | $18.85 | 66987 |
| 2022-02-24 | 18.89 | $18.37 | 147000 |
| 2022-02-23 | 18.95 | $18.34 | 137400 |
| 2022-02-22 | 19.01 | $18.58 | 140700 |
| 2022-02-18 | 19.05 | $18.78 | 95802 |
| 2022-02-17 | 19.06 | $18.87 | 79263 |
| 2022-02-16 | 19.08 | $19.16 | 104100 |
| 2022-02-15 | 19.06 | $19.13 | 60600 |
| 2022-02-14 | 19.05 | $18.87 | 90957 |
| 2022-02-11 | 19.06 | $19.02 | 90900 |
| 2022-02-10 | 19.07 | $19.21 | 86730 |
| 2022-02-09 | 19.06 | $19.46 | 85800 |
| 2022-02-08 | 19.02 | $19.27 | 392100 |
| 2022-02-07 | 19.01 | $19.09 | 60993 |
| 2022-02-04 | 19.02 | $19.07 | 137244 |
| 2022-02-03 | 19.03 | $19.06 | 99600 |
| 2022-02-02 | 19.04 | $19.35 | 42600 |
| 2022-02-01 | 19.03 | $19.17 | 69741 |
| 2022-01-31 | 19.03 | $19.00 | 52800 |
| 2022-01-28 | 19.06 | $18.78 | 120300 |
| 2022-01-27 | 19.10 | $18.49 | 103821 |
| 2022-01-26 | 19.18 | $18.57 | 100200 |
| 2022-01-25 | 19.26 | $18.67 | 506772 |
| 2022-01-24 | 19.33 | $18.74 | 373881 |
| 2022-01-21 | 19.39 | $18.66 | 369870 |
| 2022-01-20 | 19.46 | $18.92 | 190023 |
| 2022-01-19 | 19.51 | $19.17 | 136209 |
| 2022-01-18 | 19.53 | $19.39 | 329400 |
| 2022-01-14 | 19.53 | $19.70 | 68793 |
| 2022-01-13 | 19.50 | $19.66 | 62100 |
| 2022-01-12 | 19.46 | $19.74 | 120708 |
| 2022-01-11 | 19.41 | $19.73 | 102003 |
| 2022-01-10 | 19.36 | $19.56 | 120300 |
| 2022-01-07 | 19.32 | $19.58 | 43215 |
| 2022-01-06 | 19.28 | $19.56 | 93645 |
| 2022-01-05 | 19.24 | $19.52 | 88200 |
| 2022-01-04 | 19.20 | $19.72 | 98700 |
| 2022-01-03 | 19.13 | $19.48 | 156900 |
| 2021-12-31 | 19.08 | $19.35 | 21012 |
| 2021-12-30 | 19.04 | $19.34 | 41415 |
| 2021-12-29 | 19.00 | $19.40 | 41790 |
| 2021-12-28 | 18.95 | $19.35 | 30939 |
| 2021-12-27 | 18.89 | $19.33 | 65700 |
| 2021-12-23 | 18.84 | $19.11 | 70041 |
| 2021-12-22 | 18.81 | $18.99 | 36000 |
| 2021-12-21 | 18.79 | $18.85 | 40200 |
| 2021-12-20 | 18.78 | $18.53 | 72600 |
| 2021-12-17 | 18.81 | $18.74 | 22800 |
| 2021-12-16 | 18.82 | $18.97 | 60048 |
| 2021-12-15 | 18.81 | $18.98 | 36000 |
| 2021-12-14 | 18.80 | $18.75 | 99900 |
| 2021-12-13 | 18.81 | $18.81 | 21900 |
| 2021-12-10 | 18.82 | $19.02 | 184017 |
| 2021-12-09 | 18.81 | $18.88 | 66000 |
| 2021-12-08 | 18.81 | $18.96 | 75000 |
| 2021-12-07 | 18.81 | $19.02 | 40614 |
| 2021-12-06 | 18.81 | $18.75 | 47100 |
| 2021-12-03 | 18.83 | $18.46 | 53418 |
| 2021-12-02 | 18.88 | $18.54 | 40608 |
| 2021-12-01 | 18.93 | $18.18 | 55263 |
| 2021-11-30 | 19.01 | $18.37 | 67200 |
| 2021-11-29 | 19.08 | $18.79 | 57600 |
| 2021-11-26 | 19.11 | $18.67 | 95100 |
| 2021-11-24 | 19.16 | $19.19 | 27300 |
| 2021-11-23 | 19.15 | $19.22 | 29700 |
| 2021-11-22 | 19.13 | $19.10 | 62181 |
| 2021-11-19 | 19.13 | $18.96 | 218511 |
| 2021-11-18 | 19.14 | $19.13 | 39705 |
| 2021-11-17 | 19.13 | $19.16 | 53400 |
| 2021-11-16 | 19.11 | $19.26 | 66681 |
| 2021-11-15 | 19.09 | $19.25 | 42702 |
| 2021-11-12 | 19.06 | $19.24 | 37500 |
| 2021-11-11 | 19.03 | $19.17 | 35100 |
| 2021-11-10 | 19.00 | $19.14 | 46500 |
| 2021-11-09 | 18.98 | $19.25 | 62214 |
| 2021-11-08 | 18.93 | $19.28 | 34890 |
| 2021-11-05 | 18.88 | $19.25 | 34800 |
| 2021-11-04 | 18.83 | $19.07 | 24900 |
| 2021-11-03 | 18.79 | $19.12 | 46800 |
| 2021-11-02 | 18.74 | $18.97 | 39300 |
| 2021-11-01 | 18.70 | $18.91 | 48900 |
| 2021-10-29 | 18.66 | $18.78 | 39300 |
| 2021-10-28 | 18.64 | $18.80 | 35808 |
| 2021-10-27 | 18.60 | $18.63 | 51081 |
| 2021-10-26 | 18.58 | $18.88 | 51300 |
| 2021-10-25 | 18.53 | $18.89 | 16200 |
| 2021-10-22 | 18.48 | $18.85 | 15900 |
| 2021-10-21 | 18.43 | $18.83 | 49800 |
| 2021-10-20 | 18.38 | $18.85 | 68781 |
| 2021-10-19 | 18.32 | $18.70 | 34500 |
| 2021-10-18 | 18.27 | $18.58 | 29100 |
| 2021-10-15 | 18.23 | $18.58 | 59700 |
| 2021-10-14 | 18.19 | $18.46 | 27000 |
| 2021-10-13 | 18.16 | $18.17 | 23700 |
| 2021-10-12 | 18.15 | $18.19 | 22347 |
| 2021-10-11 | 18.15 | $18.22 | 54900 |
| 2021-10-08 | 18.14 | $18.33 | 59400 |
| 2021-10-07 | 18.12 | $18.32 | 66702 |
| 2021-10-06 | 18.10 | $18.16 | 42420 |
| 2021-10-05 | 18.10 | $18.17 | 28500 |
| 2021-10-04 | 18.09 | $18.02 | 43863 |
| 2021-10-01 | 18.11 | $18.10 | 39300 |
| 2021-09-30 | 18.12 | $17.85 | 52542 |
| 2021-09-29 | 18.15 | $18.13 | 124200 |
| 2021-09-28 | 18.16 | $18.10 | 151200 |
| 2021-09-27 | 18.18 | $18.33 | 42147 |
| 2021-09-24 | 18.18 | $18.22 | 47424 |
| 2021-09-23 | 18.18 | $18.18 | 79500 |
| 2021-09-22 | 18.20 | $17.91 | 24621 |
| 2021-09-21 | 18.24 | $17.80 | 64281 |
| 2021-09-20 | 18.29 | $17.83 | 59490 |
| 2021-09-17 | 18.35 | $18.15 | 38466 |
| 2021-09-16 | 18.37 | $18.27 | 36336 |
| 2021-09-15 | 18.38 | $18.33 | 69900 |
| 2021-09-14 | 18.38 | $18.12 | 39300 |
| 2021-09-13 | 18.41 | $18.30 | 35400 |
| 2021-09-10 | 18.42 | $18.16 | 31815 |
| 2021-09-09 | 18.44 | $18.31 | 52500 |
| 2021-09-08 | 18.46 | $18.36 | 56100 |
| 2021-09-07 | 18.46 | $18.42 | 69930 |
| 2021-09-03 | 18.46 | $18.55 | 42900 |
| 2021-09-02 | 18.45 | $18.61 | 56700 |
| 2021-09-01 | 18.43 | $18.49 | 37563 |
| 2021-08-31 | 18.42 | $18.55 | 34500 |
| 2021-08-30 | 18.40 | $18.57 | 58500 |
| 2021-08-27 | 18.38 | $18.62 | 33660 |
| 2021-08-26 | 18.35 | $18.39 | 46200 |
| 2021-08-25 | 18.34 | $18.55 | 50100 |
| 2021-08-24 | 18.31 | $18.46 | 56400 |
| 2021-08-23 | 18.30 | $18.35 | 125469 |
| 2021-08-20 | 18.29 | $18.18 | 72960 |
| 2021-08-19 | 18.29 | $18.04 | 56781 |
| 2021-08-18 | 18.31 | $18.15 | 58200 |
| 2021-08-17 | 18.32 | $18.36 | 70800 |
| 2021-08-16 | 18.30 | $18.51 | 42300 |
| 2021-08-13 | 18.27 | $18.53 | 36600 |
| 2021-08-12 | 18.23 | $18.55 | 21000 |
| 2021-08-11 | 18.18 | $18.53 | 69300 |
| 2021-08-10 | 18.14 | $18.39 | 36600 |
| 2021-08-09 | 18.11 | $18.24 | 39300 |
| 2021-08-06 | 18.09 | $18.28 | 26100 |
| 2021-08-05 | 18.06 | $18.16 | 27600 |
| 2021-08-04 | 18.05 | $18.03 | 48600 |
| 2021-08-03 | 18.05 | $18.25 | 15900 |
| 2021-08-02 | 18.03 | $18.07 | 25845 |
| 2021-07-30 | 18.03 | $18.12 | 36447 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
30.95
2026-07-28
Close Price
$31.13
Vol: 270538
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
15.95
Average
21.52
Maximum
30.95
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-28 | 30.95 | $31.13 | 270538 |
| 2026-07-27 | 30.89 | $30.92 | 144237 |
| 2026-07-24 | 30.87 | $30.81 | 138200 |
| 2026-07-23 | 30.86 | $30.65 | 140200 |
| 2026-07-22 | 30.88 | $30.90 | 220900 |
| 2026-07-21 | 30.85 | $30.87 | 135442 |
| 2026-07-20 | 30.82 | $30.63 | 250713 |
| 2026-07-17 | 30.83 | $30.77 | 189521 |
| 2026-07-16 | 30.82 | $30.93 | 180613 |
| 2026-07-15 | 30.77 | $30.80 | 150600 |
| 2026-07-14 | 30.74 | $30.74 | 169800 |
| 2026-07-13 | 30.71 | $30.77 | 110300 |
| 2026-07-10 | 30.68 | $30.71 | 229809 |
| 2026-07-09 | 30.65 | $30.61 | 130037 |
| 2026-07-08 | 30.63 | $30.45 | 110039 |
| 2026-07-07 | 30.64 | $30.66 | 159100 |
| 2026-07-06 | 30.61 | $30.69 | 94600 |
| 2026-07-02 | 30.57 | $30.62 | 139035 |
| 2026-07-01 | 30.54 | $30.49 | 249000 |
| 2026-06-30 | 30.52 | $30.46 | 156217 |
| 2026-06-29 | 30.51 | $30.47 | 189822 |
| 2026-06-26 | 30.49 | $30.37 | 137223 |
| 2026-06-25 | 30.49 | $30.32 | 138000 |
| 2026-06-24 | 30.49 | $30.18 | 117465 |
| 2026-06-23 | 30.53 | $30.28 | 159478 |
| 2026-06-22 | 30.55 | $30.42 | 188571 |
| 2026-06-18 | 30.54 | $30.37 | 175600 |
| 2026-06-17 | 30.54 | $30.21 | 220400 |
| 2026-06-16 | 30.57 | $30.61 | 202511 |
| 2026-06-15 | 30.52 | $30.73 | 151904 |
| 2026-06-12 | 30.43 | $30.60 | 126600 |
| 2026-06-11 | 30.36 | $30.30 | 171628 |
| 2026-06-10 | 30.33 | $29.86 | 106116 |
| 2026-06-09 | 30.39 | $30.14 | 176800 |
| 2026-06-08 | 30.40 | $30.10 | 141600 |
| 2026-06-05 | 30.42 | $30.03 | 212800 |
| 2026-06-04 | 30.45 | $30.52 | 137312 |
| 2026-06-03 | 30.38 | $30.30 | 136900 |
| 2026-06-02 | 30.34 | $30.34 | 147077 |
| 2026-06-01 | 30.29 | $30.19 | 105900 |
| 2026-05-29 | 30.26 | $30.23 | 211833 |
| 2026-05-28 | 30.21 | $30.28 | 91100 |
| 2026-05-27 | 30.13 | $30.24 | 115300 |
| 2026-05-26 | 30.06 | $30.18 | 151137 |
| 2026-05-22 | 29.98 | $30.06 | 110014 |
| 2026-05-21 | 29.91 | $29.82 | 84800 |
| 2026-05-20 | 29.87 | $29.76 | 133000 |
| 2026-05-19 | 29.84 | $29.52 | 104100 |
| 2026-05-18 | 29.86 | $29.64 | 132130 |
| 2026-05-15 | 29.84 | $29.54 | 104449 |
| 2026-05-14 | 29.85 | $29.84 | 161034 |
| 2026-05-13 | 29.78 | $29.76 | 326700 |
| 2026-05-12 | 29.72 | $29.69 | 100547 |
| 2026-05-11 | 29.67 | $29.72 | 113600 |
| 2026-05-08 | 29.59 | $29.70 | 132521 |
| 2026-05-07 | 29.51 | $29.50 | 126900 |
| 2026-05-06 | 29.44 | $29.74 | 128402 |
| 2026-05-05 | 29.32 | $29.53 | 153800 |
| 2026-05-04 | 29.22 | $29.21 | 113920 |
| 2026-05-01 | 29.16 | $29.39 | 183502 |
| 2026-04-30 | 29.05 | $29.43 | 270279 |
| 2026-04-29 | 28.92 | $29.00 | 79715 |
| 2026-04-28 | 28.85 | $28.92 | 93227 |
| 2026-04-27 | 28.79 | $28.92 | 398711 |
| 2026-04-24 | 28.71 | $28.89 | 99806 |
| 2026-04-23 | 28.63 | $28.87 | 77922 |
| 2026-04-22 | 28.53 | $28.81 | 95125 |
| 2026-04-21 | 28.43 | $28.72 | 100440 |
| 2026-04-20 | 28.33 | $28.82 | 73700 |
| 2026-04-17 | 28.19 | $28.79 | 98719 |
| 2026-04-16 | 28.04 | $28.55 | 89000 |
| 2026-04-15 | 27.90 | $28.37 | 87637 |
| 2026-04-14 | 27.79 | $28.34 | 90144 |
| 2026-04-13 | 27.66 | $28.24 | 123602 |
| 2026-04-10 | 27.53 | $27.99 | 103105 |
| 2026-04-09 | 27.43 | $28.16 | 90321 |
| 2026-04-08 | 27.28 | $28.04 | 130846 |
| 2026-04-07 | 27.13 | $27.49 | 163632 |
| 2026-04-06 | 27.07 | $27.46 | 198419 |
| 2026-04-02 | 27.02 | $27.32 | 140300 |
| 2026-04-01 | 26.98 | $27.26 | 211900 |
| 2026-03-31 | 26.96 | $27.20 | 170500 |
| 2026-03-30 | 26.94 | $26.66 | 324418 |
| 2026-03-27 | 27.04 | $26.73 | 234217 |
| 2026-03-26 | 27.14 | $27.04 | 113200 |
| 2026-03-25 | 27.19 | $27.27 | 101823 |
| 2026-03-24 | 27.20 | $27.23 | 135338 |
| 2026-03-23 | 27.22 | $27.11 | 181900 |
| 2026-03-20 | 27.28 | $26.82 | 276500 |
| 2026-03-19 | 27.41 | $27.15 | 154800 |
| 2026-03-18 | 27.49 | $27.15 | 85313 |
| 2026-03-17 | 27.58 | $27.49 | 151132 |
| 2026-03-16 | 27.62 | $27.37 | 146147 |
| 2026-03-13 | 27.69 | $27.17 | 112000 |
| 2026-03-12 | 27.81 | $27.23 | 136612 |
| 2026-03-11 | 27.95 | $27.58 | 82800 |
| 2026-03-10 | 28.03 | $27.55 | 142517 |
| 2026-03-09 | 28.13 | $27.63 | 188509 |
| 2026-03-06 | 28.22 | $27.57 | 81800 |
| 2026-03-05 | 28.35 | $27.92 | 146700 |
| 2026-03-04 | 28.42 | $28.21 | 167483 |
| 2026-03-03 | 28.44 | $28.06 | 153900 |
| 2026-03-02 | 28.49 | $28.36 | 220648 |
| 2026-02-27 | 28.49 | $28.39 | 106100 |
| 2026-02-26 | 28.48 | $28.37 | 120719 |
| 2026-02-25 | 28.47 | $28.36 | 110940 |
| 2026-02-24 | 28.46 | $28.27 | 94614 |
| 2026-02-23 | 28.46 | $28.14 | 160006 |
| 2026-02-20 | 28.49 | $28.44 | 177443 |
| 2026-02-19 | 28.46 | $28.30 | 100400 |
| 2026-02-18 | 28.46 | $28.37 | 253600 |
| 2026-02-17 | 28.43 | $28.24 | 193201 |
| 2026-02-13 | 28.43 | $28.30 | 329357 |
| 2026-02-12 | 28.40 | $28.15 | 159585 |
| 2026-02-11 | 28.41 | $28.56 | 183935 |
| 2026-02-10 | 28.33 | $28.44 | 128900 |
| 2026-02-09 | 28.25 | $28.49 | 168700 |
| 2026-02-06 | 28.16 | $28.51 | 152018 |
| 2026-02-05 | 28.04 | $27.97 | 229600 |
| 2026-02-04 | 28.01 | $28.24 | 225000 |
| 2026-02-03 | 27.92 | $28.06 | 142314 |
| 2026-02-02 | 27.85 | $27.97 | 102665 |
| 2026-01-30 | 27.79 | $27.73 | 112000 |
| 2026-01-29 | 27.76 | $27.76 | 176700 |
| 2026-01-28 | 27.73 | $27.66 | 138302 |
| 2026-01-27 | 27.70 | $27.64 | 114447 |
| 2026-01-26 | 27.68 | $27.63 | 111200 |
| 2026-01-23 | 27.65 | $27.58 | 179000 |
| 2026-01-22 | 27.62 | $27.74 | 252237 |
| 2026-01-21 | 27.56 | $27.65 | 145700 |
| 2026-01-20 | 27.50 | $27.19 | 168600 |
| 2026-01-16 | 27.53 | $27.57 | 120931 |
| 2026-01-15 | 27.48 | $27.66 | 177643 |
| 2026-01-14 | 27.40 | $27.55 | 142400 |
| 2026-01-13 | 27.33 | $27.48 | 156428 |
| 2026-01-12 | 27.26 | $27.48 | 163439 |
| 2026-01-09 | 27.17 | $27.49 | 121239 |
| 2026-01-08 | 27.07 | $27.30 | 141300 |
| 2026-01-07 | 27.00 | $27.04 | 181000 |
| 2026-01-06 | 26.96 | $27.27 | 229242 |
| 2026-01-05 | 26.87 | $27.06 | 187043 |
| 2026-01-02 | 26.81 | $26.79 | 114746 |
| 2025-12-31 | 26.79 | $26.57 | 66200 |
| 2025-12-30 | 26.81 | $26.75 | 104141 |
| 2025-12-29 | 26.80 | $26.76 | 53900 |
| 2025-12-26 | 26.79 | $26.83 | 78600 |
| 2025-12-24 | 26.76 | $26.83 | 41109 |
| 2025-12-23 | 26.72 | $26.72 | 179600 |
| 2025-12-22 | 26.69 | $26.71 | 128700 |
| 2025-12-19 | 26.67 | $26.56 | 101600 |
| 2025-12-18 | 26.66 | $26.44 | 95600 |
| 2025-12-17 | 26.69 | $26.40 | 65577 |
| 2025-12-16 | 26.72 | $26.51 | 84208 |
| 2025-12-15 | 26.73 | $26.73 | 182131 |
| 2025-12-12 | 26.70 | $26.72 | 68307 |
| 2025-12-11 | 26.67 | $26.90 | 78431 |
| 2025-12-10 | 26.59 | $26.74 | 46100 |
| 2025-12-09 | 26.52 | $26.53 | 52400 |
| 2025-12-08 | 26.49 | $26.53 | 97619 |
| 2025-12-05 | 26.46 | $26.65 | 84219 |
| 2025-12-04 | 26.39 | $26.63 | 76700 |
| 2025-12-03 | 26.32 | $26.67 | 67404 |
| 2025-12-02 | 26.22 | $26.49 | 105000 |
| 2025-12-01 | 26.14 | $26.46 | 69207 |
| 2025-11-28 | 26.06 | $26.57 | 37000 |
| 2025-11-26 | 25.94 | $26.43 | 112000 |
| 2025-11-25 | 25.83 | $26.24 | 132900 |
| 2025-11-24 | 25.75 | $25.88 | 129443 |
| 2025-11-21 | 25.72 | $25.67 | 144527 |
| 2025-11-20 | 25.74 | $25.23 | 113021 |
| 2025-11-19 | 25.85 | $25.54 | 82200 |
| 2025-11-18 | 25.91 | $25.58 | 94441 |
| 2025-11-17 | 25.98 | $25.61 | 155100 |
| 2025-11-14 | 26.04 | $25.90 | 89846 |
| 2025-11-13 | 26.06 | $25.97 | 102807 |
| 2025-11-12 | 26.07 | $26.26 | 104100 |
| 2025-11-11 | 26.01 | $26.20 | 105008 |
| 2025-11-10 | 25.96 | $26.03 | 83033 |
| 2025-11-07 | 25.93 | $25.86 | 116500 |
| 2025-11-06 | 25.94 | $25.71 | 113730 |
| 2025-11-05 | 25.97 | $25.87 | 59739 |
| 2025-11-04 | 25.98 | $25.71 | 89344 |
| 2025-11-03 | 26.03 | $25.86 | 117000 |
| 2025-10-31 | 26.04 | $25.94 | 95701 |
| 2025-10-30 | 26.05 | $25.87 | 113214 |
| 2025-10-29 | 26.06 | $26.09 | 87126 |
| 2025-10-28 | 26.03 | $26.20 | 105900 |
| 2025-10-27 | 25.98 | $26.31 | 100500 |
| 2025-10-24 | 25.89 | $26.11 | 55000 |
| 2025-10-23 | 25.82 | $25.95 | 86244 |
| 2025-10-22 | 25.78 | $25.82 | 101500 |
| 2025-10-21 | 25.76 | $25.93 | 153103 |
| 2025-10-20 | 25.71 | $25.88 | 83423 |
| 2025-10-17 | 25.66 | $25.58 | 70728 |
| 2025-10-16 | 25.67 | $25.42 | 116064 |
| 2025-10-15 | 25.72 | $25.69 | 58912 |
| 2025-10-14 | 25.71 | $25.59 | 107018 |
| 2025-10-13 | 25.72 | $25.37 | 68900 |
| 2025-10-10 | 25.78 | $25.06 | 141200 |
| 2025-10-09 | 25.92 | $25.67 | 86402 |
| 2025-10-08 | 25.94 | $25.85 | 79722 |
| 2025-10-07 | 25.93 | $25.81 | 51400 |
| 2025-10-06 | 25.93 | $25.94 | 206678 |
| 2025-10-03 | 25.90 | $25.95 | 272400 |
| 2025-10-02 | 25.85 | $25.81 | 105300 |
| 2025-10-01 | 25.83 | $25.80 | 98903 |
| 2025-09-30 | 25.81 | $25.74 | 121300 |
| 2025-09-29 | 25.79 | $25.70 | 140000 |
| 2025-09-26 | 25.78 | $25.73 | 74228 |
| 2025-09-25 | 25.76 | $25.52 | 98500 |
| 2025-09-24 | 25.78 | $25.61 | 48600 |
| 2025-09-23 | 25.77 | $25.77 | 43505 |
| 2025-09-22 | 25.74 | $25.76 | 98000 |
| 2025-09-19 | 25.69 | $25.73 | 94512 |
| 2025-09-18 | 25.65 | $25.74 | 113300 |
| 2025-09-17 | 25.59 | $25.61 | 74147 |
| 2025-09-16 | 25.55 | $25.54 | 88905 |
| 2025-09-15 | 25.52 | $25.56 | 79426 |
| 2025-09-12 | 25.47 | $25.50 | 72418 |
| 2025-09-11 | 25.43 | $25.61 | 124500 |
| 2025-09-10 | 25.36 | $25.29 | 99238 |
| 2025-09-09 | 25.34 | $25.30 | 99338 |
| 2025-09-08 | 25.32 | $25.28 | 806900 |
| 2025-09-05 | 25.29 | $25.31 | 121000 |
| 2025-09-04 | 25.25 | $25.37 | 336923 |
| 2025-09-03 | 25.19 | $25.12 | 63734 |
| 2025-09-02 | 25.17 | $25.11 | 96102 |
| 2025-08-29 | 25.15 | $25.23 | 65600 |
| 2025-08-28 | 25.10 | $25.22 | 60600 |
| 2025-08-27 | 25.04 | $25.23 | 128700 |
| 2025-08-26 | 24.97 | $25.10 | 67839 |
| 2025-08-25 | 24.91 | $25.04 | 232100 |
| 2025-08-22 | 24.85 | $25.19 | 123500 |
| 2025-08-21 | 24.75 | $24.73 | 38204 |
| 2025-08-20 | 24.73 | $24.77 | 70732 |
| 2025-08-19 | 24.70 | $24.84 | 74700 |
| 2025-08-18 | 24.65 | $24.77 | 51732 |
| 2025-08-15 | 24.60 | $24.76 | 74200 |
| 2025-08-14 | 24.55 | $24.82 | 61900 |
| 2025-08-13 | 24.47 | $24.86 | 90237 |
| 2025-08-12 | 24.37 | $24.62 | 121717 |
| 2025-08-11 | 24.31 | $24.28 | 66624 |
| 2025-08-08 | 24.30 | $24.34 | 52806 |
| 2025-08-07 | 24.28 | $24.13 | 62026 |
| 2025-08-06 | 24.31 | $24.13 | 52308 |
| 2025-08-05 | 24.34 | $24.08 | 279910 |
| 2025-08-04 | 24.38 | $24.09 | 127427 |
| 2025-08-01 | 24.42 | $23.83 | 116724 |
| 2025-07-31 | 24.53 | $24.17 | 91900 |
| 2025-07-30 | 24.58 | $24.33 | 62931 |
| 2025-07-29 | 24.60 | $24.47 | 71400 |
| 2025-07-28 | 24.59 | $24.52 | 101600 |
| 2025-07-25 | 24.57 | $24.61 | 73490 |
| 2025-07-24 | 24.53 | $24.53 | 100600 |
| 2025-07-23 | 24.50 | $24.67 | 100300 |
| 2025-07-22 | 24.43 | $24.45 | 81500 |
| 2025-07-21 | 24.39 | $24.24 | 94516 |
| 2025-07-18 | 24.39 | $24.22 | 55919 |
| 2025-07-17 | 24.40 | $24.26 | 67428 |
| 2025-07-16 | 24.39 | $24.11 | 97504 |
| 2025-07-15 | 24.41 | $24.07 | 105000 |
| 2025-07-14 | 24.45 | $24.36 | 53000 |
| 2025-07-11 | 24.42 | $24.37 | 60900 |
| 2025-07-10 | 24.39 | $24.51 | 105249 |
| 2025-07-09 | 24.31 | $24.39 | 74652 |
| 2025-07-08 | 24.25 | $24.32 | 89200 |
| 2025-07-07 | 24.20 | $24.25 | 77187 |
| 2025-07-03 | 24.14 | $24.47 | 119000 |
| 2025-07-02 | 24.03 | $24.34 | 59500 |
| 2025-07-01 | 23.93 | $24.27 | 87040 |
| 2025-06-30 | 23.83 | $23.98 | 116100 |
| 2025-06-27 | 23.76 | $23.88 | 72200 |
| 2025-06-26 | 23.71 | $23.77 | 51400 |
| 2025-06-25 | 23.67 | $23.59 | 69921 |
| 2025-06-24 | 23.65 | $23.79 | 78000 |
| 2025-06-23 | 23.60 | $23.60 | 82620 |
| 2025-06-20 | 23.57 | $23.44 | 71439 |
| 2025-06-18 | 23.57 | $23.42 | 47200 |
| 2025-06-17 | 23.58 | $23.40 | 71246 |
| 2025-06-16 | 23.58 | $23.59 | 59230 |
| 2025-06-13 | 23.55 | $23.40 | 74200 |
| 2025-06-12 | 23.55 | $23.63 | 292136 |
| 2025-06-11 | 23.50 | $23.56 | 75453 |
| 2025-06-10 | 23.45 | $23.65 | 95059 |
| 2025-06-09 | 23.38 | $23.47 | 52300 |
| 2025-06-06 | 23.33 | $23.42 | 82503 |
| 2025-06-05 | 23.28 | $23.17 | 111546 |
| 2025-06-04 | 23.28 | $23.24 | 60100 |
| 2025-06-03 | 23.26 | $23.31 | 65215 |
| 2025-06-02 | 23.22 | $23.17 | 63900 |
| 2025-05-30 | 23.20 | $23.12 | 519124 |
| 2025-05-29 | 23.19 | $23.14 | 97425 |
| 2025-05-28 | 23.17 | $23.04 | 94900 |
| 2025-05-27 | 23.17 | $23.22 | 83843 |
| 2025-05-23 | 23.12 | $22.81 | 84700 |
| 2025-05-22 | 23.16 | $22.90 | 102614 |
| 2025-05-21 | 23.18 | $22.95 | 261100 |
| 2025-05-20 | 23.19 | $23.41 | 68838 |
| 2025-05-19 | 23.10 | $23.46 | 81422 |
| 2025-05-16 | 22.98 | $23.47 | 43600 |
| 2025-05-15 | 22.85 | $23.30 | 80600 |
| 2025-05-14 | 22.72 | $23.10 | 81914 |
| 2025-05-13 | 22.62 | $23.24 | 78111 |
| 2025-05-12 | 22.47 | $23.25 | 125775 |
| 2025-05-09 | 22.29 | $22.61 | 104679 |
| 2025-05-08 | 22.22 | $22.60 | 74600 |
| 2025-05-07 | 22.14 | $22.43 | 62325 |
| 2025-05-06 | 22.09 | $22.37 | 94000 |
| 2025-05-05 | 22.03 | $22.49 | 70366 |
| 2025-05-02 | 21.95 | $22.62 | 156343 |
| 2025-05-01 | 21.82 | $22.31 | 88200 |
| 2025-04-30 | 21.74 | $22.32 | 164906 |
| 2025-04-29 | 21.64 | $22.30 | 47408 |
| 2025-04-28 | 21.54 | $22.19 | 65600 |
| 2025-04-25 | 21.45 | $22.11 | 106500 |
| 2025-04-24 | 21.36 | $22.12 | 139224 |
| 2025-04-23 | 21.25 | $21.76 | 69305 |
| 2025-04-22 | 21.21 | $21.56 | 101273 |
| 2025-04-21 | 21.21 | $21.02 | 134725 |
| 2025-04-17 | 21.32 | $21.47 | 99500 |
| 2025-04-16 | 21.36 | $21.34 | 107107 |
| 2025-04-15 | 21.44 | $21.70 | 85700 |
| 2025-04-14 | 21.46 | $21.77 | 78100 |
| 2025-04-11 | 21.47 | $21.50 | 70028 |
| 2025-04-10 | 21.54 | $21.21 | 161231 |
| 2025-04-09 | 21.69 | $21.88 | 247700 |
| 2025-04-08 | 21.73 | $20.36 | 141940 |
| 2025-04-07 | 22.09 | $20.70 | 361200 |
| 2025-04-04 | 22.45 | $20.86 | 335913 |
| 2025-04-03 | 22.83 | $22.10 | 177225 |
| 2025-04-02 | 23.02 | $23.20 | 92208 |
| 2025-04-01 | 23.00 | $23.03 | 78747 |
| 2025-03-31 | 23.02 | $23.01 | 257500 |
| 2025-03-28 | 23.05 | $22.85 | 96634 |
| 2025-03-27 | 23.12 | $23.21 | 56200 |
| 2025-03-26 | 23.12 | $23.29 | 68000 |
| 2025-03-25 | 23.11 | $23.43 | 78605 |
| 2025-03-24 | 23.07 | $23.46 | 122000 |
| 2025-03-21 | 23.01 | $23.14 | 90300 |
| 2025-03-20 | 23.02 | $23.20 | 282400 |
| 2025-03-19 | 23.02 | $23.26 | 111800 |
| 2025-03-18 | 23.00 | $23.07 | 132346 |
| 2025-03-17 | 23.03 | $23.19 | 162903 |
| 2025-03-14 | 23.03 | $22.93 | 159444 |
| 2025-03-13 | 23.10 | $22.52 | 192546 |
| 2025-03-12 | 23.26 | $22.71 | 181935 |
| 2025-03-11 | 23.41 | $22.78 | 160676 |
| 2025-03-10 | 23.57 | $23.08 | 113200 |
| 2025-03-07 | 23.70 | $23.50 | 77100 |
| 2025-03-06 | 23.76 | $23.34 | 255300 |
| 2025-03-05 | 23.86 | $23.51 | 120012 |
| 2025-03-04 | 23.94 | $23.34 | 197044 |
| 2025-03-03 | 24.07 | $23.79 | 146400 |
| 2025-02-28 | 24.13 | $24.08 | 152007 |
| 2025-02-27 | 24.13 | $23.78 | 155506 |
| 2025-02-26 | 24.20 | $23.93 | 119101 |
| 2025-02-25 | 24.25 | $24.03 | 280100 |
| 2025-02-24 | 24.29 | $24.02 | 169700 |
| 2025-02-21 | 24.33 | $24.05 | 86125 |
| 2025-02-20 | 24.37 | $24.40 | 86145 |
| 2025-02-19 | 24.35 | $24.48 | 99326 |
| 2025-02-18 | 24.30 | $24.45 | 178748 |
| 2025-02-14 | 24.25 | $24.31 | 158112 |
| 2025-02-13 | 24.22 | $24.32 | 100700 |
| 2025-02-12 | 24.18 | $24.08 | 81200 |
| 2025-02-11 | 24.19 | $24.17 | 157300 |
| 2025-02-10 | 24.18 | $24.10 | 96619 |
| 2025-02-07 | 24.17 | $24.01 | 166868 |
| 2025-02-06 | 24.19 | $24.23 | 131100 |
| 2025-02-05 | 24.16 | $24.22 | 99817 |
| 2025-02-04 | 24.13 | $24.13 | 155400 |
| 2025-02-03 | 24.12 | $24.02 | 205800 |
| 2025-01-31 | 24.12 | $24.15 | 109200 |
| 2025-01-30 | 24.09 | $24.33 | 105015 |
| 2025-01-29 | 24.03 | $24.17 | 82230 |
| 2025-01-28 | 23.98 | $24.21 | 122600 |
| 2025-01-27 | 23.92 | $24.26 | 182700 |
| 2025-01-24 | 23.83 | $24.23 | 139807 |
| 2025-01-23 | 23.74 | $24.24 | 159808 |
| 2025-01-22 | 23.63 | $24.09 | 207530 |
| 2025-01-21 | 23.53 | $24.11 | 245600 |
| 2025-01-17 | 23.42 | $23.90 | 73500 |
| 2025-01-16 | 23.33 | $23.73 | 188600 |
| 2025-01-15 | 23.27 | $23.67 | 85207 |
| 2025-01-14 | 23.21 | $23.35 | 178529 |
| 2025-01-13 | 23.20 | $23.21 | 130944 |
| 2025-01-10 | 23.23 | $23.05 | 140763 |
| 2025-01-08 | 23.30 | $23.35 | 106014 |
| 2025-01-07 | 23.31 | $23.35 | 107000 |
| 2025-01-06 | 23.33 | $23.44 | 154806 |
| 2025-01-03 | 23.34 | $23.39 | 125668 |
| 2025-01-02 | 23.35 | $23.20 | 195214 |
| 2024-12-31 | 23.42 | $23.26 | 140500 |
| 2024-12-30 | 23.48 | $23.23 | 173635 |
| 2024-12-27 | 23.56 | $23.43 | 58938 |
| 2024-12-26 | 23.61 | $23.63 | 133100 |
| 2024-12-24 | 23.63 | $23.55 | 53915 |
| 2024-12-23 | 23.66 | $23.35 | 99431 |
| 2024-12-20 | 23.75 | $23.31 | 148905 |
| 2024-12-19 | 23.86 | $23.07 | 113207 |
| 2024-12-18 | 24.04 | $23.15 | 163902 |
| 2024-12-17 | 24.24 | $23.81 | 130801 |
| 2024-12-16 | 24.32 | $23.97 | 168447 |
| 2024-12-13 | 24.38 | $24.02 | 84600 |
| 2024-12-12 | 24.45 | $24.06 | 74500 |
| 2024-12-11 | 24.51 | $24.18 | 426968 |
| 2024-12-10 | 24.56 | $24.24 | 62709 |
| 2024-12-09 | 24.60 | $24.34 | 81100 |
| 2024-12-06 | 24.62 | $24.46 | 44109 |
| 2024-12-05 | 24.63 | $24.46 | 66300 |
| 2024-12-04 | 24.63 | $24.53 | 62900 |
| 2024-12-03 | 24.61 | $24.56 | 73500 |
| 2024-12-02 | 24.58 | $24.64 | 93823 |
| 2024-11-29 | 24.53 | $24.70 | 43300 |
| 2024-11-27 | 24.46 | $24.60 | 57100 |
| 2024-11-26 | 24.40 | $24.63 | 71827 |
| 2024-11-25 | 24.32 | $24.64 | 234617 |
| 2024-11-22 | 24.22 | $24.43 | 112326 |
| 2024-11-21 | 24.14 | $24.23 | 60700 |
| 2024-11-20 | 24.10 | $23.97 | 57743 |
| 2024-11-19 | 24.10 | $23.95 | 81800 |
| 2024-11-18 | 24.11 | $24.03 | 72043 |
| 2024-11-15 | 24.10 | $23.92 | 83400 |
| 2024-11-14 | 24.11 | $24.09 | 89900 |
| 2024-11-13 | 24.08 | $24.22 | 77600 |
| 2024-11-12 | 24.03 | $24.22 | 144941 |
| 2024-11-11 | 23.96 | $24.38 | 156900 |
| 2024-11-08 | 23.84 | $24.31 | 126510 |
| 2024-11-07 | 23.72 | $24.22 | 105050 |
| 2024-11-06 | 23.60 | $24.23 | 62811 |
| 2024-11-05 | 23.45 | $23.46 | 48344 |
| 2024-11-04 | 23.45 | $23.18 | 73100 |
| 2024-11-01 | 23.50 | $23.22 | 78300 |
| 2024-10-31 | 23.55 | $23.19 | 77115 |
| 2024-10-30 | 23.62 | $23.44 | 31419 |
| 2024-10-29 | 23.64 | $23.45 | 51317 |
| 2024-10-28 | 23.66 | $23.53 | 91348 |
| 2024-10-25 | 23.67 | $23.38 | 59720 |
| 2024-10-24 | 23.71 | $23.48 | 43739 |
| 2024-10-23 | 23.74 | $23.49 | 81000 |
| 2024-10-22 | 23.77 | $23.61 | 88700 |
| 2024-10-21 | 23.77 | $23.64 | 74353 |
| 2024-10-18 | 23.77 | $23.86 | 165381 |
| 2024-10-17 | 23.72 | $23.82 | 107600 |
| 2024-10-16 | 23.67 | $23.84 | 142022 |
| 2024-10-15 | 23.60 | $23.68 | 82244 |
| 2024-10-14 | 23.56 | $23.77 | 76000 |
| 2024-10-11 | 23.49 | $23.59 | 83800 |
| 2024-10-10 | 23.44 | $23.37 | 100500 |
| 2024-10-09 | 23.43 | $23.45 | 113442 |
| 2024-10-08 | 23.41 | $23.29 | 58200 |
| 2024-10-07 | 23.41 | $23.23 | 78600 |
| 2024-10-04 | 23.42 | $23.43 | 99303 |
| 2024-10-03 | 23.39 | $23.21 | 39603 |
| 2024-10-02 | 23.40 | $23.31 | 89448 |
| 2024-10-01 | 23.39 | $23.33 | 147984 |
| 2024-09-30 | 23.38 | $23.46 | 170517 |
| 2024-09-27 | 23.33 | $23.41 | 85287 |
| 2024-09-26 | 23.28 | $23.31 | 135300 |
| 2024-09-25 | 23.24 | $23.17 | 70914 |
| 2024-09-24 | 23.23 | $23.41 | 88293 |
| 2024-09-23 | 23.17 | $23.39 | 75624 |
| 2024-09-20 | 23.09 | $23.31 | 92100 |
| 2024-09-19 | 23.02 | $23.39 | 79014 |
| 2024-09-18 | 22.92 | $23.07 | 113100 |
| 2024-09-17 | 22.87 | $23.07 | 211542 |
| 2024-09-16 | 22.81 | $23.02 | 64602 |
| 2024-09-13 | 22.75 | $22.89 | 46200 |
| 2024-09-12 | 22.71 | $22.67 | 54900 |
| 2024-09-11 | 22.71 | $22.51 | 79818 |
| 2024-09-10 | 22.74 | $22.48 | 42543 |
| 2024-09-09 | 22.79 | $22.53 | 52527 |
| 2024-09-06 | 22.82 | $22.36 | 81600 |
| 2024-09-05 | 22.90 | $22.65 | 263715 |
| 2024-09-04 | 22.93 | $22.78 | 94569 |
| 2024-09-03 | 22.94 | $22.81 | 137700 |
| 2024-08-30 | 22.94 | $23.19 | 85200 |
| 2024-08-29 | 22.85 | $22.99 | 118515 |
| 2024-08-28 | 22.80 | $22.89 | 62931 |
| 2024-08-27 | 22.75 | $22.95 | 48900 |
| 2024-08-26 | 22.69 | $22.97 | 78141 |
| 2024-08-23 | 22.60 | $22.99 | 46443 |
| 2024-08-22 | 22.50 | $22.69 | 53403 |
| 2024-08-21 | 22.45 | $22.77 | 75600 |
| 2024-08-20 | 22.37 | $22.67 | 66324 |
| 2024-08-19 | 22.30 | $22.74 | 105600 |
| 2024-08-16 | 22.20 | $22.58 | 116400 |
| 2024-08-15 | 22.11 | $22.52 | 87600 |
| 2024-08-14 | 22.03 | $22.20 | 97554 |
| 2024-08-13 | 22.00 | $22.13 | 76866 |
| 2024-08-12 | 21.99 | $21.82 | 115020 |
| 2024-08-09 | 22.03 | $21.96 | 41700 |
| 2024-08-08 | 22.06 | $21.92 | 147300 |
| 2024-08-07 | 22.09 | $21.52 | 162303 |
| 2024-08-06 | 22.22 | $21.61 | 110451 |
| 2024-08-05 | 22.35 | $21.39 | 157875 |
| 2024-08-02 | 22.55 | $21.98 | 102705 |
| 2024-08-01 | 22.65 | $22.47 | 104700 |
| 2024-07-31 | 22.66 | $22.79 | 102000 |
| 2024-07-30 | 22.61 | $22.67 | 80823 |
| 2024-07-29 | 22.57 | $22.58 | 87432 |
| 2024-07-26 | 22.55 | $22.59 | 101100 |
| 2024-07-25 | 22.51 | $22.28 | 36612 |
| 2024-07-24 | 22.54 | $22.25 | 92721 |
| 2024-07-23 | 22.58 | $22.51 | 104169 |
| 2024-07-22 | 22.56 | $22.57 | 81978 |
| 2024-07-19 | 22.53 | $22.45 | 42300 |
| 2024-07-18 | 22.52 | $22.62 | 72003 |
| 2024-07-17 | 22.47 | $22.84 | 89145 |
| 2024-07-16 | 22.36 | $22.87 | 77430 |
| 2024-07-15 | 22.23 | $22.54 | 131100 |
| 2024-07-12 | 22.15 | $22.43 | 84009 |
| 2024-07-11 | 22.07 | $22.29 | 69768 |
| 2024-07-10 | 22.01 | $22.20 | 75900 |
| 2024-07-09 | 21.96 | $21.98 | 83199 |
| 2024-07-08 | 21.95 | $21.99 | 56841 |
| 2024-07-05 | 21.93 | $21.95 | 71700 |
| 2024-07-03 | 21.92 | $21.93 | 44448 |
| 2024-07-02 | 21.91 | $21.93 | 76800 |
| 2024-07-01 | 21.90 | $21.83 | 107496 |
| 2024-06-28 | 21.91 | $21.86 | 54429 |
| 2024-06-27 | 21.91 | $21.81 | 153000 |
| 2024-06-26 | 21.93 | $21.83 | 52824 |
| 2024-06-25 | 21.94 | $21.95 | 97596 |
| 2024-06-24 | 21.92 | $22.07 | 62400 |
| 2024-06-21 | 21.88 | $21.94 | 73530 |
| 2024-06-20 | 21.86 | $21.94 | 56400 |
| 2024-06-18 | 21.84 | $21.89 | 81900 |
| 2024-06-17 | 21.82 | $21.85 | 50100 |
| 2024-06-14 | 21.81 | $21.68 | 97005 |
| 2024-06-13 | 21.83 | $21.80 | 57426 |
| 2024-06-12 | 21.83 | $21.87 | 73884 |
| 2024-06-11 | 21.81 | $21.75 | 90609 |
| 2024-06-10 | 21.81 | $21.79 | 61620 |
| 2024-06-07 | 21.81 | $21.75 | 72600 |
| 2024-06-06 | 21.82 | $21.80 | 86400 |
| 2024-06-05 | 21.81 | $21.83 | 78021 |
| 2024-06-04 | 21.80 | $21.70 | 64200 |
| 2024-06-03 | 21.81 | $21.76 | 62712 |
| 2024-05-31 | 21.81 | $21.85 | 54600 |
| 2024-05-30 | 21.79 | $21.55 | 49638 |
| 2024-05-29 | 21.83 | $21.46 | 63600 |
| 2024-05-28 | 21.89 | $21.69 | 81924 |
| 2024-05-24 | 21.92 | $21.78 | 55206 |
| 2024-05-23 | 21.93 | $21.65 | 81000 |
| 2024-05-22 | 21.96 | $21.93 | 103800 |
| 2024-05-21 | 21.95 | $22.04 | 54030 |
| 2024-05-20 | 21.90 | $22.03 | 84909 |
| 2024-05-17 | 21.85 | $22.09 | 131700 |
| 2024-05-16 | 21.78 | $22.03 | 73200 |
| 2024-05-15 | 21.71 | $22.07 | 61011 |
| 2024-05-14 | 21.62 | $21.90 | 138000 |
| 2024-05-13 | 21.54 | $21.80 | 99000 |
| 2024-05-10 | 21.48 | $21.80 | 58938 |
| 2024-05-09 | 21.41 | $21.75 | 78732 |
| 2024-05-08 | 21.33 | $21.58 | 69600 |
| 2024-05-07 | 21.28 | $21.55 | 30723 |
| 2024-05-06 | 21.23 | $21.51 | 76041 |
| 2024-05-03 | 21.17 | $21.34 | 112200 |
| 2024-05-02 | 21.15 | $21.16 | 74226 |
| 2024-05-01 | 21.16 | $20.99 | 65727 |
| 2024-04-30 | 21.20 | $21.04 | 57081 |
| 2024-04-29 | 21.25 | $21.37 | 60900 |
| 2024-04-26 | 21.23 | $21.29 | 61800 |
| 2024-04-25 | 21.23 | $21.22 | 55878 |
| 2024-04-24 | 21.24 | $21.37 | 62100 |
| 2024-04-23 | 21.23 | $21.35 | 70614 |
| 2024-04-22 | 21.21 | $21.14 | 75300 |
| 2024-04-19 | 21.24 | $20.99 | 69351 |
| 2024-04-18 | 21.30 | $20.91 | 71100 |
| 2024-04-17 | 21.40 | $20.89 | 81087 |
| 2024-04-16 | 21.51 | $20.94 | 89145 |
| 2024-04-15 | 21.63 | $21.07 | 117300 |
| 2024-04-12 | 21.74 | $21.23 | 107445 |
| 2024-04-11 | 21.83 | $21.55 | 63300 |
| 2024-04-10 | 21.87 | $21.53 | 98715 |
| 2024-04-09 | 21.92 | $21.81 | 49500 |
| 2024-04-08 | 21.92 | $21.78 | 89463 |
| 2024-04-05 | 21.92 | $21.76 | 70200 |
| 2024-04-04 | 21.93 | $21.63 | 52944 |
| 2024-04-03 | 21.96 | $21.84 | 98469 |
| 2024-04-02 | 21.95 | $21.82 | 87675 |
| 2024-04-01 | 21.94 | $21.99 | 86829 |
| 2024-03-28 | 21.90 | $22.09 | 97800 |
| 2024-03-27 | 21.82 | $21.98 | 87003 |
| 2024-03-26 | 21.75 | $21.68 | 152814 |
| 2024-03-25 | 21.74 | $21.70 | 82617 |
| 2024-03-22 | 21.71 | $21.73 | 93000 |
| 2024-03-21 | 21.68 | $21.84 | 75987 |
| 2024-03-20 | 21.61 | $21.73 | 115530 |
| 2024-03-19 | 21.56 | $21.59 | 151800 |
| 2024-03-18 | 21.52 | $21.46 | 101436 |
| 2024-03-15 | 21.50 | $21.38 | 109569 |
| 2024-03-14 | 21.50 | $21.43 | 70572 |
| 2024-03-13 | 21.48 | $21.54 | 111309 |
| 2024-03-12 | 21.43 | $21.51 | 151593 |
| 2024-03-11 | 21.39 | $21.41 | 55800 |
| 2024-03-08 | 21.35 | $21.39 | 110100 |
| 2024-03-07 | 21.31 | $21.43 | 53814 |
| 2024-03-06 | 21.26 | $21.28 | 49200 |
| 2024-03-05 | 21.23 | $21.17 | 271800 |
| 2024-03-04 | 21.21 | $21.27 | 176400 |
| 2024-03-01 | 21.17 | $21.27 | 94500 |
| 2024-02-29 | 21.12 | $21.15 | 31215 |
| 2024-02-28 | 21.09 | $21.06 | 73638 |
| 2024-02-27 | 21.07 | $21.11 | 197433 |
| 2024-02-26 | 21.03 | $21.04 | 84000 |
| 2024-02-23 | 21.00 | $21.14 | 70800 |
| 2024-02-22 | 20.94 | $21.09 | 62100 |
| 2024-02-21 | 20.89 | $20.87 | 59478 |
| 2024-02-20 | 20.87 | $20.82 | 78000 |
| 2024-02-16 | 20.86 | $20.86 | 87027 |
| 2024-02-15 | 20.83 | $20.96 | 46620 |
| 2024-02-14 | 20.78 | $20.72 | 86448 |
| 2024-02-13 | 20.77 | $20.55 | 111900 |
| 2024-02-12 | 20.79 | $20.90 | 341229 |
| 2024-02-09 | 20.74 | $20.78 | 78321 |
| 2024-02-08 | 20.71 | $20.72 | 75300 |
| 2024-02-07 | 20.69 | $20.69 | 118500 |
| 2024-02-06 | 20.66 | $20.61 | 98100 |
| 2024-02-05 | 20.65 | $20.53 | 80226 |
| 2024-02-02 | 20.65 | $20.69 | 111930 |
| 2024-02-01 | 20.61 | $20.62 | 88500 |
| 2024-01-31 | 20.59 | $20.43 | 150900 |
| 2024-01-30 | 20.59 | $20.73 | 99900 |
| 2024-01-29 | 20.54 | $20.68 | 89700 |
| 2024-01-26 | 20.48 | $20.57 | 59841 |
| 2024-01-25 | 20.44 | $20.56 | 86100 |
| 2024-01-24 | 20.39 | $20.37 | 114600 |
| 2024-01-23 | 20.38 | $20.43 | 98499 |
| 2024-01-22 | 20.34 | $20.38 | 193536 |
| 2024-01-19 | 20.31 | $20.26 | 93921 |
| 2024-01-18 | 20.30 | $20.05 | 70800 |
| 2024-01-17 | 20.33 | $19.95 | 125811 |
| 2024-01-16 | 20.39 | $20.09 | 110400 |
| 2024-01-12 | 20.42 | $20.21 | 87600 |
| 2024-01-11 | 20.44 | $20.22 | 54987 |
| 2024-01-10 | 20.45 | $20.31 | 167826 |
| 2024-01-09 | 20.44 | $20.25 | 115500 |
| 2024-01-08 | 20.44 | $20.35 | 91500 |
| 2024-01-05 | 20.42 | $20.16 | 92535 |
| 2024-01-04 | 20.44 | $20.11 | 130599 |
| 2024-01-03 | 20.46 | $20.16 | 107478 |
| 2024-01-02 | 20.47 | $20.35 | 116400 |
| 2023-12-29 | 20.45 | $20.37 | 101796 |
| 2023-12-28 | 20.41 | $20.43 | 95787 |
| 2023-12-27 | 20.36 | $20.42 | 153960 |
| 2023-12-26 | 20.29 | $20.39 | 113811 |
| 2023-12-22 | 20.22 | $20.28 | 114600 |
| 2023-12-21 | 20.15 | $20.21 | 145800 |
| 2023-12-20 | 20.09 | $20.01 | 163218 |
| 2023-12-19 | 20.05 | $20.31 | 145896 |
| 2023-12-18 | 19.95 | $20.12 | 117600 |
| 2023-12-15 | 19.86 | $20.07 | 119706 |
| 2023-12-14 | 19.77 | $20.16 | 277515 |
| 2023-12-13 | 19.65 | $19.91 | 140172 |
| 2023-12-12 | 19.55 | $19.59 | 127239 |
| 2023-12-11 | 19.51 | $19.56 | 67836 |
| 2023-12-08 | 19.46 | $19.45 | 115200 |
| 2023-12-07 | 19.43 | $19.37 | 78000 |
| 2023-12-06 | 19.41 | $19.25 | 140448 |
| 2023-12-05 | 19.40 | $19.39 | 134718 |
| 2023-12-04 | 19.37 | $19.51 | 88200 |
| 2023-12-01 | 19.30 | $19.53 | 78300 |
| 2023-11-30 | 19.22 | $19.33 | 66138 |
| 2023-11-29 | 19.16 | $19.20 | 84600 |
| 2023-11-28 | 19.11 | $19.18 | 215400 |
| 2023-11-27 | 19.07 | $19.18 | 76500 |
| 2023-11-24 | 19.01 | $19.22 | 15330 |
| 2023-11-22 | 18.94 | $19.17 | 107793 |
| 2023-11-21 | 18.86 | $19.07 | 81300 |
| 2023-11-20 | 18.79 | $19.14 | 57300 |
| 2023-11-17 | 18.69 | $19.04 | 68226 |
| 2023-11-16 | 18.60 | $18.96 | 82602 |
| 2023-11-15 | 18.51 | $19.01 | 96993 |
| 2023-11-14 | 18.39 | $18.90 | 132300 |
| 2023-11-13 | 18.28 | $18.48 | 151500 |
| 2023-11-10 | 18.24 | $18.52 | 69300 |
| 2023-11-09 | 18.18 | $18.29 | 90123 |
| 2023-11-08 | 18.16 | $18.43 | 89142 |
| 2023-11-07 | 18.11 | $18.47 | 135900 |
| 2023-11-06 | 18.04 | $18.49 | 98100 |
| 2023-11-03 | 17.96 | $18.56 | 131160 |
| 2023-11-02 | 17.85 | $18.33 | 141600 |
| 2023-11-01 | 17.78 | $17.98 | 130263 |
| 2023-10-31 | 17.76 | $17.86 | 292242 |
| 2023-10-30 | 17.77 | $17.73 | 72300 |
| 2023-10-27 | 17.82 | $17.52 | 163800 |
| 2023-10-26 | 17.91 | $17.68 | 60600 |
| 2023-10-25 | 17.99 | $17.76 | 77145 |
| 2023-10-24 | 18.06 | $17.96 | 64908 |
| 2023-10-23 | 18.11 | $17.85 | 1.6M |
| 2023-10-20 | 18.19 | $17.97 | 48405 |
| 2023-10-19 | 18.25 | $18.18 | 49035 |
| 2023-10-18 | 18.29 | $18.34 | 51900 |
| 2023-10-17 | 18.29 | $18.56 | 44400 |
| 2023-10-16 | 18.26 | $18.50 | 34575 |
| 2023-10-13 | 18.22 | $18.28 | 63300 |
| 2023-10-12 | 18.24 | $18.34 | 57000 |
| 2023-10-11 | 18.24 | $18.51 | 85500 |
| 2023-10-10 | 18.21 | $18.47 | 63300 |
| 2023-10-09 | 18.18 | $18.34 | 38547 |
| 2023-10-06 | 18.17 | $18.20 | 77760 |
| 2023-10-05 | 18.20 | $18.05 | 49200 |
| 2023-10-04 | 18.27 | $18.09 | 48039 |
| 2023-10-03 | 18.34 | $18.01 | 69600 |
| 2023-10-02 | 18.43 | $18.24 | 106887 |
| 2023-09-29 | 18.50 | $18.36 | 111351 |
| 2023-09-28 | 18.55 | $18.44 | 80400 |
| 2023-09-27 | 18.60 | $18.32 | 96384 |
| 2023-09-26 | 18.68 | $18.30 | 106800 |
| 2023-09-25 | 18.78 | $18.57 | 70245 |
| 2023-09-22 | 18.84 | $18.50 | 55800 |
| 2023-09-21 | 18.92 | $18.56 | 224400 |
| 2023-09-20 | 19.00 | $18.81 | 30444 |
| 2023-09-19 | 19.05 | $19.03 | 86100 |
| 2023-09-18 | 19.05 | $19.07 | 52800 |
| 2023-09-15 | 19.05 | $19.05 | 90975 |
| 2023-09-14 | 19.05 | $19.23 | 68202 |
| 2023-09-13 | 19.01 | $19.01 | 77844 |
| 2023-09-12 | 19.02 | $19.04 | 43554 |
| 2023-09-11 | 19.01 | $19.04 | 29784 |
| 2023-09-08 | 19.01 | $18.99 | 30600 |
| 2023-09-07 | 19.02 | $18.94 | 35100 |
| 2023-09-06 | 19.04 | $19.00 | 35100 |
| 2023-09-05 | 19.05 | $19.08 | 61527 |
| 2023-09-01 | 19.05 | $19.25 | 98700 |
| 2023-08-31 | 19.01 | $19.17 | 65535 |
| 2023-08-30 | 18.98 | $19.21 | 42009 |
| 2023-08-29 | 18.94 | $19.16 | 44157 |
| 2023-08-28 | 18.90 | $18.93 | 46200 |
| 2023-08-25 | 18.91 | $18.81 | 60402 |
| 2023-08-24 | 18.94 | $18.71 | 45696 |
| 2023-08-23 | 19.00 | $18.90 | 61290 |
| 2023-08-22 | 19.03 | $18.75 | 81000 |
| 2023-08-21 | 19.10 | $18.84 | 73200 |
| 2023-08-18 | 19.16 | $18.81 | 37500 |
| 2023-08-17 | 19.23 | $18.81 | 37500 |
| 2023-08-16 | 19.32 | $18.92 | 146400 |
| 2023-08-15 | 19.39 | $19.06 | 89787 |
| 2023-08-14 | 19.45 | $19.30 | 52800 |
| 2023-08-11 | 19.47 | $19.27 | 75000 |
| 2023-08-10 | 19.49 | $19.25 | 45900 |
| 2023-08-09 | 19.52 | $19.26 | 38145 |
| 2023-08-08 | 19.56 | $19.37 | 33426 |
| 2023-08-07 | 19.57 | $19.45 | 31200 |
| 2023-08-04 | 19.57 | $19.27 | 155400 |
| 2023-08-03 | 19.60 | $19.36 | 52200 |
| 2023-08-02 | 19.62 | $19.42 | 90000 |
| 2023-08-01 | 19.63 | $19.61 | 53700 |
| 2023-07-31 | 19.60 | $19.65 | 87300 |
| 2023-07-28 | 19.55 | $19.60 | 45951 |
| 2023-07-27 | 19.51 | $19.45 | 66300 |
| 2023-07-26 | 19.48 | $19.54 | 69900 |
| 2023-07-25 | 19.43 | $19.50 | 666306 |
| 2023-07-24 | 19.38 | $19.49 | 83406 |
| 2023-07-21 | 19.33 | $19.39 | 33600 |
| 2023-07-20 | 19.28 | $19.39 | 53700 |
| 2023-07-19 | 19.22 | $19.41 | 167700 |
| 2023-07-18 | 19.15 | $19.29 | 45900 |
| 2023-07-17 | 19.09 | $19.17 | 45705 |
| 2023-07-14 | 19.05 | $19.08 | 53103 |
| 2023-07-13 | 19.01 | $19.24 | 91800 |
| 2023-07-12 | 18.94 | $19.10 | 53400 |
| 2023-07-11 | 18.88 | $18.99 | 38544 |
| 2023-07-10 | 18.83 | $18.79 | 53400 |
| 2023-07-07 | 18.82 | $18.71 | 47700 |
| 2023-07-06 | 18.82 | $18.70 | 31878 |
| 2023-07-05 | 18.82 | $18.88 | 41700 |
| 2023-07-03 | 18.79 | $18.96 | 22278 |
| 2023-06-30 | 18.73 | $18.91 | 43890 |
| 2023-06-29 | 18.66 | $18.72 | 25800 |
| 2023-06-28 | 18.63 | $18.60 | 27060 |
| 2023-06-27 | 18.62 | $18.60 | 82500 |
| 2023-06-26 | 18.60 | $18.40 | 68400 |
| 2023-06-23 | 18.63 | $18.37 | 47700 |
| 2023-06-22 | 18.66 | $18.50 | 18726 |
| 2023-06-21 | 18.67 | $18.53 | 54000 |
| 2023-06-20 | 18.67 | $18.69 | 35121 |
| 2023-06-16 | 18.63 | $18.85 | 39300 |
| 2023-06-15 | 18.56 | $18.89 | 183900 |
| 2023-06-14 | 18.47 | $18.65 | 61200 |
| 2023-06-13 | 18.41 | $18.71 | 32433 |
| 2023-06-12 | 18.32 | $18.57 | 65700 |
| 2023-06-09 | 18.25 | $18.48 | 24345 |
| 2023-06-08 | 18.19 | $18.48 | 45900 |
| 2023-06-07 | 18.12 | $18.45 | 66300 |
| 2023-06-06 | 18.04 | $18.32 | 40575 |
| 2023-06-05 | 17.97 | $18.18 | 65526 |
| 2023-06-02 | 17.93 | $18.26 | 70887 |
| 2023-06-01 | 17.86 | $17.90 | 82800 |
| 2023-05-31 | 17.86 | $17.77 | 75417 |
| 2023-05-30 | 17.88 | $17.88 | 168600 |
| 2023-05-26 | 17.88 | $17.92 | 59400 |
| 2023-05-25 | 17.88 | $17.73 | 38400 |
| 2023-05-24 | 17.92 | $17.74 | 59454 |
| 2023-05-23 | 17.96 | $17.92 | 47493 |
| 2023-05-22 | 17.96 | $18.05 | 88860 |
| 2023-05-19 | 17.95 | $18.05 | 672300 |
| 2023-05-18 | 17.93 | $18.11 | 79800 |
| 2023-05-17 | 17.89 | $17.98 | 83217 |
| 2023-05-16 | 17.88 | $17.72 | 57600 |
| 2023-05-15 | 17.91 | $17.90 | 64620 |
| 2023-05-12 | 17.92 | $17.82 | 53100 |
| 2023-05-11 | 17.95 | $17.85 | 117600 |
| 2023-05-10 | 17.97 | $17.92 | 112200 |
| 2023-05-09 | 17.98 | $17.91 | 45372 |
| 2023-05-08 | 18.00 | $17.96 | 83874 |
| 2023-05-05 | 18.00 | $17.97 | 365100 |
| 2023-05-04 | 18.01 | $17.65 | 79800 |
| 2023-05-03 | 18.08 | $17.84 | 65700 |
| 2023-05-02 | 18.13 | $17.97 | 70200 |
| 2023-05-01 | 18.16 | $18.25 | 132900 |
| 2023-04-28 | 18.13 | $18.25 | 60000 |
| 2023-04-27 | 18.10 | $18.09 | 50823 |
| 2023-04-26 | 18.09 | $17.77 | 77142 |
| 2023-04-25 | 18.15 | $17.91 | 48714 |
| 2023-04-24 | 18.19 | $18.18 | 102945 |
| 2023-04-21 | 18.18 | $18.15 | 78984 |
| 2023-04-20 | 18.17 | $18.15 | 64200 |
| 2023-04-19 | 18.16 | $18.28 | 72306 |
| 2023-04-18 | 18.13 | $18.31 | 102951 |
| 2023-04-17 | 18.08 | $18.29 | 86112 |
| 2023-04-14 | 18.02 | $18.22 | 104832 |
| 2023-04-13 | 17.97 | $18.23 | 108696 |
| 2023-04-12 | 17.91 | $18.07 | 165600 |
| 2023-04-11 | 17.87 | $18.15 | 141900 |
| 2023-04-10 | 17.81 | $18.07 | 102954 |
| 2023-04-06 | 17.76 | $18.00 | 40806 |
| 2023-04-05 | 17.71 | $17.98 | 55500 |
| 2023-04-04 | 17.66 | $17.97 | 157200 |
| 2023-04-03 | 17.61 | $18.13 | 56100 |
| 2023-03-31 | 17.51 | $18.04 | 52611 |
| 2023-03-30 | 17.42 | $17.80 | 82200 |
| 2023-03-29 | 17.37 | $17.73 | 90735 |
| 2023-03-28 | 17.32 | $17.49 | 87300 |
| 2023-03-27 | 17.32 | $17.46 | 101844 |
| 2023-03-24 | 17.32 | $17.33 | 119241 |
| 2023-03-23 | 17.36 | $17.23 | 67938 |
| 2023-03-22 | 17.42 | $17.26 | 117132 |
| 2023-03-21 | 17.49 | $17.68 | 70002 |
| 2023-03-20 | 17.48 | $17.44 | 67500 |
| 2023-03-17 | 17.53 | $17.25 | 50700 |
| 2023-03-16 | 17.62 | $17.53 | 75900 |
| 2023-03-15 | 17.68 | $17.30 | 87900 |
| 2023-03-14 | 17.79 | $17.53 | 57948 |
| 2023-03-13 | 17.87 | $17.28 | 63000 |
| 2023-03-10 | 18.02 | $17.47 | 106200 |
| 2023-03-09 | 18.15 | $17.73 | 67806 |
| 2023-03-08 | 18.25 | $18.09 | 356163 |
| 2023-03-07 | 18.29 | $18.10 | 50814 |
| 2023-03-06 | 18.34 | $18.40 | 87900 |
| 2023-03-03 | 18.33 | $18.43 | 35841 |
| 2023-03-02 | 18.31 | $18.18 | 36009 |
| 2023-03-01 | 18.34 | $18.07 | 64500 |
| 2023-02-28 | 18.40 | $18.12 | 40266 |
| 2023-02-27 | 18.46 | $18.17 | 150000 |
| 2023-02-24 | 18.52 | $18.14 | 61596 |
| 2023-02-23 | 18.60 | $18.27 | 32700 |
| 2023-02-22 | 18.66 | $18.23 | 91506 |
| 2023-02-21 | 18.73 | $18.25 | 59700 |
| 2023-02-17 | 18.82 | $18.62 | 45999 |
| 2023-02-16 | 18.83 | $18.66 | 47100 |
| 2023-02-15 | 18.84 | $18.83 | 58602 |
| 2023-02-14 | 18.82 | $18.78 | 48738 |
| 2023-02-13 | 18.80 | $18.81 | 139641 |
| 2023-02-10 | 18.77 | $18.61 | 46200 |
| 2023-02-09 | 18.77 | $18.51 | 78708 |
| 2023-02-08 | 18.80 | $18.69 | 235872 |
| 2023-02-07 | 18.79 | $18.87 | 140541 |
| 2023-02-06 | 18.74 | $18.70 | 32700 |
| 2023-02-03 | 18.71 | $18.83 | 85017 |
| 2023-02-02 | 18.66 | $18.98 | 59784 |
| 2023-02-01 | 18.56 | $18.79 | 81147 |
| 2023-01-31 | 18.48 | $18.66 | 45900 |
| 2023-01-30 | 18.41 | $18.39 | 70311 |
| 2023-01-27 | 18.39 | $18.57 | 330678 |
| 2023-01-26 | 18.33 | $18.58 | 49200 |
| 2023-01-25 | 18.26 | $18.40 | 40500 |
| 2023-01-24 | 18.21 | $18.36 | 39111 |
| 2023-01-23 | 18.16 | $18.35 | 30600 |
| 2023-01-20 | 18.10 | $18.17 | 62418 |
| 2023-01-19 | 18.07 | $17.89 | 68103 |
| 2023-01-18 | 18.10 | $18.02 | 87300 |
| 2023-01-17 | 18.10 | $18.33 | 60300 |
| 2023-01-13 | 18.03 | $18.40 | 59100 |
| 2023-01-12 | 17.94 | $18.35 | 177348 |
| 2023-01-11 | 17.84 | $18.26 | 58257 |
| 2023-01-10 | 17.75 | $18.07 | 41700 |
| 2023-01-09 | 17.68 | $17.95 | 41415 |
| 2023-01-06 | 17.62 | $18.00 | 115593 |
| 2023-01-05 | 17.55 | $17.61 | 126900 |
| 2023-01-04 | 17.55 | $17.72 | 76200 |
| 2023-01-03 | 17.53 | $17.52 | 83478 |
| 2022-12-30 | 17.54 | $17.54 | 106632 |
| 2022-12-29 | 17.55 | $17.59 | 114981 |
| 2022-12-28 | 17.56 | $17.32 | 150057 |
| 2022-12-27 | 17.62 | $17.55 | 35220 |
| 2022-12-23 | 17.64 | $17.52 | 97800 |
| 2022-12-22 | 17.68 | $17.39 | 125430 |
| 2022-12-21 | 17.75 | $17.61 | 324600 |
| 2022-12-20 | 17.78 | $17.36 | 133800 |
| 2022-12-19 | 17.88 | $17.32 | 48300 |
| 2022-12-16 | 17.99 | $17.45 | 129000 |
| 2022-12-15 | 18.10 | $17.62 | 141600 |
| 2022-12-14 | 18.19 | $18.01 | 135600 |
| 2022-12-13 | 18.21 | $18.11 | 176700 |
| 2022-12-12 | 18.20 | $18.01 | 89124 |
| 2022-12-09 | 18.22 | $17.75 | 86700 |
| 2022-12-08 | 18.30 | $17.89 | 105300 |
| 2022-12-07 | 18.36 | $17.81 | 52500 |
| 2022-12-06 | 18.44 | $17.93 | 201600 |
| 2022-12-05 | 18.51 | $18.14 | 231900 |
| 2022-12-02 | 18.54 | $18.50 | 104400 |
| 2022-12-01 | 18.50 | $18.53 | 48444 |
| 2022-11-30 | 18.44 | $18.58 | 82917 |
| 2022-11-29 | 18.36 | $18.19 | 66057 |
| 2022-11-28 | 18.35 | $18.14 | 58851 |
| 2022-11-25 | 18.35 | $18.44 | 42600 |
| 2022-11-23 | 18.28 | $18.41 | 61029 |
| 2022-11-22 | 18.20 | $18.38 | 48969 |
| 2022-11-21 | 18.11 | $18.11 | 69969 |
| 2022-11-18 | 18.06 | $18.14 | 79026 |
| 2022-11-17 | 18.00 | $18.01 | 111375 |
| 2022-11-16 | 17.95 | $18.04 | 73500 |
| 2022-11-15 | 17.88 | $18.20 | 94575 |
| 2022-11-14 | 17.77 | $18.06 | 47700 |
| 2022-11-11 | 17.67 | $18.19 | 69735 |
| 2022-11-10 | 17.52 | $18.03 | 129744 |
| 2022-11-09 | 17.38 | $17.26 | 83400 |
| 2022-11-08 | 17.37 | $17.61 | 75300 |
| 2022-11-07 | 17.29 | $17.52 | 45072 |
| 2022-11-04 | 17.22 | $17.32 | 148263 |
| 2022-11-03 | 17.18 | $17.09 | 88800 |
| 2022-11-02 | 17.17 | $17.20 | 62700 |
| 2022-11-01 | 17.14 | $17.56 | 66900 |
| 2022-10-31 | 17.03 | $17.55 | 66939 |
| 2022-10-28 | 16.90 | $17.62 | 90321 |
| 2022-10-27 | 16.74 | $17.23 | 97821 |
| 2022-10-26 | 16.63 | $17.25 | 78600 |
| 2022-10-25 | 16.50 | $17.22 | 179400 |
| 2022-10-24 | 16.36 | $16.98 | 44517 |
| 2022-10-21 | 16.24 | $16.78 | 138612 |
| 2022-10-20 | 16.15 | $16.40 | 197400 |
| 2022-10-19 | 16.13 | $16.52 | 104748 |
| 2022-10-18 | 16.08 | $16.62 | 106500 |
| 2022-10-17 | 16.00 | $16.40 | 103641 |
| 2022-10-14 | 15.96 | $16.07 | 97032 |
| 2022-10-13 | 15.98 | $16.37 | 76317 |
| 2022-10-12 | 15.95 | $15.92 | 86700 |
| 2022-10-11 | 16.00 | $15.97 | 100500 |
| 2022-10-10 | 16.06 | $16.02 | 66603 |
| 2022-10-07 | 16.12 | $16.11 | 54732 |
| 2022-10-06 | 16.17 | $16.50 | 129636 |
| 2022-10-05 | 16.15 | $16.64 | 108000 |
| 2022-10-04 | 16.10 | $16.69 | 131400 |
| 2022-10-03 | 16.04 | $16.16 | 116700 |
| 2022-09-30 | 16.08 | $15.71 | 155148 |
| 2022-09-29 | 16.22 | $15.90 | 118872 |
| 2022-09-28 | 16.35 | $16.22 | 120378 |
| 2022-09-27 | 16.44 | $15.88 | 175032 |
| 2022-09-26 | 16.62 | $15.90 | 409287 |
| 2022-09-23 | 16.82 | $16.13 | 289800 |
| 2022-09-22 | 17.01 | $16.48 | 87615 |
| 2022-09-21 | 17.16 | $16.62 | 231900 |
| 2022-09-20 | 17.30 | $16.99 | 1.7M |
| 2022-09-19 | 17.39 | $17.22 | 62433 |
| 2022-09-16 | 17.45 | $17.09 | 79200 |
| 2022-09-15 | 17.54 | $17.24 | 45108 |
| 2022-09-14 | 17.62 | $17.38 | 52851 |
| 2022-09-13 | 17.68 | $17.34 | 99423 |
| 2022-09-12 | 17.76 | $18.06 | 59160 |
| 2022-09-09 | 17.70 | $17.87 | 81693 |
| 2022-09-08 | 17.67 | $17.61 | 54339 |
| 2022-09-07 | 17.70 | $17.51 | 152700 |
| 2022-09-06 | 17.75 | $17.23 | 173700 |
| 2022-09-02 | 17.86 | $17.34 | 102123 |
| 2022-09-01 | 17.98 | $17.46 | 77169 |
| 2022-08-31 | 18.08 | $17.47 | 68700 |
| 2022-08-30 | 18.20 | $17.60 | 104700 |
| 2022-08-29 | 18.31 | $17.82 | 75900 |
| 2022-08-26 | 18.39 | $17.89 | 92202 |
| 2022-08-25 | 18.46 | $18.41 | 39900 |
| 2022-08-24 | 18.44 | $18.16 | 78000 |
| 2022-08-23 | 18.47 | $18.11 | 65802 |
| 2022-08-22 | 18.50 | $18.10 | 124800 |
| 2022-08-19 | 18.55 | $18.47 | 67221 |
| 2022-08-18 | 18.52 | $18.65 | 96117 |
| 2022-08-17 | 18.44 | $18.59 | 45000 |
| 2022-08-16 | 18.36 | $18.70 | 110166 |
| 2022-08-15 | 18.25 | $18.60 | 57033 |
| 2022-08-12 | 18.13 | $18.58 | 77709 |
| 2022-08-11 | 18.00 | $18.31 | 52839 |
| 2022-08-10 | 17.91 | $18.19 | 75132 |
| 2022-08-09 | 17.82 | $17.88 | 75441 |
| 2022-08-08 | 17.78 | $17.89 | 34296 |
| 2022-08-05 | 17.74 | $17.86 | 53100 |
| 2022-08-04 | 17.69 | $17.83 | 73524 |
| 2022-08-03 | 17.63 | $17.92 | 158433 |
| 2022-08-02 | 17.55 | $17.76 | 55908 |
| 2022-08-01 | 17.49 | $17.91 | 67224 |
| 2022-07-29 | 17.39 | $17.95 | 258735 |
| 2022-07-28 | 17.26 | $17.73 | 30012 |
| 2022-07-27 | 17.16 | $17.57 | 178848 |
| 2022-07-26 | 17.08 | $17.26 | 49806 |
| 2022-07-25 | 17.04 | $17.40 | 105306 |
| 2022-07-22 | 16.97 | $17.27 | 33600 |
| 2022-07-21 | 16.92 | $17.39 | 92700 |
| 2022-07-20 | 16.84 | $17.36 | 65700 |
| 2022-07-19 | 16.75 | $17.30 | 77205 |
| 2022-07-18 | 16.66 | $16.86 | 164208 |
| 2022-07-15 | 16.65 | $16.93 | 110223 |
| 2022-07-14 | 16.63 | $16.58 | 114900 |
| 2022-07-13 | 16.68 | $16.72 | 125400 |
| 2022-07-12 | 16.70 | $16.81 | 92529 |
| 2022-07-11 | 16.72 | $16.87 | 40563 |
| 2022-07-08 | 16.73 | $17.00 | 83733 |
| 2022-07-07 | 16.71 | $17.05 | 123600 |
| 2022-07-06 | 16.68 | $16.79 | 104532 |
| 2022-07-05 | 16.70 | $16.81 | 180681 |
| 2022-07-01 | 16.73 | $16.91 | 191100 |
| 2022-06-30 | 16.74 | $16.74 | 66600 |
| 2022-06-29 | 16.79 | $16.87 | 100800 |
| 2022-06-28 | 16.83 | $16.97 | 114000 |
| 2022-06-27 | 16.85 | $17.16 | 74190 |
| 2022-06-24 | 16.84 | $17.11 | 91800 |
| 2022-06-23 | 16.84 | $16.64 | 619200 |
| 2022-06-22 | 16.94 | $16.63 | 215226 |
| 2022-06-21 | 17.07 | $16.78 | 296400 |
| 2022-06-17 | 17.18 | $16.42 | 135300 |
| 2022-06-16 | 17.39 | $16.46 | 224700 |
| 2022-06-15 | 17.63 | $17.04 | 221208 |
| 2022-06-14 | 17.79 | $16.93 | 90345 |
| 2022-06-13 | 17.99 | $16.98 | 159000 |
| 2022-06-10 | 18.22 | $17.66 | 77700 |
| 2022-06-09 | 18.35 | $18.12 | 114300 |
| 2022-06-08 | 18.40 | $18.53 | 119700 |
| 2022-06-07 | 18.36 | $18.75 | 72900 |
| 2022-06-06 | 18.28 | $18.55 | 49800 |
| 2022-06-03 | 18.23 | $18.47 | 75621 |
| 2022-06-02 | 18.18 | $18.65 | 69990 |
| 2022-06-01 | 18.09 | $18.43 | 83163 |
| 2022-05-31 | 18.03 | $18.55 | 113700 |
| 2022-05-27 | 17.94 | $18.70 | 54600 |
| 2022-05-26 | 17.80 | $18.35 | 75378 |
| 2022-05-25 | 17.71 | $18.03 | 147900 |
| 2022-05-24 | 17.68 | $17.81 | 42690 |
| 2022-05-23 | 17.70 | $17.87 | 59100 |
| 2022-05-20 | 17.70 | $17.53 | 122400 |
| 2022-05-19 | 17.79 | $17.56 | 365400 |
| 2022-05-18 | 17.88 | $17.67 | 76500 |
| 2022-05-17 | 17.96 | $18.33 | 39000 |
| 2022-05-16 | 17.92 | $18.00 | 96900 |
| 2022-05-13 | 17.94 | $17.98 | 218109 |
| 2022-05-12 | 17.98 | $17.64 | 126300 |
| 2022-05-11 | 18.09 | $17.62 | 110700 |
| 2022-05-10 | 18.23 | $17.80 | 75345 |
| 2022-05-09 | 18.35 | $17.84 | 115200 |
| 2022-05-06 | 18.49 | $18.37 | 177984 |
| 2022-05-05 | 18.54 | $18.39 | 122157 |
| 2022-05-04 | 18.59 | $18.94 | 74784 |
| 2022-05-03 | 18.53 | $18.40 | 69384 |
| 2022-05-02 | 18.59 | $18.23 | 71841 |
| 2022-04-29 | 18.69 | $18.13 | 75600 |
| 2022-04-28 | 18.82 | $18.71 | 99600 |
| 2022-04-27 | 18.86 | $18.35 | 57141 |
| 2022-04-26 | 18.98 | $18.34 | 44196 |
| 2022-04-25 | 19.12 | $18.74 | 78684 |
| 2022-04-22 | 19.20 | $18.72 | 132930 |
| 2022-04-21 | 19.29 | $19.24 | 84900 |
| 2022-04-20 | 19.29 | $19.49 | 102678 |
| 2022-04-19 | 19.24 | $19.38 | 75120 |
| 2022-04-18 | 19.20 | $19.12 | 110181 |
| 2022-04-14 | 19.21 | $19.10 | 104502 |
| 2022-04-13 | 19.23 | $19.22 | 39603 |
| 2022-04-12 | 19.22 | $19.02 | 60723 |
| 2022-04-11 | 19.25 | $19.04 | 71487 |
| 2022-04-08 | 19.28 | $19.22 | 40041 |
| 2022-04-07 | 19.28 | $19.14 | 41841 |
| 2022-04-06 | 19.30 | $19.07 | 52200 |
| 2022-04-05 | 19.33 | $19.13 | 52806 |
| 2022-04-04 | 19.35 | $19.33 | 56700 |
| 2022-04-01 | 19.33 | $19.31 | 61200 |
| 2022-03-31 | 19.32 | $19.25 | 88200 |
| 2022-03-30 | 19.31 | $19.53 | 113100 |
| 2022-03-29 | 19.24 | $19.62 | 70842 |
| 2022-03-28 | 19.14 | $19.42 | 31800 |
| 2022-03-25 | 19.07 | $19.44 | 80100 |
| 2022-03-24 | 18.98 | $19.27 | 62400 |
| 2022-03-23 | 18.91 | $19.07 | 234081 |
| 2022-03-22 | 18.87 | $19.32 | 48900 |
| 2022-03-21 | 18.77 | $19.19 | 84411 |
| 2022-03-18 | 18.69 | $19.17 | 60900 |
| 2022-03-17 | 18.59 | $19.06 | 217893 |
| 2022-03-16 | 18.50 | $18.84 | 51600 |
| 2022-03-15 | 18.45 | $18.55 | 334500 |
| 2022-03-14 | 18.45 | $18.32 | 55563 |
| 2022-03-11 | 18.50 | $18.42 | 91638 |
| 2022-03-10 | 18.53 | $18.57 | 111000 |
| 2022-03-09 | 18.54 | $18.57 | 149172 |
| 2022-03-08 | 18.56 | $18.27 | 60933 |
| 2022-03-07 | 18.64 | $18.33 | 98700 |
| 2022-03-04 | 18.72 | $18.80 | 52941 |
| 2022-03-03 | 18.72 | $18.89 | 54642 |
| 2022-03-02 | 18.69 | $18.91 | 56529 |
| 2022-03-01 | 18.66 | $18.49 | 66900 |
| 2022-02-28 | 18.72 | $18.77 | 37500 |
| 2022-02-25 | 18.73 | $18.85 | 66987 |
| 2022-02-24 | 18.72 | $18.37 | 147000 |
| 2022-02-23 | 18.81 | $18.34 | 137400 |
| 2022-02-22 | 18.92 | $18.58 | 140700 |
| 2022-02-18 | 19.00 | $18.78 | 95802 |
| 2022-02-17 | 19.05 | $18.87 | 79263 |
| 2022-02-16 | 19.10 | $19.16 | 104100 |
| 2022-02-15 | 19.08 | $19.13 | 60600 |
| 2022-02-14 | 19.08 | $18.87 | 90957 |
| 2022-02-11 | 19.12 | $19.02 | 90900 |
| 2022-02-10 | 19.14 | $19.21 | 86730 |
| 2022-02-09 | 19.13 | $19.46 | 85800 |
| 2022-02-08 | 19.06 | $19.27 | 392100 |
| 2022-02-07 | 19.02 | $19.09 | 60993 |
| 2022-02-04 | 19.01 | $19.07 | 137244 |
| 2022-02-03 | 19.00 | $19.06 | 99600 |
| 2022-02-02 | 19.00 | $19.35 | 42600 |
| 2022-02-01 | 18.93 | $19.17 | 69741 |
| 2022-01-31 | 18.90 | $19.00 | 52800 |
| 2022-01-28 | 18.89 | $18.78 | 120300 |
| 2022-01-27 | 18.93 | $18.49 | 103821 |
| 2022-01-26 | 19.03 | $18.57 | 100200 |
| 2022-01-25 | 19.14 | $18.67 | 506772 |
| 2022-01-24 | 19.24 | $18.74 | 373881 |
| 2022-01-21 | 19.35 | $18.66 | 369870 |
| 2022-01-20 | 19.49 | $18.92 | 190023 |
| 2022-01-19 | 19.59 | $19.17 | 136209 |
| 2022-01-18 | 19.66 | $19.39 | 329400 |
| 2022-01-14 | 19.69 | $19.70 | 68793 |
| 2022-01-13 | 19.67 | $19.66 | 62100 |
| 2022-01-12 | 19.64 | $19.74 | 120708 |
| 2022-01-11 | 19.59 | $19.73 | 102003 |
| 2022-01-10 | 19.53 | $19.56 | 120300 |
| 2022-01-07 | 19.50 | $19.58 | 43215 |
| 2022-01-06 | 19.46 | $19.56 | 93645 |
| 2022-01-05 | 19.41 | $19.52 | 88200 |
| 2022-01-04 | 19.37 | $19.72 | 98700 |
| 2022-01-03 | 19.27 | $19.48 | 156900 |
| 2021-12-31 | 19.21 | $19.35 | 21012 |
| 2021-12-30 | 19.16 | $19.34 | 41415 |
| 2021-12-29 | 19.11 | $19.40 | 41790 |
| 2021-12-28 | 19.04 | $19.35 | 30939 |
| 2021-12-27 | 18.96 | $19.33 | 65700 |
| 2021-12-23 | 18.88 | $19.11 | 70041 |
| 2021-12-22 | 18.83 | $18.99 | 36000 |
| 2021-12-21 | 18.80 | $18.85 | 40200 |
| 2021-12-20 | 18.79 | $18.53 | 72600 |
| 2021-12-17 | 18.85 | $18.74 | 22800 |
| 2021-12-16 | 18.87 | $18.97 | 60048 |
| 2021-12-15 | 18.85 | $18.98 | 36000 |
| 2021-12-14 | 18.82 | $18.75 | 99900 |
| 2021-12-13 | 18.84 | $18.81 | 21900 |
| 2021-12-10 | 18.85 | $19.02 | 184017 |
| 2021-12-09 | 18.81 | $18.88 | 66000 |
| 2021-12-08 | 18.80 | $18.96 | 75000 |
| 2021-12-07 | 18.77 | $19.02 | 40614 |
| 2021-12-06 | 18.72 | $18.75 | 47100 |
| 2021-12-03 | 18.72 | $18.46 | 53418 |
| 2021-12-02 | 18.79 | $18.54 | 40608 |
| 2021-12-01 | 18.85 | $18.18 | 55263 |
| 2021-11-30 | 18.99 | $18.37 | 67200 |
| 2021-11-29 | 19.11 | $18.79 | 57600 |
| 2021-11-26 | 19.17 | $18.67 | 95100 |
| 2021-11-24 | 19.26 | $19.19 | 27300 |
| 2021-11-23 | 19.25 | $19.22 | 29700 |
| 2021-11-22 | 19.24 | $19.10 | 62181 |
| 2021-11-19 | 19.25 | $18.96 | 218511 |
| 2021-11-18 | 19.29 | $19.13 | 39705 |
| 2021-11-17 | 19.29 | $19.16 | 53400 |
| 2021-11-16 | 19.29 | $19.26 | 66681 |
| 2021-11-15 | 19.27 | $19.25 | 42702 |
| 2021-11-12 | 19.24 | $19.24 | 37500 |
| 2021-11-11 | 19.21 | $19.17 | 35100 |
| 2021-11-10 | 19.19 | $19.14 | 46500 |
| 2021-11-09 | 19.17 | $19.25 | 62214 |
| 2021-11-08 | 19.12 | $19.28 | 34890 |
| 2021-11-05 | 19.05 | $19.25 | 34800 |
| 2021-11-04 | 18.98 | $19.07 | 24900 |
| 2021-11-03 | 18.94 | $19.12 | 46800 |
| 2021-11-02 | 18.87 | $18.97 | 39300 |
| 2021-11-01 | 18.83 | $18.91 | 48900 |
| 2021-10-29 | 18.79 | $18.78 | 39300 |
| 2021-10-28 | 18.77 | $18.80 | 35808 |
| 2021-10-27 | 18.74 | $18.63 | 51081 |
| 2021-10-26 | 18.75 | $18.88 | 51300 |
| 2021-10-25 | 18.70 | $18.89 | 16200 |
| 2021-10-22 | 18.63 | $18.85 | 15900 |
| 2021-10-21 | 18.57 | $18.83 | 49800 |
| 2021-10-20 | 18.50 | $18.85 | 68781 |
| 2021-10-19 | 18.41 | $18.70 | 34500 |
| 2021-10-18 | 18.34 | $18.58 | 29100 |
| 2021-10-15 | 18.28 | $18.58 | 59700 |
| 2021-10-14 | 18.21 | $18.46 | 27000 |
| 2021-10-13 | 18.16 | $18.17 | 23700 |
| 2021-10-12 | 18.16 | $18.19 | 22347 |
| 2021-10-11 | 18.16 | $18.22 | 54900 |
| 2021-10-08 | 18.15 | $18.33 | 59400 |
| 2021-10-07 | 18.11 | $18.32 | 66702 |
| 2021-10-06 | 18.08 | $18.16 | 42420 |
| 2021-10-05 | 18.07 | $18.17 | 28500 |
| 2021-10-04 | 18.05 | $18.02 | 43863 |
| 2021-10-01 | 18.07 | $18.10 | 39300 |
| 2021-09-30 | 18.07 | $17.85 | 52542 |
| 2021-09-29 | 18.13 | $18.13 | 124200 |
| 2021-09-28 | 18.13 | $18.10 | 151200 |
| 2021-09-27 | 18.15 | $18.33 | 42147 |
| 2021-09-24 | 18.12 | $18.22 | 47424 |
| 2021-09-23 | 18.10 | $18.18 | 79500 |
| 2021-09-22 | 18.10 | $17.91 | 24621 |
| 2021-09-21 | 18.15 | $17.80 | 64281 |
| 2021-09-20 | 18.23 | $17.83 | 59490 |
| 2021-09-17 | 18.32 | $18.15 | 38466 |
| 2021-09-16 | 18.35 | $18.27 | 36336 |
| 2021-09-15 | 18.37 | $18.33 | 69900 |
| 2021-09-14 | 18.37 | $18.12 | 39300 |
| 2021-09-13 | 18.42 | $18.30 | 35400 |
| 2021-09-10 | 18.44 | $18.16 | 31815 |
| 2021-09-09 | 18.50 | $18.31 | 52500 |
| 2021-09-08 | 18.53 | $18.36 | 56100 |
| 2021-09-07 | 18.55 | $18.42 | 69930 |
| 2021-09-03 | 18.56 | $18.55 | 42900 |
| 2021-09-02 | 18.55 | $18.61 | 56700 |
| 2021-09-01 | 18.52 | $18.49 | 37563 |
| 2021-08-31 | 18.52 | $18.55 | 34500 |
| 2021-08-30 | 18.49 | $18.57 | 58500 |
| 2021-08-27 | 18.46 | $18.62 | 33660 |
| 2021-08-26 | 18.42 | $18.39 | 46200 |
| 2021-08-25 | 18.41 | $18.55 | 50100 |
| 2021-08-24 | 18.37 | $18.46 | 56400 |
| 2021-08-23 | 18.34 | $18.35 | 125469 |
| 2021-08-20 | 18.32 | $18.18 | 72960 |
| 2021-08-19 | 18.34 | $18.04 | 56781 |
| 2021-08-18 | 18.40 | $18.15 | 58200 |
| 2021-08-17 | 18.43 | $18.36 | 70800 |
| 2021-08-16 | 18.43 | $18.51 | 42300 |
| 2021-08-13 | 18.40 | $18.53 | 36600 |
| 2021-08-12 | 18.35 | $18.55 | 21000 |
| 2021-08-11 | 18.29 | $18.53 | 69300 |
| 2021-08-10 | 18.23 | $18.39 | 36600 |
| 2021-08-09 | 18.19 | $18.24 | 39300 |
| 2021-08-06 | 18.16 | $18.28 | 26100 |
| 2021-08-05 | 18.13 | $18.16 | 27600 |
| 2021-08-04 | 18.12 | $18.03 | 48600 |
| 2021-08-03 | 18.13 | $18.25 | 15900 |
| 2021-08-02 | 18.10 | $18.07 | 25845 |
| 2021-07-30 | 18.09 | $18.12 | 36447 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
30.93
2026-07-28
Close Price
$31.13
Vol: 270538
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
15.74
Average
21.53
Maximum
30.93
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-28 | 30.93 | $31.13 | 270538 |
| 2026-07-27 | 30.85 | $30.92 | 144237 |
| 2026-07-24 | 30.82 | $30.81 | 138200 |
| 2026-07-23 | 30.81 | $30.65 | 140200 |
| 2026-07-22 | 30.84 | $30.90 | 220900 |
| 2026-07-21 | 30.81 | $30.87 | 135442 |
| 2026-07-20 | 30.77 | $30.63 | 250713 |
| 2026-07-17 | 30.80 | $30.77 | 189521 |
| 2026-07-16 | 30.80 | $30.93 | 180613 |
| 2026-07-15 | 30.73 | $30.80 | 150600 |
| 2026-07-14 | 30.69 | $30.74 | 169800 |
| 2026-07-13 | 30.66 | $30.77 | 110300 |
| 2026-07-10 | 30.61 | $30.71 | 229809 |
| 2026-07-09 | 30.57 | $30.61 | 130037 |
| 2026-07-08 | 30.55 | $30.45 | 110039 |
| 2026-07-07 | 30.58 | $30.66 | 159100 |
| 2026-07-06 | 30.54 | $30.69 | 94600 |
| 2026-07-02 | 30.48 | $30.62 | 139035 |
| 2026-07-01 | 30.43 | $30.49 | 249000 |
| 2026-06-30 | 30.41 | $30.46 | 156217 |
| 2026-06-29 | 30.39 | $30.47 | 189822 |
| 2026-06-26 | 30.36 | $30.37 | 137223 |
| 2026-06-25 | 30.36 | $30.32 | 138000 |
| 2026-06-24 | 30.37 | $30.18 | 117465 |
| 2026-06-23 | 30.43 | $30.28 | 159478 |
| 2026-06-22 | 30.47 | $30.42 | 188571 |
| 2026-06-18 | 30.46 | $30.37 | 175600 |
| 2026-06-17 | 30.47 | $30.21 | 220400 |
| 2026-06-16 | 30.53 | $30.61 | 202511 |
| 2026-06-15 | 30.47 | $30.73 | 151904 |
| 2026-06-12 | 30.35 | $30.60 | 126600 |
| 2026-06-11 | 30.25 | $30.30 | 171628 |
| 2026-06-10 | 30.22 | $29.86 | 106116 |
| 2026-06-09 | 30.32 | $30.14 | 176800 |
| 2026-06-08 | 30.35 | $30.10 | 141600 |
| 2026-06-05 | 30.39 | $30.03 | 212800 |
| 2026-06-04 | 30.46 | $30.52 | 137312 |
| 2026-06-03 | 30.39 | $30.30 | 136900 |
| 2026-06-02 | 30.36 | $30.34 | 147077 |
| 2026-06-01 | 30.31 | $30.19 | 105900 |
| 2026-05-29 | 30.29 | $30.23 | 211833 |
| 2026-05-28 | 30.24 | $30.28 | 91100 |
| 2026-05-27 | 30.16 | $30.24 | 115300 |
| 2026-05-26 | 30.08 | $30.18 | 151137 |
| 2026-05-22 | 29.99 | $30.06 | 110014 |
| 2026-05-21 | 29.91 | $29.82 | 84800 |
| 2026-05-20 | 29.88 | $29.76 | 133000 |
| 2026-05-19 | 29.87 | $29.52 | 104100 |
| 2026-05-18 | 29.92 | $29.64 | 132130 |
| 2026-05-15 | 29.93 | $29.54 | 104449 |
| 2026-05-14 | 29.98 | $29.84 | 161034 |
| 2026-05-13 | 29.93 | $29.76 | 326700 |
| 2026-05-12 | 29.89 | $29.69 | 100547 |
| 2026-05-11 | 29.86 | $29.72 | 113600 |
| 2026-05-08 | 29.79 | $29.70 | 132521 |
| 2026-05-07 | 29.72 | $29.50 | 126900 |
| 2026-05-06 | 29.68 | $29.74 | 128402 |
| 2026-05-05 | 29.55 | $29.53 | 153800 |
| 2026-05-04 | 29.45 | $29.21 | 113920 |
| 2026-05-01 | 29.41 | $29.39 | 183502 |
| 2026-04-30 | 29.31 | $29.43 | 270279 |
| 2026-04-29 | 29.17 | $29.00 | 79715 |
| 2026-04-28 | 29.12 | $28.92 | 93227 |
| 2026-04-27 | 29.07 | $28.92 | 398711 |
| 2026-04-24 | 29.01 | $28.89 | 99806 |
| 2026-04-23 | 28.94 | $28.87 | 77922 |
| 2026-04-22 | 28.85 | $28.81 | 95125 |
| 2026-04-21 | 28.76 | $28.72 | 100440 |
| 2026-04-20 | 28.66 | $28.82 | 73700 |
| 2026-04-17 | 28.50 | $28.79 | 98719 |
| 2026-04-16 | 28.32 | $28.55 | 89000 |
| 2026-04-15 | 28.16 | $28.37 | 87637 |
| 2026-04-14 | 28.02 | $28.34 | 90144 |
| 2026-04-13 | 27.86 | $28.24 | 123602 |
| 2026-04-10 | 27.69 | $27.99 | 103105 |
| 2026-04-09 | 27.55 | $28.16 | 90321 |
| 2026-04-08 | 27.34 | $28.04 | 130846 |
| 2026-04-07 | 27.12 | $27.49 | 163632 |
| 2026-04-06 | 27.02 | $27.46 | 198419 |
| 2026-04-02 | 26.92 | $27.32 | 140300 |
| 2026-04-01 | 26.84 | $27.26 | 211900 |
| 2026-03-31 | 26.77 | $27.20 | 170500 |
| 2026-03-30 | 26.71 | $26.66 | 324418 |
| 2026-03-27 | 26.82 | $26.73 | 234217 |
| 2026-03-26 | 26.92 | $27.04 | 113200 |
| 2026-03-25 | 26.96 | $27.27 | 101823 |
| 2026-03-24 | 26.95 | $27.23 | 135338 |
| 2026-03-23 | 26.94 | $27.11 | 181900 |
| 2026-03-20 | 26.98 | $26.82 | 276500 |
| 2026-03-19 | 27.12 | $27.15 | 154800 |
| 2026-03-18 | 27.20 | $27.15 | 85313 |
| 2026-03-17 | 27.30 | $27.49 | 151132 |
| 2026-03-16 | 27.32 | $27.37 | 146147 |
| 2026-03-13 | 27.38 | $27.17 | 112000 |
| 2026-03-12 | 27.53 | $27.23 | 136612 |
| 2026-03-11 | 27.69 | $27.58 | 82800 |
| 2026-03-10 | 27.78 | $27.55 | 142517 |
| 2026-03-09 | 27.91 | $27.63 | 188509 |
| 2026-03-06 | 28.03 | $27.57 | 81800 |
| 2026-03-05 | 28.21 | $27.92 | 146700 |
| 2026-03-04 | 28.31 | $28.21 | 167483 |
| 2026-03-03 | 28.34 | $28.06 | 153900 |
| 2026-03-02 | 28.42 | $28.36 | 220648 |
| 2026-02-27 | 28.42 | $28.39 | 106100 |
| 2026-02-26 | 28.42 | $28.37 | 120719 |
| 2026-02-25 | 28.41 | $28.36 | 110940 |
| 2026-02-24 | 28.41 | $28.27 | 94614 |
| 2026-02-23 | 28.42 | $28.14 | 160006 |
| 2026-02-20 | 28.48 | $28.44 | 177443 |
| 2026-02-19 | 28.46 | $28.30 | 100400 |
| 2026-02-18 | 28.47 | $28.37 | 253600 |
| 2026-02-17 | 28.45 | $28.24 | 193201 |
| 2026-02-13 | 28.47 | $28.30 | 329357 |
| 2026-02-12 | 28.47 | $28.15 | 159585 |
| 2026-02-11 | 28.51 | $28.56 | 183935 |
| 2026-02-10 | 28.42 | $28.44 | 128900 |
| 2026-02-09 | 28.34 | $28.49 | 168700 |
| 2026-02-06 | 28.23 | $28.51 | 152018 |
| 2026-02-05 | 28.08 | $27.97 | 229600 |
| 2026-02-04 | 28.07 | $28.24 | 225000 |
| 2026-02-03 | 27.96 | $28.06 | 142314 |
| 2026-02-02 | 27.88 | $27.97 | 102665 |
| 2026-01-30 | 27.80 | $27.73 | 112000 |
| 2026-01-29 | 27.79 | $27.76 | 176700 |
| 2026-01-28 | 27.75 | $27.66 | 138302 |
| 2026-01-27 | 27.74 | $27.64 | 114447 |
| 2026-01-26 | 27.72 | $27.63 | 111200 |
| 2026-01-23 | 27.71 | $27.58 | 179000 |
| 2026-01-22 | 27.69 | $27.74 | 252237 |
| 2026-01-21 | 27.62 | $27.65 | 145700 |
| 2026-01-20 | 27.56 | $27.19 | 168600 |
| 2026-01-16 | 27.63 | $27.57 | 120931 |
| 2026-01-15 | 27.59 | $27.66 | 177643 |
| 2026-01-14 | 27.50 | $27.55 | 142400 |
| 2026-01-13 | 27.42 | $27.48 | 156428 |
| 2026-01-12 | 27.35 | $27.48 | 163439 |
| 2026-01-09 | 27.25 | $27.49 | 121239 |
| 2026-01-08 | 27.12 | $27.30 | 141300 |
| 2026-01-07 | 27.03 | $27.04 | 181000 |
| 2026-01-06 | 26.99 | $27.27 | 229242 |
| 2026-01-05 | 26.87 | $27.06 | 187043 |
| 2026-01-02 | 26.79 | $26.79 | 114746 |
| 2025-12-31 | 26.77 | $26.57 | 66200 |
| 2025-12-30 | 26.82 | $26.75 | 104141 |
| 2025-12-29 | 26.81 | $26.76 | 53900 |
| 2025-12-26 | 26.80 | $26.83 | 78600 |
| 2025-12-24 | 26.77 | $26.83 | 41109 |
| 2025-12-23 | 26.72 | $26.72 | 179600 |
| 2025-12-22 | 26.70 | $26.71 | 128700 |
| 2025-12-19 | 26.67 | $26.56 | 101600 |
| 2025-12-18 | 26.68 | $26.44 | 95600 |
| 2025-12-17 | 26.73 | $26.40 | 65577 |
| 2025-12-16 | 26.79 | $26.51 | 84208 |
| 2025-12-15 | 26.84 | $26.73 | 182131 |
| 2025-12-12 | 26.82 | $26.72 | 68307 |
| 2025-12-11 | 26.79 | $26.90 | 78431 |
| 2025-12-10 | 26.70 | $26.74 | 46100 |
| 2025-12-09 | 26.63 | $26.53 | 52400 |
| 2025-12-08 | 26.62 | $26.53 | 97619 |
| 2025-12-05 | 26.59 | $26.65 | 84219 |
| 2025-12-04 | 26.52 | $26.63 | 76700 |
| 2025-12-03 | 26.43 | $26.67 | 67404 |
| 2025-12-02 | 26.31 | $26.49 | 105000 |
| 2025-12-01 | 26.21 | $26.46 | 69207 |
| 2025-11-28 | 26.10 | $26.57 | 37000 |
| 2025-11-26 | 25.93 | $26.43 | 112000 |
| 2025-11-25 | 25.77 | $26.24 | 132900 |
| 2025-11-24 | 25.64 | $25.88 | 129443 |
| 2025-11-21 | 25.58 | $25.67 | 144527 |
| 2025-11-20 | 25.59 | $25.23 | 113021 |
| 2025-11-19 | 25.74 | $25.54 | 82200 |
| 2025-11-18 | 25.82 | $25.58 | 94441 |
| 2025-11-17 | 25.91 | $25.61 | 155100 |
| 2025-11-14 | 26.02 | $25.90 | 89846 |
| 2025-11-13 | 26.05 | $25.97 | 102807 |
| 2025-11-12 | 26.06 | $26.26 | 104100 |
| 2025-11-11 | 25.98 | $26.20 | 105008 |
| 2025-11-10 | 25.91 | $26.03 | 83033 |
| 2025-11-07 | 25.87 | $25.86 | 116500 |
| 2025-11-06 | 25.87 | $25.71 | 113730 |
| 2025-11-05 | 25.93 | $25.87 | 59739 |
| 2025-11-04 | 25.94 | $25.71 | 89344 |
| 2025-11-03 | 26.01 | $25.86 | 117000 |
| 2025-10-31 | 26.04 | $25.94 | 95701 |
| 2025-10-30 | 26.05 | $25.87 | 113214 |
| 2025-10-29 | 26.09 | $26.09 | 87126 |
| 2025-10-28 | 26.06 | $26.20 | 105900 |
| 2025-10-27 | 25.99 | $26.31 | 100500 |
| 2025-10-24 | 25.86 | $26.11 | 55000 |
| 2025-10-23 | 25.77 | $25.95 | 86244 |
| 2025-10-22 | 25.71 | $25.82 | 101500 |
| 2025-10-21 | 25.68 | $25.93 | 153103 |
| 2025-10-20 | 25.61 | $25.88 | 83423 |
| 2025-10-17 | 25.53 | $25.58 | 70728 |
| 2025-10-16 | 25.53 | $25.42 | 116064 |
| 2025-10-15 | 25.59 | $25.69 | 58912 |
| 2025-10-14 | 25.57 | $25.59 | 107018 |
| 2025-10-13 | 25.58 | $25.37 | 68900 |
| 2025-10-10 | 25.66 | $25.06 | 141200 |
| 2025-10-09 | 25.86 | $25.67 | 86402 |
| 2025-10-08 | 25.91 | $25.85 | 79722 |
| 2025-10-07 | 25.91 | $25.81 | 51400 |
| 2025-10-06 | 25.91 | $25.94 | 206678 |
| 2025-10-03 | 25.88 | $25.95 | 272400 |
| 2025-10-02 | 25.83 | $25.81 | 105300 |
| 2025-10-01 | 25.81 | $25.80 | 98903 |
| 2025-09-30 | 25.78 | $25.74 | 121300 |
| 2025-09-29 | 25.77 | $25.70 | 140000 |
| 2025-09-26 | 25.77 | $25.73 | 74228 |
| 2025-09-25 | 25.75 | $25.52 | 98500 |
| 2025-09-24 | 25.79 | $25.61 | 48600 |
| 2025-09-23 | 25.81 | $25.77 | 43505 |
| 2025-09-22 | 25.77 | $25.76 | 98000 |
| 2025-09-19 | 25.73 | $25.73 | 94512 |
| 2025-09-18 | 25.69 | $25.74 | 113300 |
| 2025-09-17 | 25.63 | $25.61 | 74147 |
| 2025-09-16 | 25.59 | $25.54 | 88905 |
| 2025-09-15 | 25.56 | $25.56 | 79426 |
| 2025-09-12 | 25.52 | $25.50 | 72418 |
| 2025-09-11 | 25.48 | $25.61 | 124500 |
| 2025-09-10 | 25.39 | $25.29 | 99238 |
| 2025-09-09 | 25.38 | $25.30 | 99338 |
| 2025-09-08 | 25.37 | $25.28 | 806900 |
| 2025-09-05 | 25.35 | $25.31 | 121000 |
| 2025-09-04 | 25.31 | $25.37 | 336923 |
| 2025-09-03 | 25.25 | $25.12 | 63734 |
| 2025-09-02 | 25.24 | $25.11 | 96102 |
| 2025-08-29 | 25.23 | $25.23 | 65600 |
| 2025-08-28 | 25.18 | $25.22 | 60600 |
| 2025-08-27 | 25.12 | $25.23 | 128700 |
| 2025-08-26 | 25.03 | $25.10 | 67839 |
| 2025-08-25 | 24.97 | $25.04 | 232100 |
| 2025-08-22 | 24.90 | $25.19 | 123500 |
| 2025-08-21 | 24.78 | $24.73 | 38204 |
| 2025-08-20 | 24.76 | $24.77 | 70732 |
| 2025-08-19 | 24.73 | $24.84 | 74700 |
| 2025-08-18 | 24.66 | $24.77 | 51732 |
| 2025-08-15 | 24.60 | $24.76 | 74200 |
| 2025-08-14 | 24.53 | $24.82 | 61900 |
| 2025-08-13 | 24.43 | $24.86 | 90237 |
| 2025-08-12 | 24.28 | $24.62 | 121717 |
| 2025-08-11 | 24.18 | $24.28 | 66624 |
| 2025-08-08 | 24.17 | $24.34 | 52806 |
| 2025-08-07 | 24.13 | $24.13 | 62026 |
| 2025-08-06 | 24.15 | $24.13 | 52308 |
| 2025-08-05 | 24.18 | $24.08 | 279910 |
| 2025-08-04 | 24.24 | $24.09 | 127427 |
| 2025-08-01 | 24.30 | $23.83 | 116724 |
| 2025-07-31 | 24.45 | $24.17 | 91900 |
| 2025-07-30 | 24.53 | $24.33 | 62931 |
| 2025-07-29 | 24.57 | $24.47 | 71400 |
| 2025-07-28 | 24.58 | $24.52 | 101600 |
| 2025-07-25 | 24.57 | $24.61 | 73490 |
| 2025-07-24 | 24.52 | $24.53 | 100600 |
| 2025-07-23 | 24.48 | $24.67 | 100300 |
| 2025-07-22 | 24.40 | $24.45 | 81500 |
| 2025-07-21 | 24.35 | $24.24 | 94516 |
| 2025-07-18 | 24.37 | $24.22 | 55919 |
| 2025-07-17 | 24.38 | $24.26 | 67428 |
| 2025-07-16 | 24.39 | $24.11 | 97504 |
| 2025-07-15 | 24.44 | $24.07 | 105000 |
| 2025-07-14 | 24.52 | $24.36 | 53000 |
| 2025-07-11 | 24.51 | $24.37 | 60900 |
| 2025-07-10 | 24.49 | $24.51 | 105249 |
| 2025-07-09 | 24.41 | $24.39 | 74652 |
| 2025-07-08 | 24.35 | $24.32 | 89200 |
| 2025-07-07 | 24.30 | $24.25 | 77187 |
| 2025-07-03 | 24.25 | $24.47 | 119000 |
| 2025-07-02 | 24.12 | $24.34 | 59500 |
| 2025-07-01 | 23.99 | $24.27 | 87040 |
| 2025-06-30 | 23.86 | $23.98 | 116100 |
| 2025-06-27 | 23.78 | $23.88 | 72200 |
| 2025-06-26 | 23.72 | $23.77 | 51400 |
| 2025-06-25 | 23.67 | $23.59 | 69921 |
| 2025-06-24 | 23.67 | $23.79 | 78000 |
| 2025-06-23 | 23.60 | $23.60 | 82620 |
| 2025-06-20 | 23.57 | $23.44 | 71439 |
| 2025-06-18 | 23.59 | $23.42 | 47200 |
| 2025-06-17 | 23.61 | $23.40 | 71246 |
| 2025-06-16 | 23.64 | $23.59 | 59230 |
| 2025-06-13 | 23.61 | $23.40 | 74200 |
| 2025-06-12 | 23.63 | $23.63 | 292136 |
| 2025-06-11 | 23.58 | $23.56 | 75453 |
| 2025-06-10 | 23.54 | $23.65 | 95059 |
| 2025-06-09 | 23.45 | $23.47 | 52300 |
| 2025-06-06 | 23.40 | $23.42 | 82503 |
| 2025-06-05 | 23.35 | $23.17 | 111546 |
| 2025-06-04 | 23.37 | $23.24 | 60100 |
| 2025-06-03 | 23.36 | $23.31 | 65215 |
| 2025-06-02 | 23.33 | $23.17 | 63900 |
| 2025-05-30 | 23.32 | $23.12 | 519124 |
| 2025-05-29 | 23.33 | $23.14 | 97425 |
| 2025-05-28 | 23.33 | $23.04 | 94900 |
| 2025-05-27 | 23.36 | $23.22 | 83843 |
| 2025-05-23 | 23.33 | $22.81 | 84700 |
| 2025-05-22 | 23.42 | $22.90 | 102614 |
| 2025-05-21 | 23.50 | $22.95 | 261100 |
| 2025-05-20 | 23.56 | $23.41 | 68838 |
| 2025-05-19 | 23.49 | $23.46 | 81422 |
| 2025-05-16 | 23.38 | $23.47 | 43600 |
| 2025-05-15 | 23.23 | $23.30 | 80600 |
| 2025-05-14 | 23.10 | $23.10 | 81914 |
| 2025-05-13 | 23.00 | $23.24 | 78111 |
| 2025-05-12 | 22.82 | $23.25 | 125775 |
| 2025-05-09 | 22.60 | $22.61 | 104679 |
| 2025-05-08 | 22.53 | $22.60 | 74600 |
| 2025-05-07 | 22.44 | $22.43 | 62325 |
| 2025-05-06 | 22.39 | $22.37 | 94000 |
| 2025-05-05 | 22.34 | $22.49 | 70366 |
| 2025-05-02 | 22.24 | $22.62 | 156343 |
| 2025-05-01 | 22.07 | $22.31 | 88200 |
| 2025-04-30 | 21.96 | $22.32 | 164906 |
| 2025-04-29 | 21.83 | $22.30 | 47408 |
| 2025-04-28 | 21.68 | $22.19 | 65600 |
| 2025-04-25 | 21.53 | $22.11 | 106500 |
| 2025-04-24 | 21.38 | $22.12 | 139224 |
| 2025-04-23 | 21.20 | $21.76 | 69305 |
| 2025-04-22 | 21.09 | $21.56 | 101273 |
| 2025-04-21 | 21.04 | $21.02 | 134725 |
| 2025-04-17 | 21.16 | $21.47 | 99500 |
| 2025-04-16 | 21.16 | $21.34 | 107107 |
| 2025-04-15 | 21.22 | $21.70 | 85700 |
| 2025-04-14 | 21.19 | $21.77 | 78100 |
| 2025-04-11 | 21.14 | $21.50 | 70028 |
| 2025-04-10 | 21.18 | $21.21 | 161231 |
| 2025-04-09 | 21.33 | $21.88 | 247700 |
| 2025-04-08 | 21.30 | $20.36 | 141940 |
| 2025-04-07 | 21.77 | $20.70 | 361200 |
| 2025-04-04 | 22.24 | $20.86 | 335913 |
| 2025-04-03 | 22.77 | $22.10 | 177225 |
| 2025-04-02 | 23.02 | $23.20 | 92208 |
| 2025-04-01 | 22.99 | $23.03 | 78747 |
| 2025-03-31 | 23.00 | $23.01 | 257500 |
| 2025-03-28 | 23.03 | $22.85 | 96634 |
| 2025-03-27 | 23.12 | $23.21 | 56200 |
| 2025-03-26 | 23.11 | $23.29 | 68000 |
| 2025-03-25 | 23.08 | $23.43 | 78605 |
| 2025-03-24 | 23.00 | $23.46 | 122000 |
| 2025-03-21 | 22.90 | $23.14 | 90300 |
| 2025-03-20 | 22.88 | $23.20 | 282400 |
| 2025-03-19 | 22.84 | $23.26 | 111800 |
| 2025-03-18 | 22.79 | $23.07 | 132346 |
| 2025-03-17 | 22.78 | $23.19 | 162903 |
| 2025-03-14 | 22.74 | $22.93 | 159444 |
| 2025-03-13 | 22.79 | $22.52 | 192546 |
| 2025-03-12 | 22.98 | $22.71 | 181935 |
| 2025-03-11 | 23.16 | $22.78 | 160676 |
| 2025-03-10 | 23.36 | $23.08 | 113200 |
| 2025-03-07 | 23.52 | $23.50 | 77100 |
| 2025-03-06 | 23.57 | $23.34 | 255300 |
| 2025-03-05 | 23.70 | $23.51 | 120012 |
| 2025-03-04 | 23.80 | $23.34 | 197044 |
| 2025-03-03 | 23.98 | $23.79 | 146400 |
| 2025-02-28 | 24.06 | $24.08 | 152007 |
| 2025-02-27 | 24.07 | $23.78 | 155506 |
| 2025-02-26 | 24.17 | $23.93 | 119101 |
| 2025-02-25 | 24.24 | $24.03 | 280100 |
| 2025-02-24 | 24.30 | $24.02 | 169700 |
| 2025-02-21 | 24.37 | $24.05 | 86125 |
| 2025-02-20 | 24.44 | $24.40 | 86145 |
| 2025-02-19 | 24.42 | $24.48 | 99326 |
| 2025-02-18 | 24.37 | $24.45 | 178748 |
| 2025-02-14 | 24.31 | $24.31 | 158112 |
| 2025-02-13 | 24.28 | $24.32 | 100700 |
| 2025-02-12 | 24.24 | $24.08 | 81200 |
| 2025-02-11 | 24.26 | $24.17 | 157300 |
| 2025-02-10 | 24.26 | $24.10 | 96619 |
| 2025-02-07 | 24.27 | $24.01 | 166868 |
| 2025-02-06 | 24.32 | $24.23 | 131100 |
| 2025-02-05 | 24.30 | $24.22 | 99817 |
| 2025-02-04 | 24.28 | $24.13 | 155400 |
| 2025-02-03 | 24.27 | $24.02 | 205800 |
| 2025-01-31 | 24.30 | $24.15 | 109200 |
| 2025-01-30 | 24.29 | $24.33 | 105015 |
| 2025-01-29 | 24.22 | $24.17 | 82230 |
| 2025-01-28 | 24.18 | $24.21 | 122600 |
| 2025-01-27 | 24.12 | $24.26 | 182700 |
| 2025-01-24 | 24.02 | $24.23 | 139807 |
| 2025-01-23 | 23.90 | $24.24 | 159808 |
| 2025-01-22 | 23.76 | $24.09 | 207530 |
| 2025-01-21 | 23.62 | $24.11 | 245600 |
| 2025-01-17 | 23.46 | $23.90 | 73500 |
| 2025-01-16 | 23.33 | $23.73 | 188600 |
| 2025-01-15 | 23.22 | $23.67 | 85207 |
| 2025-01-14 | 23.11 | $23.35 | 178529 |
| 2025-01-13 | 23.08 | $23.21 | 130944 |
| 2025-01-10 | 23.09 | $23.05 | 140763 |
| 2025-01-08 | 23.16 | $23.35 | 106014 |
| 2025-01-07 | 23.16 | $23.35 | 107000 |
| 2025-01-06 | 23.16 | $23.44 | 154806 |
| 2025-01-03 | 23.14 | $23.39 | 125668 |
| 2025-01-02 | 23.13 | $23.20 | 195214 |
| 2024-12-31 | 23.18 | $23.26 | 140500 |
| 2024-12-30 | 23.24 | $23.23 | 173635 |
| 2024-12-27 | 23.31 | $23.43 | 58938 |
| 2024-12-26 | 23.35 | $23.63 | 133100 |
| 2024-12-24 | 23.34 | $23.55 | 53915 |
| 2024-12-23 | 23.36 | $23.35 | 99431 |
| 2024-12-20 | 23.45 | $23.31 | 148905 |
| 2024-12-19 | 23.57 | $23.07 | 113207 |
| 2024-12-18 | 23.81 | $23.15 | 163902 |
| 2024-12-17 | 24.07 | $23.81 | 130801 |
| 2024-12-16 | 24.18 | $23.97 | 168447 |
| 2024-12-13 | 24.26 | $24.02 | 84600 |
| 2024-12-12 | 24.35 | $24.06 | 74500 |
| 2024-12-11 | 24.45 | $24.18 | 426968 |
| 2024-12-10 | 24.52 | $24.24 | 62709 |
| 2024-12-09 | 24.59 | $24.34 | 81100 |
| 2024-12-06 | 24.64 | $24.46 | 44109 |
| 2024-12-05 | 24.66 | $24.46 | 66300 |
| 2024-12-04 | 24.69 | $24.53 | 62900 |
| 2024-12-03 | 24.69 | $24.56 | 73500 |
| 2024-12-02 | 24.67 | $24.64 | 93823 |
| 2024-11-29 | 24.63 | $24.70 | 43300 |
| 2024-11-27 | 24.55 | $24.60 | 57100 |
| 2024-11-26 | 24.48 | $24.63 | 71827 |
| 2024-11-25 | 24.38 | $24.64 | 234617 |
| 2024-11-22 | 24.25 | $24.43 | 112326 |
| 2024-11-21 | 24.16 | $24.23 | 60700 |
| 2024-11-20 | 24.11 | $23.97 | 57743 |
| 2024-11-19 | 24.13 | $23.95 | 81800 |
| 2024-11-18 | 24.16 | $24.03 | 72043 |
| 2024-11-15 | 24.16 | $23.92 | 83400 |
| 2024-11-14 | 24.19 | $24.09 | 89900 |
| 2024-11-13 | 24.18 | $24.22 | 77600 |
| 2024-11-12 | 24.12 | $24.22 | 144941 |
| 2024-11-11 | 24.04 | $24.38 | 156900 |
| 2024-11-08 | 23.88 | $24.31 | 126510 |
| 2024-11-07 | 23.72 | $24.22 | 105050 |
| 2024-11-06 | 23.54 | $24.23 | 62811 |
| 2024-11-05 | 23.33 | $23.46 | 48344 |
| 2024-11-04 | 23.31 | $23.18 | 73100 |
| 2024-11-01 | 23.37 | $23.22 | 78300 |
| 2024-10-31 | 23.44 | $23.19 | 77115 |
| 2024-10-30 | 23.53 | $23.44 | 31419 |
| 2024-10-29 | 23.56 | $23.45 | 51317 |
| 2024-10-28 | 23.60 | $23.53 | 91348 |
| 2024-10-25 | 23.62 | $23.38 | 59720 |
| 2024-10-24 | 23.68 | $23.48 | 43739 |
| 2024-10-23 | 23.73 | $23.49 | 81000 |
| 2024-10-22 | 23.78 | $23.61 | 88700 |
| 2024-10-21 | 23.80 | $23.64 | 74353 |
| 2024-10-18 | 23.82 | $23.86 | 165381 |
| 2024-10-17 | 23.76 | $23.82 | 107600 |
| 2024-10-16 | 23.71 | $23.84 | 142022 |
| 2024-10-15 | 23.63 | $23.68 | 82244 |
| 2024-10-14 | 23.58 | $23.77 | 76000 |
| 2024-10-11 | 23.49 | $23.59 | 83800 |
| 2024-10-10 | 23.43 | $23.37 | 100500 |
| 2024-10-09 | 23.43 | $23.45 | 113442 |
| 2024-10-08 | 23.40 | $23.29 | 58200 |
| 2024-10-07 | 23.41 | $23.23 | 78600 |
| 2024-10-04 | 23.44 | $23.43 | 99303 |
| 2024-10-03 | 23.42 | $23.21 | 39603 |
| 2024-10-02 | 23.45 | $23.31 | 89448 |
| 2024-10-01 | 23.45 | $23.33 | 147984 |
| 2024-09-30 | 23.45 | $23.46 | 170517 |
| 2024-09-27 | 23.40 | $23.41 | 85287 |
| 2024-09-26 | 23.35 | $23.31 | 135300 |
| 2024-09-25 | 23.32 | $23.17 | 70914 |
| 2024-09-24 | 23.32 | $23.41 | 88293 |
| 2024-09-23 | 23.25 | $23.39 | 75624 |
| 2024-09-20 | 23.16 | $23.31 | 92100 |
| 2024-09-19 | 23.07 | $23.39 | 79014 |
| 2024-09-18 | 22.94 | $23.07 | 113100 |
| 2024-09-17 | 22.88 | $23.07 | 211542 |
| 2024-09-16 | 22.80 | $23.02 | 64602 |
| 2024-09-13 | 22.72 | $22.89 | 46200 |
| 2024-09-12 | 22.66 | $22.67 | 54900 |
| 2024-09-11 | 22.66 | $22.51 | 79818 |
| 2024-09-10 | 22.70 | $22.48 | 42543 |
| 2024-09-09 | 22.77 | $22.53 | 52527 |
| 2024-09-06 | 22.83 | $22.36 | 81600 |
| 2024-09-05 | 22.96 | $22.65 | 263715 |
| 2024-09-04 | 23.02 | $22.78 | 94569 |
| 2024-09-03 | 23.05 | $22.81 | 137700 |
| 2024-08-30 | 23.08 | $23.19 | 85200 |
| 2024-08-29 | 22.98 | $22.99 | 118515 |
| 2024-08-28 | 22.93 | $22.89 | 62931 |
| 2024-08-27 | 22.88 | $22.95 | 48900 |
| 2024-08-26 | 22.81 | $22.97 | 78141 |
| 2024-08-23 | 22.71 | $22.99 | 46443 |
| 2024-08-22 | 22.58 | $22.69 | 53403 |
| 2024-08-21 | 22.52 | $22.77 | 75600 |
| 2024-08-20 | 22.41 | $22.67 | 66324 |
| 2024-08-19 | 22.31 | $22.74 | 105600 |
| 2024-08-16 | 22.16 | $22.58 | 116400 |
| 2024-08-15 | 22.04 | $22.52 | 87600 |
| 2024-08-14 | 21.91 | $22.20 | 97554 |
| 2024-08-13 | 21.85 | $22.13 | 76866 |
| 2024-08-12 | 21.80 | $21.82 | 115020 |
| 2024-08-09 | 21.84 | $21.96 | 41700 |
| 2024-08-08 | 21.85 | $21.92 | 147300 |
| 2024-08-07 | 21.88 | $21.52 | 162303 |
| 2024-08-06 | 22.05 | $21.61 | 110451 |
| 2024-08-05 | 22.23 | $21.39 | 157875 |
| 2024-08-02 | 22.51 | $21.98 | 102705 |
| 2024-08-01 | 22.67 | $22.47 | 104700 |
| 2024-07-31 | 22.70 | $22.79 | 102000 |
| 2024-07-30 | 22.64 | $22.67 | 80823 |
| 2024-07-29 | 22.60 | $22.58 | 87432 |
| 2024-07-26 | 22.58 | $22.59 | 101100 |
| 2024-07-25 | 22.54 | $22.28 | 36612 |
| 2024-07-24 | 22.60 | $22.25 | 92721 |
| 2024-07-23 | 22.67 | $22.51 | 104169 |
| 2024-07-22 | 22.67 | $22.57 | 81978 |
| 2024-07-19 | 22.65 | $22.45 | 42300 |
| 2024-07-18 | 22.66 | $22.62 | 72003 |
| 2024-07-17 | 22.62 | $22.84 | 89145 |
| 2024-07-16 | 22.48 | $22.87 | 77430 |
| 2024-07-15 | 22.31 | $22.54 | 131100 |
| 2024-07-12 | 22.20 | $22.43 | 84009 |
| 2024-07-11 | 22.10 | $22.29 | 69768 |
| 2024-07-10 | 22.03 | $22.20 | 75900 |
| 2024-07-09 | 21.96 | $21.98 | 83199 |
| 2024-07-08 | 21.94 | $21.99 | 56841 |
| 2024-07-05 | 21.92 | $21.95 | 71700 |
| 2024-07-03 | 21.91 | $21.93 | 44448 |
| 2024-07-02 | 21.90 | $21.93 | 76800 |
| 2024-07-01 | 21.88 | $21.83 | 107496 |
| 2024-06-28 | 21.90 | $21.86 | 54429 |
| 2024-06-27 | 21.90 | $21.81 | 153000 |
| 2024-06-26 | 21.93 | $21.83 | 52824 |
| 2024-06-25 | 21.95 | $21.95 | 97596 |
| 2024-06-24 | 21.94 | $22.07 | 62400 |
| 2024-06-21 | 21.88 | $21.94 | 73530 |
| 2024-06-20 | 21.85 | $21.94 | 56400 |
| 2024-06-18 | 21.82 | $21.89 | 81900 |
| 2024-06-17 | 21.79 | $21.85 | 50100 |
| 2024-06-14 | 21.78 | $21.68 | 97005 |
| 2024-06-13 | 21.81 | $21.80 | 57426 |
| 2024-06-12 | 21.81 | $21.87 | 73884 |
| 2024-06-11 | 21.78 | $21.75 | 90609 |
| 2024-06-10 | 21.79 | $21.79 | 61620 |
| 2024-06-07 | 21.79 | $21.75 | 72600 |
| 2024-06-06 | 21.80 | $21.80 | 86400 |
| 2024-06-05 | 21.79 | $21.83 | 78021 |
| 2024-06-04 | 21.77 | $21.70 | 64200 |
| 2024-06-03 | 21.79 | $21.76 | 62712 |
| 2024-05-31 | 21.79 | $21.85 | 54600 |
| 2024-05-30 | 21.77 | $21.55 | 49638 |
| 2024-05-29 | 21.83 | $21.46 | 63600 |
| 2024-05-28 | 21.93 | $21.69 | 81924 |
| 2024-05-24 | 21.98 | $21.78 | 55206 |
| 2024-05-23 | 22.01 | $21.65 | 81000 |
| 2024-05-22 | 22.09 | $21.93 | 103800 |
| 2024-05-21 | 22.09 | $22.04 | 54030 |
| 2024-05-20 | 22.05 | $22.03 | 84909 |
| 2024-05-17 | 22.00 | $22.09 | 131700 |
| 2024-05-16 | 21.92 | $22.03 | 73200 |
| 2024-05-15 | 21.84 | $22.07 | 61011 |
| 2024-05-14 | 21.72 | $21.90 | 138000 |
| 2024-05-13 | 21.63 | $21.80 | 99000 |
| 2024-05-10 | 21.55 | $21.80 | 58938 |
| 2024-05-09 | 21.45 | $21.75 | 78732 |
| 2024-05-08 | 21.34 | $21.58 | 69600 |
| 2024-05-07 | 21.26 | $21.55 | 30723 |
| 2024-05-06 | 21.18 | $21.51 | 76041 |
| 2024-05-03 | 21.09 | $21.34 | 112200 |
| 2024-05-02 | 21.04 | $21.16 | 74226 |
| 2024-05-01 | 21.04 | $20.99 | 65727 |
| 2024-04-30 | 21.09 | $21.04 | 57081 |
| 2024-04-29 | 21.14 | $21.37 | 60900 |
| 2024-04-26 | 21.10 | $21.29 | 61800 |
| 2024-04-25 | 21.07 | $21.22 | 55878 |
| 2024-04-24 | 21.07 | $21.37 | 62100 |
| 2024-04-23 | 21.02 | $21.35 | 70614 |
| 2024-04-22 | 20.97 | $21.14 | 75300 |
| 2024-04-19 | 20.99 | $20.99 | 69351 |
| 2024-04-18 | 21.05 | $20.91 | 71100 |
| 2024-04-17 | 21.16 | $20.89 | 81087 |
| 2024-04-16 | 21.30 | $20.94 | 89145 |
| 2024-04-15 | 21.45 | $21.07 | 117300 |
| 2024-04-12 | 21.60 | $21.23 | 107445 |
| 2024-04-11 | 21.74 | $21.55 | 63300 |
| 2024-04-10 | 21.80 | $21.53 | 98715 |
| 2024-04-09 | 21.87 | $21.81 | 49500 |
| 2024-04-08 | 21.88 | $21.78 | 89463 |
| 2024-04-05 | 21.89 | $21.76 | 70200 |
| 2024-04-04 | 21.91 | $21.63 | 52944 |
| 2024-04-03 | 21.97 | $21.84 | 98469 |
| 2024-04-02 | 21.98 | $21.82 | 87675 |
| 2024-04-01 | 21.99 | $21.99 | 86829 |
| 2024-03-28 | 21.94 | $22.09 | 97800 |
| 2024-03-27 | 21.85 | $21.98 | 87003 |
| 2024-03-26 | 21.77 | $21.68 | 152814 |
| 2024-03-25 | 21.76 | $21.70 | 82617 |
| 2024-03-22 | 21.74 | $21.73 | 93000 |
| 2024-03-21 | 21.71 | $21.84 | 75987 |
| 2024-03-20 | 21.63 | $21.73 | 115530 |
| 2024-03-19 | 21.56 | $21.59 | 151800 |
| 2024-03-18 | 21.52 | $21.46 | 101436 |
| 2024-03-15 | 21.51 | $21.38 | 109569 |
| 2024-03-14 | 21.52 | $21.43 | 70572 |
| 2024-03-13 | 21.51 | $21.54 | 111309 |
| 2024-03-12 | 21.47 | $21.51 | 151593 |
| 2024-03-11 | 21.41 | $21.41 | 55800 |
| 2024-03-08 | 21.38 | $21.39 | 110100 |
| 2024-03-07 | 21.34 | $21.43 | 53814 |
| 2024-03-06 | 21.28 | $21.28 | 49200 |
| 2024-03-05 | 21.24 | $21.17 | 271800 |
| 2024-03-04 | 21.24 | $21.27 | 176400 |
| 2024-03-01 | 21.19 | $21.27 | 94500 |
| 2024-02-29 | 21.13 | $21.15 | 31215 |
| 2024-02-28 | 21.10 | $21.06 | 73638 |
| 2024-02-27 | 21.08 | $21.11 | 197433 |
| 2024-02-26 | 21.04 | $21.04 | 84000 |
| 2024-02-23 | 21.01 | $21.14 | 70800 |
| 2024-02-22 | 20.94 | $21.09 | 62100 |
| 2024-02-21 | 20.87 | $20.87 | 59478 |
| 2024-02-20 | 20.85 | $20.82 | 78000 |
| 2024-02-16 | 20.84 | $20.86 | 87027 |
| 2024-02-15 | 20.81 | $20.96 | 46620 |
| 2024-02-14 | 20.75 | $20.72 | 86448 |
| 2024-02-13 | 20.74 | $20.55 | 111900 |
| 2024-02-12 | 20.78 | $20.90 | 341229 |
| 2024-02-09 | 20.72 | $20.78 | 78321 |
| 2024-02-08 | 20.68 | $20.72 | 75300 |
| 2024-02-07 | 20.65 | $20.69 | 118500 |
| 2024-02-06 | 20.63 | $20.61 | 98100 |
| 2024-02-05 | 20.61 | $20.53 | 80226 |
| 2024-02-02 | 20.62 | $20.69 | 111930 |
| 2024-02-01 | 20.58 | $20.62 | 88500 |
| 2024-01-31 | 20.55 | $20.43 | 150900 |
| 2024-01-30 | 20.57 | $20.73 | 99900 |
| 2024-01-29 | 20.50 | $20.68 | 89700 |
| 2024-01-26 | 20.42 | $20.57 | 59841 |
| 2024-01-25 | 20.37 | $20.56 | 86100 |
| 2024-01-24 | 20.30 | $20.37 | 114600 |
| 2024-01-23 | 20.27 | $20.43 | 98499 |
| 2024-01-22 | 20.22 | $20.38 | 193536 |
| 2024-01-19 | 20.18 | $20.26 | 93921 |
| 2024-01-18 | 20.16 | $20.05 | 70800 |
| 2024-01-17 | 20.20 | $19.95 | 125811 |
| 2024-01-16 | 20.28 | $20.09 | 110400 |
| 2024-01-12 | 20.34 | $20.21 | 87600 |
| 2024-01-11 | 20.37 | $20.22 | 54987 |
| 2024-01-10 | 20.39 | $20.31 | 167826 |
| 2024-01-09 | 20.39 | $20.25 | 115500 |
| 2024-01-08 | 20.41 | $20.35 | 91500 |
| 2024-01-05 | 20.40 | $20.16 | 92535 |
| 2024-01-04 | 20.43 | $20.11 | 130599 |
| 2024-01-03 | 20.49 | $20.16 | 107478 |
| 2024-01-02 | 20.54 | $20.35 | 116400 |
| 2023-12-29 | 20.54 | $20.37 | 101796 |
| 2023-12-28 | 20.52 | $20.43 | 95787 |
| 2023-12-27 | 20.47 | $20.42 | 153960 |
| 2023-12-26 | 20.41 | $20.39 | 113811 |
| 2023-12-22 | 20.34 | $20.28 | 114600 |
| 2023-12-21 | 20.28 | $20.21 | 145800 |
| 2023-12-20 | 20.22 | $20.01 | 163218 |
| 2023-12-19 | 20.21 | $20.31 | 145896 |
| 2023-12-18 | 20.09 | $20.12 | 117600 |
| 2023-12-15 | 20.01 | $20.07 | 119706 |
| 2023-12-14 | 19.91 | $20.16 | 277515 |
| 2023-12-13 | 19.76 | $19.91 | 140172 |
| 2023-12-12 | 19.65 | $19.59 | 127239 |
| 2023-12-11 | 19.61 | $19.56 | 67836 |
| 2023-12-08 | 19.57 | $19.45 | 115200 |
| 2023-12-07 | 19.55 | $19.37 | 78000 |
| 2023-12-06 | 19.55 | $19.25 | 140448 |
| 2023-12-05 | 19.57 | $19.39 | 134718 |
| 2023-12-04 | 19.56 | $19.51 | 88200 |
| 2023-12-01 | 19.50 | $19.53 | 78300 |
| 2023-11-30 | 19.41 | $19.33 | 66138 |
| 2023-11-29 | 19.36 | $19.20 | 84600 |
| 2023-11-28 | 19.33 | $19.18 | 215400 |
| 2023-11-27 | 19.30 | $19.18 | 76500 |
| 2023-11-24 | 19.26 | $19.22 | 15330 |
| 2023-11-22 | 19.19 | $19.17 | 107793 |
| 2023-11-21 | 19.11 | $19.07 | 81300 |
| 2023-11-20 | 19.04 | $19.14 | 57300 |
| 2023-11-17 | 18.94 | $19.04 | 68226 |
| 2023-11-16 | 18.83 | $18.96 | 82602 |
| 2023-11-15 | 18.73 | $19.01 | 96993 |
| 2023-11-14 | 18.58 | $18.90 | 132300 |
| 2023-11-13 | 18.43 | $18.48 | 151500 |
| 2023-11-10 | 18.39 | $18.52 | 69300 |
| 2023-11-09 | 18.31 | $18.29 | 90123 |
| 2023-11-08 | 18.30 | $18.43 | 89142 |
| 2023-11-07 | 18.23 | $18.47 | 135900 |
| 2023-11-06 | 18.14 | $18.49 | 98100 |
| 2023-11-03 | 18.02 | $18.56 | 131160 |
| 2023-11-02 | 17.86 | $18.33 | 141600 |
| 2023-11-01 | 17.73 | $17.98 | 130263 |
| 2023-10-31 | 17.69 | $17.86 | 292242 |
| 2023-10-30 | 17.69 | $17.73 | 72300 |
| 2023-10-27 | 17.72 | $17.52 | 163800 |
| 2023-10-26 | 17.84 | $17.68 | 60600 |
| 2023-10-25 | 17.94 | $17.76 | 77145 |
| 2023-10-24 | 18.03 | $17.96 | 64908 |
| 2023-10-23 | 18.08 | $17.85 | 1.6M |
| 2023-10-20 | 18.19 | $17.97 | 48405 |
| 2023-10-19 | 18.28 | $18.18 | 49035 |
| 2023-10-18 | 18.32 | $18.34 | 51900 |
| 2023-10-17 | 18.32 | $18.56 | 44400 |
| 2023-10-16 | 18.26 | $18.50 | 34575 |
| 2023-10-13 | 18.20 | $18.28 | 63300 |
| 2023-10-12 | 18.21 | $18.34 | 57000 |
| 2023-10-11 | 18.19 | $18.51 | 85500 |
| 2023-10-10 | 18.13 | $18.47 | 63300 |
| 2023-10-09 | 18.06 | $18.34 | 38547 |
| 2023-10-06 | 18.03 | $18.20 | 77760 |
| 2023-10-05 | 18.04 | $18.05 | 49200 |
| 2023-10-04 | 18.11 | $18.09 | 48039 |
| 2023-10-03 | 18.18 | $18.01 | 69600 |
| 2023-10-02 | 18.29 | $18.24 | 106887 |
| 2023-09-29 | 18.37 | $18.36 | 111351 |
| 2023-09-28 | 18.42 | $18.44 | 80400 |
| 2023-09-27 | 18.46 | $18.32 | 96384 |
| 2023-09-26 | 18.56 | $18.30 | 106800 |
| 2023-09-25 | 18.69 | $18.57 | 70245 |
| 2023-09-22 | 18.75 | $18.50 | 55800 |
| 2023-09-21 | 18.86 | $18.56 | 224400 |
| 2023-09-20 | 18.98 | $18.81 | 30444 |
| 2023-09-19 | 19.04 | $19.03 | 86100 |
| 2023-09-18 | 19.05 | $19.07 | 52800 |
| 2023-09-15 | 19.04 | $19.05 | 90975 |
| 2023-09-14 | 19.04 | $19.23 | 68202 |
| 2023-09-13 | 18.98 | $19.01 | 77844 |
| 2023-09-12 | 18.99 | $19.04 | 43554 |
| 2023-09-11 | 18.98 | $19.04 | 29784 |
| 2023-09-08 | 18.97 | $18.99 | 30600 |
| 2023-09-07 | 18.98 | $18.94 | 35100 |
| 2023-09-06 | 19.00 | $19.00 | 35100 |
| 2023-09-05 | 19.01 | $19.08 | 61527 |
| 2023-09-01 | 19.00 | $19.25 | 98700 |
| 2023-08-31 | 18.94 | $19.17 | 65535 |
| 2023-08-30 | 18.88 | $19.21 | 42009 |
| 2023-08-29 | 18.81 | $19.16 | 44157 |
| 2023-08-28 | 18.73 | $18.93 | 46200 |
| 2023-08-25 | 18.72 | $18.81 | 60402 |
| 2023-08-24 | 18.74 | $18.71 | 45696 |
| 2023-08-23 | 18.81 | $18.90 | 61290 |
| 2023-08-22 | 18.83 | $18.75 | 81000 |
| 2023-08-21 | 18.90 | $18.84 | 73200 |
| 2023-08-18 | 18.97 | $18.81 | 37500 |
| 2023-08-17 | 19.06 | $18.81 | 37500 |
| 2023-08-16 | 19.17 | $18.92 | 146400 |
| 2023-08-15 | 19.27 | $19.06 | 89787 |
| 2023-08-14 | 19.35 | $19.30 | 52800 |
| 2023-08-11 | 19.37 | $19.27 | 75000 |
| 2023-08-10 | 19.41 | $19.25 | 45900 |
| 2023-08-09 | 19.45 | $19.26 | 38145 |
| 2023-08-08 | 19.51 | $19.37 | 33426 |
| 2023-08-07 | 19.54 | $19.45 | 31200 |
| 2023-08-04 | 19.54 | $19.27 | 155400 |
| 2023-08-03 | 19.61 | $19.36 | 52200 |
| 2023-08-02 | 19.65 | $19.42 | 90000 |
| 2023-08-01 | 19.69 | $19.61 | 53700 |
| 2023-07-31 | 19.66 | $19.65 | 87300 |
| 2023-07-28 | 19.62 | $19.60 | 45951 |
| 2023-07-27 | 19.57 | $19.45 | 66300 |
| 2023-07-26 | 19.56 | $19.54 | 69900 |
| 2023-07-25 | 19.51 | $19.50 | 666306 |
| 2023-07-24 | 19.47 | $19.49 | 83406 |
| 2023-07-21 | 19.41 | $19.39 | 33600 |
| 2023-07-20 | 19.36 | $19.39 | 53700 |
| 2023-07-19 | 19.30 | $19.41 | 167700 |
| 2023-07-18 | 19.22 | $19.29 | 45900 |
| 2023-07-17 | 19.15 | $19.17 | 45705 |
| 2023-07-14 | 19.10 | $19.08 | 53103 |
| 2023-07-13 | 19.07 | $19.24 | 91800 |
| 2023-07-12 | 18.98 | $19.10 | 53400 |
| 2023-07-11 | 18.91 | $18.99 | 38544 |
| 2023-07-10 | 18.85 | $18.79 | 53400 |
| 2023-07-07 | 18.85 | $18.71 | 47700 |
| 2023-07-06 | 18.86 | $18.70 | 31878 |
| 2023-07-05 | 18.88 | $18.88 | 41700 |
| 2023-07-03 | 18.84 | $18.96 | 22278 |
| 2023-06-30 | 18.77 | $18.91 | 43890 |
| 2023-06-29 | 18.70 | $18.72 | 25800 |
| 2023-06-28 | 18.66 | $18.60 | 27060 |
| 2023-06-27 | 18.65 | $18.60 | 82500 |
| 2023-06-26 | 18.64 | $18.40 | 68400 |
| 2023-06-23 | 18.69 | $18.37 | 47700 |
| 2023-06-22 | 18.76 | $18.50 | 18726 |
| 2023-06-21 | 18.79 | $18.53 | 54000 |
| 2023-06-20 | 18.82 | $18.69 | 35121 |
| 2023-06-16 | 18.80 | $18.85 | 39300 |
| 2023-06-15 | 18.73 | $18.89 | 183900 |
| 2023-06-14 | 18.61 | $18.65 | 61200 |
| 2023-06-13 | 18.55 | $18.71 | 32433 |
| 2023-06-12 | 18.45 | $18.57 | 65700 |
| 2023-06-09 | 18.36 | $18.48 | 24345 |
| 2023-06-08 | 18.29 | $18.48 | 45900 |
| 2023-06-07 | 18.20 | $18.45 | 66300 |
| 2023-06-06 | 18.09 | $18.32 | 40575 |
| 2023-06-05 | 18.00 | $18.18 | 65526 |
| 2023-06-02 | 17.94 | $18.26 | 70887 |
| 2023-06-01 | 17.84 | $17.90 | 82800 |
| 2023-05-31 | 17.83 | $17.77 | 75417 |
| 2023-05-30 | 17.86 | $17.88 | 168600 |
| 2023-05-26 | 17.86 | $17.92 | 59400 |
| 2023-05-25 | 17.85 | $17.73 | 38400 |
| 2023-05-24 | 17.90 | $17.74 | 59454 |
| 2023-05-23 | 17.95 | $17.92 | 47493 |
| 2023-05-22 | 17.97 | $18.05 | 88860 |
| 2023-05-19 | 17.94 | $18.05 | 672300 |
| 2023-05-18 | 17.91 | $18.11 | 79800 |
| 2023-05-17 | 17.85 | $17.98 | 83217 |
| 2023-05-16 | 17.82 | $17.72 | 57600 |
| 2023-05-15 | 17.87 | $17.90 | 64620 |
| 2023-05-12 | 17.87 | $17.82 | 53100 |
| 2023-05-11 | 17.91 | $17.85 | 117600 |
| 2023-05-10 | 17.93 | $17.92 | 112200 |
| 2023-05-09 | 17.95 | $17.91 | 45372 |
| 2023-05-08 | 17.97 | $17.96 | 83874 |
| 2023-05-05 | 17.97 | $17.97 | 365100 |
| 2023-05-04 | 17.98 | $17.65 | 79800 |
| 2023-05-03 | 18.09 | $17.84 | 65700 |
| 2023-05-02 | 18.16 | $17.97 | 70200 |
| 2023-05-01 | 18.21 | $18.25 | 132900 |
| 2023-04-28 | 18.18 | $18.25 | 60000 |
| 2023-04-27 | 18.14 | $18.09 | 50823 |
| 2023-04-26 | 18.14 | $17.77 | 77142 |
| 2023-04-25 | 18.24 | $17.91 | 48714 |
| 2023-04-24 | 18.31 | $18.18 | 102945 |
| 2023-04-21 | 18.31 | $18.15 | 78984 |
| 2023-04-20 | 18.32 | $18.15 | 64200 |
| 2023-04-19 | 18.33 | $18.28 | 72306 |
| 2023-04-18 | 18.30 | $18.31 | 102951 |
| 2023-04-17 | 18.25 | $18.29 | 86112 |
| 2023-04-14 | 18.19 | $18.22 | 104832 |
| 2023-04-13 | 18.14 | $18.23 | 108696 |
| 2023-04-12 | 18.07 | $18.07 | 165600 |
| 2023-04-11 | 18.03 | $18.15 | 141900 |
| 2023-04-10 | 17.95 | $18.07 | 102954 |
| 2023-04-06 | 17.89 | $18.00 | 40806 |
| 2023-04-05 | 17.83 | $17.98 | 55500 |
| 2023-04-04 | 17.77 | $17.97 | 157200 |
| 2023-04-03 | 17.69 | $18.13 | 56100 |
| 2023-03-31 | 17.55 | $18.04 | 52611 |
| 2023-03-30 | 17.41 | $17.80 | 82200 |
| 2023-03-29 | 17.31 | $17.73 | 90735 |
| 2023-03-28 | 17.22 | $17.49 | 87300 |
| 2023-03-27 | 17.19 | $17.46 | 101844 |
| 2023-03-24 | 17.16 | $17.33 | 119241 |
| 2023-03-23 | 17.18 | $17.23 | 67938 |
| 2023-03-22 | 17.24 | $17.26 | 117132 |
| 2023-03-21 | 17.31 | $17.68 | 70002 |
| 2023-03-20 | 17.26 | $17.44 | 67500 |
| 2023-03-17 | 17.29 | $17.25 | 50700 |
| 2023-03-16 | 17.39 | $17.53 | 75900 |
| 2023-03-15 | 17.43 | $17.30 | 87900 |
| 2023-03-14 | 17.55 | $17.53 | 57948 |
| 2023-03-13 | 17.63 | $17.28 | 63000 |
| 2023-03-10 | 17.82 | $17.47 | 106200 |
| 2023-03-09 | 17.99 | $17.73 | 67806 |
| 2023-03-08 | 18.12 | $18.09 | 356163 |
| 2023-03-07 | 18.16 | $18.10 | 50814 |
| 2023-03-06 | 18.21 | $18.40 | 87900 |
| 2023-03-03 | 18.18 | $18.43 | 35841 |
| 2023-03-02 | 18.14 | $18.18 | 36009 |
| 2023-03-01 | 18.17 | $18.07 | 64500 |
| 2023-02-28 | 18.24 | $18.12 | 40266 |
| 2023-02-27 | 18.31 | $18.17 | 150000 |
| 2023-02-24 | 18.38 | $18.14 | 61596 |
| 2023-02-23 | 18.48 | $18.27 | 32700 |
| 2023-02-22 | 18.56 | $18.23 | 91506 |
| 2023-02-21 | 18.68 | $18.25 | 59700 |
| 2023-02-17 | 18.80 | $18.62 | 45999 |
| 2023-02-16 | 18.84 | $18.66 | 47100 |
| 2023-02-15 | 18.87 | $18.83 | 58602 |
| 2023-02-14 | 18.85 | $18.78 | 48738 |
| 2023-02-13 | 18.84 | $18.81 | 139641 |
| 2023-02-10 | 18.81 | $18.61 | 46200 |
| 2023-02-09 | 18.84 | $18.51 | 78708 |
| 2023-02-08 | 18.90 | $18.69 | 235872 |
| 2023-02-07 | 18.91 | $18.87 | 140541 |
| 2023-02-06 | 18.86 | $18.70 | 32700 |
| 2023-02-03 | 18.85 | $18.83 | 85017 |
| 2023-02-02 | 18.80 | $18.98 | 59784 |
| 2023-02-01 | 18.68 | $18.79 | 81147 |
| 2023-01-31 | 18.59 | $18.66 | 45900 |
| 2023-01-30 | 18.52 | $18.39 | 70311 |
| 2023-01-27 | 18.51 | $18.57 | 330678 |
| 2023-01-26 | 18.44 | $18.58 | 49200 |
| 2023-01-25 | 18.35 | $18.40 | 40500 |
| 2023-01-24 | 18.30 | $18.36 | 39111 |
| 2023-01-23 | 18.24 | $18.35 | 30600 |
| 2023-01-20 | 18.17 | $18.17 | 62418 |
| 2023-01-19 | 18.14 | $17.89 | 68103 |
| 2023-01-18 | 18.19 | $18.02 | 87300 |
| 2023-01-17 | 18.21 | $18.33 | 60300 |
| 2023-01-13 | 18.13 | $18.40 | 59100 |
| 2023-01-12 | 18.01 | $18.35 | 177348 |
| 2023-01-11 | 17.88 | $18.26 | 58257 |
| 2023-01-10 | 17.75 | $18.07 | 41700 |
| 2023-01-09 | 17.65 | $17.95 | 41415 |
| 2023-01-06 | 17.56 | $18.00 | 115593 |
| 2023-01-05 | 17.44 | $17.61 | 126900 |
| 2023-01-04 | 17.42 | $17.72 | 76200 |
| 2023-01-03 | 17.36 | $17.52 | 83478 |
| 2022-12-30 | 17.36 | $17.54 | 106632 |
| 2022-12-29 | 17.36 | $17.59 | 114981 |
| 2022-12-28 | 17.34 | $17.32 | 150057 |
| 2022-12-27 | 17.40 | $17.55 | 35220 |
| 2022-12-23 | 17.41 | $17.52 | 97800 |
| 2022-12-22 | 17.43 | $17.39 | 125430 |
| 2022-12-21 | 17.51 | $17.61 | 324600 |
| 2022-12-20 | 17.53 | $17.36 | 133800 |
| 2022-12-19 | 17.64 | $17.32 | 48300 |
| 2022-12-16 | 17.79 | $17.45 | 129000 |
| 2022-12-15 | 17.93 | $17.62 | 141600 |
| 2022-12-14 | 18.05 | $18.01 | 135600 |
| 2022-12-13 | 18.08 | $18.11 | 176700 |
| 2022-12-12 | 18.07 | $18.01 | 89124 |
| 2022-12-09 | 18.10 | $17.75 | 86700 |
| 2022-12-08 | 18.21 | $17.89 | 105300 |
| 2022-12-07 | 18.31 | $17.81 | 52500 |
| 2022-12-06 | 18.44 | $17.93 | 201600 |
| 2022-12-05 | 18.56 | $18.14 | 231900 |
| 2022-12-02 | 18.64 | $18.50 | 104400 |
| 2022-12-01 | 18.61 | $18.53 | 48444 |
| 2022-11-30 | 18.56 | $18.58 | 82917 |
| 2022-11-29 | 18.48 | $18.19 | 66057 |
| 2022-11-28 | 18.50 | $18.14 | 58851 |
| 2022-11-25 | 18.54 | $18.44 | 42600 |
| 2022-11-23 | 18.47 | $18.41 | 61029 |
| 2022-11-22 | 18.40 | $18.38 | 48969 |
| 2022-11-21 | 18.32 | $18.11 | 69969 |
| 2022-11-18 | 18.29 | $18.14 | 79026 |
| 2022-11-17 | 18.24 | $18.01 | 111375 |
| 2022-11-16 | 18.22 | $18.04 | 73500 |
| 2022-11-15 | 18.17 | $18.20 | 94575 |
| 2022-11-14 | 18.05 | $18.06 | 47700 |
| 2022-11-11 | 17.95 | $18.19 | 69735 |
| 2022-11-10 | 17.77 | $18.03 | 129744 |
| 2022-11-09 | 17.61 | $17.26 | 83400 |
| 2022-11-08 | 17.64 | $17.61 | 75300 |
| 2022-11-07 | 17.56 | $17.52 | 45072 |
| 2022-11-04 | 17.49 | $17.32 | 148263 |
| 2022-11-03 | 17.47 | $17.09 | 88800 |
| 2022-11-02 | 17.50 | $17.20 | 62700 |
| 2022-11-01 | 17.51 | $17.56 | 66900 |
| 2022-10-31 | 17.39 | $17.55 | 66939 |
| 2022-10-28 | 17.25 | $17.62 | 90321 |
| 2022-10-27 | 17.04 | $17.23 | 97821 |
| 2022-10-26 | 16.92 | $17.25 | 78600 |
| 2022-10-25 | 16.75 | $17.22 | 179400 |
| 2022-10-24 | 16.56 | $16.98 | 44517 |
| 2022-10-21 | 16.40 | $16.78 | 138612 |
| 2022-10-20 | 16.27 | $16.40 | 197400 |
| 2022-10-19 | 16.23 | $16.52 | 104748 |
| 2022-10-18 | 16.15 | $16.62 | 106500 |
| 2022-10-17 | 16.02 | $16.40 | 103641 |
| 2022-10-14 | 15.94 | $16.07 | 97032 |
| 2022-10-13 | 15.95 | $16.37 | 76317 |
| 2022-10-12 | 15.87 | $15.92 | 86700 |
| 2022-10-11 | 15.92 | $15.97 | 100500 |
| 2022-10-10 | 15.97 | $16.02 | 66603 |
| 2022-10-07 | 16.03 | $16.11 | 54732 |
| 2022-10-06 | 16.07 | $16.50 | 129636 |
| 2022-10-05 | 16.00 | $16.64 | 108000 |
| 2022-10-04 | 15.89 | $16.69 | 131400 |
| 2022-10-03 | 15.74 | $16.16 | 116700 |
| 2022-09-30 | 15.74 | $15.71 | 155148 |
| 2022-09-29 | 15.88 | $15.90 | 118872 |
| 2022-09-28 | 16.01 | $16.22 | 120378 |
| 2022-09-27 | 16.08 | $15.88 | 175032 |
| 2022-09-26 | 16.28 | $15.90 | 409287 |
| 2022-09-23 | 16.52 | $16.13 | 289800 |
| 2022-09-22 | 16.75 | $16.48 | 87615 |
| 2022-09-21 | 16.92 | $16.62 | 231900 |
| 2022-09-20 | 17.10 | $16.99 | 1.7M |
| 2022-09-19 | 17.20 | $17.22 | 62433 |
| 2022-09-16 | 17.25 | $17.09 | 79200 |
| 2022-09-15 | 17.36 | $17.24 | 45108 |
| 2022-09-14 | 17.45 | $17.38 | 52851 |
| 2022-09-13 | 17.52 | $17.34 | 99423 |
| 2022-09-12 | 17.62 | $18.06 | 59160 |
| 2022-09-09 | 17.52 | $17.87 | 81693 |
| 2022-09-08 | 17.46 | $17.61 | 54339 |
| 2022-09-07 | 17.46 | $17.51 | 152700 |
| 2022-09-06 | 17.51 | $17.23 | 173700 |
| 2022-09-02 | 17.65 | $17.34 | 102123 |
| 2022-09-01 | 17.80 | $17.46 | 77169 |
| 2022-08-31 | 17.94 | $17.47 | 68700 |
| 2022-08-30 | 18.11 | $17.60 | 104700 |
| 2022-08-29 | 18.27 | $17.82 | 75900 |
| 2022-08-26 | 18.40 | $17.89 | 92202 |
| 2022-08-25 | 18.53 | $18.41 | 39900 |
| 2022-08-24 | 18.51 | $18.16 | 78000 |
| 2022-08-23 | 18.58 | $18.11 | 65802 |
| 2022-08-22 | 18.66 | $18.10 | 124800 |
| 2022-08-19 | 18.76 | $18.47 | 67221 |
| 2022-08-18 | 18.77 | $18.65 | 96117 |
| 2022-08-17 | 18.70 | $18.59 | 45000 |
| 2022-08-16 | 18.64 | $18.70 | 110166 |
| 2022-08-15 | 18.51 | $18.60 | 57033 |
| 2022-08-12 | 18.39 | $18.58 | 77709 |
| 2022-08-11 | 18.24 | $18.31 | 52839 |
| 2022-08-10 | 18.14 | $18.19 | 75132 |
| 2022-08-09 | 18.05 | $17.88 | 75441 |
| 2022-08-08 | 18.02 | $17.89 | 34296 |
| 2022-08-05 | 17.99 | $17.86 | 53100 |
| 2022-08-04 | 17.96 | $17.83 | 73524 |
| 2022-08-03 | 17.92 | $17.92 | 158433 |
| 2022-08-02 | 17.84 | $17.76 | 55908 |
| 2022-08-01 | 17.78 | $17.91 | 67224 |
| 2022-07-29 | 17.67 | $17.95 | 258735 |
| 2022-07-28 | 17.51 | $17.73 | 30012 |
| 2022-07-27 | 17.39 | $17.57 | 178848 |
| 2022-07-26 | 17.28 | $17.26 | 49806 |
| 2022-07-25 | 17.25 | $17.40 | 105306 |
| 2022-07-22 | 17.17 | $17.27 | 33600 |
| 2022-07-21 | 17.11 | $17.39 | 92700 |
| 2022-07-20 | 16.99 | $17.36 | 65700 |
| 2022-07-19 | 16.87 | $17.30 | 77205 |
| 2022-07-18 | 16.73 | $16.86 | 164208 |
| 2022-07-15 | 16.71 | $16.93 | 110223 |
| 2022-07-14 | 16.66 | $16.58 | 114900 |
| 2022-07-13 | 16.72 | $16.72 | 125400 |
| 2022-07-12 | 16.74 | $16.81 | 92529 |
| 2022-07-11 | 16.75 | $16.87 | 40563 |
| 2022-07-08 | 16.75 | $17.00 | 83733 |
| 2022-07-07 | 16.70 | $17.05 | 123600 |
| 2022-07-06 | 16.64 | $16.79 | 104532 |
| 2022-07-05 | 16.64 | $16.81 | 180681 |
| 2022-07-01 | 16.65 | $16.91 | 191100 |
| 2022-06-30 | 16.64 | $16.74 | 66600 |
| 2022-06-29 | 16.68 | $16.87 | 100800 |
| 2022-06-28 | 16.69 | $16.97 | 114000 |
| 2022-06-27 | 16.68 | $17.16 | 74190 |
| 2022-06-24 | 16.62 | $17.11 | 91800 |
| 2022-06-23 | 16.57 | $16.64 | 619200 |
| 2022-06-22 | 16.67 | $16.63 | 215226 |
| 2022-06-21 | 16.79 | $16.78 | 296400 |
| 2022-06-17 | 16.91 | $16.42 | 135300 |
| 2022-06-16 | 17.17 | $16.46 | 224700 |
| 2022-06-15 | 17.49 | $17.04 | 221208 |
| 2022-06-14 | 17.69 | $16.93 | 90345 |
| 2022-06-13 | 17.98 | $16.98 | 159000 |
| 2022-06-10 | 18.31 | $17.66 | 77700 |
| 2022-06-09 | 18.51 | $18.12 | 114300 |
| 2022-06-08 | 18.59 | $18.53 | 119700 |
| 2022-06-07 | 18.57 | $18.75 | 72900 |
| 2022-06-06 | 18.47 | $18.55 | 49800 |
| 2022-06-03 | 18.40 | $18.47 | 75621 |
| 2022-06-02 | 18.35 | $18.65 | 69990 |
| 2022-06-01 | 18.23 | $18.43 | 83163 |
| 2022-05-31 | 18.15 | $18.55 | 113700 |
| 2022-05-27 | 18.01 | $18.70 | 54600 |
| 2022-05-26 | 17.80 | $18.35 | 75378 |
| 2022-05-25 | 17.66 | $18.03 | 147900 |
| 2022-05-24 | 17.59 | $17.81 | 42690 |
| 2022-05-23 | 17.58 | $17.87 | 59100 |
| 2022-05-20 | 17.56 | $17.53 | 122400 |
| 2022-05-19 | 17.64 | $17.56 | 365400 |
| 2022-05-18 | 17.74 | $17.67 | 76500 |
| 2022-05-17 | 17.83 | $18.33 | 39000 |
| 2022-05-16 | 17.73 | $18.00 | 96900 |
| 2022-05-13 | 17.73 | $17.98 | 218109 |
| 2022-05-12 | 17.74 | $17.64 | 126300 |
| 2022-05-11 | 17.86 | $17.62 | 110700 |
| 2022-05-10 | 18.02 | $17.80 | 75345 |
| 2022-05-09 | 18.17 | $17.84 | 115200 |
| 2022-05-06 | 18.34 | $18.37 | 177984 |
| 2022-05-05 | 18.39 | $18.39 | 122157 |
| 2022-05-04 | 18.44 | $18.94 | 74784 |
| 2022-05-03 | 18.33 | $18.40 | 69384 |
| 2022-05-02 | 18.38 | $18.23 | 71841 |
| 2022-04-29 | 18.49 | $18.13 | 75600 |
| 2022-04-28 | 18.67 | $18.71 | 99600 |
| 2022-04-27 | 18.70 | $18.35 | 57141 |
| 2022-04-26 | 18.85 | $18.34 | 44196 |
| 2022-04-25 | 19.05 | $18.74 | 78684 |
| 2022-04-22 | 19.16 | $18.72 | 132930 |
| 2022-04-21 | 19.30 | $19.24 | 84900 |
| 2022-04-20 | 19.31 | $19.49 | 102678 |
| 2022-04-19 | 19.24 | $19.38 | 75120 |
| 2022-04-18 | 19.18 | $19.12 | 110181 |
| 2022-04-14 | 19.20 | $19.10 | 104502 |
| 2022-04-13 | 19.23 | $19.22 | 39603 |
| 2022-04-12 | 19.22 | $19.02 | 60723 |
| 2022-04-11 | 19.27 | $19.04 | 71487 |
| 2022-04-08 | 19.33 | $19.22 | 40041 |
| 2022-04-07 | 19.34 | $19.14 | 41841 |
| 2022-04-06 | 19.37 | $19.07 | 52200 |
| 2022-04-05 | 19.44 | $19.13 | 52806 |
| 2022-04-04 | 19.49 | $19.33 | 56700 |
| 2022-04-01 | 19.49 | $19.31 | 61200 |
| 2022-03-31 | 19.50 | $19.25 | 88200 |
| 2022-03-30 | 19.52 | $19.53 | 113100 |
| 2022-03-29 | 19.45 | $19.62 | 70842 |
| 2022-03-28 | 19.33 | $19.42 | 31800 |
| 2022-03-25 | 19.25 | $19.44 | 80100 |
| 2022-03-24 | 19.13 | $19.27 | 62400 |
| 2022-03-23 | 19.05 | $19.07 | 234081 |
| 2022-03-22 | 19.01 | $19.32 | 48900 |
| 2022-03-21 | 18.88 | $19.19 | 84411 |
| 2022-03-18 | 18.76 | $19.17 | 60900 |
| 2022-03-17 | 18.62 | $19.06 | 217893 |
| 2022-03-16 | 18.49 | $18.84 | 51600 |
| 2022-03-15 | 18.40 | $18.55 | 334500 |
| 2022-03-14 | 18.38 | $18.32 | 55563 |
| 2022-03-11 | 18.43 | $18.42 | 91638 |
| 2022-03-10 | 18.47 | $18.57 | 111000 |
| 2022-03-09 | 18.47 | $18.57 | 149172 |
| 2022-03-08 | 18.48 | $18.27 | 60933 |
| 2022-03-07 | 18.58 | $18.33 | 98700 |
| 2022-03-04 | 18.69 | $18.80 | 52941 |
| 2022-03-03 | 18.67 | $18.89 | 54642 |
| 2022-03-02 | 18.62 | $18.91 | 56529 |
| 2022-03-01 | 18.56 | $18.49 | 66900 |
| 2022-02-28 | 18.63 | $18.77 | 37500 |
| 2022-02-25 | 18.62 | $18.85 | 66987 |
| 2022-02-24 | 18.58 | $18.37 | 147000 |
| 2022-02-23 | 18.70 | $18.34 | 137400 |
| 2022-02-22 | 18.85 | $18.58 | 140700 |
| 2022-02-18 | 18.96 | $18.78 | 95802 |
| 2022-02-17 | 19.03 | $18.87 | 79263 |
| 2022-02-16 | 19.09 | $19.16 | 104100 |
| 2022-02-15 | 19.07 | $19.13 | 60600 |
| 2022-02-14 | 19.06 | $18.87 | 90957 |
| 2022-02-11 | 19.12 | $19.02 | 90900 |
| 2022-02-10 | 19.15 | $19.21 | 86730 |
| 2022-02-09 | 19.13 | $19.46 | 85800 |
| 2022-02-08 | 19.03 | $19.27 | 392100 |
| 2022-02-07 | 18.96 | $19.09 | 60993 |
| 2022-02-04 | 18.94 | $19.07 | 137244 |
| 2022-02-03 | 18.92 | $19.06 | 99600 |
| 2022-02-02 | 18.90 | $19.35 | 42600 |
| 2022-02-01 | 18.79 | $19.17 | 69741 |
| 2022-01-31 | 18.71 | $19.00 | 52800 |
| 2022-01-28 | 18.68 | $18.78 | 120300 |
| 2022-01-27 | 18.70 | $18.49 | 103821 |
| 2022-01-26 | 18.83 | $18.57 | 100200 |
| 2022-01-25 | 18.97 | $18.67 | 506772 |
| 2022-01-24 | 19.10 | $18.74 | 373881 |
| 2022-01-21 | 19.24 | $18.66 | 369870 |
| 2022-01-20 | 19.44 | $18.92 | 190023 |
| 2022-01-19 | 19.61 | $19.17 | 136209 |
| 2022-01-18 | 19.72 | $19.39 | 329400 |
| 2022-01-14 | 19.79 | $19.70 | 68793 |
| 2022-01-13 | 19.77 | $19.66 | 62100 |
| 2022-01-12 | 19.75 | $19.74 | 120708 |
| 2022-01-11 | 19.70 | $19.73 | 102003 |
| 2022-01-10 | 19.64 | $19.56 | 120300 |
| 2022-01-07 | 19.62 | $19.58 | 43215 |
| 2022-01-06 | 19.58 | $19.56 | 93645 |
| 2022-01-05 | 19.54 | $19.52 | 88200 |
| 2022-01-04 | 19.49 | $19.72 | 98700 |
| 2022-01-03 | 19.37 | $19.48 | 156900 |
| 2021-12-31 | 19.30 | $19.35 | 21012 |
| 2021-12-30 | 19.25 | $19.34 | 41415 |
| 2021-12-29 | 19.19 | $19.40 | 41790 |
| 2021-12-28 | 19.09 | $19.35 | 30939 |
| 2021-12-27 | 18.99 | $19.33 | 65700 |
| 2021-12-23 | 18.87 | $19.11 | 70041 |
| 2021-12-22 | 18.80 | $18.99 | 36000 |
| 2021-12-21 | 18.75 | $18.85 | 40200 |
| 2021-12-20 | 18.73 | $18.53 | 72600 |
| 2021-12-17 | 18.81 | $18.74 | 22800 |
| 2021-12-16 | 18.84 | $18.97 | 60048 |
| 2021-12-15 | 18.80 | $18.98 | 36000 |
| 2021-12-14 | 18.76 | $18.75 | 99900 |
| 2021-12-13 | 18.77 | $18.81 | 21900 |
| 2021-12-10 | 18.78 | $19.02 | 184017 |
| 2021-12-09 | 18.72 | $18.88 | 66000 |
| 2021-12-08 | 18.69 | $18.96 | 75000 |
| 2021-12-07 | 18.63 | $19.02 | 40614 |
| 2021-12-06 | 18.54 | $18.75 | 47100 |
| 2021-12-03 | 18.52 | $18.46 | 53418 |
| 2021-12-02 | 18.59 | $18.54 | 40608 |
| 2021-12-01 | 18.65 | $18.18 | 55263 |
| 2021-11-30 | 18.84 | $18.37 | 67200 |
| 2021-11-29 | 19.02 | $18.79 | 57600 |
| 2021-11-26 | 19.10 | $18.67 | 95100 |
| 2021-11-24 | 19.24 | $19.19 | 27300 |
| 2021-11-23 | 19.23 | $19.22 | 29700 |
| 2021-11-22 | 19.22 | $19.10 | 62181 |
| 2021-11-19 | 19.24 | $18.96 | 218511 |
| 2021-11-18 | 19.31 | $19.13 | 39705 |
| 2021-11-17 | 19.33 | $19.16 | 53400 |
| 2021-11-16 | 19.35 | $19.26 | 66681 |
| 2021-11-15 | 19.34 | $19.25 | 42702 |
| 2021-11-12 | 19.32 | $19.24 | 37500 |
| 2021-11-11 | 19.30 | $19.17 | 35100 |
| 2021-11-10 | 19.29 | $19.14 | 46500 |
| 2021-11-09 | 19.28 | $19.25 | 62214 |
| 2021-11-08 | 19.24 | $19.28 | 34890 |
| 2021-11-05 | 19.17 | $19.25 | 34800 |
| 2021-11-04 | 19.09 | $19.07 | 24900 |
| 2021-11-03 | 19.04 | $19.12 | 46800 |
| 2021-11-02 | 18.97 | $18.97 | 39300 |
| 2021-11-01 | 18.93 | $18.91 | 48900 |
| 2021-10-29 | 18.89 | $18.78 | 39300 |
| 2021-10-28 | 18.88 | $18.80 | 35808 |
| 2021-10-27 | 18.87 | $18.63 | 51081 |
| 2021-10-26 | 18.89 | $18.88 | 51300 |
| 2021-10-25 | 18.84 | $18.89 | 16200 |
| 2021-10-22 | 18.78 | $18.85 | 15900 |
| 2021-10-21 | 18.70 | $18.83 | 49800 |
| 2021-10-20 | 18.62 | $18.85 | 68781 |
| 2021-10-19 | 18.51 | $18.70 | 34500 |
| 2021-10-18 | 18.42 | $18.58 | 29100 |
| 2021-10-15 | 18.34 | $18.58 | 59700 |
| 2021-10-14 | 18.25 | $18.46 | 27000 |
| 2021-10-13 | 18.18 | $18.17 | 23700 |
| 2021-10-12 | 18.18 | $18.19 | 22347 |
| 2021-10-11 | 18.17 | $18.22 | 54900 |
| 2021-10-08 | 18.16 | $18.33 | 59400 |
| 2021-10-07 | 18.10 | $18.32 | 66702 |
| 2021-10-06 | 18.04 | $18.16 | 42420 |
| 2021-10-05 | 18.02 | $18.17 | 28500 |
| 2021-10-04 | 17.99 | $18.02 | 43863 |
| 2021-10-01 | 18.00 | $18.10 | 39300 |
| 2021-09-30 | 17.99 | $17.85 | 52542 |
| 2021-09-29 | 18.07 | $18.13 | 124200 |
| 2021-09-28 | 18.07 | $18.10 | 151200 |
| 2021-09-27 | 18.08 | $18.33 | 42147 |
| 2021-09-24 | 18.02 | $18.22 | 47424 |
| 2021-09-23 | 17.98 | $18.18 | 79500 |
| 2021-09-22 | 17.96 | $17.91 | 24621 |
| 2021-09-21 | 18.01 | $17.80 | 64281 |
| 2021-09-20 | 18.11 | $17.83 | 59490 |
| 2021-09-17 | 18.23 | $18.15 | 38466 |
| 2021-09-16 | 18.28 | $18.27 | 36336 |
| 2021-09-15 | 18.29 | $18.33 | 69900 |
| 2021-09-14 | 18.30 | $18.12 | 39300 |
| 2021-09-13 | 18.37 | $18.30 | 35400 |
| 2021-09-10 | 18.39 | $18.16 | 31815 |
| 2021-09-09 | 18.47 | $18.31 | 52500 |
| 2021-09-08 | 18.52 | $18.36 | 56100 |
| 2021-09-07 | 18.56 | $18.42 | 69930 |
| 2021-09-03 | 18.58 | $18.55 | 42900 |
| 2021-09-02 | 18.58 | $18.61 | 56700 |
| 2021-09-01 | 18.54 | $18.49 | 37563 |
| 2021-08-31 | 18.54 | $18.55 | 34500 |
| 2021-08-30 | 18.52 | $18.57 | 58500 |
| 2021-08-27 | 18.48 | $18.62 | 33660 |
| 2021-08-26 | 18.42 | $18.39 | 46200 |
| 2021-08-25 | 18.42 | $18.55 | 50100 |
| 2021-08-24 | 18.36 | $18.46 | 56400 |
| 2021-08-23 | 18.32 | $18.35 | 125469 |
| 2021-08-20 | 18.31 | $18.18 | 72960 |
| 2021-08-19 | 18.34 | $18.04 | 56781 |
| 2021-08-18 | 18.42 | $18.15 | 58200 |
| 2021-08-17 | 18.49 | $18.36 | 70800 |
| 2021-08-16 | 18.50 | $18.51 | 42300 |
| 2021-08-13 | 18.47 | $18.53 | 36600 |
| 2021-08-12 | 18.41 | $18.55 | 21000 |
| 2021-08-11 | 18.34 | $18.53 | 69300 |
| 2021-08-10 | 18.26 | $18.39 | 36600 |
| 2021-08-09 | 18.20 | $18.24 | 39300 |
| 2021-08-06 | 18.18 | $18.28 | 26100 |
| 2021-08-05 | 18.13 | $18.16 | 27600 |
| 2021-08-04 | 18.12 | $18.03 | 48600 |
| 2021-08-03 | 18.14 | $18.25 | 15900 |
| 2021-08-02 | 18.09 | $18.07 | 25845 |
| 2021-07-30 | 18.09 | $18.12 | 36447 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
62.65
2026-07-28
Close Price
$31.13
Vol: 270538
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.84
Average
54.38
Maximum
73.84
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-28 | 62.65 | $31.13 | 270538 |
| 2026-07-27 | 59.55 | $30.92 | 144237 |
| 2026-07-24 | 57.80 | $30.81 | 138200 |
| 2026-07-23 | 55.12 | $30.65 | 140200 |
| 2026-07-22 | 60.85 | $30.90 | 220900 |
| 2026-07-21 | 60.38 | $30.87 | 135442 |
| 2026-07-20 | 56.41 | $30.63 | 250713 |
| 2026-07-17 | 59.73 | $30.77 | 189521 |
| 2026-07-16 | 63.81 | $30.93 | 180613 |
| 2026-07-15 | 61.80 | $30.80 | 150600 |
| 2026-07-14 | 60.84 | $30.74 | 169800 |
| 2026-07-13 | 61.57 | $30.77 | 110300 |
| 2026-07-10 | 60.67 | $30.71 | 229809 |
| 2026-07-09 | 59.16 | $30.61 | 130037 |
| 2026-07-08 | 56.63 | $30.45 | 110039 |
| 2026-07-07 | 61.38 | $30.66 | 159100 |
| 2026-07-06 | 62.08 | $30.69 | 94600 |
| 2026-07-02 | 61.09 | $30.62 | 139035 |
| 2026-07-01 | 59.21 | $30.49 | 249000 |
| 2026-06-30 | 58.77 | $30.46 | 156217 |
| 2026-06-29 | 58.97 | $30.47 | 189822 |
| 2026-06-26 | 57.60 | $30.37 | 137223 |
| 2026-06-25 | 56.91 | $30.32 | 138000 |
| 2026-06-24 | 54.98 | $30.18 | 117465 |
| 2026-06-23 | 56.70 | $30.28 | 159478 |
| 2026-06-22 | 59.18 | $30.42 | 188571 |
| 2026-06-18 | 58.56 | $30.37 | 175600 |
| 2026-06-17 | 56.58 | $30.21 | 220400 |
| 2026-06-16 | 63.83 | $30.61 | 202511 |
| 2026-06-15 | 66.25 | $30.73 | 151904 |
| 2026-06-12 | 64.88 | $30.60 | 126600 |
| 2026-06-11 | 61.45 | $30.30 | 171628 |
| 2026-06-10 | 55.38 | $29.86 | 106116 |
| 2026-06-09 | 61.21 | $30.14 | 176800 |
| 2026-06-08 | 60.65 | $30.10 | 141600 |
| 2026-06-05 | 59.67 | $30.03 | 212800 |
| 2026-06-04 | 71.40 | $30.52 | 137312 |
| 2026-06-03 | 68.79 | $30.30 | 136900 |
| 2026-06-02 | 69.89 | $30.34 | 147077 |
| 2026-06-01 | 68.06 | $30.19 | 105900 |
| 2026-05-29 | 69.13 | $30.23 | 211833 |
| 2026-05-28 | 70.43 | $30.28 | 91100 |
| 2026-05-27 | 70.00 | $30.24 | 115300 |
| 2026-05-26 | 69.37 | $30.18 | 151137 |
| 2026-05-22 | 68.08 | $30.06 | 110014 |
| 2026-05-21 | 65.32 | $29.82 | 84800 |
| 2026-05-20 | 64.59 | $29.76 | 133000 |
| 2026-05-19 | 61.51 | $29.52 | 104100 |
| 2026-05-18 | 64.16 | $29.64 | 132130 |
| 2026-05-15 | 62.90 | $29.54 | 104449 |
| 2026-05-14 | 69.91 | $29.84 | 161034 |
| 2026-05-13 | 69.04 | $29.76 | 326700 |
| 2026-05-12 | 68.27 | $29.69 | 100547 |
| 2026-05-11 | 68.97 | $29.72 | 113600 |
| 2026-05-08 | 68.77 | $29.70 | 132521 |
| 2026-05-07 | 66.71 | $29.50 | 126900 |
| 2026-05-06 | 72.12 | $29.74 | 128402 |
| 2026-05-05 | 70.10 | $29.53 | 153800 |
| 2026-05-04 | 66.61 | $29.21 | 113920 |
| 2026-05-01 | 71.05 | $29.39 | 183502 |
| 2026-04-30 | 72.06 | $29.43 | 270279 |
| 2026-04-29 | 67.30 | $29.00 | 79715 |
| 2026-04-28 | 66.28 | $28.92 | 93227 |
| 2026-04-27 | 66.28 | $28.92 | 398711 |
| 2026-04-24 | 65.93 | $28.89 | 99806 |
| 2026-04-23 | 65.69 | $28.87 | 77922 |
| 2026-04-22 | 65.02 | $28.81 | 95125 |
| 2026-04-21 | 64.01 | $28.72 | 100440 |
| 2026-04-20 | 66.02 | $28.82 | 73700 |
| 2026-04-17 | 65.71 | $28.79 | 98719 |
| 2026-04-16 | 63.19 | $28.55 | 89000 |
| 2026-04-15 | 61.15 | $28.37 | 87637 |
| 2026-04-14 | 60.80 | $28.34 | 90144 |
| 2026-04-13 | 59.67 | $28.24 | 123602 |
| 2026-04-10 | 56.70 | $27.99 | 103105 |
| 2026-04-09 | 59.53 | $28.16 | 90321 |
| 2026-04-08 | 58.13 | $28.04 | 130846 |
| 2026-04-07 | 50.70 | $27.49 | 163632 |
| 2026-04-06 | 50.24 | $27.46 | 198419 |
| 2026-04-02 | 48.11 | $27.32 | 140300 |
| 2026-04-01 | 47.19 | $27.26 | 211900 |
| 2026-03-31 | 46.28 | $27.20 | 170500 |
| 2026-03-30 | 37.03 | $26.66 | 324418 |
| 2026-03-27 | 37.83 | $26.73 | 234217 |
| 2026-03-26 | 41.62 | $27.04 | 113200 |
| 2026-03-25 | 44.79 | $27.27 | 101823 |
| 2026-03-24 | 44.09 | $27.23 | 135338 |
| 2026-03-23 | 41.98 | $27.11 | 181900 |
| 2026-03-20 | 36.49 | $26.82 | 276500 |
| 2026-03-19 | 40.65 | $27.15 | 154800 |
| 2026-03-18 | 40.65 | $27.15 | 85313 |
| 2026-03-17 | 45.47 | $27.49 | 151132 |
| 2026-03-16 | 43.21 | $27.37 | 146147 |
| 2026-03-13 | 39.23 | $27.17 | 112000 |
| 2026-03-12 | 40.03 | $27.23 | 136612 |
| 2026-03-11 | 45.13 | $27.58 | 82800 |
| 2026-03-10 | 44.55 | $27.55 | 142517 |
| 2026-03-09 | 45.77 | $27.63 | 188509 |
| 2026-03-06 | 44.69 | $27.57 | 81800 |
| 2026-03-05 | 50.20 | $27.92 | 146700 |
| 2026-03-04 | 55.60 | $28.21 | 167483 |
| 2026-03-03 | 53.13 | $28.06 | 153900 |
| 2026-03-02 | 59.43 | $28.36 | 220648 |
| 2026-02-27 | 60.10 | $28.39 | 106100 |
| 2026-02-26 | 59.81 | $28.37 | 120719 |
| 2026-02-25 | 59.67 | $28.36 | 110940 |
| 2026-02-24 | 58.44 | $28.27 | 94614 |
| 2026-02-23 | 56.63 | $28.14 | 160006 |
| 2026-02-20 | 62.63 | $28.44 | 177443 |
| 2026-02-19 | 60.78 | $28.30 | 100400 |
| 2026-02-18 | 62.24 | $28.37 | 253600 |
| 2026-02-17 | 60.57 | $28.24 | 193201 |
| 2026-02-13 | 61.77 | $28.30 | 329357 |
| 2026-02-12 | 59.89 | $28.15 | 159585 |
| 2026-02-11 | 68.67 | $28.56 | 183935 |
| 2026-02-10 | 67.33 | $28.44 | 128900 |
| 2026-02-09 | 68.49 | $28.49 | 168700 |
| 2026-02-06 | 68.93 | $28.51 | 152018 |
| 2026-02-05 | 62.67 | $27.97 | 229600 |
| 2026-02-04 | 69.31 | $28.24 | 225000 |
| 2026-02-03 | 67.10 | $28.06 | 142314 |
| 2026-02-02 | 65.94 | $27.97 | 102665 |
| 2026-01-30 | 62.59 | $27.73 | 112000 |
| 2026-01-29 | 63.33 | $27.76 | 176700 |
| 2026-01-28 | 61.90 | $27.66 | 138302 |
| 2026-01-27 | 61.62 | $27.64 | 114447 |
| 2026-01-26 | 61.48 | $27.63 | 111200 |
| 2026-01-23 | 60.82 | $27.58 | 179000 |
| 2026-01-22 | 64.16 | $27.74 | 252237 |
| 2026-01-21 | 63.08 | $27.65 | 145700 |
| 2026-01-20 | 56.72 | $27.19 | 168600 |
| 2026-01-16 | 65.59 | $27.57 | 120931 |
| 2026-01-15 | 67.98 | $27.66 | 177643 |
| 2026-01-14 | 66.56 | $27.55 | 142400 |
| 2026-01-13 | 65.64 | $27.48 | 156428 |
| 2026-01-12 | 65.64 | $27.48 | 163439 |
| 2026-01-09 | 65.88 | $27.49 | 121239 |
| 2026-01-08 | 63.54 | $27.30 | 141300 |
| 2026-01-07 | 59.97 | $27.04 | 181000 |
| 2026-01-06 | 65.34 | $27.27 | 229242 |
| 2026-01-05 | 62.42 | $27.06 | 187043 |
| 2026-01-02 | 58.11 | $26.79 | 114746 |
| 2025-12-31 | 54.03 | $26.57 | 66200 |
| 2025-12-30 | 58.46 | $26.75 | 104141 |
| 2025-12-29 | 58.71 | $26.76 | 53900 |
| 2025-12-26 | 60.46 | $26.83 | 78600 |
| 2025-12-24 | 60.46 | $26.83 | 41109 |
| 2025-12-23 | 58.72 | $26.72 | 179600 |
| 2025-12-22 | 58.56 | $26.71 | 128700 |
| 2025-12-19 | 56.18 | $26.56 | 101600 |
| 2025-12-18 | 54.17 | $26.44 | 95600 |
| 2025-12-17 | 53.50 | $26.40 | 65577 |
| 2025-12-16 | 55.64 | $26.51 | 84208 |
| 2025-12-15 | 60.20 | $26.73 | 182131 |
| 2025-12-12 | 60.06 | $26.72 | 68307 |
| 2025-12-11 | 63.95 | $26.90 | 78431 |
| 2025-12-10 | 61.86 | $26.74 | 46100 |
| 2025-12-09 | 58.90 | $26.53 | 52400 |
| 2025-12-08 | 58.90 | $26.53 | 97619 |
| 2025-12-05 | 61.36 | $26.65 | 84219 |
| 2025-12-04 | 61.10 | $26.63 | 76700 |
| 2025-12-03 | 61.89 | $26.67 | 67404 |
| 2025-12-02 | 59.68 | $26.49 | 105000 |
| 2025-12-01 | 59.30 | $26.46 | 69207 |
| 2025-11-28 | 61.28 | $26.57 | 37000 |
| 2025-11-26 | 59.65 | $26.43 | 112000 |
| 2025-11-25 | 57.35 | $26.24 | 132900 |
| 2025-11-24 | 52.45 | $25.88 | 129443 |
| 2025-11-21 | 49.22 | $25.67 | 144527 |
| 2025-11-20 | 41.27 | $25.23 | 113021 |
| 2025-11-19 | 46.10 | $25.54 | 82200 |
| 2025-11-18 | 46.77 | $25.58 | 94441 |
| 2025-11-17 | 47.26 | $25.61 | 155100 |
| 2025-11-14 | 52.29 | $25.90 | 89846 |
| 2025-11-13 | 53.59 | $25.97 | 102807 |
| 2025-11-12 | 59.44 | $26.26 | 104100 |
| 2025-11-11 | 58.56 | $26.20 | 105008 |
| 2025-11-10 | 55.96 | $26.03 | 83033 |
| 2025-11-07 | 53.16 | $25.86 | 116500 |
| 2025-11-06 | 50.54 | $25.71 | 113730 |
| 2025-11-05 | 53.58 | $25.87 | 59739 |
| 2025-11-04 | 50.76 | $25.71 | 89344 |
| 2025-11-03 | 53.67 | $25.86 | 117000 |
| 2025-10-31 | 55.27 | $25.94 | 95701 |
| 2025-10-30 | 54.13 | $25.87 | 113214 |
| 2025-10-29 | 58.58 | $26.09 | 87126 |
| 2025-10-28 | 60.96 | $26.20 | 105900 |
| 2025-10-27 | 63.41 | $26.31 | 100500 |
| 2025-10-24 | 60.68 | $26.11 | 55000 |
| 2025-10-23 | 58.32 | $25.95 | 86244 |
| 2025-10-22 | 56.29 | $25.82 | 101500 |
| 2025-10-21 | 58.58 | $25.93 | 153103 |
| 2025-10-20 | 57.84 | $25.88 | 83423 |
| 2025-10-17 | 53.06 | $25.58 | 70728 |
| 2025-10-16 | 50.20 | $25.42 | 116064 |
| 2025-10-15 | 55.64 | $25.69 | 58912 |
| 2025-10-14 | 53.88 | $25.59 | 107018 |
| 2025-10-13 | 49.72 | $25.37 | 68900 |
| 2025-10-10 | 42.81 | $25.06 | 141200 |
| 2025-10-09 | 57.61 | $25.67 | 86402 |
| 2025-10-08 | 63.78 | $25.85 | 79722 |
| 2025-10-07 | 62.95 | $25.81 | 51400 |
| 2025-10-06 | 67.79 | $25.94 | 206678 |
| 2025-10-03 | 68.18 | $25.95 | 272400 |
| 2025-10-02 | 65.59 | $25.81 | 105300 |
| 2025-10-01 | 65.40 | $25.80 | 98903 |
| 2025-09-30 | 64.26 | $25.74 | 121300 |
| 2025-09-29 | 63.51 | $25.70 | 140000 |
| 2025-09-26 | 64.48 | $25.73 | 74228 |
| 2025-09-25 | 60.46 | $25.52 | 98500 |
| 2025-09-24 | 63.38 | $25.61 | 48600 |
| 2025-09-23 | 69.01 | $25.77 | 43505 |
| 2025-09-22 | 68.85 | $25.76 | 98000 |
| 2025-09-19 | 68.37 | $25.73 | 94512 |
| 2025-09-18 | 68.71 | $25.74 | 113300 |
| 2025-09-17 | 66.70 | $25.61 | 74147 |
| 2025-09-16 | 65.56 | $25.54 | 88905 |
| 2025-09-15 | 66.17 | $25.56 | 79426 |
| 2025-09-12 | 65.25 | $25.50 | 72418 |
| 2025-09-11 | 68.50 | $25.61 | 124500 |
| 2025-09-10 | 63.47 | $25.29 | 99238 |
| 2025-09-09 | 63.78 | $25.30 | 99338 |
| 2025-09-08 | 63.45 | $25.28 | 806900 |
| 2025-09-05 | 64.28 | $25.31 | 121000 |
| 2025-09-04 | 65.93 | $25.37 | 336923 |
| 2025-09-03 | 62.08 | $25.12 | 63734 |
| 2025-09-02 | 61.91 | $25.11 | 96102 |
| 2025-08-29 | 65.12 | $25.23 | 65600 |
| 2025-08-28 | 64.98 | $25.22 | 60600 |
| 2025-08-27 | 65.23 | $25.23 | 128700 |
| 2025-08-26 | 63.46 | $25.10 | 67839 |
| 2025-08-25 | 62.63 | $25.04 | 232100 |
| 2025-08-22 | 66.22 | $25.19 | 123500 |
| 2025-08-21 | 59.44 | $24.73 | 38204 |
| 2025-08-20 | 60.44 | $24.77 | 70732 |
| 2025-08-19 | 62.18 | $24.84 | 74700 |
| 2025-08-18 | 61.12 | $24.77 | 51732 |
| 2025-08-15 | 60.97 | $24.76 | 74200 |
| 2025-08-14 | 62.33 | $24.82 | 61900 |
| 2025-08-13 | 63.23 | $24.86 | 90237 |
| 2025-08-12 | 59.94 | $24.62 | 121717 |
| 2025-08-11 | 54.47 | $24.28 | 66624 |
| 2025-08-08 | 55.75 | $24.34 | 52806 |
| 2025-08-07 | 52.01 | $24.13 | 62026 |
| 2025-08-06 | 52.01 | $24.13 | 52308 |
| 2025-08-05 | 51.12 | $24.08 | 279910 |
| 2025-08-04 | 51.30 | $24.09 | 127427 |
| 2025-08-01 | 46.66 | $23.83 | 116724 |
| 2025-07-31 | 52.93 | $24.17 | 91900 |
| 2025-07-30 | 56.32 | $24.33 | 62931 |
| 2025-07-29 | 59.48 | $24.47 | 71400 |
| 2025-07-28 | 60.63 | $24.52 | 101600 |
| 2025-07-25 | 62.72 | $24.61 | 73490 |
| 2025-07-24 | 61.60 | $24.53 | 100600 |
| 2025-07-23 | 64.82 | $24.67 | 100300 |
| 2025-07-22 | 61.85 | $24.45 | 81500 |
| 2025-07-21 | 58.67 | $24.24 | 94516 |
| 2025-07-18 | 58.36 | $24.22 | 55919 |
| 2025-07-17 | 59.21 | $24.26 | 67428 |
| 2025-07-16 | 56.97 | $24.11 | 97504 |
| 2025-07-15 | 56.37 | $24.07 | 105000 |
| 2025-07-14 | 62.43 | $24.36 | 53000 |
| 2025-07-11 | 62.65 | $24.37 | 60900 |
| 2025-07-10 | 65.75 | $24.51 | 105249 |
| 2025-07-09 | 64.31 | $24.39 | 74652 |
| 2025-07-08 | 63.47 | $24.32 | 89200 |
| 2025-07-07 | 62.62 | $24.25 | 77187 |
| 2025-07-03 | 67.26 | $24.47 | 119000 |
| 2025-07-02 | 65.84 | $24.34 | 59500 |
| 2025-07-01 | 65.06 | $24.27 | 87040 |
| 2025-06-30 | 61.64 | $23.98 | 116100 |
| 2025-06-27 | 60.36 | $23.88 | 72200 |
| 2025-06-26 | 58.94 | $23.77 | 51400 |
| 2025-06-25 | 56.51 | $23.59 | 69921 |
| 2025-06-24 | 60.27 | $23.79 | 78000 |
| 2025-06-23 | 57.73 | $23.60 | 82620 |
| 2025-06-20 | 55.45 | $23.44 | 71439 |
| 2025-06-18 | 55.17 | $23.42 | 47200 |
| 2025-06-17 | 54.89 | $23.40 | 71246 |
| 2025-06-16 | 58.12 | $23.59 | 59230 |
| 2025-06-13 | 55.64 | $23.40 | 74200 |
| 2025-06-12 | 59.71 | $23.63 | 292136 |
| 2025-06-11 | 58.84 | $23.56 | 75453 |
| 2025-06-10 | 60.43 | $23.65 | 95059 |
| 2025-06-09 | 58.29 | $23.47 | 52300 |
| 2025-06-06 | 57.68 | $23.42 | 82503 |
| 2025-06-05 | 54.54 | $23.17 | 111546 |
| 2025-06-04 | 55.64 | $23.24 | 60100 |
| 2025-06-03 | 56.72 | $23.31 | 65215 |
| 2025-06-02 | 55.06 | $23.17 | 63900 |
| 2025-05-30 | 54.46 | $23.12 | 519124 |
| 2025-05-29 | 54.74 | $23.14 | 97425 |
| 2025-05-28 | 53.63 | $23.04 | 94900 |
| 2025-05-27 | 55.98 | $23.22 | 83843 |
| 2025-05-23 | 51.36 | $22.81 | 84700 |
| 2025-05-22 | 52.51 | $22.90 | 102614 |
| 2025-05-21 | 53.14 | $22.95 | 261100 |
| 2025-05-20 | 59.33 | $23.41 | 68838 |
| 2025-05-19 | 60.05 | $23.46 | 81422 |
| 2025-05-16 | 60.19 | $23.47 | 43600 |
| 2025-05-15 | 58.64 | $23.30 | 80600 |
| 2025-05-14 | 56.76 | $23.10 | 81914 |
| 2025-05-13 | 58.53 | $23.24 | 78111 |
| 2025-05-12 | 58.66 | $23.25 | 125775 |
| 2025-05-09 | 52.54 | $22.61 | 104679 |
| 2025-05-08 | 52.43 | $22.60 | 74600 |
| 2025-05-07 | 50.68 | $22.43 | 62325 |
| 2025-05-06 | 50.06 | $22.37 | 94000 |
| 2025-05-05 | 51.28 | $22.49 | 70366 |
| 2025-05-02 | 52.60 | $22.62 | 156343 |
| 2025-05-01 | 49.67 | $22.31 | 88200 |
| 2025-04-30 | 49.76 | $22.32 | 164906 |
| 2025-04-29 | 49.58 | $22.30 | 47408 |
| 2025-04-28 | 48.61 | $22.19 | 65600 |
| 2025-04-25 | 47.91 | $22.11 | 106500 |
| 2025-04-24 | 47.99 | $22.12 | 139224 |
| 2025-04-23 | 44.97 | $21.76 | 69305 |
| 2025-04-22 | 43.22 | $21.56 | 101273 |
| 2025-04-21 | 38.21 | $21.02 | 134725 |
| 2025-04-17 | 41.08 | $21.47 | 99500 |
| 2025-04-16 | 39.84 | $21.34 | 107107 |
| 2025-04-15 | 42.18 | $21.70 | 85700 |
| 2025-04-14 | 42.64 | $21.77 | 78100 |
| 2025-04-11 | 40.24 | $21.50 | 70028 |
| 2025-04-10 | 37.58 | $21.21 | 161231 |
| 2025-04-09 | 41.65 | $21.88 | 247700 |
| 2025-04-08 | 23.84 | $20.36 | 141940 |
| 2025-04-07 | 25.49 | $20.70 | 361200 |
| 2025-04-04 | 26.31 | $20.86 | 335913 |
| 2025-04-03 | 34.42 | $22.10 | 177225 |
| 2025-04-02 | 46.51 | $23.20 | 92208 |
| 2025-04-01 | 43.60 | $23.03 | 78747 |
| 2025-03-31 | 43.25 | $23.01 | 257500 |
| 2025-03-28 | 40.49 | $22.85 | 96634 |
| 2025-03-27 | 45.20 | $23.21 | 56200 |
| 2025-03-26 | 46.33 | $23.29 | 68000 |
| 2025-03-25 | 48.36 | $23.43 | 78605 |
| 2025-03-24 | 48.79 | $23.46 | 122000 |
| 2025-03-21 | 43.67 | $23.14 | 90300 |
| 2025-03-20 | 44.46 | $23.20 | 282400 |
| 2025-03-19 | 45.24 | $23.26 | 111800 |
| 2025-03-18 | 42.20 | $23.07 | 132346 |
| 2025-03-17 | 43.65 | $23.19 | 162903 |
| 2025-03-14 | 39.34 | $22.93 | 159444 |
| 2025-03-13 | 31.49 | $22.52 | 192546 |
| 2025-03-12 | 33.39 | $22.71 | 181935 |
| 2025-03-11 | 34.12 | $22.78 | 160676 |
| 2025-03-10 | 37.41 | $23.08 | 113200 |
| 2025-03-07 | 42.91 | $23.50 | 77100 |
| 2025-03-06 | 39.70 | $23.34 | 255300 |
| 2025-03-05 | 42.09 | $23.51 | 120012 |
| 2025-03-04 | 38.58 | $23.34 | 197044 |
| 2025-03-03 | 45.52 | $23.79 | 146400 |
| 2025-02-28 | 51.16 | $24.08 | 152007 |
| 2025-02-27 | 44.39 | $23.78 | 155506 |
| 2025-02-26 | 47.52 | $23.93 | 119101 |
| 2025-02-25 | 49.74 | $24.03 | 280100 |
| 2025-02-24 | 49.52 | $24.02 | 169700 |
| 2025-02-21 | 50.15 | $24.05 | 86125 |
| 2025-02-20 | 58.50 | $24.40 | 86145 |
| 2025-02-19 | 60.69 | $24.48 | 99326 |
| 2025-02-18 | 60.16 | $24.45 | 178748 |
| 2025-02-14 | 57.62 | $24.31 | 158112 |
| 2025-02-13 | 57.87 | $24.32 | 100700 |
| 2025-02-12 | 53.23 | $24.08 | 81200 |
| 2025-02-11 | 55.40 | $24.17 | 157300 |
| 2025-02-10 | 54.01 | $24.10 | 96619 |
| 2025-02-07 | 52.20 | $24.01 | 166868 |
| 2025-02-06 | 57.47 | $24.23 | 131100 |
| 2025-02-05 | 57.28 | $24.22 | 99817 |
| 2025-02-04 | 55.62 | $24.13 | 155400 |
| 2025-02-03 | 53.52 | $24.02 | 205800 |
| 2025-01-31 | 56.52 | $24.15 | 109200 |
| 2025-01-30 | 61.02 | $24.33 | 105015 |
| 2025-01-29 | 58.21 | $24.17 | 82230 |
| 2025-01-28 | 59.23 | $24.21 | 122600 |
| 2025-01-27 | 60.48 | $24.26 | 182700 |
| 2025-01-24 | 60.00 | $24.23 | 139807 |
| 2025-01-23 | 60.23 | $24.24 | 159808 |
| 2025-01-22 | 57.91 | $24.09 | 207530 |
| 2025-01-21 | 58.34 | $24.11 | 245600 |
| 2025-01-17 | 54.99 | $23.90 | 73500 |
| 2025-01-16 | 52.02 | $23.73 | 188600 |
| 2025-01-15 | 50.94 | $23.67 | 85207 |
| 2025-01-14 | 44.60 | $23.35 | 178529 |
| 2025-01-13 | 41.45 | $23.21 | 130944 |
| 2025-01-10 | 37.60 | $23.05 | 140763 |
| 2025-01-08 | 42.59 | $23.35 | 106014 |
| 2025-01-07 | 42.59 | $23.35 | 107000 |
| 2025-01-06 | 44.17 | $23.44 | 154806 |
| 2025-01-03 | 43.05 | $23.39 | 125668 |
| 2025-01-02 | 38.61 | $23.20 | 195214 |
| 2024-12-31 | 39.54 | $23.26 | 140500 |
| 2024-12-30 | 38.84 | $23.23 | 173635 |
| 2024-12-27 | 41.89 | $23.43 | 58938 |
| 2024-12-26 | 45.28 | $23.63 | 133100 |
| 2024-12-24 | 43.54 | $23.55 | 53915 |
| 2024-12-23 | 38.96 | $23.35 | 99431 |
| 2024-12-20 | 38.00 | $23.31 | 148905 |
| 2024-12-19 | 31.92 | $23.07 | 113207 |
| 2024-12-18 | 32.94 | $23.15 | 163902 |
| 2024-12-17 | 44.00 | $23.81 | 130801 |
| 2024-12-16 | 47.69 | $23.97 | 168447 |
| 2024-12-13 | 48.91 | $24.02 | 84600 |
| 2024-12-12 | 49.87 | $24.06 | 74500 |
| 2024-12-11 | 52.85 | $24.18 | 426968 |
| 2024-12-10 | 54.40 | $24.24 | 62709 |
| 2024-12-09 | 57.04 | $24.34 | 81100 |
| 2024-12-06 | 60.37 | $24.46 | 44109 |
| 2024-12-05 | 60.37 | $24.46 | 66300 |
| 2024-12-04 | 62.29 | $24.53 | 62900 |
| 2024-12-03 | 63.11 | $24.56 | 73500 |
| 2024-12-02 | 65.28 | $24.64 | 93823 |
| 2024-11-29 | 66.91 | $24.70 | 43300 |
| 2024-11-27 | 65.54 | $24.60 | 57100 |
| 2024-11-26 | 66.33 | $24.63 | 71827 |
| 2024-11-25 | 66.58 | $24.64 | 234617 |
| 2024-11-22 | 63.84 | $24.43 | 112326 |
| 2024-11-21 | 60.95 | $24.23 | 60700 |
| 2024-11-20 | 56.67 | $23.97 | 57743 |
| 2024-11-19 | 56.32 | $23.95 | 81800 |
| 2024-11-18 | 58.10 | $24.03 | 72043 |
| 2024-11-15 | 56.30 | $23.92 | 83400 |
| 2024-11-14 | 60.10 | $24.09 | 89900 |
| 2024-11-13 | 63.21 | $24.22 | 77600 |
| 2024-11-12 | 63.21 | $24.22 | 144941 |
| 2024-11-11 | 67.05 | $24.38 | 156900 |
| 2024-11-08 | 66.20 | $24.31 | 126510 |
| 2024-11-07 | 65.09 | $24.22 | 105050 |
| 2024-11-06 | 65.32 | $24.23 | 62811 |
| 2024-11-05 | 53.53 | $23.46 | 48344 |
| 2024-11-04 | 47.35 | $23.18 | 73100 |
| 2024-11-01 | 48.22 | $23.22 | 78300 |
| 2024-10-31 | 47.54 | $23.19 | 77115 |
| 2024-10-30 | 53.12 | $23.44 | 31419 |
| 2024-10-29 | 53.35 | $23.45 | 51317 |
| 2024-10-28 | 55.24 | $23.53 | 91348 |
| 2024-10-25 | 52.24 | $23.38 | 59720 |
| 2024-10-24 | 54.55 | $23.48 | 43739 |
| 2024-10-23 | 54.78 | $23.49 | 81000 |
| 2024-10-22 | 57.56 | $23.61 | 88700 |
| 2024-10-21 | 58.26 | $23.64 | 74353 |
| 2024-10-18 | 63.65 | $23.86 | 165381 |
| 2024-10-17 | 63.06 | $23.82 | 107600 |
| 2024-10-16 | 63.55 | $23.84 | 142022 |
| 2024-10-15 | 61.26 | $23.68 | 82244 |
| 2024-10-14 | 63.39 | $23.77 | 76000 |
| 2024-10-11 | 60.80 | $23.59 | 83800 |
| 2024-10-10 | 57.29 | $23.37 | 100500 |
| 2024-10-09 | 59.12 | $23.45 | 113442 |
| 2024-10-08 | 56.48 | $23.29 | 58200 |
| 2024-10-07 | 55.46 | $23.23 | 78600 |
| 2024-10-04 | 59.93 | $23.43 | 99303 |
| 2024-10-03 | 56.24 | $23.21 | 39603 |
| 2024-10-02 | 58.57 | $23.31 | 89448 |
| 2024-10-01 | 59.03 | $23.33 | 147984 |
| 2024-09-30 | 62.06 | $23.46 | 170517 |
| 2024-09-27 | 61.34 | $23.41 | 85287 |
| 2024-09-26 | 59.88 | $23.31 | 135300 |
| 2024-09-25 | 57.76 | $23.17 | 70914 |
| 2024-09-24 | 63.20 | $23.41 | 88293 |
| 2024-09-23 | 62.92 | $23.39 | 75624 |
| 2024-09-20 | 61.83 | $23.31 | 92100 |
| 2024-09-19 | 63.60 | $23.39 | 79014 |
| 2024-09-18 | 59.15 | $23.07 | 113100 |
| 2024-09-17 | 59.15 | $23.07 | 211542 |
| 2024-09-16 | 58.43 | $23.02 | 64602 |
| 2024-09-13 | 56.55 | $22.89 | 46200 |
| 2024-09-12 | 53.14 | $22.67 | 54900 |
| 2024-09-11 | 50.44 | $22.51 | 79818 |
| 2024-09-10 | 49.93 | $22.48 | 42543 |
| 2024-09-09 | 50.76 | $22.53 | 52527 |
| 2024-09-06 | 47.97 | $22.36 | 81600 |
| 2024-09-05 | 52.83 | $22.65 | 263715 |
| 2024-09-04 | 55.21 | $22.78 | 94569 |
| 2024-09-03 | 55.76 | $22.81 | 137700 |
| 2024-08-30 | 63.38 | $23.19 | 85200 |
| 2024-08-29 | 60.69 | $22.99 | 118515 |
| 2024-08-28 | 59.28 | $22.89 | 62931 |
| 2024-08-27 | 60.52 | $22.95 | 48900 |
| 2024-08-26 | 60.93 | $22.97 | 78141 |
| 2024-08-23 | 61.32 | $22.99 | 46443 |
| 2024-08-22 | 57.44 | $22.69 | 53403 |
| 2024-08-21 | 58.93 | $22.77 | 75600 |
| 2024-08-20 | 57.62 | $22.67 | 66324 |
| 2024-08-19 | 58.87 | $22.74 | 105600 |
| 2024-08-16 | 56.84 | $22.58 | 116400 |
| 2024-08-15 | 56.06 | $22.52 | 87600 |
| 2024-08-14 | 51.67 | $22.20 | 97554 |
| 2024-08-13 | 50.64 | $22.13 | 76866 |
| 2024-08-12 | 45.80 | $21.82 | 115020 |
| 2024-08-09 | 47.81 | $21.96 | 41700 |
| 2024-08-08 | 47.18 | $21.92 | 147300 |
| 2024-08-07 | 40.35 | $21.52 | 162303 |
| 2024-08-06 | 41.50 | $21.61 | 110451 |
| 2024-08-05 | 37.36 | $21.39 | 157875 |
| 2024-08-02 | 45.57 | $21.98 | 102705 |
| 2024-08-01 | 55.14 | $22.47 | 104700 |
| 2024-07-31 | 63.39 | $22.79 | 102000 |
| 2024-07-30 | 61.33 | $22.67 | 80823 |
| 2024-07-29 | 59.71 | $22.58 | 87432 |
| 2024-07-26 | 59.98 | $22.59 | 101100 |
| 2024-07-25 | 53.97 | $22.28 | 36612 |
| 2024-07-24 | 53.32 | $22.25 | 92721 |
| 2024-07-23 | 60.27 | $22.51 | 104169 |
| 2024-07-22 | 62.04 | $22.57 | 81978 |
| 2024-07-19 | 59.79 | $22.45 | 42300 |
| 2024-07-18 | 64.97 | $22.62 | 72003 |
| 2024-07-17 | 72.70 | $22.84 | 89145 |
| 2024-07-16 | 73.84 | $22.87 | 77430 |
| 2024-07-15 | 68.72 | $22.54 | 131100 |
| 2024-07-12 | 66.65 | $22.43 | 84009 |
| 2024-07-11 | 63.76 | $22.29 | 69768 |
| 2024-07-10 | 61.73 | $22.20 | 75900 |
| 2024-07-09 | 56.01 | $21.98 | 83199 |
| 2024-07-08 | 56.37 | $21.99 | 56841 |
| 2024-07-05 | 55.27 | $21.95 | 71700 |
| 2024-07-03 | 54.73 | $21.93 | 44448 |
| 2024-07-02 | 54.73 | $21.93 | 76800 |
| 2024-07-01 | 52.09 | $21.83 | 107496 |
| 2024-06-28 | 52.97 | $21.86 | 54429 |
| 2024-06-27 | 51.68 | $21.81 | 153000 |
| 2024-06-26 | 52.23 | $21.83 | 52824 |
| 2024-06-25 | 55.56 | $21.95 | 97596 |
| 2024-06-24 | 59.14 | $22.07 | 62400 |
| 2024-06-21 | 56.24 | $21.94 | 73530 |
| 2024-06-20 | 56.24 | $21.94 | 56400 |
| 2024-06-18 | 55.13 | $21.89 | 81900 |
| 2024-06-17 | 54.25 | $21.85 | 50100 |
| 2024-06-14 | 50.32 | $21.68 | 97005 |
| 2024-06-13 | 53.39 | $21.80 | 57426 |
| 2024-06-12 | 55.27 | $21.87 | 73884 |
| 2024-06-11 | 52.56 | $21.75 | 90609 |
| 2024-06-10 | 53.59 | $21.79 | 61620 |
| 2024-06-07 | 52.71 | $21.75 | 72600 |
| 2024-06-06 | 53.92 | $21.80 | 86400 |
| 2024-06-05 | 54.64 | $21.83 | 78021 |
| 2024-06-04 | 52.01 | $21.70 | 64200 |
| 2024-06-03 | 53.36 | $21.76 | 62712 |
| 2024-05-31 | 55.42 | $21.85 | 54600 |
| 2024-05-30 | 49.22 | $21.55 | 49638 |
| 2024-05-29 | 47.13 | $21.46 | 63600 |
| 2024-05-28 | 52.38 | $21.69 | 81924 |
| 2024-05-24 | 54.64 | $21.78 | 55206 |
| 2024-05-23 | 51.78 | $21.65 | 81000 |
| 2024-05-22 | 59.43 | $21.93 | 103800 |
| 2024-05-21 | 62.91 | $22.04 | 54030 |
| 2024-05-20 | 62.72 | $22.03 | 84909 |
| 2024-05-17 | 64.58 | $22.09 | 131700 |
| 2024-05-16 | 63.55 | $22.03 | 73200 |
| 2024-05-15 | 64.75 | $22.07 | 61011 |
| 2024-05-14 | 61.86 | $21.90 | 138000 |
| 2024-05-13 | 60.02 | $21.80 | 99000 |
| 2024-05-10 | 60.02 | $21.80 | 58938 |
| 2024-05-09 | 59.14 | $21.75 | 78732 |
| 2024-05-08 | 55.99 | $21.58 | 69600 |
| 2024-05-07 | 55.41 | $21.55 | 30723 |
| 2024-05-06 | 54.66 | $21.51 | 76041 |
| 2024-05-03 | 51.35 | $21.34 | 112200 |
| 2024-05-02 | 47.50 | $21.16 | 74226 |
| 2024-05-01 | 43.48 | $20.99 | 65727 |
| 2024-04-30 | 44.43 | $21.04 | 57081 |
| 2024-04-29 | 51.48 | $21.37 | 60900 |
| 2024-04-26 | 49.64 | $21.29 | 61800 |
| 2024-04-25 | 48.00 | $21.22 | 55878 |
| 2024-04-24 | 51.41 | $21.37 | 62100 |
| 2024-04-23 | 50.97 | $21.35 | 70614 |
| 2024-04-22 | 46.09 | $21.14 | 75300 |
| 2024-04-19 | 42.18 | $20.99 | 69351 |
| 2024-04-18 | 39.97 | $20.91 | 71100 |
| 2024-04-17 | 39.42 | $20.89 | 81087 |
| 2024-04-16 | 40.30 | $20.94 | 89145 |
| 2024-04-15 | 42.63 | $21.07 | 117300 |
| 2024-04-12 | 45.74 | $21.23 | 107445 |
| 2024-04-11 | 53.07 | $21.55 | 63300 |
| 2024-04-10 | 52.62 | $21.53 | 98715 |
| 2024-04-09 | 60.33 | $21.81 | 49500 |
| 2024-04-08 | 59.73 | $21.78 | 89463 |
| 2024-04-05 | 59.34 | $21.76 | 70200 |
| 2024-04-04 | 56.75 | $21.63 | 52944 |
| 2024-04-03 | 62.89 | $21.84 | 98469 |
| 2024-04-02 | 62.53 | $21.82 | 87675 |
| 2024-04-01 | 67.95 | $21.99 | 86829 |
| 2024-03-28 | 71.41 | $22.09 | 97800 |
| 2024-03-27 | 69.81 | $21.98 | 87003 |
| 2024-03-26 | 64.66 | $21.68 | 152814 |
| 2024-03-25 | 65.36 | $21.70 | 82617 |
| 2024-03-22 | 66.40 | $21.73 | 93000 |
| 2024-03-21 | 70.26 | $21.84 | 75987 |
| 2024-03-20 | 68.52 | $21.73 | 115530 |
| 2024-03-19 | 66.12 | $21.59 | 151800 |
| 2024-03-18 | 63.68 | $21.46 | 101436 |
| 2024-03-15 | 62.08 | $21.38 | 109569 |
| 2024-03-14 | 63.75 | $21.43 | 70572 |
| 2024-03-13 | 67.53 | $21.54 | 111309 |
| 2024-03-12 | 67.03 | $21.51 | 151593 |
| 2024-03-11 | 65.31 | $21.41 | 55800 |
| 2024-03-08 | 64.96 | $21.39 | 110100 |
| 2024-03-07 | 66.22 | $21.43 | 53814 |
| 2024-03-06 | 63.72 | $21.28 | 49200 |
| 2024-03-05 | 61.74 | $21.17 | 271800 |
| 2024-03-04 | 64.79 | $21.27 | 176400 |
| 2024-03-01 | 64.79 | $21.27 | 94500 |
| 2024-02-29 | 62.80 | $21.15 | 31215 |
| 2024-02-28 | 61.24 | $21.06 | 73638 |
| 2024-02-27 | 62.63 | $21.11 | 197433 |
| 2024-02-26 | 61.47 | $21.04 | 84000 |
| 2024-02-23 | 64.17 | $21.14 | 70800 |
| 2024-02-22 | 63.40 | $21.09 | 62100 |
| 2024-02-21 | 59.83 | $20.87 | 59478 |
| 2024-02-20 | 58.96 | $20.82 | 78000 |
| 2024-02-16 | 59.94 | $20.86 | 87027 |
| 2024-02-15 | 62.41 | $20.96 | 46620 |
| 2024-02-14 | 58.52 | $20.72 | 86448 |
| 2024-02-13 | 55.41 | $20.55 | 111900 |
| 2024-02-12 | 64.93 | $20.90 | 341229 |
| 2024-02-09 | 62.85 | $20.78 | 78321 |
| 2024-02-08 | 61.77 | $20.72 | 75300 |
| 2024-02-07 | 61.24 | $20.69 | 118500 |
| 2024-02-06 | 59.82 | $20.61 | 98100 |
| 2024-02-05 | 58.37 | $20.53 | 80226 |
| 2024-02-02 | 62.66 | $20.69 | 111930 |
| 2024-02-01 | 61.49 | $20.62 | 88500 |
| 2024-01-31 | 58.08 | $20.43 | 150900 |
| 2024-01-30 | 66.97 | $20.73 | 99900 |
| 2024-01-29 | 66.15 | $20.68 | 89700 |
| 2024-01-26 | 64.29 | $20.57 | 59841 |
| 2024-01-25 | 64.13 | $20.56 | 86100 |
| 2024-01-24 | 60.76 | $20.37 | 114600 |
| 2024-01-23 | 62.52 | $20.43 | 98499 |
| 2024-01-22 | 61.64 | $20.38 | 193536 |
| 2024-01-19 | 59.47 | $20.26 | 93921 |
| 2024-01-18 | 55.26 | $20.05 | 70800 |
| 2024-01-17 | 53.06 | $19.95 | 125811 |
| 2024-01-16 | 56.78 | $20.09 | 110400 |
| 2024-01-12 | 60.22 | $20.21 | 87600 |
| 2024-01-11 | 60.51 | $20.22 | 54987 |
| 2024-01-10 | 63.10 | $20.31 | 167826 |
| 2024-01-09 | 62.07 | $20.25 | 115500 |
| 2024-01-08 | 64.95 | $20.35 | 91500 |
| 2024-01-05 | 61.75 | $20.16 | 92535 |
| 2024-01-04 | 60.86 | $20.11 | 130599 |
| 2024-01-03 | 62.24 | $20.16 | 107478 |
| 2024-01-02 | 67.79 | $20.35 | 116400 |
| 2023-12-29 | 68.40 | $20.37 | 101796 |
| 2023-12-28 | 70.20 | $20.43 | 95787 |
| 2023-12-27 | 70.08 | $20.42 | 153960 |
| 2023-12-26 | 69.71 | $20.39 | 113811 |
| 2023-12-22 | 68.38 | $20.28 | 114600 |
| 2023-12-21 | 67.52 | $20.21 | 145800 |
| 2023-12-20 | 64.93 | $20.01 | 163218 |
| 2023-12-19 | 73.27 | $20.31 | 145896 |
| 2023-12-18 | 71.03 | $20.12 | 117600 |
| 2023-12-15 | 70.41 | $20.07 | 119706 |
| 2023-12-14 | 73.09 | $20.16 | 277515 |
| 2023-12-13 | 70.09 | $19.91 | 140172 |
| 2023-12-12 | 65.40 | $19.59 | 127239 |
| 2023-12-11 | 64.91 | $19.56 | 67836 |
| 2023-12-08 | 63.09 | $19.45 | 115200 |
| 2023-12-07 | 61.72 | $19.37 | 78000 |
| 2023-12-06 | 59.58 | $19.25 | 140448 |
| 2023-12-05 | 63.51 | $19.39 | 134718 |
| 2023-12-04 | 67.13 | $19.51 | 88200 |
| 2023-12-01 | 67.74 | $19.53 | 78300 |
| 2023-11-30 | 64.69 | $19.33 | 66138 |
| 2023-11-29 | 62.50 | $19.20 | 84600 |
| 2023-11-28 | 62.16 | $19.18 | 215400 |
| 2023-11-27 | 62.16 | $19.18 | 76500 |
| 2023-11-24 | 63.20 | $19.22 | 15330 |
| 2023-11-22 | 62.45 | $19.17 | 107793 |
| 2023-11-21 | 60.95 | $19.07 | 81300 |
| 2023-11-20 | 62.62 | $19.14 | 57300 |
| 2023-11-17 | 61.17 | $19.04 | 68226 |
| 2023-11-16 | 60.00 | $18.96 | 82602 |
| 2023-11-15 | 61.10 | $19.01 | 96993 |
| 2023-11-14 | 59.55 | $18.90 | 132300 |
| 2023-11-13 | 52.73 | $18.48 | 151500 |
| 2023-11-10 | 53.55 | $18.52 | 69300 |
| 2023-11-09 | 49.25 | $18.29 | 90123 |
| 2023-11-08 | 52.04 | $18.43 | 89142 |
| 2023-11-07 | 52.85 | $18.47 | 135900 |
| 2023-11-06 | 53.24 | $18.49 | 98100 |
| 2023-11-03 | 54.59 | $18.56 | 131160 |
| 2023-11-02 | 50.68 | $18.33 | 141600 |
| 2023-11-01 | 43.67 | $17.98 | 130263 |
| 2023-10-31 | 40.94 | $17.86 | 292242 |
| 2023-10-30 | 37.83 | $17.73 | 72300 |
| 2023-10-27 | 32.38 | $17.52 | 163800 |
| 2023-10-26 | 34.57 | $17.68 | 60600 |
| 2023-10-25 | 35.72 | $17.76 | 77145 |
| 2023-10-24 | 38.79 | $17.96 | 64908 |
| 2023-10-23 | 35.92 | $17.85 | 1.6M |
| 2023-10-20 | 37.76 | $17.97 | 48405 |
| 2023-10-19 | 41.27 | $18.18 | 49035 |
| 2023-10-18 | 44.24 | $18.34 | 51900 |
| 2023-10-17 | 48.85 | $18.56 | 44400 |
| 2023-10-16 | 47.43 | $18.50 | 34575 |
| 2023-10-13 | 41.81 | $18.28 | 63300 |
| 2023-10-12 | 43.00 | $18.34 | 57000 |
| 2023-10-11 | 46.57 | $18.51 | 85500 |
| 2023-10-10 | 45.56 | $18.47 | 63300 |
| 2023-10-09 | 42.19 | $18.34 | 38547 |
| 2023-10-06 | 38.28 | $18.20 | 77760 |
| 2023-10-05 | 33.71 | $18.05 | 49200 |
| 2023-10-04 | 34.35 | $18.09 | 48039 |
| 2023-10-03 | 31.88 | $18.01 | 69600 |
| 2023-10-02 | 35.54 | $18.24 | 106887 |
| 2023-09-29 | 37.68 | $18.36 | 111351 |
| 2023-09-28 | 39.17 | $18.44 | 80400 |
| 2023-09-27 | 35.53 | $18.32 | 96384 |
| 2023-09-26 | 34.91 | $18.30 | 106800 |
| 2023-09-25 | 39.80 | $18.57 | 70245 |
| 2023-09-22 | 37.65 | $18.50 | 55800 |
| 2023-09-21 | 38.78 | $18.56 | 224400 |
| 2023-09-20 | 44.00 | $18.81 | 30444 |
| 2023-09-19 | 49.58 | $19.03 | 86100 |
| 2023-09-18 | 50.69 | $19.07 | 52800 |
| 2023-09-15 | 50.16 | $19.05 | 90975 |
| 2023-09-14 | 55.23 | $19.23 | 68202 |
| 2023-09-13 | 49.27 | $19.01 | 77844 |
| 2023-09-12 | 50.14 | $19.04 | 43554 |
| 2023-09-11 | 50.14 | $19.04 | 29784 |
| 2023-09-08 | 48.78 | $18.99 | 30600 |
| 2023-09-07 | 47.43 | $18.94 | 35100 |
| 2023-09-06 | 48.90 | $19.00 | 35100 |
| 2023-09-05 | 50.91 | $19.08 | 61527 |
| 2023-09-01 | 55.50 | $19.25 | 98700 |
| 2023-08-31 | 53.63 | $19.17 | 65535 |
| 2023-08-30 | 54.72 | $19.21 | 42009 |
| 2023-08-29 | 53.60 | $19.16 | 44157 |
| 2023-08-28 | 47.96 | $18.93 | 46200 |
| 2023-08-25 | 44.63 | $18.81 | 60402 |
| 2023-08-24 | 41.67 | $18.71 | 45696 |
| 2023-08-23 | 46.12 | $18.90 | 61290 |
| 2023-08-22 | 41.43 | $18.75 | 81000 |
| 2023-08-21 | 43.59 | $18.84 | 73200 |
| 2023-08-18 | 42.64 | $18.81 | 37500 |
| 2023-08-17 | 42.64 | $18.81 | 37500 |
| 2023-08-16 | 45.16 | $18.92 | 146400 |
| 2023-08-15 | 48.62 | $19.06 | 89787 |
| 2023-08-14 | 55.56 | $19.30 | 52800 |
| 2023-08-11 | 54.79 | $19.27 | 75000 |
| 2023-08-10 | 54.29 | $19.25 | 45900 |
| 2023-08-09 | 54.58 | $19.26 | 38145 |
| 2023-08-08 | 57.76 | $19.37 | 33426 |
| 2023-08-07 | 60.18 | $19.45 | 31200 |
| 2023-08-04 | 56.26 | $19.27 | 155400 |
| 2023-08-03 | 59.02 | $19.36 | 52200 |
| 2023-08-02 | 60.92 | $19.42 | 90000 |
| 2023-08-01 | 67.43 | $19.61 | 53700 |
| 2023-07-31 | 68.90 | $19.65 | 87300 |
| 2023-07-28 | 68.07 | $19.60 | 45951 |
| 2023-07-27 | 65.45 | $19.45 | 66300 |
| 2023-07-26 | 68.67 | $19.54 | 69900 |
| 2023-07-25 | 68.00 | $19.50 | 666306 |
| 2023-07-24 | 67.84 | $19.49 | 83406 |
| 2023-07-21 | 66.22 | $19.39 | 33600 |
| 2023-07-20 | 66.22 | $19.39 | 53700 |
| 2023-07-19 | 66.83 | $19.41 | 167700 |
| 2023-07-18 | 64.99 | $19.29 | 45900 |
| 2023-07-17 | 63.05 | $19.17 | 45705 |
| 2023-07-14 | 61.54 | $19.08 | 53103 |
| 2023-07-13 | 66.13 | $19.24 | 91800 |
| 2023-07-12 | 63.89 | $19.10 | 53400 |
| 2023-07-11 | 62.01 | $18.99 | 38544 |
| 2023-07-10 | 58.27 | $18.79 | 53400 |
| 2023-07-07 | 56.65 | $18.71 | 47700 |
| 2023-07-06 | 56.45 | $18.70 | 31878 |
| 2023-07-05 | 61.31 | $18.88 | 41700 |
| 2023-07-03 | 63.63 | $18.96 | 22278 |
| 2023-06-30 | 62.79 | $18.91 | 43890 |
| 2023-06-29 | 59.43 | $18.72 | 25800 |
| 2023-06-28 | 57.11 | $18.60 | 27060 |
| 2023-06-27 | 57.11 | $18.60 | 82500 |
| 2023-06-26 | 53.07 | $18.40 | 68400 |
| 2023-06-23 | 52.43 | $18.37 | 47700 |
| 2023-06-22 | 55.54 | $18.50 | 18726 |
| 2023-06-21 | 56.27 | $18.53 | 54000 |
| 2023-06-20 | 60.30 | $18.69 | 35121 |
| 2023-06-16 | 64.70 | $18.85 | 39300 |
| 2023-06-15 | 65.84 | $18.89 | 183900 |
| 2023-06-14 | 62.03 | $18.65 | 61200 |
| 2023-06-13 | 63.72 | $18.71 | 32433 |
| 2023-06-12 | 61.38 | $18.57 | 65700 |
| 2023-06-09 | 59.81 | $18.48 | 24345 |
| 2023-06-08 | 59.81 | $18.48 | 45900 |
| 2023-06-07 | 59.30 | $18.45 | 66300 |
| 2023-06-06 | 57.11 | $18.32 | 40575 |
| 2023-06-05 | 54.59 | $18.18 | 65526 |
| 2023-06-02 | 56.39 | $18.26 | 70887 |
| 2023-06-01 | 49.27 | $17.90 | 82800 |
| 2023-05-31 | 46.26 | $17.77 | 75417 |
| 2023-05-30 | 48.58 | $17.88 | 168600 |
| 2023-05-26 | 49.43 | $17.92 | 59400 |
| 2023-05-25 | 45.07 | $17.73 | 38400 |
| 2023-05-24 | 45.26 | $17.74 | 59454 |
| 2023-05-23 | 48.88 | $17.92 | 47493 |
| 2023-05-22 | 51.72 | $18.05 | 88860 |
| 2023-05-19 | 51.72 | $18.05 | 672300 |
| 2023-05-18 | 53.01 | $18.11 | 79800 |
| 2023-05-17 | 50.48 | $17.98 | 83217 |
| 2023-05-16 | 44.84 | $17.72 | 57600 |
| 2023-05-15 | 48.47 | $17.90 | 64620 |
| 2023-05-12 | 46.65 | $17.82 | 53100 |
| 2023-05-11 | 47.24 | $17.85 | 117600 |
| 2023-05-10 | 48.62 | $17.92 | 112200 |
| 2023-05-09 | 48.42 | $17.91 | 45372 |
| 2023-05-08 | 49.34 | $17.96 | 83874 |
| 2023-05-05 | 49.53 | $17.97 | 365100 |
| 2023-05-04 | 43.20 | $17.65 | 79800 |
| 2023-05-03 | 46.49 | $17.84 | 65700 |
| 2023-05-02 | 48.90 | $17.97 | 70200 |
| 2023-05-01 | 54.72 | $18.25 | 132900 |
| 2023-04-28 | 54.72 | $18.25 | 60000 |
| 2023-04-27 | 51.76 | $18.09 | 50823 |
| 2023-04-26 | 44.92 | $17.77 | 77142 |
| 2023-04-25 | 47.74 | $17.91 | 48714 |
| 2023-04-24 | 53.92 | $18.18 | 102945 |
| 2023-04-21 | 53.29 | $18.15 | 78984 |
| 2023-04-20 | 53.29 | $18.15 | 64200 |
| 2023-04-19 | 56.34 | $18.28 | 72306 |
| 2023-04-18 | 57.06 | $18.31 | 102951 |
| 2023-04-17 | 56.71 | $18.29 | 86112 |
| 2023-04-14 | 55.51 | $18.22 | 104832 |
| 2023-04-13 | 55.72 | $18.23 | 108696 |
| 2023-04-12 | 53.01 | $18.07 | 165600 |
| 2023-04-11 | 54.60 | $18.15 | 141900 |
| 2023-04-10 | 53.27 | $18.07 | 102954 |
| 2023-04-06 | 52.11 | $18.00 | 40806 |
| 2023-04-05 | 51.78 | $17.98 | 55500 |
| 2023-04-04 | 51.63 | $17.97 | 157200 |
| 2023-04-03 | 54.30 | $18.13 | 56100 |
| 2023-03-31 | 53.00 | $18.04 | 52611 |
| 2023-03-30 | 49.35 | $17.80 | 82200 |
| 2023-03-29 | 48.23 | $17.73 | 90735 |
| 2023-03-28 | 44.23 | $17.49 | 87300 |
| 2023-03-27 | 43.71 | $17.46 | 101844 |
| 2023-03-24 | 41.48 | $17.33 | 119241 |
| 2023-03-23 | 39.74 | $17.23 | 67938 |
| 2023-03-22 | 40.08 | $17.26 | 117132 |
| 2023-03-21 | 45.24 | $17.68 | 70002 |
| 2023-03-20 | 41.12 | $17.44 | 67500 |
| 2023-03-17 | 37.60 | $17.25 | 50700 |
| 2023-03-16 | 41.04 | $17.53 | 75900 |
| 2023-03-15 | 36.51 | $17.30 | 87900 |
| 2023-03-14 | 39.38 | $17.53 | 57948 |
| 2023-03-13 | 34.01 | $17.28 | 63000 |
| 2023-03-10 | 36.34 | $17.47 | 106200 |
| 2023-03-09 | 39.88 | $17.73 | 67806 |
| 2023-03-08 | 45.74 | $18.09 | 356163 |
| 2023-03-07 | 45.92 | $18.10 | 50814 |
| 2023-03-06 | 51.65 | $18.40 | 87900 |
| 2023-03-03 | 52.27 | $18.43 | 35841 |
| 2023-03-02 | 47.26 | $18.18 | 36009 |
| 2023-03-01 | 44.84 | $18.07 | 64500 |
| 2023-02-28 | 45.75 | $18.12 | 40266 |
| 2023-02-27 | 46.64 | $18.17 | 150000 |
| 2023-02-24 | 46.04 | $18.14 | 61596 |
| 2023-02-23 | 48.29 | $18.27 | 32700 |
| 2023-02-22 | 47.54 | $18.23 | 91506 |
| 2023-02-21 | 47.87 | $18.25 | 59700 |
| 2023-02-17 | 54.49 | $18.62 | 45999 |
| 2023-02-16 | 55.27 | $18.66 | 47100 |
| 2023-02-15 | 58.69 | $18.83 | 58602 |
| 2023-02-14 | 57.96 | $18.78 | 48738 |
| 2023-02-13 | 58.55 | $18.81 | 139641 |
| 2023-02-10 | 55.71 | $18.61 | 46200 |
| 2023-02-09 | 54.23 | $18.51 | 78708 |
| 2023-02-08 | 57.53 | $18.69 | 235872 |
| 2023-02-07 | 61.07 | $18.87 | 140541 |
| 2023-02-06 | 58.80 | $18.70 | 32700 |
| 2023-02-03 | 61.40 | $18.83 | 85017 |
| 2023-02-02 | 64.53 | $18.98 | 59784 |
| 2023-02-01 | 62.21 | $18.79 | 81147 |
| 2023-01-31 | 60.53 | $18.66 | 45900 |
| 2023-01-30 | 56.74 | $18.39 | 70311 |
| 2023-01-27 | 60.42 | $18.57 | 330678 |
| 2023-01-26 | 60.63 | $18.58 | 49200 |
| 2023-01-25 | 58.17 | $18.40 | 40500 |
| 2023-01-24 | 57.61 | $18.36 | 39111 |
| 2023-01-23 | 57.48 | $18.35 | 30600 |
| 2023-01-20 | 55.04 | $18.17 | 62418 |
| 2023-01-19 | 50.87 | $17.89 | 68103 |
| 2023-01-18 | 53.04 | $18.02 | 87300 |
| 2023-01-17 | 58.71 | $18.33 | 60300 |
| 2023-01-13 | 60.09 | $18.40 | 59100 |
| 2023-01-12 | 59.44 | $18.35 | 177348 |
| 2023-01-11 | 58.29 | $18.26 | 58257 |
| 2023-01-10 | 55.76 | $18.07 | 41700 |
| 2023-01-09 | 54.09 | $17.95 | 41415 |
| 2023-01-06 | 54.91 | $18.00 | 115593 |
| 2023-01-05 | 49.21 | $17.61 | 126900 |
| 2023-01-04 | 50.94 | $17.72 | 76200 |
| 2023-01-03 | 47.77 | $17.52 | 83478 |
| 2022-12-30 | 48.07 | $17.54 | 106632 |
| 2022-12-29 | 48.78 | $17.59 | 114981 |
| 2022-12-28 | 44.56 | $17.32 | 150057 |
| 2022-12-27 | 47.74 | $17.55 | 35220 |
| 2022-12-23 | 47.28 | $17.52 | 97800 |
| 2022-12-22 | 45.26 | $17.39 | 125430 |
| 2022-12-21 | 48.22 | $17.61 | 324600 |
| 2022-12-20 | 44.29 | $17.36 | 133800 |
| 2022-12-19 | 43.63 | $17.32 | 48300 |
| 2022-12-16 | 45.27 | $17.45 | 129000 |
| 2022-12-15 | 47.48 | $17.62 | 141600 |
| 2022-12-14 | 53.13 | $18.01 | 135600 |
| 2022-12-13 | 54.72 | $18.11 | 176700 |
| 2022-12-12 | 53.40 | $18.01 | 89124 |
| 2022-12-09 | 49.78 | $17.75 | 86700 |
| 2022-12-08 | 51.84 | $17.89 | 105300 |
| 2022-12-07 | 50.73 | $17.81 | 52500 |
| 2022-12-06 | 52.45 | $17.93 | 201600 |
| 2022-12-05 | 55.58 | $18.14 | 231900 |
| 2022-12-02 | 61.57 | $18.50 | 104400 |
| 2022-12-01 | 62.10 | $18.53 | 48444 |
| 2022-11-30 | 62.96 | $18.58 | 82917 |
| 2022-11-29 | 58.73 | $18.19 | 66057 |
| 2022-11-28 | 58.15 | $18.14 | 58851 |
| 2022-11-25 | 63.23 | $18.44 | 42600 |
| 2022-11-23 | 62.92 | $18.41 | 61029 |
| 2022-11-22 | 62.62 | $18.38 | 48969 |
| 2022-11-21 | 59.88 | $18.11 | 69969 |
| 2022-11-18 | 60.34 | $18.14 | 79026 |
| 2022-11-17 | 59.03 | $18.01 | 111375 |
| 2022-11-16 | 59.46 | $18.04 | 73500 |
| 2022-11-15 | 61.76 | $18.20 | 94575 |
| 2022-11-14 | 60.49 | $18.06 | 47700 |
| 2022-11-11 | 62.31 | $18.19 | 69735 |
| 2022-11-10 | 60.93 | $18.03 | 129744 |
| 2022-11-09 | 53.10 | $17.26 | 83400 |
| 2022-11-08 | 58.13 | $17.61 | 75300 |
| 2022-11-07 | 57.14 | $17.52 | 45072 |
| 2022-11-04 | 54.88 | $17.32 | 148263 |
| 2022-11-03 | 52.13 | $17.09 | 88800 |
| 2022-11-02 | 53.62 | $17.20 | 62700 |
| 2022-11-01 | 58.84 | $17.56 | 66900 |
| 2022-10-31 | 58.73 | $17.55 | 66939 |
| 2022-10-28 | 59.75 | $17.62 | 90321 |
| 2022-10-27 | 55.66 | $17.23 | 97821 |
| 2022-10-26 | 55.94 | $17.25 | 78600 |
| 2022-10-25 | 55.63 | $17.22 | 179400 |
| 2022-10-24 | 53.08 | $16.98 | 44517 |
| 2022-10-21 | 50.85 | $16.78 | 138612 |
| 2022-10-20 | 46.23 | $16.40 | 197400 |
| 2022-10-19 | 47.57 | $16.52 | 104748 |
| 2022-10-18 | 48.69 | $16.62 | 106500 |
| 2022-10-17 | 46.03 | $16.40 | 103641 |
| 2022-10-14 | 41.74 | $16.07 | 97032 |
| 2022-10-13 | 44.82 | $16.37 | 76317 |
| 2022-10-12 | 38.35 | $15.92 | 86700 |
| 2022-10-11 | 38.83 | $15.97 | 100500 |
| 2022-10-10 | 39.30 | $16.02 | 66603 |
| 2022-10-07 | 40.12 | $16.11 | 54732 |
| 2022-10-06 | 43.93 | $16.50 | 129636 |
| 2022-10-05 | 45.40 | $16.64 | 108000 |
| 2022-10-04 | 45.92 | $16.69 | 131400 |
| 2022-10-03 | 38.85 | $16.16 | 116700 |
| 2022-09-30 | 31.65 | $15.71 | 155148 |
| 2022-09-29 | 33.22 | $15.90 | 118872 |
| 2022-09-28 | 36.08 | $16.22 | 120378 |
| 2022-09-27 | 29.99 | $15.88 | 175032 |
| 2022-09-26 | 30.15 | $15.90 | 409287 |
| 2022-09-23 | 32.02 | $16.13 | 289800 |
| 2022-09-22 | 35.18 | $16.48 | 87615 |
| 2022-09-21 | 36.56 | $16.62 | 231900 |
| 2022-09-20 | 40.52 | $16.99 | 1.7M |
| 2022-09-19 | 43.29 | $17.22 | 62433 |
| 2022-09-16 | 41.13 | $17.09 | 79200 |
| 2022-09-15 | 42.93 | $17.24 | 45108 |
| 2022-09-14 | 44.65 | $17.38 | 52851 |
| 2022-09-13 | 44.04 | $17.34 | 99423 |
| 2022-09-12 | 54.30 | $18.06 | 59160 |
| 2022-09-09 | 51.46 | $17.87 | 81693 |
| 2022-09-08 | 47.21 | $17.61 | 54339 |
| 2022-09-07 | 45.46 | $17.51 | 152700 |
| 2022-09-06 | 40.20 | $17.23 | 173700 |
| 2022-09-02 | 41.70 | $17.34 | 102123 |
| 2022-09-01 | 43.38 | $17.46 | 77169 |
| 2022-08-31 | 43.52 | $17.47 | 68700 |
| 2022-08-30 | 45.31 | $17.60 | 104700 |
| 2022-08-29 | 48.52 | $17.82 | 75900 |
| 2022-08-26 | 49.58 | $17.89 | 92202 |
| 2022-08-25 | 58.63 | $18.41 | 39900 |
| 2022-08-24 | 54.87 | $18.16 | 78000 |
| 2022-08-23 | 54.08 | $18.11 | 65802 |
| 2022-08-22 | 53.92 | $18.10 | 124800 |
| 2022-08-19 | 61.13 | $18.47 | 67221 |
| 2022-08-18 | 65.15 | $18.65 | 96117 |
| 2022-08-17 | 64.41 | $18.59 | 45000 |
| 2022-08-16 | 66.89 | $18.70 | 110166 |
| 2022-08-15 | 65.75 | $18.60 | 57033 |
| 2022-08-12 | 65.53 | $18.58 | 77709 |
| 2022-08-11 | 62.35 | $18.31 | 52839 |
| 2022-08-10 | 60.83 | $18.19 | 75132 |
| 2022-08-09 | 56.51 | $17.88 | 75441 |
| 2022-08-08 | 56.70 | $17.89 | 34296 |
| 2022-08-05 | 56.27 | $17.86 | 53100 |
| 2022-08-04 | 55.86 | $17.83 | 73524 |
| 2022-08-03 | 57.40 | $17.92 | 158433 |
| 2022-08-02 | 55.33 | $17.76 | 55908 |
| 2022-08-01 | 57.83 | $17.91 | 67224 |
| 2022-07-29 | 58.50 | $17.95 | 258735 |
| 2022-07-28 | 55.83 | $17.73 | 30012 |
| 2022-07-27 | 53.77 | $17.57 | 178848 |
| 2022-07-26 | 49.44 | $17.26 | 49806 |
| 2022-07-25 | 51.51 | $17.40 | 105306 |
| 2022-07-22 | 49.65 | $17.27 | 33600 |
| 2022-07-21 | 51.37 | $17.39 | 92700 |
| 2022-07-20 | 50.97 | $17.36 | 65700 |
| 2022-07-19 | 50.18 | $17.30 | 77205 |
| 2022-07-18 | 43.89 | $16.86 | 164208 |
| 2022-07-15 | 44.74 | $16.93 | 110223 |
| 2022-07-14 | 39.11 | $16.58 | 114900 |
| 2022-07-13 | 40.69 | $16.72 | 125400 |
| 2022-07-12 | 41.71 | $16.81 | 92529 |
| 2022-07-11 | 42.39 | $16.87 | 40563 |
| 2022-07-08 | 43.85 | $17.00 | 83733 |
| 2022-07-07 | 44.41 | $17.05 | 123600 |
| 2022-07-06 | 40.67 | $16.79 | 104532 |
| 2022-07-05 | 40.87 | $16.81 | 180681 |
| 2022-07-01 | 41.85 | $16.91 | 191100 |
| 2022-06-30 | 39.50 | $16.74 | 66600 |
| 2022-06-29 | 40.69 | $16.87 | 100800 |
| 2022-06-28 | 41.62 | $16.97 | 114000 |
| 2022-06-27 | 43.39 | $17.16 | 74190 |
| 2022-06-24 | 42.78 | $17.11 | 91800 |
| 2022-06-23 | 36.69 | $16.64 | 619200 |
| 2022-06-22 | 36.56 | $16.63 | 215226 |
| 2022-06-21 | 37.71 | $16.78 | 296400 |
| 2022-06-17 | 32.86 | $16.42 | 135300 |
| 2022-06-16 | 33.14 | $16.46 | 224700 |
| 2022-06-15 | 37.41 | $17.04 | 221208 |
| 2022-06-14 | 35.92 | $16.93 | 90345 |
| 2022-06-13 | 36.29 | $16.98 | 159000 |
| 2022-06-10 | 41.91 | $17.66 | 77700 |
| 2022-06-09 | 46.53 | $18.12 | 114300 |
| 2022-06-08 | 51.33 | $18.53 | 119700 |
| 2022-06-07 | 54.18 | $18.75 | 72900 |
| 2022-06-06 | 51.87 | $18.55 | 49800 |
| 2022-06-03 | 50.93 | $18.47 | 75621 |
| 2022-06-02 | 53.15 | $18.65 | 69990 |
| 2022-06-01 | 50.66 | $18.43 | 83163 |
| 2022-05-31 | 52.09 | $18.55 | 113700 |
| 2022-05-27 | 53.91 | $18.70 | 54600 |
| 2022-05-26 | 50.05 | $18.35 | 75378 |
| 2022-05-25 | 46.14 | $18.03 | 147900 |
| 2022-05-24 | 43.23 | $17.81 | 42690 |
| 2022-05-23 | 43.85 | $17.87 | 59100 |
| 2022-05-20 | 39.21 | $17.53 | 122400 |
| 2022-05-19 | 39.48 | $17.56 | 365400 |
| 2022-05-18 | 40.46 | $17.67 | 76500 |
| 2022-05-17 | 47.15 | $18.33 | 39000 |
| 2022-05-16 | 42.65 | $18.00 | 96900 |
| 2022-05-13 | 42.37 | $17.98 | 218109 |
| 2022-05-12 | 37.38 | $17.64 | 126300 |
| 2022-05-11 | 37.08 | $17.62 | 110700 |
| 2022-05-10 | 38.68 | $17.80 | 75345 |
| 2022-05-09 | 39.04 | $17.84 | 115200 |
| 2022-05-06 | 44.17 | $18.37 | 177984 |
| 2022-05-05 | 44.38 | $18.39 | 122157 |
| 2022-05-04 | 50.65 | $18.94 | 74784 |
| 2022-05-03 | 43.17 | $18.40 | 69384 |
| 2022-05-02 | 40.46 | $18.23 | 71841 |
| 2022-04-29 | 38.84 | $18.13 | 75600 |
| 2022-04-28 | 45.71 | $18.71 | 99600 |
| 2022-04-27 | 39.39 | $18.35 | 57141 |
| 2022-04-26 | 39.20 | $18.34 | 44196 |
| 2022-04-25 | 44.40 | $18.74 | 78684 |
| 2022-04-22 | 44.05 | $18.72 | 132930 |
| 2022-04-21 | 52.24 | $19.24 | 84900 |
| 2022-04-20 | 57.08 | $19.49 | 102678 |
| 2022-04-19 | 55.35 | $19.38 | 75120 |
| 2022-04-18 | 50.91 | $19.12 | 110181 |
| 2022-04-14 | 50.55 | $19.10 | 104502 |
| 2022-04-13 | 52.75 | $19.22 | 39603 |
| 2022-04-12 | 49.25 | $19.02 | 60723 |
| 2022-04-11 | 49.60 | $19.04 | 71487 |
| 2022-04-08 | 52.80 | $19.22 | 40041 |
| 2022-04-07 | 51.48 | $19.14 | 41841 |
| 2022-04-06 | 50.32 | $19.07 | 52200 |
| 2022-04-05 | 51.32 | $19.13 | 52806 |
| 2022-04-04 | 54.75 | $19.33 | 56700 |
| 2022-04-01 | 54.46 | $19.31 | 61200 |
| 2022-03-31 | 53.61 | $19.25 | 88200 |
| 2022-03-30 | 58.43 | $19.53 | 113100 |
| 2022-03-29 | 60.08 | $19.62 | 70842 |
| 2022-03-28 | 57.55 | $19.42 | 31800 |
| 2022-03-25 | 57.90 | $19.44 | 80100 |
| 2022-03-24 | 55.74 | $19.27 | 62400 |
| 2022-03-23 | 53.04 | $19.07 | 234081 |
| 2022-03-22 | 57.17 | $19.32 | 48900 |
| 2022-03-21 | 55.46 | $19.19 | 84411 |
| 2022-03-18 | 55.20 | $19.17 | 60900 |
| 2022-03-17 | 53.78 | $19.06 | 217893 |
| 2022-03-16 | 50.81 | $18.84 | 51600 |
| 2022-03-15 | 46.52 | $18.55 | 334500 |
| 2022-03-14 | 42.75 | $18.32 | 55563 |
| 2022-03-11 | 44.03 | $18.42 | 91638 |
| 2022-03-10 | 45.99 | $18.57 | 111000 |
| 2022-03-09 | 45.99 | $18.57 | 149172 |
| 2022-03-08 | 41.26 | $18.27 | 60933 |
| 2022-03-07 | 41.96 | $18.33 | 98700 |
| 2022-03-04 | 48.01 | $18.80 | 52941 |
| 2022-03-03 | 49.30 | $18.89 | 54642 |
| 2022-03-02 | 49.58 | $18.91 | 56529 |
| 2022-03-01 | 43.09 | $18.49 | 66900 |
| 2022-02-28 | 46.92 | $18.77 | 37500 |
| 2022-02-25 | 48.07 | $18.85 | 66987 |
| 2022-02-24 | 39.58 | $18.37 | 147000 |
| 2022-02-23 | 38.98 | $18.34 | 137400 |
| 2022-02-22 | 42.12 | $18.58 | 140700 |
| 2022-02-18 | 44.99 | $18.78 | 95802 |
| 2022-02-17 | 46.34 | $18.87 | 79263 |
| 2022-02-16 | 51.03 | $19.16 | 104100 |
| 2022-02-15 | 50.54 | $19.13 | 60600 |
| 2022-02-14 | 46.08 | $18.87 | 90957 |
| 2022-02-11 | 48.48 | $19.02 | 90900 |
| 2022-02-10 | 51.71 | $19.21 | 86730 |
| 2022-02-09 | 56.41 | $19.46 | 85800 |
| 2022-02-08 | 53.35 | $19.27 | 392100 |
| 2022-02-07 | 50.20 | $19.09 | 60993 |
| 2022-02-04 | 49.84 | $19.07 | 137244 |
| 2022-02-03 | 49.67 | $19.06 | 99600 |
| 2022-02-02 | 54.83 | $19.35 | 42600 |
| 2022-02-01 | 51.88 | $19.17 | 69741 |
| 2022-01-31 | 48.89 | $19.00 | 52800 |
| 2022-01-28 | 44.65 | $18.78 | 120300 |
| 2022-01-27 | 38.24 | $18.49 | 103821 |
| 2022-01-26 | 39.44 | $18.57 | 100200 |
| 2022-01-25 | 40.96 | $18.67 | 506772 |
| 2022-01-24 | 42.04 | $18.74 | 373881 |
| 2022-01-21 | 40.33 | $18.66 | 369870 |
| 2022-01-20 | 44.37 | $18.92 | 190023 |
| 2022-01-19 | 48.83 | $19.17 | 136209 |
| 2022-01-18 | 53.31 | $19.39 | 329400 |
| 2022-01-14 | 60.78 | $19.70 | 68793 |
| 2022-01-13 | 60.09 | $19.66 | 62100 |
| 2022-01-12 | 62.16 | $19.74 | 120708 |
| 2022-01-11 | 62.00 | $19.73 | 102003 |
| 2022-01-10 | 59.31 | $19.56 | 120300 |
| 2022-01-07 | 59.79 | $19.58 | 43215 |
| 2022-01-06 | 59.48 | $19.56 | 93645 |
| 2022-01-05 | 58.88 | $19.52 | 88200 |
| 2022-01-04 | 63.31 | $19.72 | 98700 |
| 2022-01-03 | 59.87 | $19.48 | 156900 |
| 2021-12-31 | 57.84 | $19.35 | 21012 |
| 2021-12-30 | 57.68 | $19.34 | 41415 |
| 2021-12-29 | 58.93 | $19.40 | 41790 |
| 2021-12-28 | 58.21 | $19.35 | 30939 |
| 2021-12-27 | 57.93 | $19.33 | 65700 |
| 2021-12-23 | 54.78 | $19.11 | 70041 |
| 2021-12-22 | 52.95 | $18.99 | 36000 |
| 2021-12-21 | 50.75 | $18.85 | 40200 |
| 2021-12-20 | 45.17 | $18.53 | 72600 |
| 2021-12-17 | 48.60 | $18.74 | 22800 |
| 2021-12-16 | 52.78 | $18.97 | 60048 |
| 2021-12-15 | 52.96 | $18.98 | 36000 |
| 2021-12-14 | 49.00 | $18.75 | 99900 |
| 2021-12-13 | 50.04 | $18.81 | 21900 |
| 2021-12-10 | 53.87 | $19.02 | 184017 |
| 2021-12-09 | 51.52 | $18.88 | 66000 |
| 2021-12-08 | 52.98 | $18.96 | 75000 |
| 2021-12-07 | 54.08 | $19.02 | 40614 |
| 2021-12-06 | 49.63 | $18.75 | 47100 |
| 2021-12-03 | 44.12 | $18.46 | 53418 |
| 2021-12-02 | 45.42 | $18.54 | 40608 |
| 2021-12-01 | 37.52 | $18.18 | 55263 |
| 2021-11-30 | 40.46 | $18.37 | 67200 |
| 2021-11-29 | 48.41 | $18.79 | 57600 |
| 2021-11-26 | 45.50 | $18.67 | 95100 |
| 2021-11-24 | 59.24 | $19.19 | 27300 |
| 2021-11-23 | 60.23 | $19.22 | 29700 |
| 2021-11-22 | 57.52 | $19.10 | 62181 |
| 2021-11-19 | 54.04 | $18.96 | 218511 |
| 2021-11-18 | 59.68 | $19.13 | 39705 |
| 2021-11-17 | 60.74 | $19.16 | 53400 |
| 2021-11-16 | 64.37 | $19.26 | 66681 |
| 2021-11-15 | 64.16 | $19.25 | 42702 |
| 2021-11-12 | 63.97 | $19.24 | 37500 |
| 2021-11-11 | 62.61 | $19.17 | 35100 |
| 2021-11-10 | 62.03 | $19.14 | 46500 |
| 2021-11-09 | 65.59 | $19.25 | 62214 |
| 2021-11-08 | 66.57 | $19.28 | 34890 |
| 2021-11-05 | 66.09 | $19.25 | 34800 |
| 2021-11-04 | 63.03 | $19.07 | 24900 |
| 2021-11-03 | 64.57 | $19.12 | 46800 |
| 2021-11-02 | 61.92 | $18.97 | 39300 |
| 2021-11-01 | 60.81 | $18.91 | 48900 |
| 2021-10-29 | 58.30 | $18.78 | 39300 |
| 2021-10-28 | 58.85 | $18.80 | 35808 |
| 2021-10-27 | 55.45 | $18.63 | 51081 |
| 2021-10-26 | 62.68 | $18.88 | 51300 |
| 2021-10-25 | 62.99 | $18.89 | 16200 |
| 2021-10-22 | 62.28 | $18.85 | 15900 |
| 2021-10-21 | 61.93 | $18.83 | 49800 |
| 2021-10-20 | 62.48 | $18.85 | 68781 |
| 2021-10-19 | 59.95 | $18.70 | 34500 |
| 2021-10-18 | 57.79 | $18.58 | 29100 |
| 2021-10-15 | 57.79 | $18.58 | 59700 |
| 2021-10-14 | 55.63 | $18.46 | 27000 |
| 2021-10-13 | 49.72 | $18.17 | 23700 |
| 2021-10-12 | 50.16 | $18.19 | 22347 |
| 2021-10-11 | 50.79 | $18.22 | 54900 |
| 2021-10-08 | 53.14 | $18.33 | 59400 |
| 2021-10-07 | 52.96 | $18.32 | 66702 |
| 2021-10-06 | 49.90 | $18.16 | 42420 |
| 2021-10-05 | 50.09 | $18.17 | 28500 |
| 2021-10-04 | 47.18 | $18.02 | 43863 |
| 2021-10-01 | 48.62 | $18.10 | 39300 |
| 2021-09-30 | 43.50 | $17.85 | 52542 |
| 2021-09-29 | 48.66 | $18.13 | 124200 |
| 2021-09-28 | 48.03 | $18.10 | 151200 |
| 2021-09-27 | 52.72 | $18.33 | 42147 |
| 2021-09-24 | 50.52 | $18.22 | 47424 |
| 2021-09-23 | 49.72 | $18.18 | 79500 |
| 2021-09-22 | 43.85 | $17.91 | 24621 |
| 2021-09-21 | 41.20 | $17.80 | 64281 |
| 2021-09-20 | 41.71 | $17.83 | 59490 |
| 2021-09-17 | 47.70 | $18.15 | 38466 |
| 2021-09-16 | 50.28 | $18.27 | 36336 |
| 2021-09-15 | 51.60 | $18.33 | 69900 |
| 2021-09-14 | 46.96 | $18.12 | 39300 |
| 2021-09-13 | 50.93 | $18.30 | 35400 |
| 2021-09-10 | 47.66 | $18.16 | 31815 |
| 2021-09-09 | 51.13 | $18.31 | 52500 |
| 2021-09-08 | 52.34 | $18.36 | 56100 |
| 2021-09-07 | 53.79 | $18.42 | 69930 |
| 2021-09-03 | 57.04 | $18.55 | 42900 |
| 2021-09-02 | 58.59 | $18.61 | 56700 |
| 2021-09-01 | 56.33 | $18.49 | 37563 |
| 2021-08-31 | 57.83 | $18.55 | 34500 |
| 2021-08-30 | 58.32 | $18.57 | 58500 |
| 2021-08-27 | 59.52 | $18.62 | 33660 |
| 2021-08-26 | 55.52 | $18.39 | 46200 |
| 2021-08-25 | 59.39 | $18.55 | 50100 |
| 2021-08-24 | 57.82 | $18.46 | 56400 |
| 2021-08-23 | 55.83 | $18.35 | 125469 |
| 2021-08-20 | 52.55 | $18.18 | 72960 |
| 2021-08-19 | 49.63 | $18.04 | 56781 |
| 2021-08-18 | 52.02 | $18.15 | 58200 |
| 2021-08-17 | 57.01 | $18.36 | 70800 |
| 2021-08-16 | 60.99 | $18.51 | 42300 |
| 2021-08-13 | 61.53 | $18.53 | 36600 |
| 2021-08-12 | 62.05 | $18.55 | 21000 |
| 2021-08-11 | 61.74 | $18.53 | 69300 |
| 2021-08-10 | 59.55 | $18.39 | 36600 |
| 2021-08-09 | 57.03 | $18.24 | 39300 |
| 2021-08-06 | 57.95 | $18.28 | 26100 |
| 2021-08-05 | 55.94 | $18.16 | 27600 |
| 2021-08-04 | 53.66 | $18.03 | 48600 |
| 2021-08-03 | 58.52 | $18.25 | 15900 |
| 2021-08-02 | 55.38 | $18.07 | 25845 |
| 2021-07-30 | 56.51 | $18.12 | 36447 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-4.94
2026-07-28
Close Price
$31.13
Vol: 270538
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-36.02
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-28 | -4.94 | $31.13 | 270538 |
| 2026-07-27 | -18.18 | $30.92 | 144237 |
| 2026-07-24 | -30.49 | $30.81 | 138200 |
| 2026-07-23 | -50.00 | $30.65 | 140200 |
| 2026-07-22 | -16.67 | $30.90 | 220900 |
| 2026-07-21 | -16.30 | $30.87 | 135442 |
| 2026-07-20 | -42.39 | $30.63 | 250713 |
| 2026-07-17 | -27.17 | $30.77 | 189521 |
| 2026-07-16 | -9.78 | $30.93 | 180613 |
| 2026-07-15 | -11.39 | $30.80 | 150600 |
| 2026-07-14 | -18.99 | $30.74 | 169800 |
| 2026-07-13 | -15.19 | $30.77 | 110300 |
| 2026-07-10 | -16.30 | $30.71 | 229809 |
| 2026-07-09 | -24.75 | $30.61 | 130037 |
| 2026-07-08 | -34.45 | $30.45 | 110039 |
| 2026-07-07 | -16.81 | $30.66 | 159100 |
| 2026-07-06 | -14.29 | $30.69 | 94600 |
| 2026-07-02 | -20.17 | $30.62 | 139035 |
| 2026-07-01 | -31.09 | $30.49 | 249000 |
| 2026-06-30 | -33.61 | $30.46 | 156217 |
| 2026-06-29 | -32.77 | $30.47 | 189822 |
| 2026-06-26 | -41.18 | $30.37 | 137223 |
| 2026-06-25 | -45.38 | $30.32 | 138000 |
| 2026-06-24 | -57.14 | $30.18 | 117465 |
| 2026-06-23 | -48.74 | $30.28 | 159478 |
| 2026-06-22 | -36.97 | $30.42 | 188571 |
| 2026-06-18 | -36.30 | $30.37 | 175600 |
| 2026-06-17 | -48.15 | $30.21 | 220400 |
| 2026-06-16 | -17.24 | $30.61 | 202511 |
| 2026-06-15 | -8.33 | $30.73 | 151904 |
| 2026-06-12 | -5.56 | $30.60 | 126600 |
| 2026-06-11 | -21.93 | $30.30 | 171628 |
| 2026-06-10 | -60.53 | $29.86 | 106116 |
| 2026-06-09 | -35.96 | $30.14 | 176800 |
| 2026-06-08 | -39.47 | $30.10 | 141600 |
| 2026-06-05 | -45.61 | $30.03 | 212800 |
| 2026-06-04 | -2.63 | $30.52 | 137312 |
| 2026-06-03 | -10.10 | $30.30 | 136900 |
| 2026-06-02 | -4.67 | $30.34 | 147077 |
| 2026-06-01 | -14.88 | $30.19 | 105900 |
| 2026-05-29 | -11.57 | $30.23 | 211833 |
| 2026-05-28 | -5.26 | $30.28 | 91100 |
| 2026-05-27 | -2.86 | $30.24 | 115300 |
| 2026-05-26 | -5.59 | $30.18 | 151137 |
| 2026-05-22 | -4.65 | $30.06 | 110014 |
| 2026-05-21 | -10.81 | $29.82 | 84800 |
| 2026-05-20 | -14.06 | $29.76 | 133000 |
| 2026-05-19 | -32.81 | $29.52 | 104100 |
| 2026-05-18 | -23.44 | $29.64 | 132130 |
| 2026-05-15 | -31.25 | $29.54 | 104449 |
| 2026-05-14 | -7.19 | $29.84 | 161034 |
| 2026-05-13 | -4.23 | $29.76 | 326700 |
| 2026-05-12 | -8.13 | $29.69 | 100547 |
| 2026-05-11 | -5.99 | $29.72 | 113600 |
| 2026-05-08 | -4.28 | $29.70 | 132521 |
| 2026-05-07 | -14.97 | $29.50 | 126900 |
| 2026-05-06 | -2.14 | $29.74 | 128402 |
| 2026-05-05 | -2.27 | $29.53 | 153800 |
| 2026-05-04 | -15.49 | $29.21 | 113920 |
| 2026-05-01 | -7.52 | $29.39 | 183502 |
| 2026-04-30 | -0.82 | $29.43 | 270279 |
| 2026-04-29 | -1.00 | $29.00 | 79715 |
| 2026-04-28 | -4.55 | $28.92 | 93227 |
| 2026-04-27 | -4.07 | $28.92 | 398711 |
| 2026-04-24 | -4.51 | $28.89 | 99806 |
| 2026-04-23 | -4.94 | $28.87 | 77922 |
| 2026-04-22 | -7.41 | $28.81 | 95125 |
| 2026-04-21 | -11.11 | $28.72 | 100440 |
| 2026-04-20 | -3.00 | $28.82 | 73700 |
| 2026-04-17 | -4.29 | $28.79 | 98719 |
| 2026-04-16 | 0.00 | $28.55 | 89000 |
| 2026-04-15 | -1.63 | $28.37 | 87637 |
| 2026-04-14 | -1.11 | $28.34 | 90144 |
| 2026-04-13 | -0.59 | $28.24 | 123602 |
| 2026-04-10 | -13.33 | $27.99 | 103105 |
| 2026-04-09 | -3.03 | $28.16 | 90321 |
| 2026-04-08 | 0.00 | $28.04 | 130846 |
| 2026-04-07 | -27.91 | $27.49 | 163632 |
| 2026-04-06 | -30.23 | $27.46 | 198419 |
| 2026-04-02 | -41.09 | $27.32 | 140300 |
| 2026-04-01 | -55.41 | $27.26 | 211900 |
| 2026-03-31 | -62.35 | $27.20 | 170500 |
| 2026-03-30 | -94.12 | $26.66 | 324418 |
| 2026-03-27 | -96.59 | $26.73 | 234217 |
| 2026-03-26 | -80.81 | $27.04 | 113200 |
| 2026-03-25 | -68.54 | $27.27 | 101823 |
| 2026-03-24 | -70.79 | $27.23 | 135338 |
| 2026-03-23 | -77.53 | $27.11 | 181900 |
| 2026-03-20 | -93.82 | $26.82 | 276500 |
| 2026-03-19 | -89.33 | $27.15 | 154800 |
| 2026-03-18 | -93.06 | $27.15 | 85313 |
| 2026-03-17 | -69.44 | $27.49 | 151132 |
| 2026-03-16 | -77.78 | $27.37 | 146147 |
| 2026-03-13 | -91.67 | $27.17 | 112000 |
| 2026-03-12 | -89.16 | $27.23 | 136612 |
| 2026-03-11 | -68.07 | $27.58 | 82800 |
| 2026-03-10 | -69.88 | $27.55 | 142517 |
| 2026-03-09 | -65.06 | $27.63 | 188509 |
| 2026-03-06 | -84.44 | $27.57 | 81800 |
| 2026-03-05 | -71.82 | $27.92 | 146700 |
| 2026-03-04 | -45.45 | $28.21 | 167483 |
| 2026-03-03 | -59.09 | $28.06 | 153900 |
| 2026-03-02 | -31.82 | $28.36 | 220648 |
| 2026-02-27 | -26.02 | $28.39 | 106100 |
| 2026-02-26 | -27.64 | $28.37 | 120719 |
| 2026-02-25 | -28.46 | $28.36 | 110940 |
| 2026-02-24 | -35.77 | $28.27 | 94614 |
| 2026-02-23 | -46.34 | $28.14 | 160006 |
| 2026-02-20 | -21.95 | $28.44 | 177443 |
| 2026-02-19 | -33.33 | $28.30 | 100400 |
| 2026-02-18 | -24.46 | $28.37 | 253600 |
| 2026-02-17 | -30.13 | $28.24 | 193201 |
| 2026-02-13 | -26.28 | $28.30 | 329357 |
| 2026-02-12 | -35.90 | $28.15 | 159585 |
| 2026-02-11 | -6.00 | $28.56 | 183935 |
| 2026-02-10 | -7.86 | $28.44 | 128900 |
| 2026-02-09 | -4.29 | $28.49 | 168700 |
| 2026-02-06 | -2.16 | $28.51 | 152018 |
| 2026-02-05 | -26.52 | $27.97 | 229600 |
| 2026-02-04 | -6.06 | $28.24 | 225000 |
| 2026-02-03 | -10.92 | $28.06 | 142314 |
| 2026-02-02 | -2.75 | $27.97 | 102665 |
| 2026-01-30 | -10.08 | $27.73 | 112000 |
| 2026-01-29 | -7.69 | $27.76 | 176700 |
| 2026-01-28 | -15.38 | $27.66 | 138302 |
| 2026-01-27 | -16.92 | $27.64 | 114447 |
| 2026-01-26 | -17.69 | $27.63 | 111200 |
| 2026-01-23 | -21.54 | $27.58 | 179000 |
| 2026-01-22 | -9.23 | $27.74 | 252237 |
| 2026-01-21 | -8.40 | $27.65 | 145700 |
| 2026-01-20 | -42.75 | $27.19 | 168600 |
| 2026-01-16 | -13.33 | $27.57 | 120931 |
| 2026-01-15 | -6.57 | $27.66 | 177643 |
| 2026-01-14 | -0.85 | $27.55 | 142400 |
| 2026-01-13 | -5.98 | $27.48 | 156428 |
| 2026-01-12 | -3.51 | $27.48 | 163439 |
| 2026-01-09 | -2.63 | $27.49 | 121239 |
| 2026-01-08 | -4.17 | $27.30 | 141300 |
| 2026-01-07 | -28.26 | $27.04 | 181000 |
| 2026-01-06 | -2.20 | $27.27 | 229242 |
| 2026-01-05 | -10.53 | $27.06 | 187043 |
| 2026-01-02 | -29.31 | $26.79 | 114746 |
| 2025-12-31 | -67.24 | $26.57 | 66200 |
| 2025-12-30 | -36.21 | $26.75 | 104141 |
| 2025-12-29 | -34.48 | $26.76 | 53900 |
| 2025-12-26 | -22.41 | $26.83 | 78600 |
| 2025-12-24 | -18.06 | $26.83 | 41109 |
| 2025-12-23 | -23.30 | $26.72 | 179600 |
| 2025-12-22 | -19.53 | $26.71 | 128700 |
| 2025-12-19 | -24.84 | $26.56 | 101600 |
| 2025-12-18 | -29.71 | $26.44 | 95600 |
| 2025-12-17 | -32.00 | $26.40 | 65577 |
| 2025-12-16 | -25.71 | $26.51 | 84208 |
| 2025-12-15 | -13.14 | $26.73 | 182131 |
| 2025-12-12 | -13.71 | $26.72 | 68307 |
| 2025-12-11 | -1.17 | $26.90 | 78431 |
| 2025-12-10 | -3.77 | $26.74 | 46100 |
| 2025-12-09 | -16.98 | $26.53 | 52400 |
| 2025-12-08 | -16.98 | $26.53 | 97619 |
| 2025-12-05 | -9.43 | $26.65 | 84219 |
| 2025-12-04 | -5.33 | $26.63 | 76700 |
| 2025-12-03 | -2.67 | $26.67 | 67404 |
| 2025-12-02 | -8.57 | $26.49 | 105000 |
| 2025-12-01 | -10.71 | $26.46 | 69207 |
| 2025-11-28 | -2.86 | $26.57 | 37000 |
| 2025-11-26 | -6.15 | $26.43 | 112000 |
| 2025-11-25 | -9.65 | $26.24 | 132900 |
| 2025-11-24 | -41.23 | $25.88 | 129443 |
| 2025-11-21 | -59.65 | $25.67 | 144527 |
| 2025-11-20 | -98.25 | $25.23 | 113021 |
| 2025-11-19 | -84.38 | $25.54 | 82200 |
| 2025-11-18 | -80.21 | $25.58 | 94441 |
| 2025-11-17 | -89.16 | $25.61 | 155100 |
| 2025-11-14 | -58.44 | $25.90 | 89846 |
| 2025-11-13 | -40.43 | $25.97 | 102807 |
| 2025-11-12 | -9.00 | $26.26 | 104100 |
| 2025-11-11 | -13.27 | $26.20 | 105008 |
| 2025-11-10 | -26.32 | $26.03 | 83033 |
| 2025-11-07 | -41.23 | $25.86 | 116500 |
| 2025-11-06 | -48.44 | $25.71 | 113730 |
| 2025-11-05 | -35.94 | $25.87 | 59739 |
| 2025-11-04 | -48.44 | $25.71 | 89344 |
| 2025-11-03 | -36.72 | $25.86 | 117000 |
| 2025-10-31 | -30.47 | $25.94 | 95701 |
| 2025-10-30 | -35.94 | $25.87 | 113214 |
| 2025-10-29 | -18.75 | $26.09 | 87126 |
| 2025-10-28 | -10.16 | $26.20 | 105900 |
| 2025-10-27 | 0.00 | $26.31 | 100500 |
| 2025-10-24 | -7.02 | $26.11 | 55000 |
| 2025-10-23 | -10.00 | $25.95 | 86244 |
| 2025-10-22 | -23.00 | $25.82 | 101500 |
| 2025-10-21 | -12.00 | $25.93 | 153103 |
| 2025-10-20 | -17.00 | $25.88 | 83423 |
| 2025-10-17 | -47.00 | $25.58 | 70728 |
| 2025-10-16 | -63.00 | $25.42 | 116064 |
| 2025-10-15 | -36.00 | $25.69 | 58912 |
| 2025-10-14 | -46.00 | $25.59 | 107018 |
| 2025-10-13 | -68.00 | $25.37 | 68900 |
| 2025-10-10 | -99.00 | $25.06 | 141200 |
| 2025-10-09 | -60.32 | $25.67 | 86402 |
| 2025-10-08 | -29.41 | $25.85 | 79722 |
| 2025-10-07 | -28.57 | $25.81 | 51400 |
| 2025-10-06 | -13.10 | $25.94 | 206678 |
| 2025-10-03 | -11.24 | $25.95 | 272400 |
| 2025-10-02 | -15.58 | $25.81 | 105300 |
| 2025-10-01 | -16.46 | $25.80 | 98903 |
| 2025-09-30 | -20.88 | $25.74 | 121300 |
| 2025-09-29 | -22.77 | $25.70 | 140000 |
| 2025-09-26 | -19.80 | $25.73 | 74228 |
| 2025-09-25 | -40.59 | $25.52 | 98500 |
| 2025-09-24 | -31.68 | $25.61 | 48600 |
| 2025-09-23 | -15.84 | $25.77 | 43505 |
| 2025-09-22 | -8.70 | $25.76 | 98000 |
| 2025-09-19 | -11.22 | $25.73 | 94512 |
| 2025-09-18 | -6.72 | $25.74 | 113300 |
| 2025-09-17 | -17.65 | $25.61 | 74147 |
| 2025-09-16 | -9.90 | $25.54 | 88905 |
| 2025-09-15 | -7.92 | $25.56 | 79426 |
| 2025-09-12 | -13.86 | $25.50 | 72418 |
| 2025-09-11 | -2.97 | $25.61 | 124500 |
| 2025-09-10 | -25.84 | $25.29 | 99238 |
| 2025-09-09 | -19.47 | $25.30 | 99338 |
| 2025-09-08 | -18.60 | $25.28 | 806900 |
| 2025-09-05 | -16.03 | $25.31 | 121000 |
| 2025-09-04 | 0.00 | $25.37 | 336923 |
| 2025-09-03 | -13.22 | $25.12 | 63734 |
| 2025-09-02 | -13.18 | $25.11 | 96102 |
| 2025-08-29 | -3.73 | $25.23 | 65600 |
| 2025-08-28 | -1.96 | $25.22 | 60600 |
| 2025-08-27 | -1.31 | $25.23 | 128700 |
| 2025-08-26 | -8.00 | $25.10 | 67839 |
| 2025-08-25 | -12.00 | $25.04 | 232100 |
| 2025-08-22 | -2.00 | $25.19 | 123500 |
| 2025-08-21 | -17.21 | $24.73 | 38204 |
| 2025-08-20 | -13.93 | $24.77 | 70732 |
| 2025-08-19 | -8.20 | $24.84 | 74700 |
| 2025-08-18 | -11.02 | $24.77 | 51732 |
| 2025-08-15 | -11.86 | $24.76 | 74200 |
| 2025-08-14 | -5.17 | $24.82 | 61900 |
| 2025-08-13 | -1.72 | $24.86 | 90237 |
| 2025-08-12 | -5.26 | $24.62 | 121717 |
| 2025-08-11 | -41.05 | $24.28 | 66624 |
| 2025-08-08 | -34.74 | $24.34 | 52806 |
| 2025-08-07 | -56.84 | $24.13 | 62026 |
| 2025-08-06 | -56.84 | $24.13 | 52308 |
| 2025-08-05 | -62.11 | $24.08 | 279910 |
| 2025-08-04 | -61.05 | $24.09 | 127427 |
| 2025-08-01 | -88.42 | $23.83 | 116724 |
| 2025-07-31 | -64.94 | $24.17 | 91900 |
| 2025-07-30 | -44.16 | $24.33 | 62931 |
| 2025-07-29 | -25.97 | $24.47 | 71400 |
| 2025-07-28 | -18.99 | $24.52 | 101600 |
| 2025-07-25 | -6.45 | $24.61 | 73490 |
| 2025-07-24 | -13.73 | $24.53 | 100600 |
| 2025-07-23 | 0.00 | $24.67 | 100300 |
| 2025-07-22 | -10.89 | $24.45 | 81500 |
| 2025-07-21 | -26.45 | $24.24 | 94516 |
| 2025-07-18 | -28.10 | $24.22 | 55919 |
| 2025-07-17 | -24.79 | $24.26 | 67428 |
| 2025-07-16 | -37.19 | $24.11 | 97504 |
| 2025-07-15 | -40.50 | $24.07 | 105000 |
| 2025-07-14 | -16.53 | $24.36 | 53000 |
| 2025-07-11 | -15.70 | $24.37 | 60900 |
| 2025-07-10 | -4.13 | $24.51 | 105249 |
| 2025-07-09 | -8.77 | $24.39 | 74652 |
| 2025-07-08 | -14.91 | $24.32 | 89200 |
| 2025-07-07 | -21.05 | $24.25 | 77187 |
| 2025-07-03 | -1.46 | $24.47 | 119000 |
| 2025-07-02 | 0.00 | $24.34 | 59500 |
| 2025-07-01 | -4.03 | $24.27 | 87040 |
| 2025-06-30 | -2.86 | $23.98 | 116100 |
| 2025-06-27 | -7.92 | $23.88 | 72200 |
| 2025-06-26 | -6.59 | $23.77 | 51400 |
| 2025-06-25 | -26.37 | $23.59 | 69921 |
| 2025-06-24 | -4.40 | $23.79 | 78000 |
| 2025-06-23 | -9.00 | $23.60 | 82620 |
| 2025-06-20 | -25.00 | $23.44 | 71439 |
| 2025-06-18 | -27.00 | $23.42 | 47200 |
| 2025-06-17 | -29.00 | $23.40 | 71246 |
| 2025-06-16 | -10.00 | $23.59 | 59230 |
| 2025-06-13 | -29.00 | $23.40 | 74200 |
| 2025-06-12 | -6.00 | $23.63 | 292136 |
| 2025-06-11 | -13.00 | $23.56 | 75453 |
| 2025-06-10 | -1.03 | $23.65 | 95059 |
| 2025-06-09 | -12.36 | $23.47 | 52300 |
| 2025-06-06 | -8.42 | $23.42 | 82503 |
| 2025-06-05 | -33.00 | $23.17 | 111546 |
| 2025-06-04 | -21.85 | $23.24 | 60100 |
| 2025-06-03 | -15.97 | $23.31 | 65215 |
| 2025-06-02 | -27.73 | $23.17 | 63900 |
| 2025-05-30 | -31.93 | $23.12 | 519124 |
| 2025-05-29 | -30.00 | $23.14 | 97425 |
| 2025-05-28 | -27.71 | $23.04 | 94900 |
| 2025-05-27 | -16.87 | $23.22 | 83843 |
| 2025-05-23 | -41.57 | $22.81 | 84700 |
| 2025-05-22 | -36.14 | $22.90 | 102614 |
| 2025-05-21 | -31.25 | $22.95 | 261100 |
| 2025-05-20 | -5.06 | $23.41 | 68838 |
| 2025-05-19 | -1.78 | $23.46 | 81422 |
| 2025-05-16 | -0.38 | $23.47 | 43600 |
| 2025-05-15 | -0.81 | $23.30 | 80600 |
| 2025-05-14 | -8.87 | $23.10 | 81914 |
| 2025-05-13 | -3.23 | $23.24 | 78111 |
| 2025-05-12 | 0.00 | $23.25 | 125775 |
| 2025-05-09 | -10.61 | $22.61 | 104679 |
| 2025-05-08 | -10.68 | $22.60 | 74600 |
| 2025-05-07 | -9.69 | $22.43 | 62325 |
| 2025-05-06 | -11.79 | $22.37 | 94000 |
| 2025-05-05 | -6.96 | $22.49 | 70366 |
| 2025-05-02 | -2.20 | $22.62 | 156343 |
| 2025-05-01 | -10.61 | $22.31 | 88200 |
| 2025-04-30 | -28.18 | $22.32 | 164906 |
| 2025-04-29 | -28.79 | $22.30 | 47408 |
| 2025-04-28 | -32.12 | $22.19 | 65600 |
| 2025-04-25 | -34.55 | $22.11 | 106500 |
| 2025-04-24 | -35.80 | $22.12 | 139224 |
| 2025-04-23 | -48.43 | $21.76 | 69305 |
| 2025-04-22 | -54.78 | $21.56 | 101273 |
| 2025-04-21 | -69.94 | $21.02 | 134725 |
| 2025-04-17 | -57.30 | $21.47 | 99500 |
| 2025-04-16 | -60.96 | $21.34 | 107107 |
| 2025-04-15 | -50.84 | $21.70 | 85700 |
| 2025-04-14 | -48.88 | $21.77 | 78100 |
| 2025-04-11 | -56.46 | $21.50 | 70028 |
| 2025-04-10 | -64.61 | $21.21 | 161231 |
| 2025-04-09 | -45.79 | $21.88 | 247700 |
| 2025-04-08 | -88.48 | $20.36 | 141940 |
| 2025-04-07 | -78.93 | $20.70 | 361200 |
| 2025-04-04 | -98.51 | $20.86 | 335913 |
| 2025-04-03 | -100.00 | $22.10 | 177225 |
| 2025-04-02 | -30.63 | $23.20 | 92208 |
| 2025-04-01 | -48.72 | $23.03 | 78747 |
| 2025-03-31 | -52.85 | $23.01 | 257500 |
| 2025-03-28 | -76.80 | $22.85 | 96634 |
| 2025-03-27 | -56.91 | $23.21 | 56200 |
| 2025-03-26 | -52.49 | $23.29 | 68000 |
| 2025-03-25 | -44.75 | $23.43 | 78605 |
| 2025-03-24 | -43.09 | $23.46 | 122000 |
| 2025-03-21 | -60.77 | $23.14 | 90300 |
| 2025-03-20 | -60.71 | $23.20 | 282400 |
| 2025-03-19 | -59.11 | $23.26 | 111800 |
| 2025-03-18 | -69.23 | $23.07 | 132346 |
| 2025-03-17 | -63.46 | $23.19 | 162903 |
| 2025-03-14 | -75.96 | $22.93 | 159444 |
| 2025-03-13 | -95.67 | $22.52 | 192546 |
| 2025-03-12 | -92.31 | $22.71 | 181935 |
| 2025-03-11 | -91.53 | $22.78 | 160676 |
| 2025-03-10 | -87.20 | $23.08 | 113200 |
| 2025-03-07 | -75.37 | $23.50 | 77100 |
| 2025-03-06 | -87.31 | $23.34 | 255300 |
| 2025-03-05 | -74.63 | $23.51 | 120012 |
| 2025-03-04 | -93.60 | $23.34 | 197044 |
| 2025-03-03 | -82.76 | $23.79 | 146400 |
| 2025-02-28 | -53.75 | $24.08 | 152007 |
| 2025-02-27 | -93.59 | $23.78 | 155506 |
| 2025-02-26 | -74.36 | $23.93 | 119101 |
| 2025-02-25 | -61.54 | $24.03 | 280100 |
| 2025-02-24 | -62.82 | $24.02 | 169700 |
| 2025-02-21 | -58.97 | $24.05 | 86125 |
| 2025-02-20 | -14.10 | $24.40 | 86145 |
| 2025-02-19 | -3.85 | $24.48 | 99326 |
| 2025-02-18 | -1.37 | $24.45 | 178748 |
| 2025-02-14 | -14.71 | $24.31 | 158112 |
| 2025-02-13 | -10.84 | $24.32 | 100700 |
| 2025-02-12 | -39.76 | $24.08 | 81200 |
| 2025-02-11 | -19.20 | $24.17 | 157300 |
| 2025-02-10 | -20.81 | $24.10 | 96619 |
| 2025-02-07 | -26.85 | $24.01 | 166868 |
| 2025-02-06 | -12.08 | $24.23 | 131100 |
| 2025-02-05 | -12.75 | $24.22 | 99817 |
| 2025-02-04 | -18.79 | $24.13 | 155400 |
| 2025-02-03 | -26.17 | $24.02 | 205800 |
| 2025-01-31 | -17.45 | $24.15 | 109200 |
| 2025-01-30 | -4.73 | $24.33 | 105015 |
| 2025-01-29 | -9.42 | $24.17 | 82230 |
| 2025-01-28 | -5.15 | $24.21 | 122600 |
| 2025-01-27 | -1.47 | $24.26 | 182700 |
| 2025-01-24 | -2.96 | $24.23 | 139807 |
| 2025-01-23 | 0.00 | $24.24 | 159808 |
| 2025-01-22 | -6.40 | $24.09 | 207530 |
| 2025-01-21 | -0.83 | $24.11 | 245600 |
| 2025-01-17 | -4.85 | $23.90 | 73500 |
| 2025-01-16 | -14.74 | $23.73 | 188600 |
| 2025-01-15 | -35.34 | $23.67 | 85207 |
| 2025-01-14 | -62.93 | $23.35 | 178529 |
| 2025-01-13 | -77.34 | $23.21 | 130944 |
| 2025-01-10 | -91.60 | $23.05 | 140763 |
| 2025-01-08 | -71.53 | $23.35 | 106014 |
| 2025-01-07 | -74.05 | $23.35 | 107000 |
| 2025-01-06 | -68.35 | $23.44 | 154806 |
| 2025-01-03 | -72.39 | $23.39 | 125668 |
| 2025-01-02 | -84.34 | $23.20 | 195214 |
| 2024-12-31 | -81.18 | $23.26 | 140500 |
| 2024-12-30 | -83.71 | $23.23 | 173635 |
| 2024-12-27 | -72.63 | $23.43 | 58938 |
| 2024-12-26 | -61.45 | $23.63 | 133100 |
| 2024-12-24 | -65.92 | $23.55 | 53915 |
| 2024-12-23 | -77.10 | $23.35 | 99431 |
| 2024-12-20 | -79.33 | $23.31 | 148905 |
| 2024-12-19 | -99.40 | $23.07 | 113207 |
| 2024-12-18 | -99.37 | $23.15 | 163902 |
| 2024-12-17 | -93.88 | $23.81 | 130801 |
| 2024-12-16 | -80.00 | $23.97 | 168447 |
| 2024-12-13 | -74.74 | $24.02 | 84600 |
| 2024-12-12 | -70.53 | $24.06 | 74500 |
| 2024-12-11 | -57.89 | $24.18 | 426968 |
| 2024-12-10 | -51.58 | $24.24 | 62709 |
| 2024-12-09 | -41.05 | $24.34 | 81100 |
| 2024-12-06 | -28.42 | $24.46 | 44109 |
| 2024-12-05 | -28.42 | $24.46 | 66300 |
| 2024-12-04 | -21.05 | $24.53 | 62900 |
| 2024-12-03 | -10.69 | $24.56 | 73500 |
| 2024-12-02 | -5.59 | $24.64 | 93823 |
| 2024-11-29 | -1.86 | $24.70 | 43300 |
| 2024-11-27 | -7.50 | $24.60 | 57100 |
| 2024-11-26 | -5.03 | $24.63 | 71827 |
| 2024-11-25 | -4.40 | $24.64 | 234617 |
| 2024-11-22 | -4.38 | $24.43 | 112326 |
| 2024-11-21 | -18.98 | $24.23 | 60700 |
| 2024-11-20 | -37.96 | $23.97 | 57743 |
| 2024-11-19 | -39.42 | $23.95 | 81800 |
| 2024-11-18 | -33.58 | $24.03 | 72043 |
| 2024-11-15 | -41.61 | $23.92 | 83400 |
| 2024-11-14 | -29.20 | $24.09 | 89900 |
| 2024-11-13 | -19.71 | $24.22 | 77600 |
| 2024-11-12 | -19.71 | $24.22 | 144941 |
| 2024-11-11 | -8.03 | $24.38 | 156900 |
| 2024-11-08 | -4.03 | $24.31 | 126510 |
| 2024-11-07 | -5.17 | $24.22 | 105050 |
| 2024-11-06 | 0.00 | $24.23 | 62811 |
| 2024-11-05 | -54.67 | $23.46 | 48344 |
| 2024-11-04 | -92.00 | $23.18 | 73100 |
| 2024-11-01 | -91.55 | $23.22 | 78300 |
| 2024-10-31 | -95.77 | $23.19 | 77115 |
| 2024-10-30 | -56.58 | $23.44 | 31419 |
| 2024-10-29 | -55.26 | $23.45 | 51317 |
| 2024-10-28 | -44.74 | $23.53 | 91348 |
| 2024-10-25 | -64.47 | $23.38 | 59720 |
| 2024-10-24 | -51.32 | $23.48 | 43739 |
| 2024-10-23 | -50.00 | $23.49 | 81000 |
| 2024-10-22 | -34.21 | $23.61 | 88700 |
| 2024-10-21 | -30.26 | $23.64 | 74353 |
| 2024-10-18 | -1.32 | $23.86 | 165381 |
| 2024-10-17 | -6.58 | $23.82 | 107600 |
| 2024-10-16 | -2.67 | $23.84 | 142022 |
| 2024-10-15 | -20.99 | $23.68 | 82244 |
| 2024-10-14 | -2.56 | $23.77 | 76000 |
| 2024-10-11 | -5.63 | $23.59 | 83800 |
| 2024-10-10 | -20.00 | $23.37 | 100500 |
| 2024-10-09 | -6.60 | $23.45 | 113442 |
| 2024-10-08 | -16.08 | $23.29 | 58200 |
| 2024-10-07 | -20.28 | $23.23 | 78600 |
| 2024-10-04 | -6.29 | $23.43 | 99303 |
| 2024-10-03 | -21.68 | $23.21 | 39603 |
| 2024-10-02 | -14.69 | $23.31 | 89448 |
| 2024-10-01 | -13.29 | $23.33 | 147984 |
| 2024-09-30 | -4.20 | $23.46 | 170517 |
| 2024-09-27 | -7.69 | $23.41 | 85287 |
| 2024-09-26 | -10.29 | $23.31 | 135300 |
| 2024-09-25 | -20.59 | $23.17 | 70914 |
| 2024-09-24 | -2.94 | $23.41 | 88293 |
| 2024-09-23 | -4.41 | $23.39 | 75624 |
| 2024-09-20 | -10.29 | $23.31 | 92100 |
| 2024-09-19 | -4.41 | $23.39 | 79014 |
| 2024-09-18 | -15.52 | $23.07 | 113100 |
| 2024-09-17 | -10.91 | $23.07 | 211542 |
| 2024-09-16 | -15.45 | $23.02 | 64602 |
| 2024-09-13 | -27.27 | $22.89 | 46200 |
| 2024-09-12 | -47.27 | $22.67 | 54900 |
| 2024-09-11 | -61.82 | $22.51 | 79818 |
| 2024-09-10 | -55.47 | $22.48 | 42543 |
| 2024-09-09 | -48.18 | $22.53 | 52527 |
| 2024-09-06 | -60.58 | $22.36 | 81600 |
| 2024-09-05 | -35.06 | $22.65 | 263715 |
| 2024-09-04 | -24.55 | $22.78 | 94569 |
| 2024-09-03 | -22.09 | $22.81 | 137700 |
| 2024-08-30 | 0.00 | $23.19 | 85200 |
| 2024-08-29 | -5.88 | $22.99 | 118515 |
| 2024-08-28 | -10.75 | $22.89 | 62931 |
| 2024-08-27 | -7.53 | $22.95 | 48900 |
| 2024-08-26 | -6.45 | $22.97 | 78141 |
| 2024-08-23 | 0.00 | $22.99 | 46443 |
| 2024-08-22 | -15.12 | $22.69 | 53403 |
| 2024-08-21 | -10.47 | $22.77 | 75600 |
| 2024-08-20 | -16.28 | $22.67 | 66324 |
| 2024-08-19 | -12.21 | $22.74 | 105600 |
| 2024-08-16 | -21.51 | $22.58 | 116400 |
| 2024-08-15 | -25.00 | $22.52 | 87600 |
| 2024-08-14 | -43.60 | $22.20 | 97554 |
| 2024-08-13 | -47.67 | $22.13 | 76866 |
| 2024-08-12 | -65.70 | $21.82 | 115020 |
| 2024-08-09 | -57.56 | $21.96 | 41700 |
| 2024-08-08 | -59.88 | $21.92 | 147300 |
| 2024-08-07 | -83.14 | $21.52 | 162303 |
| 2024-08-06 | -77.91 | $21.61 | 110451 |
| 2024-08-05 | -90.70 | $21.39 | 157875 |
| 2024-08-02 | -85.09 | $21.98 | 102705 |
| 2024-08-01 | -44.04 | $22.47 | 104700 |
| 2024-07-31 | -14.68 | $22.79 | 102000 |
| 2024-07-30 | -23.28 | $22.67 | 80823 |
| 2024-07-29 | -31.03 | $22.58 | 87432 |
| 2024-07-26 | -30.17 | $22.59 | 101100 |
| 2024-07-25 | -55.00 | $22.28 | 36612 |
| 2024-07-24 | -57.50 | $22.25 | 92721 |
| 2024-07-23 | -35.83 | $22.51 | 104169 |
| 2024-07-22 | -30.83 | $22.57 | 81978 |
| 2024-07-19 | -40.83 | $22.45 | 42300 |
| 2024-07-18 | -26.67 | $22.62 | 72003 |
| 2024-07-17 | -5.98 | $22.84 | 89145 |
| 2024-07-16 | -1.61 | $22.87 | 77430 |
| 2024-07-15 | -9.35 | $22.54 | 131100 |
| 2024-07-12 | -12.24 | $22.43 | 84009 |
| 2024-07-11 | -6.49 | $22.29 | 69768 |
| 2024-07-10 | 0.00 | $22.20 | 75900 |
| 2024-07-09 | -29.31 | $21.98 | 83199 |
| 2024-07-08 | -27.59 | $21.99 | 56841 |
| 2024-07-05 | -34.48 | $21.95 | 71700 |
| 2024-07-03 | -37.93 | $21.93 | 44448 |
| 2024-07-02 | -37.93 | $21.93 | 76800 |
| 2024-07-01 | -55.17 | $21.83 | 107496 |
| 2024-06-28 | -47.54 | $21.86 | 54429 |
| 2024-06-27 | -49.28 | $21.81 | 153000 |
| 2024-06-26 | -46.38 | $21.83 | 52824 |
| 2024-06-25 | -28.99 | $21.95 | 97596 |
| 2024-06-24 | -11.59 | $22.07 | 62400 |
| 2024-06-21 | -12.73 | $21.94 | 73530 |
| 2024-06-20 | -14.29 | $21.94 | 56400 |
| 2024-06-18 | -25.86 | $21.89 | 81900 |
| 2024-06-17 | -40.91 | $21.85 | 50100 |
| 2024-06-14 | -66.67 | $21.68 | 97005 |
| 2024-06-13 | -48.48 | $21.80 | 57426 |
| 2024-06-12 | -37.88 | $21.87 | 73884 |
| 2024-06-11 | -56.06 | $21.75 | 90609 |
| 2024-06-10 | -50.00 | $21.79 | 61620 |
| 2024-06-07 | -56.06 | $21.75 | 72600 |
| 2024-06-06 | -48.48 | $21.80 | 86400 |
| 2024-06-05 | -43.94 | $21.83 | 78021 |
| 2024-06-04 | -63.64 | $21.70 | 64200 |
| 2024-06-03 | -52.17 | $21.76 | 62712 |
| 2024-05-31 | -31.03 | $21.85 | 54600 |
| 2024-05-30 | -50.00 | $21.55 | 49638 |
| 2024-05-29 | -57.39 | $21.46 | 63600 |
| 2024-05-28 | -37.39 | $21.69 | 81924 |
| 2024-05-24 | -29.57 | $21.78 | 55206 |
| 2024-05-23 | -40.87 | $21.65 | 81000 |
| 2024-05-22 | -16.52 | $21.93 | 103800 |
| 2024-05-21 | -6.96 | $22.04 | 54030 |
| 2024-05-20 | -7.83 | $22.03 | 84909 |
| 2024-05-17 | -2.61 | $22.09 | 131700 |
| 2024-05-16 | -7.50 | $22.03 | 73200 |
| 2024-05-15 | 0.00 | $22.07 | 61011 |
| 2024-05-14 | -0.93 | $21.90 | 138000 |
| 2024-05-13 | -10.19 | $21.80 | 99000 |
| 2024-05-10 | -2.02 | $21.80 | 58938 |
| 2024-05-09 | 0.00 | $21.75 | 78732 |
| 2024-05-08 | -6.25 | $21.58 | 69600 |
| 2024-05-07 | -10.00 | $21.55 | 30723 |
| 2024-05-06 | -33.98 | $21.51 | 76041 |
| 2024-05-03 | -50.49 | $21.34 | 112200 |
| 2024-05-02 | -67.96 | $21.16 | 74226 |
| 2024-05-01 | -86.32 | $20.99 | 65727 |
| 2024-04-30 | -82.05 | $21.04 | 57081 |
| 2024-04-29 | -53.85 | $21.37 | 60900 |
| 2024-04-26 | -64.06 | $21.29 | 61800 |
| 2024-04-25 | -69.53 | $21.22 | 55878 |
| 2024-04-24 | -57.81 | $21.37 | 62100 |
| 2024-04-23 | -59.38 | $21.35 | 70614 |
| 2024-04-22 | -75.78 | $21.14 | 75300 |
| 2024-04-19 | -87.50 | $20.99 | 69351 |
| 2024-04-18 | -93.75 | $20.91 | 71100 |
| 2024-04-17 | -95.31 | $20.89 | 81087 |
| 2024-04-16 | -97.50 | $20.94 | 89145 |
| 2024-04-15 | -93.69 | $21.07 | 117300 |
| 2024-04-12 | -93.62 | $21.23 | 107445 |
| 2024-04-11 | -70.89 | $21.55 | 63300 |
| 2024-04-10 | -73.42 | $21.53 | 98715 |
| 2024-04-09 | -37.97 | $21.81 | 49500 |
| 2024-04-08 | -40.24 | $21.78 | 89463 |
| 2024-04-05 | -42.68 | $21.76 | 70200 |
| 2024-04-04 | -58.54 | $21.63 | 52944 |
| 2024-04-03 | -30.68 | $21.84 | 98469 |
| 2024-04-02 | -28.71 | $21.82 | 87675 |
| 2024-04-01 | -11.88 | $21.99 | 86829 |
| 2024-03-28 | -1.00 | $22.09 | 97800 |
| 2024-03-27 | 0.00 | $21.98 | 87003 |
| 2024-03-26 | -24.71 | $21.68 | 152814 |
| 2024-03-25 | -22.35 | $21.70 | 82617 |
| 2024-03-22 | -18.82 | $21.73 | 93000 |
| 2024-03-21 | -5.88 | $21.84 | 75987 |
| 2024-03-20 | 0.00 | $21.73 | 115530 |
| 2024-03-19 | -2.33 | $21.59 | 151800 |
| 2024-03-18 | -17.44 | $21.46 | 101436 |
| 2024-03-15 | -26.74 | $21.38 | 109569 |
| 2024-03-14 | -20.93 | $21.43 | 70572 |
| 2024-03-13 | -6.73 | $21.54 | 111309 |
| 2024-03-12 | -3.54 | $21.51 | 151593 |
| 2024-03-11 | -10.81 | $21.41 | 55800 |
| 2024-03-08 | -12.61 | $21.39 | 110100 |
| 2024-03-07 | -2.88 | $21.43 | 53814 |
| 2024-03-06 | -6.52 | $21.28 | 49200 |
| 2024-03-05 | -17.58 | $21.17 | 271800 |
| 2024-03-04 | -6.59 | $21.27 | 176400 |
| 2024-03-01 | -1.16 | $21.27 | 94500 |
| 2024-02-29 | -6.02 | $21.15 | 31215 |
| 2024-02-28 | -13.75 | $21.06 | 73638 |
| 2024-02-27 | -7.50 | $21.11 | 197433 |
| 2024-02-26 | -16.25 | $21.04 | 84000 |
| 2024-02-23 | -3.75 | $21.14 | 70800 |
| 2024-02-22 | -1.37 | $21.09 | 62100 |
| 2024-02-21 | -17.74 | $20.87 | 59478 |
| 2024-02-20 | -25.40 | $20.82 | 78000 |
| 2024-02-16 | -18.46 | $20.86 | 87027 |
| 2024-02-15 | -2.17 | $20.96 | 46620 |
| 2024-02-14 | -23.85 | $20.72 | 86448 |
| 2024-02-13 | -39.09 | $20.55 | 111900 |
| 2024-02-12 | -7.27 | $20.90 | 341229 |
| 2024-02-09 | -1.10 | $20.78 | 78321 |
| 2024-02-08 | -5.62 | $20.72 | 75300 |
| 2024-02-07 | -8.99 | $20.69 | 118500 |
| 2024-02-06 | -17.98 | $20.61 | 98100 |
| 2024-02-05 | -26.97 | $20.53 | 80226 |
| 2024-02-02 | -8.99 | $20.69 | 111930 |
| 2024-02-01 | -13.95 | $20.62 | 88500 |
| 2024-01-31 | -36.05 | $20.43 | 150900 |
| 2024-01-30 | -1.16 | $20.73 | 99900 |
| 2024-01-29 | 0.00 | $20.68 | 89700 |
| 2024-01-26 | -5.48 | $20.57 | 59841 |
| 2024-01-25 | 0.00 | $20.56 | 86100 |
| 2024-01-24 | -25.76 | $20.37 | 114600 |
| 2024-01-23 | -5.17 | $20.43 | 98499 |
| 2024-01-22 | -13.79 | $20.38 | 193536 |
| 2024-01-19 | -34.48 | $20.26 | 93921 |
| 2024-01-18 | -70.69 | $20.05 | 70800 |
| 2024-01-17 | -87.93 | $19.95 | 125811 |
| 2024-01-16 | -82.22 | $20.09 | 110400 |
| 2024-01-12 | -55.56 | $20.21 | 87600 |
| 2024-01-11 | -26.37 | $20.22 | 54987 |
| 2024-01-10 | -15.63 | $20.31 | 167826 |
| 2024-01-09 | -21.43 | $20.25 | 115500 |
| 2024-01-08 | -9.91 | $20.35 | 91500 |
| 2024-01-05 | -25.64 | $20.16 | 92535 |
| 2024-01-04 | -28.23 | $20.11 | 130599 |
| 2024-01-03 | -24.19 | $20.16 | 107478 |
| 2024-01-02 | -8.87 | $20.35 | 116400 |
| 2023-12-29 | -7.26 | $20.37 | 101796 |
| 2023-12-28 | -2.40 | $20.43 | 95787 |
| 2023-12-27 | -0.80 | $20.42 | 153960 |
| 2023-12-26 | -2.31 | $20.39 | 113811 |
| 2023-12-22 | -5.69 | $20.28 | 114600 |
| 2023-12-21 | -10.66 | $20.21 | 145800 |
| 2023-12-20 | -27.05 | $20.01 | 163218 |
| 2023-12-19 | 0.00 | $20.31 | 145896 |
| 2023-12-18 | -7.69 | $20.12 | 117600 |
| 2023-12-15 | -11.38 | $20.07 | 119706 |
| 2023-12-14 | -3.76 | $20.16 | 277515 |
| 2023-12-13 | -0.96 | $19.91 | 140172 |
| 2023-12-12 | -1.19 | $19.59 | 127239 |
| 2023-12-11 | -0.89 | $19.56 | 67836 |
| 2023-12-08 | -6.45 | $19.45 | 115200 |
| 2023-12-07 | -12.70 | $19.37 | 78000 |
| 2023-12-06 | -22.22 | $19.25 | 140448 |
| 2023-12-05 | -11.11 | $19.39 | 134718 |
| 2023-12-04 | -1.59 | $19.51 | 88200 |
| 2023-12-01 | 0.00 | $19.53 | 78300 |
| 2023-11-30 | 0.00 | $19.33 | 66138 |
| 2023-11-29 | -8.72 | $19.20 | 84600 |
| 2023-11-28 | -2.65 | $19.18 | 215400 |
| 2023-11-27 | -2.44 | $19.18 | 76500 |
| 2023-11-24 | 0.00 | $19.22 | 15330 |
| 2023-11-22 | -2.29 | $19.17 | 107793 |
| 2023-11-21 | -6.40 | $19.07 | 81300 |
| 2023-11-20 | -2.33 | $19.14 | 57300 |
| 2023-11-17 | -2.47 | $19.04 | 68226 |
| 2023-11-16 | -7.41 | $18.96 | 82602 |
| 2023-11-15 | -4.32 | $19.01 | 96993 |
| 2023-11-14 | -4.00 | $18.90 | 132300 |
| 2023-11-13 | -12.82 | $18.48 | 151500 |
| 2023-11-10 | -9.40 | $18.52 | 69300 |
| 2023-11-09 | -29.06 | $18.29 | 90123 |
| 2023-11-08 | -17.09 | $18.43 | 89142 |
| 2023-11-07 | -13.68 | $18.47 | 135900 |
| 2023-11-06 | -11.97 | $18.49 | 98100 |
| 2023-11-03 | -5.98 | $18.56 | 131160 |
| 2023-11-02 | -25.64 | $18.33 | 141600 |
| 2023-11-01 | -55.56 | $17.98 | 130263 |
| 2023-10-31 | -65.81 | $17.86 | 292242 |
| 2023-10-30 | -76.92 | $17.73 | 72300 |
| 2023-10-27 | -94.87 | $17.52 | 163800 |
| 2023-10-26 | -96.94 | $17.68 | 60600 |
| 2023-10-25 | -98.86 | $17.76 | 77145 |
| 2023-10-24 | -85.90 | $17.96 | 64908 |
| 2023-10-23 | -100.00 | $17.85 | 1.6M |
| 2023-10-20 | -88.00 | $17.97 | 48405 |
| 2023-10-19 | -60.00 | $18.18 | 49035 |
| 2023-10-18 | -47.13 | $18.34 | 51900 |
| 2023-10-17 | -40.87 | $18.56 | 44400 |
| 2023-10-16 | -48.33 | $18.50 | 34575 |
| 2023-10-13 | -67.74 | $18.28 | 63300 |
| 2023-10-12 | -64.89 | $18.34 | 57000 |
| 2023-10-11 | -53.33 | $18.51 | 85500 |
| 2023-10-10 | -56.30 | $18.47 | 63300 |
| 2023-10-09 | -65.93 | $18.34 | 38547 |
| 2023-10-06 | -76.30 | $18.20 | 77760 |
| 2023-10-05 | -90.77 | $18.05 | 49200 |
| 2023-10-04 | -87.69 | $18.09 | 48039 |
| 2023-10-03 | -96.83 | $18.01 | 69600 |
| 2023-10-02 | -92.66 | $18.24 | 106887 |
| 2023-09-29 | -85.09 | $18.36 | 111351 |
| 2023-09-28 | -78.07 | $18.44 | 80400 |
| 2023-09-27 | -88.60 | $18.32 | 96384 |
| 2023-09-26 | -98.10 | $18.30 | 106800 |
| 2023-09-25 | -82.61 | $18.57 | 70245 |
| 2023-09-22 | -98.81 | $18.50 | 55800 |
| 2023-09-21 | -100.00 | $18.56 | 224400 |
| 2023-09-20 | -75.36 | $18.81 | 30444 |
| 2023-09-19 | -43.48 | $19.03 | 86100 |
| 2023-09-18 | -37.68 | $19.07 | 52800 |
| 2023-09-15 | -40.58 | $19.05 | 90975 |
| 2023-09-14 | -14.49 | $19.23 | 68202 |
| 2023-09-13 | -46.38 | $19.01 | 77844 |
| 2023-09-12 | -42.03 | $19.04 | 43554 |
| 2023-09-11 | -42.03 | $19.04 | 29784 |
| 2023-09-08 | -49.28 | $18.99 | 30600 |
| 2023-09-07 | -62.96 | $18.94 | 35100 |
| 2023-09-06 | -55.56 | $19.00 | 35100 |
| 2023-09-05 | -45.68 | $19.08 | 61527 |
| 2023-09-01 | -24.69 | $19.25 | 98700 |
| 2023-08-31 | -38.37 | $19.17 | 65535 |
| 2023-08-30 | -33.72 | $19.21 | 42009 |
| 2023-08-29 | -40.23 | $19.16 | 44157 |
| 2023-08-28 | -71.00 | $18.93 | 46200 |
| 2023-08-25 | -83.33 | $18.81 | 60402 |
| 2023-08-24 | -95.96 | $18.71 | 45696 |
| 2023-08-23 | -77.67 | $18.90 | 61290 |
| 2023-08-22 | -92.23 | $18.75 | 81000 |
| 2023-08-21 | -83.50 | $18.84 | 73200 |
| 2023-08-18 | -86.41 | $18.81 | 37500 |
| 2023-08-17 | -96.74 | $18.81 | 37500 |
| 2023-08-16 | -100.00 | $18.92 | 146400 |
| 2023-08-15 | -95.52 | $19.06 | 89787 |
| 2023-08-14 | -72.73 | $19.30 | 52800 |
| 2023-08-11 | -66.15 | $19.27 | 75000 |
| 2023-08-10 | -69.23 | $19.25 | 45900 |
| 2023-08-09 | -67.69 | $19.26 | 38145 |
| 2023-08-08 | -50.77 | $19.37 | 33426 |
| 2023-08-07 | -29.07 | $19.45 | 31200 |
| 2023-08-04 | -45.26 | $19.27 | 155400 |
| 2023-08-03 | -33.66 | $19.36 | 52200 |
| 2023-08-02 | -25.00 | $19.42 | 90000 |
| 2023-08-01 | -8.04 | $19.61 | 53700 |
| 2023-07-31 | -4.46 | $19.65 | 87300 |
| 2023-07-28 | -8.93 | $19.60 | 45951 |
| 2023-07-27 | -22.32 | $19.45 | 66300 |
| 2023-07-26 | -6.48 | $19.54 | 69900 |
| 2023-07-25 | -4.46 | $19.50 | 666306 |
| 2023-07-24 | -4.35 | $19.49 | 83406 |
| 2023-07-21 | -7.08 | $19.39 | 33600 |
| 2023-07-20 | -3.67 | $19.39 | 53700 |
| 2023-07-19 | -1.83 | $19.41 | 167700 |
| 2023-07-18 | -1.04 | $19.29 | 45900 |
| 2023-07-17 | -9.78 | $19.17 | 45705 |
| 2023-07-14 | -19.57 | $19.08 | 53103 |
| 2023-07-13 | 0.00 | $19.24 | 91800 |
| 2023-07-12 | -8.43 | $19.10 | 53400 |
| 2023-07-11 | -1.52 | $18.99 | 38544 |
| 2023-07-10 | -30.77 | $18.79 | 53400 |
| 2023-07-07 | -43.08 | $18.71 | 47700 |
| 2023-07-06 | -44.62 | $18.70 | 31878 |
| 2023-07-05 | -13.25 | $18.88 | 41700 |
| 2023-07-03 | -3.61 | $18.96 | 22278 |
| 2023-06-30 | -8.60 | $18.91 | 43890 |
| 2023-06-29 | -21.60 | $18.72 | 25800 |
| 2023-06-28 | -30.23 | $18.60 | 27060 |
| 2023-06-27 | -30.23 | $18.60 | 82500 |
| 2023-06-26 | -45.74 | $18.40 | 68400 |
| 2023-06-23 | -45.59 | $18.37 | 47700 |
| 2023-06-22 | -36.03 | $18.50 | 18726 |
| 2023-06-21 | -33.82 | $18.53 | 54000 |
| 2023-06-20 | -22.06 | $18.69 | 35121 |
| 2023-06-16 | -10.29 | $18.85 | 39300 |
| 2023-06-15 | -3.08 | $18.89 | 183900 |
| 2023-06-14 | -12.07 | $18.65 | 61200 |
| 2023-06-13 | -4.42 | $18.71 | 32433 |
| 2023-06-12 | -1.05 | $18.57 | 65700 |
| 2023-06-09 | -6.59 | $18.48 | 24345 |
| 2023-06-08 | -2.30 | $18.48 | 45900 |
| 2023-06-07 | -1.20 | $18.45 | 66300 |
| 2023-06-06 | -1.43 | $18.32 | 40575 |
| 2023-06-05 | -17.91 | $18.18 | 65526 |
| 2023-06-02 | -4.55 | $18.26 | 70887 |
| 2023-06-01 | -45.90 | $17.90 | 82800 |
| 2023-05-31 | -67.21 | $17.77 | 75417 |
| 2023-05-30 | -52.31 | $17.88 | 168600 |
| 2023-05-26 | -54.55 | $17.92 | 59400 |
| 2023-05-25 | -79.22 | $17.73 | 38400 |
| 2023-05-24 | -77.92 | $17.74 | 59454 |
| 2023-05-23 | -54.55 | $17.92 | 47493 |
| 2023-05-22 | -37.66 | $18.05 | 88860 |
| 2023-05-19 | -37.66 | $18.05 | 672300 |
| 2023-05-18 | -29.87 | $18.11 | 79800 |
| 2023-05-17 | -46.75 | $17.98 | 83217 |
| 2023-05-16 | -80.52 | $17.72 | 57600 |
| 2023-05-15 | -58.23 | $17.90 | 64620 |
| 2023-05-12 | -68.35 | $17.82 | 53100 |
| 2023-05-11 | -64.56 | $17.85 | 117600 |
| 2023-05-10 | -55.70 | $17.92 | 112200 |
| 2023-05-09 | -56.96 | $17.91 | 45372 |
| 2023-05-08 | -50.63 | $17.96 | 83874 |
| 2023-05-05 | -49.37 | $17.97 | 365100 |
| 2023-05-04 | -89.87 | $17.65 | 79800 |
| 2023-05-03 | -82.54 | $17.84 | 65700 |
| 2023-05-02 | -61.90 | $17.97 | 70200 |
| 2023-05-01 | -17.46 | $18.25 | 132900 |
| 2023-04-28 | -17.46 | $18.25 | 60000 |
| 2023-04-27 | -42.86 | $18.09 | 50823 |
| 2023-04-26 | -79.73 | $17.77 | 77142 |
| 2023-04-25 | -47.37 | $17.91 | 48714 |
| 2023-04-24 | -18.75 | $18.18 | 102945 |
| 2023-04-21 | -16.41 | $18.15 | 78984 |
| 2023-04-20 | -16.41 | $18.15 | 64200 |
| 2023-04-19 | -6.25 | $18.28 | 72306 |
| 2023-04-18 | -3.91 | $18.31 | 102951 |
| 2023-04-17 | -3.97 | $18.29 | 86112 |
| 2023-04-14 | -9.52 | $18.22 | 104832 |
| 2023-04-13 | -4.17 | $18.23 | 108696 |
| 2023-04-12 | -17.50 | $18.07 | 165600 |
| 2023-04-11 | -6.14 | $18.15 | 141900 |
| 2023-04-10 | -10.00 | $18.07 | 102954 |
| 2023-04-06 | -16.36 | $18.00 | 40806 |
| 2023-04-05 | -18.18 | $17.98 | 55500 |
| 2023-04-04 | -19.09 | $17.97 | 157200 |
| 2023-04-03 | -21.64 | $18.13 | 56100 |
| 2023-03-31 | -33.33 | $18.04 | 52611 |
| 2023-03-30 | -50.00 | $17.80 | 82200 |
| 2023-03-29 | -54.86 | $17.73 | 90735 |
| 2023-03-28 | -71.53 | $17.49 | 87300 |
| 2023-03-27 | -73.61 | $17.46 | 101844 |
| 2023-03-24 | -82.64 | $17.33 | 119241 |
| 2023-03-23 | -89.58 | $17.23 | 67938 |
| 2023-03-22 | -87.50 | $17.26 | 117132 |
| 2023-03-21 | -58.33 | $17.68 | 70002 |
| 2023-03-20 | -75.00 | $17.44 | 67500 |
| 2023-03-17 | -89.03 | $17.25 | 50700 |
| 2023-03-16 | -74.14 | $17.53 | 75900 |
| 2023-03-15 | -87.43 | $17.30 | 87900 |
| 2023-03-14 | -77.78 | $17.53 | 57948 |
| 2023-03-13 | -92.40 | $17.28 | 63000 |
| 2023-03-10 | -94.56 | $17.47 | 106200 |
| 2023-03-09 | -97.41 | $17.73 | 67806 |
| 2023-03-08 | -87.50 | $18.09 | 356163 |
| 2023-03-07 | -87.10 | $18.10 | 50814 |
| 2023-03-06 | -54.84 | $18.40 | 87900 |
| 2023-03-03 | -54.08 | $18.43 | 35841 |
| 2023-03-02 | -80.77 | $18.18 | 36009 |
| 2023-03-01 | -94.06 | $18.07 | 64500 |
| 2023-02-28 | -89.11 | $18.12 | 40266 |
| 2023-02-27 | -84.16 | $18.17 | 150000 |
| 2023-02-24 | -87.13 | $18.14 | 61596 |
| 2023-02-23 | -88.24 | $18.27 | 32700 |
| 2023-02-22 | -89.77 | $18.23 | 91506 |
| 2023-02-21 | -87.50 | $18.25 | 59700 |
| 2023-02-17 | -45.45 | $18.62 | 45999 |
| 2023-02-16 | -32.43 | $18.66 | 47100 |
| 2023-02-15 | -15.70 | $18.83 | 58602 |
| 2023-02-14 | -19.83 | $18.78 | 48738 |
| 2023-02-13 | -17.36 | $18.81 | 139641 |
| 2023-02-10 | -33.88 | $18.61 | 46200 |
| 2023-02-09 | -42.15 | $18.51 | 78708 |
| 2023-02-08 | -27.27 | $18.69 | 235872 |
| 2023-02-07 | -12.40 | $18.87 | 140541 |
| 2023-02-06 | -26.45 | $18.70 | 32700 |
| 2023-02-03 | -14.39 | $18.83 | 85017 |
| 2023-02-02 | -2.65 | $18.98 | 59784 |
| 2023-02-01 | -8.57 | $18.79 | 81147 |
| 2023-01-31 | 0.00 | $18.66 | 45900 |
| 2023-01-30 | -20.00 | $18.39 | 70311 |
| 2023-01-27 | -5.60 | $18.57 | 330678 |
| 2023-01-26 | 0.00 | $18.58 | 49200 |
| 2023-01-25 | -4.42 | $18.40 | 40500 |
| 2023-01-24 | -7.96 | $18.36 | 39111 |
| 2023-01-23 | -7.58 | $18.35 | 30600 |
| 2023-01-20 | -21.21 | $18.17 | 62418 |
| 2023-01-19 | -42.42 | $17.89 | 68103 |
| 2023-01-18 | -32.58 | $18.02 | 87300 |
| 2023-01-17 | -9.09 | $18.33 | 60300 |
| 2023-01-13 | -2.31 | $18.40 | 59100 |
| 2023-01-12 | -4.69 | $18.35 | 177348 |
| 2023-01-11 | -13.74 | $18.26 | 58257 |
| 2023-01-10 | -28.24 | $18.07 | 41700 |
| 2023-01-09 | -37.40 | $17.95 | 41415 |
| 2023-01-06 | -33.59 | $18.00 | 115593 |
| 2023-01-05 | -63.36 | $17.61 | 126900 |
| 2023-01-04 | -54.96 | $17.72 | 76200 |
| 2023-01-03 | -70.23 | $17.52 | 83478 |
| 2022-12-30 | -70.71 | $17.54 | 106632 |
| 2022-12-29 | -70.13 | $17.59 | 114981 |
| 2022-12-28 | -87.66 | $17.32 | 150057 |
| 2022-12-27 | -72.73 | $17.55 | 35220 |
| 2022-12-23 | -74.68 | $17.52 | 97800 |
| 2022-12-22 | -83.12 | $17.39 | 125430 |
| 2022-12-21 | -73.61 | $17.61 | 324600 |
| 2022-12-20 | -90.97 | $17.36 | 133800 |
| 2022-12-19 | -93.75 | $17.32 | 48300 |
| 2022-12-16 | -90.37 | $17.45 | 129000 |
| 2022-12-15 | -93.75 | $17.62 | 141600 |
| 2022-12-14 | -70.97 | $18.01 | 135600 |
| 2022-12-13 | -60.22 | $18.11 | 176700 |
| 2022-12-12 | -70.97 | $18.01 | 89124 |
| 2022-12-09 | -98.92 | $17.75 | 86700 |
| 2022-12-08 | -84.78 | $17.89 | 105300 |
| 2022-12-07 | -60.14 | $17.81 | 52500 |
| 2022-12-06 | -51.75 | $17.93 | 201600 |
| 2022-12-05 | -37.06 | $18.14 | 231900 |
| 2022-12-02 | -10.69 | $18.50 | 104400 |
| 2022-12-01 | -7.95 | $18.53 | 48444 |
| 2022-11-30 | 0.00 | $18.58 | 82917 |
| 2022-11-29 | -18.99 | $18.19 | 66057 |
| 2022-11-28 | -22.15 | $18.14 | 58851 |
| 2022-11-25 | -3.16 | $18.44 | 42600 |
| 2022-11-23 | -2.60 | $18.41 | 61029 |
| 2022-11-22 | 0.00 | $18.38 | 48969 |
| 2022-11-21 | -15.49 | $18.11 | 69969 |
| 2022-11-18 | -12.84 | $18.14 | 79026 |
| 2022-11-17 | -16.67 | $18.01 | 111375 |
| 2022-11-16 | -14.72 | $18.04 | 73500 |
| 2022-11-15 | -6.60 | $18.20 | 94575 |
| 2022-11-14 | -11.92 | $18.06 | 47700 |
| 2022-11-11 | -2.56 | $18.19 | 69735 |
| 2022-11-10 | -0.51 | $18.03 | 129744 |
| 2022-11-09 | -21.90 | $17.26 | 83400 |
| 2022-11-08 | -5.24 | $17.61 | 75300 |
| 2022-11-07 | -9.52 | $17.52 | 45072 |
| 2022-11-04 | -19.05 | $17.32 | 148263 |
| 2022-11-03 | -30.00 | $17.09 | 88800 |
| 2022-11-02 | -24.76 | $17.20 | 62700 |
| 2022-11-01 | -7.62 | $17.56 | 66900 |
| 2022-10-31 | -3.98 | $17.55 | 66939 |
| 2022-10-28 | -0.50 | $17.62 | 90321 |
| 2022-10-27 | -10.56 | $17.23 | 97821 |
| 2022-10-26 | -9.44 | $17.25 | 78600 |
| 2022-10-25 | -1.23 | $17.22 | 179400 |
| 2022-10-24 | -3.55 | $16.98 | 44517 |
| 2022-10-21 | -2.52 | $16.78 | 138612 |
| 2022-10-20 | -31.58 | $16.40 | 197400 |
| 2022-10-19 | -21.05 | $16.52 | 104748 |
| 2022-10-18 | -31.51 | $16.62 | 106500 |
| 2022-10-17 | -47.30 | $16.40 | 103641 |
| 2022-10-14 | -72.05 | $16.07 | 97032 |
| 2022-10-13 | -53.42 | $16.37 | 76317 |
| 2022-10-12 | -87.13 | $15.92 | 86700 |
| 2022-10-11 | -84.48 | $15.97 | 100500 |
| 2022-10-10 | -84.31 | $16.02 | 66603 |
| 2022-10-07 | -83.06 | $16.11 | 54732 |
| 2022-10-06 | -66.94 | $16.50 | 129636 |
| 2022-10-05 | -61.16 | $16.64 | 108000 |
| 2022-10-04 | -59.09 | $16.69 | 131400 |
| 2022-10-03 | -80.99 | $16.16 | 116700 |
| 2022-09-30 | -99.59 | $15.71 | 155148 |
| 2022-09-29 | -95.28 | $15.90 | 118872 |
| 2022-09-28 | -81.55 | $16.22 | 120378 |
| 2022-09-27 | -96.14 | $15.88 | 175032 |
| 2022-09-26 | -98.67 | $15.90 | 409287 |
| 2022-09-23 | -92.68 | $16.13 | 289800 |
| 2022-09-22 | -99.48 | $16.48 | 87615 |
| 2022-09-21 | -100.00 | $16.62 | 231900 |
| 2022-09-20 | -94.04 | $16.99 | 1.7M |
| 2022-09-19 | -79.33 | $17.22 | 62433 |
| 2022-09-16 | -91.56 | $17.09 | 79200 |
| 2022-09-15 | -96.00 | $17.24 | 45108 |
| 2022-09-14 | -86.67 | $17.38 | 52851 |
| 2022-09-13 | -90.00 | $17.34 | 99423 |
| 2022-09-12 | -45.00 | $18.06 | 59160 |
| 2022-09-09 | -56.88 | $17.87 | 81693 |
| 2022-09-08 | -73.13 | $17.61 | 54339 |
| 2022-09-07 | -79.38 | $17.51 | 152700 |
| 2022-09-06 | -98.10 | $17.23 | 173700 |
| 2022-09-02 | -92.90 | $17.34 | 102123 |
| 2022-09-01 | -85.16 | $17.46 | 77169 |
| 2022-08-31 | -100.00 | $17.47 | 68700 |
| 2022-08-30 | -94.40 | $17.60 | 104700 |
| 2022-08-29 | -87.27 | $17.82 | 75900 |
| 2022-08-26 | -80.91 | $17.89 | 92202 |
| 2022-08-25 | -33.64 | $18.41 | 39900 |
| 2022-08-24 | -46.27 | $18.16 | 78000 |
| 2022-08-23 | -45.89 | $18.11 | 65802 |
| 2022-08-22 | -43.59 | $18.10 | 124800 |
| 2022-08-19 | -19.87 | $18.47 | 67221 |
| 2022-08-18 | -8.28 | $18.65 | 96117 |
| 2022-08-17 | -11.38 | $18.59 | 45000 |
| 2022-08-16 | -4.79 | $18.70 | 110166 |
| 2022-08-15 | -1.23 | $18.60 | 57033 |
| 2022-08-12 | -0.56 | $18.58 | 77709 |
| 2022-08-11 | -6.98 | $18.31 | 52839 |
| 2022-08-10 | -1.06 | $18.19 | 75132 |
| 2022-08-09 | -9.36 | $17.88 | 75441 |
| 2022-08-08 | -8.77 | $17.89 | 34296 |
| 2022-08-05 | -7.83 | $17.86 | 53100 |
| 2022-08-04 | -9.64 | $17.83 | 73524 |
| 2022-08-03 | -4.22 | $17.92 | 158433 |
| 2022-08-02 | -13.86 | $17.76 | 55908 |
| 2022-08-01 | -4.82 | $17.91 | 67224 |
| 2022-07-29 | -2.41 | $17.95 | 258735 |
| 2022-07-28 | -0.71 | $17.73 | 30012 |
| 2022-07-27 | -3.88 | $17.57 | 178848 |
| 2022-07-26 | -16.96 | $17.26 | 49806 |
| 2022-07-25 | -4.46 | $17.40 | 105306 |
| 2022-07-22 | -16.07 | $17.27 | 33600 |
| 2022-07-21 | -2.75 | $17.39 | 92700 |
| 2022-07-20 | -5.50 | $17.36 | 65700 |
| 2022-07-19 | -11.01 | $17.30 | 77205 |
| 2022-07-18 | -48.70 | $16.86 | 164208 |
| 2022-07-15 | -42.61 | $16.93 | 110223 |
| 2022-07-14 | -73.04 | $16.58 | 114900 |
| 2022-07-13 | -60.87 | $16.72 | 125400 |
| 2022-07-12 | -53.04 | $16.81 | 92529 |
| 2022-07-11 | -62.26 | $16.87 | 40563 |
| 2022-07-08 | -67.12 | $17.00 | 83733 |
| 2022-07-07 | -68.03 | $17.05 | 123600 |
| 2022-07-06 | -79.12 | $16.79 | 104532 |
| 2022-07-05 | -78.31 | $16.81 | 180681 |
| 2022-07-01 | -74.30 | $16.91 | 191100 |
| 2022-06-30 | -81.12 | $16.74 | 66600 |
| 2022-06-29 | -75.90 | $16.87 | 100800 |
| 2022-06-28 | -71.89 | $16.97 | 114000 |
| 2022-06-27 | -64.26 | $17.16 | 74190 |
| 2022-06-24 | -66.27 | $17.11 | 91800 |
| 2022-06-23 | -85.14 | $16.64 | 619200 |
| 2022-06-22 | -85.54 | $16.63 | 215226 |
| 2022-06-21 | -79.52 | $16.78 | 296400 |
| 2022-06-17 | -93.98 | $16.42 | 135300 |
| 2022-06-16 | -96.23 | $16.46 | 224700 |
| 2022-06-15 | -86.87 | $17.04 | 221208 |
| 2022-06-14 | -92.42 | $16.93 | 90345 |
| 2022-06-13 | -98.34 | $16.98 | 159000 |
| 2022-06-10 | -70.51 | $17.66 | 77700 |
| 2022-06-09 | -41.03 | $18.12 | 114300 |
| 2022-06-08 | -14.74 | $18.53 | 119700 |
| 2022-06-07 | -0.64 | $18.75 | 72900 |
| 2022-06-06 | -10.00 | $18.55 | 49800 |
| 2022-06-03 | -15.33 | $18.47 | 75621 |
| 2022-06-02 | -9.94 | $18.65 | 69990 |
| 2022-06-01 | -30.11 | $18.43 | 83163 |
| 2022-05-31 | -23.30 | $18.55 | 113700 |
| 2022-05-27 | -14.77 | $18.70 | 54600 |
| 2022-05-26 | -34.66 | $18.35 | 75378 |
| 2022-05-25 | -52.84 | $18.03 | 147900 |
| 2022-05-24 | -65.34 | $17.81 | 42690 |
| 2022-05-23 | -61.93 | $17.87 | 59100 |
| 2022-05-20 | -81.25 | $17.53 | 122400 |
| 2022-05-19 | -89.07 | $17.56 | 365400 |
| 2022-05-18 | -86.52 | $17.67 | 76500 |
| 2022-05-17 | -57.83 | $18.33 | 39000 |
| 2022-05-16 | -72.17 | $18.00 | 96900 |
| 2022-05-13 | -73.04 | $17.98 | 218109 |
| 2022-05-12 | -87.83 | $17.64 | 126300 |
| 2022-05-11 | -100.00 | $17.62 | 110700 |
| 2022-05-10 | -91.18 | $17.80 | 75345 |
| 2022-05-09 | -97.33 | $17.84 | 115200 |
| 2022-05-06 | -71.67 | $18.37 | 177984 |
| 2022-05-05 | -70.56 | $18.39 | 122157 |
| 2022-05-04 | -40.00 | $18.94 | 74784 |
| 2022-05-03 | -70.00 | $18.40 | 69384 |
| 2022-05-02 | -79.44 | $18.23 | 71841 |
| 2022-04-29 | -99.35 | $18.13 | 75600 |
| 2022-04-28 | -66.90 | $18.71 | 99600 |
| 2022-04-27 | -92.25 | $18.35 | 57141 |
| 2022-04-26 | -97.06 | $18.34 | 44196 |
| 2022-04-25 | -67.65 | $18.74 | 78684 |
| 2022-04-22 | -100.00 | $18.72 | 132930 |
| 2022-04-21 | -56.76 | $19.24 | 84900 |
| 2022-04-20 | -21.92 | $19.49 | 102678 |
| 2022-04-19 | -36.99 | $19.38 | 75120 |
| 2022-04-18 | -72.60 | $19.12 | 110181 |
| 2022-04-14 | -75.34 | $19.10 | 104502 |
| 2022-04-13 | -50.00 | $19.22 | 39603 |
| 2022-04-12 | -58.88 | $19.02 | 60723 |
| 2022-04-11 | -45.19 | $19.04 | 71487 |
| 2022-04-08 | -30.94 | $19.22 | 40041 |
| 2022-04-07 | -36.69 | $19.14 | 41841 |
| 2022-04-06 | -41.73 | $19.07 | 52200 |
| 2022-04-05 | -37.41 | $19.13 | 52806 |
| 2022-04-04 | -23.02 | $19.33 | 56700 |
| 2022-04-01 | -24.46 | $19.31 | 61200 |
| 2022-03-31 | -28.78 | $19.25 | 88200 |
| 2022-03-30 | -8.63 | $19.53 | 113100 |
| 2022-03-29 | -2.16 | $19.62 | 70842 |
| 2022-03-28 | -1.69 | $19.42 | 31800 |
| 2022-03-25 | 0.00 | $19.44 | 80100 |
| 2022-03-24 | -8.18 | $19.27 | 62400 |
| 2022-03-23 | -19.86 | $19.07 | 234081 |
| 2022-03-22 | -2.74 | $19.32 | 48900 |
| 2022-03-21 | -6.52 | $19.19 | 84411 |
| 2022-03-18 | 0.00 | $19.17 | 60900 |
| 2022-03-17 | -1.69 | $19.06 | 217893 |
| 2022-03-16 | -28.79 | $18.84 | 51600 |
| 2022-03-15 | -50.76 | $18.55 | 334500 |
| 2022-03-14 | -68.18 | $18.32 | 55563 |
| 2022-03-11 | -62.86 | $18.42 | 91638 |
| 2022-03-10 | -58.39 | $18.57 | 111000 |
| 2022-03-09 | -58.39 | $18.57 | 149172 |
| 2022-03-08 | -77.02 | $18.27 | 60933 |
| 2022-03-07 | -73.29 | $18.33 | 98700 |
| 2022-03-04 | -44.10 | $18.80 | 52941 |
| 2022-03-03 | -38.51 | $18.89 | 54642 |
| 2022-03-02 | -37.27 | $18.91 | 56529 |
| 2022-03-01 | -63.35 | $18.49 | 66900 |
| 2022-02-28 | -45.96 | $18.77 | 37500 |
| 2022-02-25 | -40.99 | $18.85 | 66987 |
| 2022-02-24 | -70.81 | $18.37 | 147000 |
| 2022-02-23 | -96.69 | $18.34 | 137400 |
| 2022-02-22 | -71.54 | $18.58 | 140700 |
| 2022-02-18 | -50.00 | $18.78 | 95802 |
| 2022-02-17 | -43.84 | $18.87 | 79263 |
| 2022-02-16 | -23.97 | $19.16 | 104100 |
| 2022-02-15 | -26.03 | $19.13 | 60600 |
| 2022-02-14 | -45.70 | $18.87 | 90957 |
| 2022-02-11 | -41.21 | $19.02 | 90900 |
| 2022-02-10 | -36.61 | $19.21 | 86730 |
| 2022-02-09 | -22.95 | $19.46 | 85800 |
| 2022-02-08 | -33.33 | $19.27 | 392100 |
| 2022-02-07 | -43.17 | $19.09 | 60993 |
| 2022-02-04 | -44.26 | $19.07 | 137244 |
| 2022-02-03 | -44.81 | $19.06 | 99600 |
| 2022-02-02 | -28.96 | $19.35 | 42600 |
| 2022-02-01 | -38.80 | $19.17 | 69741 |
| 2022-01-31 | -48.09 | $19.00 | 52800 |
| 2022-01-28 | -60.11 | $18.78 | 120300 |
| 2022-01-27 | -75.96 | $18.49 | 103821 |
| 2022-01-26 | -71.58 | $18.57 | 100200 |
| 2022-01-25 | -66.12 | $18.67 | 506772 |
| 2022-01-24 | -62.30 | $18.74 | 373881 |
| 2022-01-21 | -99.19 | $18.66 | 369870 |
| 2022-01-20 | -91.43 | $18.92 | 190023 |
| 2022-01-19 | -58.68 | $19.17 | 136209 |
| 2022-01-18 | -32.03 | $19.39 | 329400 |
| 2022-01-14 | -11.76 | $19.70 | 68793 |
| 2022-01-13 | -14.38 | $19.66 | 62100 |
| 2022-01-12 | -7.33 | $19.74 | 120708 |
| 2022-01-11 | -8.00 | $19.73 | 102003 |
| 2022-01-10 | -19.33 | $19.56 | 120300 |
| 2022-01-07 | -18.00 | $19.58 | 43215 |
| 2022-01-06 | -19.33 | $19.56 | 93645 |
| 2022-01-05 | -22.00 | $19.52 | 88200 |
| 2022-01-04 | -2.84 | $19.72 | 98700 |
| 2022-01-03 | -0.88 | $19.48 | 156900 |
| 2021-12-31 | -8.85 | $19.35 | 21012 |
| 2021-12-30 | -8.80 | $19.34 | 41415 |
| 2021-12-29 | -3.15 | $19.40 | 41790 |
| 2021-12-28 | -4.84 | $19.35 | 30939 |
| 2021-12-27 | 0.00 | $19.33 | 65700 |
| 2021-12-23 | -5.05 | $19.11 | 70041 |
| 2021-12-22 | -21.15 | $18.99 | 36000 |
| 2021-12-21 | -35.24 | $18.85 | 40200 |
| 2021-12-20 | -66.36 | $18.53 | 72600 |
| 2021-12-17 | -46.73 | $18.74 | 22800 |
| 2021-12-16 | -25.23 | $18.97 | 60048 |
| 2021-12-15 | -25.00 | $18.98 | 36000 |
| 2021-12-14 | -50.43 | $18.75 | 99900 |
| 2021-12-13 | -45.30 | $18.81 | 21900 |
| 2021-12-10 | -27.35 | $19.02 | 184017 |
| 2021-12-09 | -39.32 | $18.88 | 66000 |
| 2021-12-08 | -32.48 | $18.96 | 75000 |
| 2021-12-07 | -27.35 | $19.02 | 40614 |
| 2021-12-06 | -50.43 | $18.75 | 47100 |
| 2021-12-03 | -75.21 | $18.46 | 53418 |
| 2021-12-02 | -68.38 | $18.54 | 40608 |
| 2021-12-01 | -99.15 | $18.18 | 55263 |
| 2021-11-30 | -97.00 | $18.37 | 67200 |
| 2021-11-29 | -72.37 | $18.79 | 57600 |
| 2021-11-26 | -88.16 | $18.67 | 95100 |
| 2021-11-24 | -24.19 | $19.19 | 27300 |
| 2021-11-23 | -16.90 | $19.22 | 29700 |
| 2021-11-22 | -33.80 | $19.10 | 62181 |
| 2021-11-19 | -53.52 | $18.96 | 218511 |
| 2021-11-18 | -29.58 | $19.13 | 39705 |
| 2021-11-17 | -25.35 | $19.16 | 53400 |
| 2021-11-16 | -11.27 | $19.26 | 66681 |
| 2021-11-15 | -12.50 | $19.25 | 42702 |
| 2021-11-12 | -12.05 | $19.24 | 37500 |
| 2021-11-11 | -20.48 | $19.17 | 35100 |
| 2021-11-10 | -19.42 | $19.14 | 46500 |
| 2021-11-09 | -6.98 | $19.25 | 62214 |
| 2021-11-08 | -4.65 | $19.28 | 34890 |
| 2021-11-05 | -4.00 | $19.25 | 34800 |
| 2021-11-04 | -8.11 | $19.07 | 24900 |
| 2021-11-03 | -1.83 | $19.12 | 46800 |
| 2021-11-02 | -1.82 | $18.97 | 39300 |
| 2021-11-01 | -4.67 | $18.91 | 48900 |
| 2021-10-29 | -16.82 | $18.78 | 39300 |
| 2021-10-28 | -14.04 | $18.80 | 35808 |
| 2021-10-27 | -28.95 | $18.63 | 51081 |
| 2021-10-26 | -7.02 | $18.88 | 51300 |
| 2021-10-25 | -3.60 | $18.89 | 16200 |
| 2021-10-22 | -2.83 | $18.85 | 15900 |
| 2021-10-21 | -2.88 | $18.83 | 49800 |
| 2021-10-20 | -0.96 | $18.85 | 68781 |
| 2021-10-19 | 0.00 | $18.70 | 34500 |
| 2021-10-18 | -8.05 | $18.58 | 29100 |
| 2021-10-15 | -6.93 | $18.58 | 59700 |
| 2021-10-14 | -1.20 | $18.46 | 27000 |
| 2021-10-13 | -35.37 | $18.17 | 23700 |
| 2021-10-12 | -32.93 | $18.19 | 22347 |
| 2021-10-11 | -29.27 | $18.22 | 54900 |
| 2021-10-08 | -13.75 | $18.33 | 59400 |
| 2021-10-07 | -15.00 | $18.32 | 66702 |
| 2021-10-06 | -35.00 | $18.16 | 42420 |
| 2021-10-05 | -33.75 | $18.17 | 28500 |
| 2021-10-04 | -57.30 | $18.02 | 43863 |
| 2021-10-01 | -51.06 | $18.10 | 39300 |
| 2021-09-30 | -79.00 | $17.85 | 52542 |
| 2021-09-29 | -51.00 | $18.13 | 124200 |
| 2021-09-28 | -54.00 | $18.10 | 151200 |
| 2021-09-27 | -32.35 | $18.33 | 42147 |
| 2021-09-24 | -43.14 | $18.22 | 47424 |
| 2021-09-23 | -47.06 | $18.18 | 79500 |
| 2021-09-22 | -73.53 | $17.91 | 24621 |
| 2021-09-21 | -84.31 | $17.80 | 64281 |
| 2021-09-20 | -81.37 | $17.83 | 59490 |
| 2021-09-17 | -82.26 | $18.15 | 38466 |
| 2021-09-16 | -55.71 | $18.27 | 36336 |
| 2021-09-15 | -47.14 | $18.33 | 69900 |
| 2021-09-14 | -77.14 | $18.12 | 39300 |
| 2021-09-13 | -51.43 | $18.30 | 35400 |
| 2021-09-10 | -71.43 | $18.16 | 31815 |
| 2021-09-09 | -50.00 | $18.31 | 52500 |
| 2021-09-08 | -42.86 | $18.36 | 56100 |
| 2021-09-07 | -34.29 | $18.42 | 69930 |
| 2021-09-03 | -15.71 | $18.55 | 42900 |
| 2021-09-02 | -7.14 | $18.61 | 56700 |
| 2021-09-01 | -24.29 | $18.49 | 37563 |
| 2021-08-31 | -15.71 | $18.55 | 34500 |
| 2021-08-30 | -12.86 | $18.57 | 58500 |
| 2021-08-27 | -1.49 | $18.62 | 33660 |
| 2021-08-26 | -32.81 | $18.39 | 46200 |
| 2021-08-25 | -7.81 | $18.55 | 50100 |
| 2021-08-24 | -18.03 | $18.46 | 56400 |
| 2021-08-23 | -36.07 | $18.35 | 125469 |
| 2021-08-20 | -63.93 | $18.18 | 72960 |
| 2021-08-19 | -86.89 | $18.04 | 56781 |
| 2021-08-18 | -59.15 | $18.15 | 58200 |
| 2021-08-17 | -29.58 | $18.36 | 70800 |
| 2021-08-16 | -5.61 | $18.51 | 42300 |
| 2021-08-13 | -3.23 | $18.53 | 36600 |
| 2021-08-12 | 0.00 | $18.55 | 21000 |
| 2021-08-11 | 0.00 | $18.53 | 69300 |
| 2021-08-10 | -1.85 | $18.39 | 36600 |
| 2021-08-09 | -7.14 | $18.24 | 39300 |
| 2021-08-06 | -3.06 | $18.28 | 26100 |
| 2021-08-05 | -14.43 | $18.16 | 27600 |
| 2021-08-04 | -27.84 | $18.03 | 48600 |
| 2021-08-03 | -5.15 | $18.25 | 15900 |
| 2021-08-02 | -23.71 | $18.07 | 25845 |
| 2021-07-30 | -17.71 | $18.12 | 36447 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.75
2026-07-28
Close Price
$31.13
Vol: 270538Average Directional Index - Detailed Analysis
Minimum
8.95
Average
20.01
Maximum
63.90
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-28 | 9.75 | $31.13 | 270538 |
| 2026-07-27 | 9.54 | $30.92 | 144237 |
| 2026-07-24 | 9.57 | $30.81 | 138200 |
| 2026-07-23 | 9.83 | $30.65 | 140200 |
| 2026-07-22 | 10.32 | $30.90 | 220900 |
| 2026-07-21 | 10.15 | $30.87 | 135442 |
| 2026-07-20 | 10.36 | $30.63 | 250713 |
| 2026-07-17 | 10.68 | $30.77 | 189521 |
| 2026-07-16 | 10.75 | $30.93 | 180613 |
| 2026-07-15 | 10.58 | $30.80 | 150600 |
| 2026-07-14 | 10.73 | $30.74 | 169800 |
| 2026-07-13 | 10.88 | $30.77 | 110300 |
| 2026-07-10 | 10.95 | $30.71 | 229809 |
| 2026-07-09 | 11.34 | $30.61 | 130037 |
| 2026-07-08 | 11.93 | $30.45 | 110039 |
| 2026-07-07 | 12.40 | $30.66 | 159100 |
| 2026-07-06 | 12.62 | $30.69 | 94600 |
| 2026-07-02 | 12.95 | $30.62 | 139035 |
| 2026-07-01 | 13.31 | $30.49 | 249000 |
| 2026-06-30 | 13.93 | $30.46 | 156217 |
| 2026-06-29 | 14.50 | $30.47 | 189822 |
| 2026-06-26 | 15.01 | $30.37 | 137223 |
| 2026-06-25 | 15.48 | $30.32 | 138000 |
| 2026-06-24 | 16.02 | $30.18 | 117465 |
| 2026-06-23 | 16.27 | $30.28 | 159478 |
| 2026-06-22 | 16.55 | $30.42 | 188571 |
| 2026-06-18 | 17.30 | $30.37 | 175600 |
| 2026-06-17 | 18.09 | $30.21 | 220400 |
| 2026-06-16 | 18.92 | $30.61 | 202511 |
| 2026-06-15 | 19.15 | $30.73 | 151904 |
| 2026-06-12 | 19.20 | $30.60 | 126600 |
| 2026-06-11 | 19.54 | $30.30 | 171628 |
| 2026-06-10 | 20.36 | $29.86 | 106116 |
| 2026-06-09 | 21.30 | $30.14 | 176800 |
| 2026-06-08 | 22.29 | $30.10 | 141600 |
| 2026-06-05 | 22.67 | $30.03 | 212800 |
| 2026-06-04 | 23.07 | $30.52 | 137312 |
| 2026-06-03 | 22.52 | $30.30 | 136900 |
| 2026-06-02 | 22.18 | $30.34 | 147077 |
| 2026-06-01 | 21.83 | $30.19 | 105900 |
| 2026-05-29 | 21.67 | $30.23 | 211833 |
| 2026-05-28 | 21.18 | $30.28 | 91100 |
| 2026-05-27 | 20.69 | $30.24 | 115300 |
| 2026-05-26 | 20.28 | $30.18 | 151137 |
| 2026-05-22 | 19.88 | $30.06 | 110014 |
| 2026-05-21 | 19.67 | $29.82 | 84800 |
| 2026-05-20 | 19.87 | $29.76 | 133000 |
| 2026-05-19 | 20.21 | $29.52 | 104100 |
| 2026-05-18 | 20.83 | $29.64 | 132130 |
| 2026-05-15 | 21.27 | $29.54 | 104449 |
| 2026-05-14 | 21.70 | $29.84 | 161034 |
| 2026-05-13 | 21.65 | $29.76 | 326700 |
| 2026-05-12 | 21.81 | $29.69 | 100547 |
| 2026-05-11 | 22.08 | $29.72 | 113600 |
| 2026-05-08 | 21.87 | $29.70 | 132521 |
| 2026-05-07 | 21.76 | $29.50 | 126900 |
| 2026-05-06 | 21.64 | $29.74 | 128402 |
| 2026-05-05 | 21.11 | $29.53 | 153800 |
| 2026-05-04 | 20.84 | $29.21 | 113920 |
| 2026-05-01 | 20.79 | $29.39 | 183502 |
| 2026-04-30 | 20.16 | $29.43 | 270279 |
| 2026-04-29 | 19.64 | $29.00 | 79715 |
| 2026-04-28 | 19.83 | $28.92 | 93227 |
| 2026-04-27 | 20.06 | $28.92 | 398711 |
| 2026-04-24 | 20.16 | $28.89 | 99806 |
| 2026-04-23 | 20.31 | $28.87 | 77922 |
| 2026-04-22 | 20.60 | $28.81 | 95125 |
| 2026-04-21 | 20.68 | $28.72 | 100440 |
| 2026-04-20 | 20.76 | $28.82 | 73700 |
| 2026-04-17 | 21.02 | $28.79 | 98719 |
| 2026-04-16 | 21.30 | $28.55 | 89000 |
| 2026-04-15 | 22.14 | $28.37 | 87637 |
| 2026-04-14 | 23.30 | $28.34 | 90144 |
| 2026-04-13 | 24.46 | $28.24 | 123602 |
| 2026-04-10 | 25.49 | $27.99 | 103105 |
| 2026-04-09 | 26.68 | $28.16 | 90321 |
| 2026-04-08 | 27.94 | $28.04 | 130846 |
| 2026-04-07 | 28.97 | $27.49 | 163632 |
| 2026-04-06 | 28.98 | $27.46 | 198419 |
| 2026-04-02 | 28.88 | $27.32 | 140300 |
| 2026-04-01 | 28.62 | $27.26 | 211900 |
| 2026-03-31 | 28.59 | $27.20 | 170500 |
| 2026-03-30 | 28.30 | $26.66 | 324418 |
| 2026-03-27 | 27.39 | $26.73 | 234217 |
| 2026-03-26 | 26.53 | $27.04 | 113200 |
| 2026-03-25 | 25.99 | $27.27 | 101823 |
| 2026-03-24 | 25.53 | $27.23 | 135338 |
| 2026-03-23 | 25.05 | $27.11 | 181900 |
| 2026-03-20 | 24.64 | $26.82 | 276500 |
| 2026-03-19 | 23.76 | $27.15 | 154800 |
| 2026-03-18 | 23.14 | $27.15 | 85313 |
| 2026-03-17 | 22.67 | $27.49 | 151132 |
| 2026-03-16 | 22.61 | $27.37 | 146147 |
| 2026-03-13 | 22.20 | $27.17 | 112000 |
| 2026-03-12 | 21.75 | $27.23 | 136612 |
| 2026-03-11 | 21.37 | $27.58 | 82800 |
| 2026-03-10 | 21.25 | $27.55 | 142517 |
| 2026-03-09 | 21.22 | $27.63 | 188509 |
| 2026-03-06 | 20.82 | $27.57 | 81800 |
| 2026-03-05 | 20.83 | $27.92 | 146700 |
| 2026-03-04 | 21.49 | $28.21 | 167483 |
| 2026-03-03 | 22.60 | $28.06 | 153900 |
| 2026-03-02 | 23.56 | $28.36 | 220648 |
| 2026-02-27 | 23.76 | $28.39 | 106100 |
| 2026-02-26 | 24.05 | $28.37 | 120719 |
| 2026-02-25 | 24.09 | $28.36 | 110940 |
| 2026-02-24 | 24.30 | $28.27 | 94614 |
| 2026-02-23 | 24.68 | $28.14 | 160006 |
| 2026-02-20 | 25.08 | $28.44 | 177443 |
| 2026-02-19 | 25.12 | $28.30 | 100400 |
| 2026-02-18 | 25.34 | $28.37 | 253600 |
| 2026-02-17 | 25.44 | $28.24 | 193201 |
| 2026-02-13 | 25.74 | $28.30 | 329357 |
| 2026-02-12 | 26.04 | $28.15 | 159585 |
| 2026-02-11 | 26.15 | $28.56 | 183935 |
| 2026-02-10 | 25.36 | $28.44 | 128900 |
| 2026-02-09 | 24.66 | $28.49 | 168700 |
| 2026-02-06 | 23.92 | $28.51 | 152018 |
| 2026-02-05 | 23.15 | $27.97 | 229600 |
| 2026-02-04 | 22.92 | $28.24 | 225000 |
| 2026-02-03 | 22.03 | $28.06 | 142314 |
| 2026-02-02 | 21.27 | $27.97 | 102665 |
| 2026-01-30 | 20.77 | $27.73 | 112000 |
| 2026-01-29 | 20.68 | $27.76 | 176700 |
| 2026-01-28 | 20.43 | $27.66 | 138302 |
| 2026-01-27 | 20.35 | $27.64 | 114447 |
| 2026-01-26 | 20.42 | $27.63 | 111200 |
| 2026-01-23 | 20.44 | $27.58 | 179000 |
| 2026-01-22 | 20.52 | $27.74 | 252237 |
| 2026-01-21 | 20.05 | $27.65 | 145700 |
| 2026-01-20 | 19.78 | $27.19 | 168600 |
| 2026-01-16 | 20.07 | $27.57 | 120931 |
| 2026-01-15 | 18.97 | $27.66 | 177643 |
| 2026-01-14 | 17.74 | $27.55 | 142400 |
| 2026-01-13 | 16.77 | $27.48 | 156428 |
| 2026-01-12 | 15.77 | $27.48 | 163439 |
| 2026-01-09 | 14.82 | $27.49 | 121239 |
| 2026-01-08 | 13.83 | $27.30 | 141300 |
| 2026-01-07 | 13.12 | $27.04 | 181000 |
| 2026-01-06 | 12.45 | $27.27 | 229242 |
| 2026-01-05 | 11.68 | $27.06 | 187043 |
| 2026-01-02 | 11.16 | $26.79 | 114746 |
| 2025-12-31 | 11.38 | $26.57 | 66200 |
| 2025-12-30 | 11.85 | $26.75 | 104141 |
| 2025-12-29 | 11.77 | $26.76 | 53900 |
| 2025-12-26 | 11.69 | $26.83 | 78600 |
| 2025-12-24 | 11.56 | $26.83 | 41109 |
| 2025-12-23 | 11.44 | $26.72 | 179600 |
| 2025-12-22 | 11.61 | $26.71 | 128700 |
| 2025-12-19 | 11.79 | $26.56 | 101600 |
| 2025-12-18 | 12.23 | $26.44 | 95600 |
| 2025-12-17 | 12.71 | $26.40 | 65577 |
| 2025-12-16 | 13.29 | $26.51 | 84208 |
| 2025-12-15 | 13.85 | $26.73 | 182131 |
| 2025-12-12 | 13.81 | $26.72 | 68307 |
| 2025-12-11 | 13.68 | $26.90 | 78431 |
| 2025-12-10 | 13.42 | $26.74 | 46100 |
| 2025-12-09 | 13.38 | $26.53 | 52400 |
| 2025-12-08 | 13.63 | $26.53 | 97619 |
| 2025-12-05 | 13.89 | $26.65 | 84219 |
| 2025-12-04 | 13.77 | $26.63 | 76700 |
| 2025-12-03 | 13.81 | $26.67 | 67404 |
| 2025-12-02 | 13.85 | $26.49 | 105000 |
| 2025-12-01 | 14.21 | $26.46 | 69207 |
| 2025-11-28 | 14.50 | $26.57 | 37000 |
| 2025-11-26 | 14.81 | $26.43 | 112000 |
| 2025-11-25 | 15.31 | $26.24 | 132900 |
| 2025-11-24 | 15.94 | $25.88 | 129443 |
| 2025-11-21 | 15.82 | $25.67 | 144527 |
| 2025-11-20 | 15.41 | $25.23 | 113021 |
| 2025-11-19 | 14.98 | $25.54 | 82200 |
| 2025-11-18 | 14.92 | $25.58 | 94441 |
| 2025-11-17 | 14.85 | $25.61 | 155100 |
| 2025-11-14 | 15.00 | $25.90 | 89846 |
| 2025-11-13 | 15.59 | $25.97 | 102807 |
| 2025-11-12 | 16.24 | $26.26 | 104100 |
| 2025-11-11 | 16.19 | $26.20 | 105008 |
| 2025-11-10 | 16.36 | $26.03 | 83033 |
| 2025-11-07 | 16.85 | $25.86 | 116500 |
| 2025-11-06 | 17.61 | $25.71 | 113730 |
| 2025-11-05 | 18.40 | $25.87 | 59739 |
| 2025-11-04 | 19.14 | $25.71 | 89344 |
| 2025-11-03 | 20.01 | $25.86 | 117000 |
| 2025-10-31 | 20.99 | $25.94 | 95701 |
| 2025-10-30 | 21.86 | $25.87 | 113214 |
| 2025-10-29 | 22.59 | $26.09 | 87126 |
| 2025-10-28 | 23.12 | $26.20 | 105900 |
| 2025-10-27 | 23.10 | $26.31 | 100500 |
| 2025-10-24 | 23.09 | $26.11 | 55000 |
| 2025-10-23 | 23.28 | $25.95 | 86244 |
| 2025-10-22 | 23.88 | $25.82 | 101500 |
| 2025-10-21 | 24.57 | $25.93 | 153103 |
| 2025-10-20 | 24.90 | $25.88 | 83423 |
| 2025-10-17 | 25.44 | $25.58 | 70728 |
| 2025-10-16 | 26.57 | $25.42 | 116064 |
| 2025-10-15 | 27.76 | $25.69 | 58912 |
| 2025-10-14 | 28.73 | $25.59 | 107018 |
| 2025-10-13 | 30.09 | $25.37 | 68900 |
| 2025-10-10 | 31.24 | $25.06 | 141200 |
| 2025-10-09 | 32.46 | $25.67 | 86402 |
| 2025-10-08 | 33.04 | $25.85 | 79722 |
| 2025-10-07 | 33.25 | $25.81 | 51400 |
| 2025-10-06 | 33.40 | $25.94 | 206678 |
| 2025-10-03 | 33.02 | $25.95 | 272400 |
| 2025-10-02 | 32.61 | $25.81 | 105300 |
| 2025-10-01 | 32.54 | $25.80 | 98903 |
| 2025-09-30 | 32.46 | $25.74 | 121300 |
| 2025-09-29 | 32.56 | $25.70 | 140000 |
| 2025-09-26 | 32.46 | $25.73 | 74228 |
| 2025-09-25 | 32.49 | $25.52 | 98500 |
| 2025-09-24 | 32.87 | $25.61 | 48600 |
| 2025-09-23 | 32.60 | $25.77 | 43505 |
| 2025-09-22 | 31.77 | $25.76 | 98000 |
| 2025-09-19 | 31.12 | $25.73 | 94512 |
| 2025-09-18 | 30.44 | $25.74 | 113300 |
| 2025-09-17 | 29.56 | $25.61 | 74147 |
| 2025-09-16 | 28.63 | $25.54 | 88905 |
| 2025-09-15 | 27.99 | $25.56 | 79426 |
| 2025-09-12 | 27.20 | $25.50 | 72418 |
| 2025-09-11 | 26.39 | $25.61 | 124500 |
| 2025-09-10 | 25.55 | $25.29 | 99238 |
| 2025-09-09 | 25.07 | $25.30 | 99338 |
| 2025-09-08 | 24.57 | $25.28 | 806900 |
| 2025-09-05 | 24.05 | $25.31 | 121000 |
| 2025-09-04 | 23.33 | $25.37 | 336923 |
| 2025-09-03 | 22.81 | $25.12 | 63734 |
| 2025-09-02 | 22.58 | $25.11 | 96102 |
| 2025-08-29 | 22.47 | $25.23 | 65600 |
| 2025-08-28 | 21.59 | $25.22 | 60600 |
| 2025-08-27 | 20.72 | $25.23 | 128700 |
| 2025-08-26 | 19.81 | $25.10 | 67839 |
| 2025-08-25 | 19.09 | $25.04 | 232100 |
| 2025-08-22 | 18.20 | $25.19 | 123500 |
| 2025-08-21 | 17.25 | $24.73 | 38204 |
| 2025-08-20 | 17.04 | $24.77 | 70732 |
| 2025-08-19 | 16.52 | $24.84 | 74700 |
| 2025-08-18 | 15.81 | $24.77 | 51732 |
| 2025-08-15 | 15.30 | $24.76 | 74200 |
| 2025-08-14 | 14.74 | $24.82 | 61900 |
| 2025-08-13 | 14.23 | $24.86 | 90237 |
| 2025-08-12 | 13.70 | $24.62 | 121717 |
| 2025-08-11 | 13.63 | $24.28 | 66624 |
| 2025-08-08 | 14.02 | $24.34 | 52806 |
| 2025-08-07 | 14.57 | $24.13 | 62026 |
| 2025-08-06 | 15.15 | $24.13 | 52308 |
| 2025-08-05 | 15.73 | $24.08 | 279910 |
| 2025-08-04 | 16.28 | $24.09 | 127427 |
| 2025-08-01 | 16.65 | $23.83 | 116724 |
| 2025-07-31 | 16.83 | $24.17 | 91900 |
| 2025-07-30 | 17.50 | $24.33 | 62931 |
| 2025-07-29 | 17.92 | $24.47 | 71400 |
| 2025-07-28 | 17.77 | $24.52 | 101600 |
| 2025-07-25 | 17.48 | $24.61 | 73490 |
| 2025-07-24 | 17.28 | $24.53 | 100600 |
| 2025-07-23 | 16.84 | $24.67 | 100300 |
| 2025-07-22 | 16.39 | $24.45 | 81500 |
| 2025-07-21 | 16.28 | $24.24 | 94516 |
| 2025-07-18 | 16.40 | $24.22 | 55919 |
| 2025-07-17 | 16.59 | $24.26 | 67428 |
| 2025-07-16 | 16.91 | $24.11 | 97504 |
| 2025-07-15 | 17.48 | $24.07 | 105000 |
| 2025-07-14 | 17.64 | $24.36 | 53000 |
| 2025-07-11 | 17.27 | $24.37 | 60900 |
| 2025-07-10 | 16.78 | $24.51 | 105249 |
| 2025-07-09 | 16.12 | $24.39 | 74652 |
| 2025-07-08 | 15.72 | $24.32 | 89200 |
| 2025-07-07 | 15.29 | $24.25 | 77187 |
| 2025-07-03 | 14.85 | $24.47 | 119000 |
| 2025-07-02 | 13.82 | $24.34 | 59500 |
| 2025-07-01 | 12.96 | $24.27 | 87040 |
| 2025-06-30 | 12.09 | $23.98 | 116100 |
| 2025-06-27 | 11.69 | $23.88 | 72200 |
| 2025-06-26 | 11.35 | $23.77 | 51400 |
| 2025-06-25 | 11.32 | $23.59 | 69921 |
| 2025-06-24 | 11.41 | $23.79 | 78000 |
| 2025-06-23 | 11.16 | $23.60 | 82620 |
| 2025-06-20 | 11.33 | $23.44 | 71439 |
| 2025-06-18 | 11.63 | $23.42 | 47200 |
| 2025-06-17 | 11.93 | $23.40 | 71246 |
| 2025-06-16 | 12.25 | $23.59 | 59230 |
| 2025-06-13 | 12.31 | $23.40 | 74200 |
| 2025-06-12 | 12.51 | $23.63 | 292136 |
| 2025-06-11 | 12.54 | $23.56 | 75453 |
| 2025-06-10 | 12.40 | $23.65 | 95059 |
| 2025-06-09 | 12.30 | $23.47 | 52300 |
| 2025-06-06 | 12.32 | $23.42 | 82503 |
| 2025-06-05 | 12.55 | $23.17 | 111546 |
| 2025-06-04 | 13.01 | $23.24 | 60100 |
| 2025-06-03 | 13.27 | $23.31 | 65215 |
| 2025-06-02 | 13.60 | $23.17 | 63900 |
| 2025-05-30 | 14.23 | $23.12 | 519124 |
| 2025-05-29 | 14.89 | $23.14 | 97425 |
| 2025-05-28 | 15.59 | $23.04 | 94900 |
| 2025-05-27 | 16.14 | $23.22 | 83843 |
| 2025-05-23 | 16.77 | $22.81 | 84700 |
| 2025-05-22 | 17.35 | $22.90 | 102614 |
| 2025-05-21 | 18.16 | $22.95 | 261100 |
| 2025-05-20 | 19.04 | $23.41 | 68838 |
| 2025-05-19 | 19.35 | $23.46 | 81422 |
| 2025-05-16 | 19.68 | $23.47 | 43600 |
| 2025-05-15 | 20.05 | $23.30 | 80600 |
| 2025-05-14 | 20.66 | $23.10 | 81914 |
| 2025-05-13 | 21.41 | $23.24 | 78111 |
| 2025-05-12 | 22.04 | $23.25 | 125775 |
| 2025-05-09 | 22.78 | $22.61 | 104679 |
| 2025-05-08 | 23.67 | $22.60 | 74600 |
| 2025-05-07 | 24.60 | $22.43 | 62325 |
| 2025-05-06 | 25.13 | $22.37 | 94000 |
| 2025-05-05 | 25.67 | $22.49 | 70366 |
| 2025-05-02 | 26.41 | $22.62 | 156343 |
| 2025-05-01 | 27.19 | $22.31 | 88200 |
| 2025-04-30 | 27.79 | $22.32 | 164906 |
| 2025-04-29 | 28.18 | $22.30 | 47408 |
| 2025-04-28 | 28.84 | $22.19 | 65600 |
| 2025-04-25 | 29.40 | $22.11 | 106500 |
| 2025-04-24 | 29.83 | $22.12 | 139224 |
| 2025-04-23 | 30.28 | $21.76 | 69305 |
| 2025-04-22 | 30.75 | $21.56 | 101273 |
| 2025-04-21 | 30.44 | $21.02 | 134725 |
| 2025-04-17 | 29.61 | $21.47 | 99500 |
| 2025-04-16 | 29.07 | $21.34 | 107107 |
| 2025-04-15 | 28.51 | $21.70 | 85700 |
| 2025-04-14 | 28.25 | $21.77 | 78100 |
| 2025-04-11 | 27.91 | $21.50 | 70028 |
| 2025-04-10 | 27.07 | $21.21 | 161231 |
| 2025-04-09 | 26.16 | $21.88 | 247700 |
| 2025-04-08 | 25.20 | $20.36 | 141940 |
| 2025-04-07 | 23.20 | $20.70 | 361200 |
| 2025-04-04 | 21.06 | $20.86 | 335913 |
| 2025-04-03 | 19.19 | $22.10 | 177225 |
| 2025-04-02 | 18.18 | $23.20 | 92208 |
| 2025-04-01 | 18.10 | $23.03 | 78747 |
| 2025-03-31 | 17.72 | $23.01 | 257500 |
| 2025-03-28 | 17.27 | $22.85 | 96634 |
| 2025-03-27 | 17.05 | $23.21 | 56200 |
| 2025-03-26 | 17.35 | $23.29 | 68000 |
| 2025-03-25 | 17.85 | $23.43 | 78605 |
| 2025-03-24 | 18.66 | $23.46 | 122000 |
| 2025-03-21 | 19.45 | $23.14 | 90300 |
| 2025-03-20 | 19.53 | $23.20 | 282400 |
| 2025-03-19 | 19.94 | $23.26 | 111800 |
| 2025-03-18 | 20.37 | $23.07 | 132346 |
| 2025-03-17 | 20.38 | $23.19 | 162903 |
| 2025-03-14 | 20.39 | $22.93 | 159444 |
| 2025-03-13 | 19.53 | $22.52 | 192546 |
| 2025-03-12 | 18.11 | $22.71 | 181935 |
| 2025-03-11 | 16.78 | $22.78 | 160676 |
| 2025-03-10 | 15.45 | $23.08 | 113200 |
| 2025-03-07 | 14.41 | $23.50 | 77100 |
| 2025-03-06 | 13.81 | $23.34 | 255300 |
| 2025-03-05 | 13.00 | $23.51 | 120012 |
| 2025-03-04 | 12.14 | $23.34 | 197044 |
| 2025-03-03 | 11.38 | $23.79 | 146400 |
| 2025-02-28 | 11.35 | $24.08 | 152007 |
| 2025-02-27 | 10.92 | $23.78 | 155506 |
| 2025-02-26 | 10.59 | $23.93 | 119101 |
| 2025-02-25 | 10.45 | $24.03 | 280100 |
| 2025-02-24 | 10.21 | $24.02 | 169700 |
| 2025-02-21 | 10.18 | $24.05 | 86125 |
| 2025-02-20 | 10.26 | $24.40 | 86145 |
| 2025-02-19 | 10.67 | $24.48 | 99326 |
| 2025-02-18 | 10.76 | $24.45 | 178748 |
| 2025-02-14 | 10.98 | $24.31 | 158112 |
| 2025-02-13 | 11.35 | $24.32 | 100700 |
| 2025-02-12 | 11.94 | $24.08 | 81200 |
| 2025-02-11 | 12.10 | $24.17 | 157300 |
| 2025-02-10 | 12.39 | $24.10 | 96619 |
| 2025-02-07 | 12.74 | $24.01 | 166868 |
| 2025-02-06 | 13.10 | $24.23 | 131100 |
| 2025-02-05 | 13.71 | $24.22 | 99817 |
| 2025-02-04 | 14.16 | $24.13 | 155400 |
| 2025-02-03 | 14.44 | $24.02 | 205800 |
| 2025-01-31 | 14.62 | $24.15 | 109200 |
| 2025-01-30 | 15.12 | $24.33 | 105015 |
| 2025-01-29 | 15.45 | $24.17 | 82230 |
| 2025-01-28 | 16.01 | $24.21 | 122600 |
| 2025-01-27 | 16.53 | $24.26 | 182700 |
| 2025-01-24 | 17.07 | $24.23 | 139807 |
| 2025-01-23 | 17.19 | $24.24 | 159808 |
| 2025-01-22 | 17.37 | $24.09 | 207530 |
| 2025-01-21 | 17.69 | $24.11 | 245600 |
| 2025-01-17 | 18.11 | $23.90 | 73500 |
| 2025-01-16 | 18.88 | $23.73 | 188600 |
| 2025-01-15 | 19.65 | $23.67 | 85207 |
| 2025-01-14 | 20.52 | $23.35 | 178529 |
| 2025-01-13 | 20.59 | $23.21 | 130944 |
| 2025-01-10 | 20.22 | $23.05 | 140763 |
| 2025-01-08 | 19.94 | $23.35 | 106014 |
| 2025-01-07 | 19.94 | $23.35 | 107000 |
| 2025-01-06 | 20.14 | $23.44 | 154806 |
| 2025-01-03 | 20.58 | $23.39 | 125668 |
| 2025-01-02 | 20.40 | $23.20 | 195214 |
| 2024-12-31 | 20.21 | $23.26 | 140500 |
| 2024-12-30 | 19.70 | $23.23 | 173635 |
| 2024-12-27 | 19.09 | $23.43 | 58938 |
| 2024-12-26 | 18.83 | $23.63 | 133100 |
| 2024-12-24 | 18.84 | $23.55 | 53915 |
| 2024-12-23 | 18.66 | $23.35 | 99431 |
| 2024-12-20 | 17.93 | $23.31 | 148905 |
| 2024-12-19 | 17.16 | $23.07 | 113207 |
| 2024-12-18 | 16.01 | $23.15 | 163902 |
| 2024-12-17 | 14.89 | $23.81 | 130801 |
| 2024-12-16 | 14.76 | $23.97 | 168447 |
| 2024-12-13 | 15.06 | $24.02 | 84600 |
| 2024-12-12 | 15.42 | $24.06 | 74500 |
| 2024-12-11 | 16.05 | $24.18 | 426968 |
| 2024-12-10 | 16.81 | $24.24 | 62709 |
| 2024-12-09 | 17.51 | $24.34 | 81100 |
| 2024-12-06 | 17.91 | $24.46 | 44109 |
| 2024-12-05 | 18.08 | $24.46 | 66300 |
| 2024-12-04 | 18.14 | $24.53 | 62900 |
| 2024-12-03 | 18.20 | $24.56 | 73500 |
| 2024-12-02 | 18.01 | $24.64 | 93823 |
| 2024-11-29 | 17.70 | $24.70 | 43300 |
| 2024-11-27 | 17.16 | $24.60 | 57100 |
| 2024-11-26 | 16.59 | $24.63 | 71827 |
| 2024-11-25 | 16.14 | $24.64 | 234617 |
| 2024-11-22 | 15.50 | $24.43 | 112326 |
| 2024-11-21 | 15.26 | $24.23 | 60700 |
| 2024-11-20 | 15.31 | $23.97 | 57743 |
| 2024-11-19 | 15.93 | $23.95 | 81800 |
| 2024-11-18 | 16.58 | $24.03 | 72043 |
| 2024-11-15 | 16.86 | $23.92 | 83400 |
| 2024-11-14 | 17.18 | $24.09 | 89900 |
| 2024-11-13 | 17.00 | $24.22 | 77600 |
| 2024-11-12 | 16.49 | $24.22 | 144941 |
| 2024-11-11 | 15.95 | $24.38 | 156900 |
| 2024-11-08 | 14.76 | $24.31 | 126510 |
| 2024-11-07 | 13.69 | $24.22 | 105050 |
| 2024-11-06 | 12.67 | $24.23 | 62811 |
| 2024-11-05 | 11.67 | $23.46 | 48344 |
| 2024-11-04 | 12.14 | $23.18 | 73100 |
| 2024-11-01 | 12.39 | $23.22 | 78300 |
| 2024-10-31 | 12.87 | $23.19 | 77115 |
| 2024-10-30 | 13.38 | $23.44 | 31419 |
| 2024-10-29 | 13.56 | $23.45 | 51317 |
| 2024-10-28 | 13.98 | $23.53 | 91348 |
| 2024-10-25 | 14.29 | $23.38 | 59720 |
| 2024-10-24 | 14.62 | $23.48 | 43739 |
| 2024-10-23 | 15.14 | $23.49 | 81000 |
| 2024-10-22 | 15.70 | $23.61 | 88700 |
| 2024-10-21 | 15.88 | $23.64 | 74353 |
| 2024-10-18 | 15.81 | $23.86 | 165381 |
| 2024-10-17 | 15.20 | $23.82 | 107600 |
| 2024-10-16 | 14.47 | $23.84 | 142022 |
| 2024-10-15 | 13.71 | $23.68 | 82244 |
| 2024-10-14 | 12.93 | $23.77 | 76000 |
| 2024-10-11 | 12.21 | $23.59 | 83800 |
| 2024-10-10 | 11.74 | $23.37 | 100500 |
| 2024-10-09 | 11.66 | $23.45 | 113442 |
| 2024-10-08 | 11.59 | $23.29 | 58200 |
| 2024-10-07 | 11.87 | $23.23 | 78600 |
| 2024-10-04 | 12.17 | $23.43 | 99303 |
| 2024-10-03 | 12.23 | $23.21 | 39603 |
| 2024-10-02 | 12.73 | $23.31 | 89448 |
| 2024-10-01 | 12.94 | $23.33 | 147984 |
| 2024-09-30 | 13.15 | $23.46 | 170517 |
| 2024-09-27 | 13.27 | $23.41 | 85287 |
| 2024-09-26 | 13.16 | $23.31 | 135300 |
| 2024-09-25 | 13.41 | $23.17 | 70914 |
| 2024-09-24 | 13.69 | $23.41 | 88293 |
| 2024-09-23 | 13.44 | $23.39 | 75624 |
| 2024-09-20 | 13.28 | $23.31 | 92100 |
| 2024-09-19 | 13.19 | $23.39 | 79014 |
| 2024-09-18 | 12.93 | $23.07 | 113100 |
| 2024-09-17 | 13.01 | $23.07 | 211542 |
| 2024-09-16 | 13.20 | $23.02 | 64602 |
| 2024-09-13 | 13.66 | $22.89 | 46200 |
| 2024-09-12 | 14.33 | $22.67 | 54900 |
| 2024-09-11 | 14.58 | $22.51 | 79818 |
| 2024-09-10 | 14.46 | $22.48 | 42543 |
| 2024-09-09 | 14.75 | $22.53 | 52527 |
| 2024-09-06 | 15.32 | $22.36 | 81600 |
| 2024-09-05 | 15.92 | $22.65 | 263715 |
| 2024-09-04 | 16.46 | $22.78 | 94569 |
| 2024-09-03 | 16.65 | $22.81 | 137700 |
| 2024-08-30 | 16.79 | $23.19 | 85200 |
| 2024-08-29 | 16.46 | $22.99 | 118515 |
| 2024-08-28 | 16.26 | $22.89 | 62931 |
| 2024-08-27 | 16.28 | $22.95 | 48900 |
| 2024-08-26 | 15.97 | $22.97 | 78141 |
| 2024-08-23 | 15.54 | $22.99 | 46443 |
| 2024-08-22 | 15.24 | $22.69 | 53403 |
| 2024-08-21 | 15.22 | $22.77 | 75600 |
| 2024-08-20 | 15.20 | $22.67 | 66324 |
| 2024-08-19 | 15.26 | $22.74 | 105600 |
| 2024-08-16 | 15.33 | $22.58 | 116400 |
| 2024-08-15 | 15.62 | $22.52 | 87600 |
| 2024-08-14 | 16.03 | $22.20 | 97554 |
| 2024-08-13 | 16.73 | $22.13 | 76866 |
| 2024-08-12 | 17.27 | $21.82 | 115020 |
| 2024-08-09 | 17.54 | $21.96 | 41700 |
| 2024-08-08 | 17.85 | $21.92 | 147300 |
| 2024-08-07 | 17.99 | $21.52 | 162303 |
| 2024-08-06 | 18.15 | $21.61 | 110451 |
| 2024-08-05 | 18.08 | $21.39 | 157875 |
| 2024-08-02 | 17.46 | $21.98 | 102705 |
| 2024-08-01 | 17.64 | $22.47 | 104700 |
| 2024-07-31 | 18.18 | $22.79 | 102000 |
| 2024-07-30 | 17.68 | $22.67 | 80823 |
| 2024-07-29 | 17.64 | $22.58 | 87432 |
| 2024-07-26 | 17.80 | $22.59 | 101100 |
| 2024-07-25 | 17.98 | $22.28 | 36612 |
| 2024-07-24 | 18.39 | $22.25 | 92721 |
| 2024-07-23 | 18.98 | $22.51 | 104169 |
| 2024-07-22 | 18.78 | $22.57 | 81978 |
| 2024-07-19 | 18.59 | $22.45 | 42300 |
| 2024-07-18 | 18.33 | $22.62 | 72003 |
| 2024-07-17 | 17.62 | $22.84 | 89145 |
| 2024-07-16 | 16.12 | $22.87 | 77430 |
| 2024-07-15 | 14.57 | $22.54 | 131100 |
| 2024-07-12 | 13.35 | $22.43 | 84009 |
| 2024-07-11 | 12.22 | $22.29 | 69768 |
| 2024-07-10 | 11.47 | $22.20 | 75900 |
| 2024-07-09 | 11.01 | $21.98 | 83199 |
| 2024-07-08 | 10.85 | $21.99 | 56841 |
| 2024-07-05 | 10.82 | $21.95 | 71700 |
| 2024-07-03 | 10.96 | $21.93 | 44448 |
| 2024-07-02 | 10.90 | $21.93 | 76800 |
| 2024-07-01 | 10.92 | $21.83 | 107496 |
| 2024-06-28 | 10.94 | $21.86 | 54429 |
| 2024-06-27 | 10.84 | $21.81 | 153000 |
| 2024-06-26 | 11.17 | $21.83 | 52824 |
| 2024-06-25 | 11.45 | $21.95 | 97596 |
| 2024-06-24 | 11.35 | $22.07 | 62400 |
| 2024-06-21 | 10.93 | $21.94 | 73530 |
| 2024-06-20 | 10.84 | $21.94 | 56400 |
| 2024-06-18 | 10.82 | $21.89 | 81900 |
| 2024-06-17 | 10.87 | $21.85 | 50100 |
| 2024-06-14 | 11.10 | $21.68 | 97005 |
| 2024-06-13 | 11.58 | $21.80 | 57426 |
| 2024-06-12 | 11.96 | $21.87 | 73884 |
| 2024-06-11 | 11.96 | $21.75 | 90609 |
| 2024-06-10 | 12.49 | $21.79 | 61620 |
| 2024-06-07 | 12.97 | $21.75 | 72600 |
| 2024-06-06 | 13.20 | $21.80 | 86400 |
| 2024-06-05 | 13.39 | $21.83 | 78021 |
| 2024-06-04 | 13.58 | $21.70 | 64200 |
| 2024-06-03 | 14.05 | $21.76 | 62712 |
| 2024-05-31 | 14.48 | $21.85 | 54600 |
| 2024-05-30 | 15.09 | $21.55 | 49638 |
| 2024-05-29 | 15.26 | $21.46 | 63600 |
| 2024-05-28 | 15.31 | $21.69 | 81924 |
| 2024-05-24 | 15.77 | $21.78 | 55206 |
| 2024-05-23 | 16.54 | $21.65 | 81000 |
| 2024-05-22 | 17.34 | $21.93 | 103800 |
| 2024-05-21 | 17.59 | $22.04 | 54030 |
| 2024-05-20 | 17.45 | $22.03 | 84909 |
| 2024-05-17 | 17.24 | $22.09 | 131700 |
| 2024-05-16 | 17.09 | $22.03 | 73200 |
| 2024-05-15 | 16.90 | $22.07 | 61011 |
| 2024-05-14 | 16.80 | $21.90 | 138000 |
| 2024-05-13 | 17.06 | $21.80 | 99000 |
| 2024-05-10 | 17.33 | $21.80 | 58938 |
| 2024-05-09 | 17.83 | $21.75 | 78732 |
| 2024-05-08 | 18.51 | $21.58 | 69600 |
| 2024-05-07 | 19.31 | $21.55 | 30723 |
| 2024-05-06 | 20.32 | $21.51 | 76041 |
| 2024-05-03 | 21.10 | $21.34 | 112200 |
| 2024-05-02 | 21.55 | $21.16 | 74226 |
| 2024-05-01 | 21.40 | $20.99 | 65727 |
| 2024-04-30 | 21.24 | $21.04 | 57081 |
| 2024-04-29 | 21.19 | $21.37 | 60900 |
| 2024-04-26 | 21.76 | $21.29 | 61800 |
| 2024-04-25 | 22.20 | $21.22 | 55878 |
| 2024-04-24 | 22.39 | $21.37 | 62100 |
| 2024-04-23 | 23.06 | $21.35 | 70614 |
| 2024-04-22 | 23.76 | $21.14 | 75300 |
| 2024-04-19 | 24.17 | $20.99 | 69351 |
| 2024-04-18 | 23.81 | $20.91 | 71100 |
| 2024-04-17 | 23.42 | $20.89 | 81087 |
| 2024-04-16 | 22.98 | $20.94 | 89145 |
| 2024-04-15 | 22.67 | $21.07 | 117300 |
| 2024-04-12 | 22.50 | $21.23 | 107445 |
| 2024-04-11 | 22.67 | $21.55 | 63300 |
| 2024-04-10 | 23.32 | $21.53 | 98715 |
| 2024-04-09 | 24.12 | $21.81 | 49500 |
| 2024-04-08 | 25.18 | $21.78 | 89463 |
| 2024-04-05 | 25.90 | $21.76 | 70200 |
| 2024-04-04 | 26.72 | $21.63 | 52944 |
| 2024-04-03 | 27.57 | $21.84 | 98469 |
| 2024-04-02 | 27.86 | $21.82 | 87675 |
| 2024-04-01 | 28.20 | $21.99 | 86829 |
| 2024-03-28 | 27.80 | $22.09 | 97800 |
| 2024-03-27 | 27.21 | $21.98 | 87003 |
| 2024-03-26 | 26.82 | $21.68 | 152814 |
| 2024-03-25 | 26.83 | $21.70 | 82617 |
| 2024-03-22 | 26.69 | $21.73 | 93000 |
| 2024-03-21 | 26.43 | $21.84 | 75987 |
| 2024-03-20 | 25.84 | $21.73 | 115530 |
| 2024-03-19 | 25.53 | $21.59 | 151800 |
| 2024-03-18 | 25.50 | $21.46 | 101436 |
| 2024-03-15 | 25.66 | $21.38 | 109569 |
| 2024-03-14 | 25.97 | $21.43 | 70572 |
| 2024-03-13 | 26.30 | $21.54 | 111309 |
| 2024-03-12 | 25.93 | $21.51 | 151593 |
| 2024-03-11 | 25.67 | $21.41 | 55800 |
| 2024-03-08 | 25.66 | $21.39 | 110100 |
| 2024-03-07 | 25.33 | $21.43 | 53814 |
| 2024-03-06 | 25.13 | $21.28 | 49200 |
| 2024-03-05 | 25.18 | $21.17 | 271800 |
| 2024-03-04 | 25.38 | $21.27 | 176400 |
| 2024-03-01 | 25.01 | $21.27 | 94500 |
| 2024-02-29 | 24.73 | $21.15 | 31215 |
| 2024-02-28 | 24.60 | $21.06 | 73638 |
| 2024-02-27 | 24.64 | $21.11 | 197433 |
| 2024-02-26 | 24.68 | $21.04 | 84000 |
| 2024-02-23 | 24.73 | $21.14 | 70800 |
| 2024-02-22 | 24.51 | $21.09 | 62100 |
| 2024-02-21 | 24.41 | $20.87 | 59478 |
| 2024-02-20 | 24.80 | $20.82 | 78000 |
| 2024-02-16 | 25.13 | $20.86 | 87027 |
| 2024-02-15 | 25.23 | $20.96 | 46620 |
| 2024-02-14 | 25.36 | $20.72 | 86448 |
| 2024-02-13 | 26.00 | $20.55 | 111900 |
| 2024-02-12 | 26.85 | $20.90 | 341229 |
| 2024-02-09 | 26.44 | $20.78 | 78321 |
| 2024-02-08 | 26.44 | $20.72 | 75300 |
| 2024-02-07 | 26.58 | $20.69 | 118500 |
| 2024-02-06 | 26.78 | $20.61 | 98100 |
| 2024-02-05 | 27.21 | $20.53 | 80226 |
| 2024-02-02 | 27.67 | $20.69 | 111930 |
| 2024-02-01 | 27.86 | $20.62 | 88500 |
| 2024-01-31 | 28.42 | $20.43 | 150900 |
| 2024-01-30 | 28.84 | $20.73 | 99900 |
| 2024-01-29 | 28.37 | $20.68 | 89700 |
| 2024-01-26 | 28.01 | $20.57 | 59841 |
| 2024-01-25 | 27.78 | $20.56 | 86100 |
| 2024-01-24 | 27.64 | $20.37 | 114600 |
| 2024-01-23 | 27.54 | $20.43 | 98499 |
| 2024-01-22 | 27.63 | $20.38 | 193536 |
| 2024-01-19 | 27.75 | $20.26 | 93921 |
| 2024-01-18 | 28.25 | $20.05 | 70800 |
| 2024-01-17 | 29.37 | $19.95 | 125811 |
| 2024-01-16 | 30.67 | $20.09 | 110400 |
| 2024-01-12 | 31.55 | $20.21 | 87600 |
| 2024-01-11 | 31.87 | $20.22 | 54987 |
| 2024-01-10 | 32.33 | $20.31 | 167826 |
| 2024-01-09 | 32.35 | $20.25 | 115500 |
| 2024-01-08 | 32.45 | $20.35 | 91500 |
| 2024-01-05 | 32.57 | $20.16 | 92535 |
| 2024-01-04 | 32.91 | $20.11 | 130599 |
| 2024-01-03 | 33.35 | $20.16 | 107478 |
| 2024-01-02 | 33.58 | $20.35 | 116400 |
| 2023-12-29 | 33.45 | $20.37 | 101796 |
| 2023-12-28 | 33.15 | $20.43 | 95787 |
| 2023-12-27 | 32.41 | $20.42 | 153960 |
| 2023-12-26 | 31.68 | $20.39 | 113811 |
| 2023-12-22 | 30.92 | $20.28 | 114600 |
| 2023-12-21 | 30.22 | $20.21 | 145800 |
| 2023-12-20 | 29.70 | $20.01 | 163218 |
| 2023-12-19 | 29.15 | $20.31 | 145896 |
| 2023-12-18 | 27.91 | $20.12 | 117600 |
| 2023-12-15 | 26.76 | $20.07 | 119706 |
| 2023-12-14 | 25.62 | $20.16 | 277515 |
| 2023-12-13 | 24.26 | $19.91 | 140172 |
| 2023-12-12 | 23.24 | $19.59 | 127239 |
| 2023-12-11 | 22.78 | $19.56 | 67836 |
| 2023-12-08 | 22.36 | $19.45 | 115200 |
| 2023-12-07 | 22.12 | $19.37 | 78000 |
| 2023-12-06 | 22.06 | $19.25 | 140448 |
| 2023-12-05 | 22.00 | $19.39 | 134718 |
| 2023-12-04 | 21.29 | $19.51 | 88200 |
| 2023-12-01 | 20.55 | $19.53 | 78300 |
| 2023-11-30 | 19.77 | $19.33 | 66138 |
| 2023-11-29 | 19.35 | $19.20 | 84600 |
| 2023-11-28 | 18.91 | $19.18 | 215400 |
| 2023-11-27 | 18.68 | $19.18 | 76500 |
| 2023-11-24 | 18.44 | $19.22 | 15330 |
| 2023-11-22 | 18.05 | $19.17 | 107793 |
| 2023-11-21 | 17.65 | $19.07 | 81300 |
| 2023-11-20 | 17.42 | $19.14 | 57300 |
| 2023-11-17 | 17.17 | $19.04 | 68226 |
| 2023-11-16 | 17.13 | $18.96 | 82602 |
| 2023-11-15 | 17.20 | $19.01 | 96993 |
| 2023-11-14 | 17.02 | $18.90 | 132300 |
| 2023-11-13 | 17.05 | $18.48 | 151500 |
| 2023-11-10 | 17.84 | $18.52 | 69300 |
| 2023-11-09 | 18.65 | $18.29 | 90123 |
| 2023-11-08 | 19.42 | $18.43 | 89142 |
| 2023-11-07 | 20.42 | $18.47 | 135900 |
| 2023-11-06 | 21.29 | $18.49 | 98100 |
| 2023-11-03 | 22.19 | $18.56 | 131160 |
| 2023-11-02 | 23.03 | $18.33 | 141600 |
| 2023-11-01 | 23.92 | $17.98 | 130263 |
| 2023-10-31 | 23.91 | $17.86 | 292242 |
| 2023-10-30 | 23.40 | $17.73 | 72300 |
| 2023-10-27 | 22.47 | $17.52 | 163800 |
| 2023-10-26 | 21.33 | $17.68 | 60600 |
| 2023-10-25 | 20.43 | $17.76 | 77145 |
| 2023-10-24 | 19.66 | $17.96 | 64908 |
| 2023-10-23 | 19.13 | $17.85 | 1.6M |
| 2023-10-20 | 18.58 | $17.97 | 48405 |
| 2023-10-19 | 18.23 | $18.18 | 49035 |
| 2023-10-18 | 18.34 | $18.34 | 51900 |
| 2023-10-17 | 18.75 | $18.56 | 44400 |
| 2023-10-16 | 19.46 | $18.50 | 34575 |
| 2023-10-13 | 19.85 | $18.28 | 63300 |
| 2023-10-12 | 20.09 | $18.34 | 57000 |
| 2023-10-11 | 20.36 | $18.51 | 85500 |
| 2023-10-10 | 20.98 | $18.47 | 63300 |
| 2023-10-09 | 21.62 | $18.34 | 38547 |
| 2023-10-06 | 21.67 | $18.20 | 77760 |
| 2023-10-05 | 21.43 | $18.05 | 49200 |
| 2023-10-04 | 20.41 | $18.09 | 48039 |
| 2023-10-03 | 19.33 | $18.01 | 69600 |
| 2023-10-02 | 18.26 | $18.24 | 106887 |
| 2023-09-29 | 17.48 | $18.36 | 111351 |
| 2023-09-28 | 16.97 | $18.44 | 80400 |
| 2023-09-27 | 16.24 | $18.32 | 96384 |
| 2023-09-26 | 15.02 | $18.30 | 106800 |
| 2023-09-25 | 13.92 | $18.57 | 70245 |
| 2023-09-22 | 13.01 | $18.50 | 55800 |
| 2023-09-21 | 12.23 | $18.56 | 224400 |
| 2023-09-20 | 11.57 | $18.81 | 30444 |
| 2023-09-19 | 11.50 | $19.03 | 86100 |
| 2023-09-18 | 11.84 | $19.07 | 52800 |
| 2023-09-15 | 12.45 | $19.05 | 90975 |
| 2023-09-14 | 13.01 | $19.23 | 68202 |
| 2023-09-13 | 13.32 | $19.01 | 77844 |
| 2023-09-12 | 13.94 | $19.04 | 43554 |
| 2023-09-11 | 14.62 | $19.04 | 29784 |
| 2023-09-08 | 15.34 | $18.99 | 30600 |
| 2023-09-07 | 15.79 | $18.94 | 35100 |
| 2023-09-06 | 16.09 | $19.00 | 35100 |
| 2023-09-05 | 16.47 | $19.08 | 61527 |
| 2023-09-01 | 17.26 | $19.25 | 98700 |
| 2023-08-31 | 17.61 | $19.17 | 65535 |
| 2023-08-30 | 18.15 | $19.21 | 42009 |
| 2023-08-29 | 18.82 | $19.16 | 44157 |
| 2023-08-28 | 19.74 | $18.93 | 46200 |
| 2023-08-25 | 20.15 | $18.81 | 60402 |
| 2023-08-24 | 20.14 | $18.71 | 45696 |
| 2023-08-23 | 20.33 | $18.90 | 61290 |
| 2023-08-22 | 20.74 | $18.75 | 81000 |
| 2023-08-21 | 21.02 | $18.84 | 73200 |
| 2023-08-18 | 21.23 | $18.81 | 37500 |
| 2023-08-17 | 21.34 | $18.81 | 37500 |
| 2023-08-16 | 21.74 | $18.92 | 146400 |
| 2023-08-15 | 22.58 | $19.06 | 89787 |
| 2023-08-14 | 23.71 | $19.30 | 52800 |
| 2023-08-11 | 24.27 | $19.27 | 75000 |
| 2023-08-10 | 24.85 | $19.25 | 45900 |
| 2023-08-09 | 25.34 | $19.26 | 38145 |
| 2023-08-08 | 26.04 | $19.37 | 33426 |
| 2023-08-07 | 26.79 | $19.45 | 31200 |
| 2023-08-04 | 26.95 | $19.27 | 155400 |
| 2023-08-03 | 27.11 | $19.36 | 52200 |
| 2023-08-02 | 27.50 | $19.42 | 90000 |
| 2023-08-01 | 27.53 | $19.61 | 53700 |
| 2023-07-31 | 26.81 | $19.65 | 87300 |
| 2023-07-28 | 25.87 | $19.60 | 45951 |
| 2023-07-27 | 24.93 | $19.45 | 66300 |
| 2023-07-26 | 23.94 | $19.54 | 69900 |
| 2023-07-25 | 23.05 | $19.50 | 666306 |
| 2023-07-24 | 22.23 | $19.49 | 83406 |
| 2023-07-21 | 21.38 | $19.39 | 33600 |
| 2023-07-20 | 20.61 | $19.39 | 53700 |
| 2023-07-19 | 19.87 | $19.41 | 167700 |
| 2023-07-18 | 19.09 | $19.29 | 45900 |
| 2023-07-17 | 18.49 | $19.17 | 45705 |
| 2023-07-14 | 18.10 | $19.08 | 53103 |
| 2023-07-13 | 17.63 | $19.24 | 91800 |
| 2023-07-12 | 16.85 | $19.10 | 53400 |
| 2023-07-11 | 16.14 | $18.99 | 38544 |
| 2023-07-10 | 15.69 | $18.79 | 53400 |
| 2023-07-07 | 15.62 | $18.71 | 47700 |
| 2023-07-06 | 15.53 | $18.70 | 31878 |
| 2023-07-05 | 15.79 | $18.88 | 41700 |
| 2023-07-03 | 15.21 | $18.96 | 22278 |
| 2023-06-30 | 14.57 | $18.91 | 43890 |
| 2023-06-29 | 13.99 | $18.72 | 25800 |
| 2023-06-28 | 13.79 | $18.60 | 27060 |
| 2023-06-27 | 13.81 | $18.60 | 82500 |
| 2023-06-26 | 13.84 | $18.40 | 68400 |
| 2023-06-23 | 14.24 | $18.37 | 47700 |
| 2023-06-22 | 14.74 | $18.50 | 18726 |
| 2023-06-21 | 14.96 | $18.53 | 54000 |
| 2023-06-20 | 15.02 | $18.69 | 35121 |
| 2023-06-16 | 14.67 | $18.85 | 39300 |
| 2023-06-15 | 13.70 | $18.89 | 183900 |
| 2023-06-14 | 12.79 | $18.65 | 61200 |
| 2023-06-13 | 12.09 | $18.71 | 32433 |
| 2023-06-12 | 11.22 | $18.57 | 65700 |
| 2023-06-09 | 10.66 | $18.48 | 24345 |
| 2023-06-08 | 10.15 | $18.48 | 45900 |
| 2023-06-07 | 9.69 | $18.45 | 66300 |
| 2023-06-06 | 9.30 | $18.32 | 40575 |
| 2023-06-05 | 9.15 | $18.18 | 65526 |
| 2023-06-02 | 9.06 | $18.26 | 70887 |
| 2023-06-01 | 8.98 | $17.90 | 82800 |
| 2023-05-31 | 9.20 | $17.77 | 75417 |
| 2023-05-30 | 9.11 | $17.88 | 168600 |
| 2023-05-26 | 9.32 | $17.92 | 59400 |
| 2023-05-25 | 9.43 | $17.73 | 38400 |
| 2023-05-24 | 9.10 | $17.74 | 59454 |
| 2023-05-23 | 8.95 | $17.92 | 47493 |
| 2023-05-22 | 9.26 | $18.05 | 88860 |
| 2023-05-19 | 9.67 | $18.05 | 672300 |
| 2023-05-18 | 10.10 | $18.11 | 79800 |
| 2023-05-17 | 10.54 | $17.98 | 83217 |
| 2023-05-16 | 10.72 | $17.72 | 57600 |
| 2023-05-15 | 10.47 | $17.90 | 64620 |
| 2023-05-12 | 10.39 | $17.82 | 53100 |
| 2023-05-11 | 10.27 | $17.85 | 117600 |
| 2023-05-10 | 10.01 | $17.92 | 112200 |
| 2023-05-09 | 9.74 | $17.91 | 45372 |
| 2023-05-08 | 9.72 | $17.96 | 83874 |
| 2023-05-05 | 9.77 | $17.97 | 365100 |
| 2023-05-04 | 9.83 | $17.65 | 79800 |
| 2023-05-03 | 9.26 | $17.84 | 65700 |
| 2023-05-02 | 9.13 | $17.97 | 70200 |
| 2023-05-01 | 8.99 | $18.25 | 132900 |
| 2023-04-28 | 9.19 | $18.25 | 60000 |
| 2023-04-27 | 9.59 | $18.09 | 50823 |
| 2023-04-26 | 9.77 | $17.77 | 77142 |
| 2023-04-25 | 9.46 | $17.91 | 48714 |
| 2023-04-24 | 9.54 | $18.18 | 102945 |
| 2023-04-21 | 9.92 | $18.15 | 78984 |
| 2023-04-20 | 10.34 | $18.15 | 64200 |
| 2023-04-19 | 10.71 | $18.28 | 72306 |
| 2023-04-18 | 10.83 | $18.31 | 102951 |
| 2023-04-17 | 10.82 | $18.29 | 86112 |
| 2023-04-14 | 10.97 | $18.22 | 104832 |
| 2023-04-13 | 11.12 | $18.23 | 108696 |
| 2023-04-12 | 11.45 | $18.07 | 165600 |
| 2023-04-11 | 11.79 | $18.15 | 141900 |
| 2023-04-10 | 11.98 | $18.07 | 102954 |
| 2023-04-06 | 12.47 | $18.00 | 40806 |
| 2023-04-05 | 13.09 | $17.98 | 55500 |
| 2023-04-04 | 13.77 | $17.97 | 157200 |
| 2023-04-03 | 14.46 | $18.13 | 56100 |
| 2023-03-31 | 14.92 | $18.04 | 52611 |
| 2023-03-30 | 15.65 | $17.80 | 82200 |
| 2023-03-29 | 16.22 | $17.73 | 90735 |
| 2023-03-28 | 16.53 | $17.49 | 87300 |
| 2023-03-27 | 16.42 | $17.46 | 101844 |
| 2023-03-24 | 16.31 | $17.33 | 119241 |
| 2023-03-23 | 15.75 | $17.23 | 67938 |
| 2023-03-22 | 15.25 | $17.26 | 117132 |
| 2023-03-21 | 14.87 | $17.68 | 70002 |
| 2023-03-20 | 14.98 | $17.44 | 67500 |
| 2023-03-17 | 14.68 | $17.25 | 50700 |
| 2023-03-16 | 14.36 | $17.53 | 75900 |
| 2023-03-15 | 14.02 | $17.30 | 87900 |
| 2023-03-14 | 13.11 | $17.53 | 57948 |
| 2023-03-13 | 12.50 | $17.28 | 63000 |
| 2023-03-10 | 11.54 | $17.47 | 106200 |
| 2023-03-09 | 10.86 | $17.73 | 67806 |
| 2023-03-08 | 10.64 | $18.09 | 356163 |
| 2023-03-07 | 11.01 | $18.10 | 50814 |
| 2023-03-06 | 11.52 | $18.40 | 87900 |
| 2023-03-03 | 11.47 | $18.43 | 35841 |
| 2023-03-02 | 11.57 | $18.18 | 36009 |
| 2023-03-01 | 12.18 | $18.07 | 64500 |
| 2023-02-28 | 12.63 | $18.12 | 40266 |
| 2023-02-27 | 13.28 | $18.17 | 150000 |
| 2023-02-24 | 13.92 | $18.14 | 61596 |
| 2023-02-23 | 14.34 | $18.27 | 32700 |
| 2023-02-22 | 15.05 | $18.23 | 91506 |
| 2023-02-21 | 15.80 | $18.25 | 59700 |
| 2023-02-17 | 16.54 | $18.62 | 45999 |
| 2023-02-16 | 16.65 | $18.66 | 47100 |
| 2023-02-15 | 16.51 | $18.83 | 58602 |
| 2023-02-14 | 16.32 | $18.78 | 48738 |
| 2023-02-13 | 16.04 | $18.81 | 139641 |
| 2023-02-10 | 15.81 | $18.61 | 46200 |
| 2023-02-09 | 15.89 | $18.51 | 78708 |
| 2023-02-08 | 15.92 | $18.69 | 235872 |
| 2023-02-07 | 15.51 | $18.87 | 140541 |
| 2023-02-06 | 15.06 | $18.70 | 32700 |
| 2023-02-03 | 14.88 | $18.83 | 85017 |
| 2023-02-02 | 14.34 | $18.98 | 59784 |
| 2023-02-01 | 13.68 | $18.79 | 81147 |
| 2023-01-31 | 13.15 | $18.66 | 45900 |
| 2023-01-30 | 12.96 | $18.39 | 70311 |
| 2023-01-27 | 12.93 | $18.57 | 330678 |
| 2023-01-26 | 12.63 | $18.58 | 49200 |
| 2023-01-25 | 12.41 | $18.40 | 40500 |
| 2023-01-24 | 12.43 | $18.36 | 39111 |
| 2023-01-23 | 12.27 | $18.35 | 30600 |
| 2023-01-20 | 12.09 | $18.17 | 62418 |
| 2023-01-19 | 12.33 | $17.89 | 68103 |
| 2023-01-18 | 12.95 | $18.02 | 87300 |
| 2023-01-17 | 13.19 | $18.33 | 60300 |
| 2023-01-13 | 12.80 | $18.40 | 59100 |
| 2023-01-12 | 12.42 | $18.35 | 177348 |
| 2023-01-11 | 12.05 | $18.26 | 58257 |
| 2023-01-10 | 11.87 | $18.07 | 41700 |
| 2023-01-09 | 11.99 | $17.95 | 41415 |
| 2023-01-06 | 12.02 | $18.00 | 115593 |
| 2023-01-05 | 12.22 | $17.61 | 126900 |
| 2023-01-04 | 12.58 | $17.72 | 76200 |
| 2023-01-03 | 13.02 | $17.52 | 83478 |
| 2022-12-30 | 13.33 | $17.54 | 106632 |
| 2022-12-29 | 13.29 | $17.59 | 114981 |
| 2022-12-28 | 13.29 | $17.32 | 150057 |
| 2022-12-27 | 13.29 | $17.55 | 35220 |
| 2022-12-23 | 13.57 | $17.52 | 97800 |
| 2022-12-22 | 13.78 | $17.39 | 125430 |
| 2022-12-21 | 13.92 | $17.61 | 324600 |
| 2022-12-20 | 14.59 | $17.36 | 133800 |
| 2022-12-19 | 14.92 | $17.32 | 48300 |
| 2022-12-16 | 15.26 | $17.45 | 129000 |
| 2022-12-15 | 15.75 | $17.62 | 141600 |
| 2022-12-14 | 16.54 | $18.01 | 135600 |
| 2022-12-13 | 16.75 | $18.11 | 176700 |
| 2022-12-12 | 16.76 | $18.01 | 89124 |
| 2022-12-09 | 17.41 | $17.75 | 86700 |
| 2022-12-08 | 18.28 | $17.89 | 105300 |
| 2022-12-07 | 18.99 | $17.81 | 52500 |
| 2022-12-06 | 19.82 | $17.93 | 201600 |
| 2022-12-05 | 20.62 | $18.14 | 231900 |
| 2022-12-02 | 20.99 | $18.50 | 104400 |
| 2022-12-01 | 21.00 | $18.53 | 48444 |
| 2022-11-30 | 20.59 | $18.58 | 82917 |
| 2022-11-29 | 20.26 | $18.19 | 66057 |
| 2022-11-28 | 20.40 | $18.14 | 58851 |
| 2022-11-25 | 20.55 | $18.44 | 42600 |
| 2022-11-23 | 20.04 | $18.41 | 61029 |
| 2022-11-22 | 19.55 | $18.38 | 48969 |
| 2022-11-21 | 19.11 | $18.11 | 69969 |
| 2022-11-18 | 18.97 | $18.14 | 79026 |
| 2022-11-17 | 18.77 | $18.01 | 111375 |
| 2022-11-16 | 18.77 | $18.04 | 73500 |
| 2022-11-15 | 18.36 | $18.20 | 94575 |
| 2022-11-14 | 17.77 | $18.06 | 47700 |
| 2022-11-11 | 17.19 | $18.19 | 69735 |
| 2022-11-10 | 16.64 | $18.03 | 129744 |
| 2022-11-09 | 16.28 | $17.26 | 83400 |
| 2022-11-08 | 16.50 | $17.61 | 75300 |
| 2022-11-07 | 16.30 | $17.52 | 45072 |
| 2022-11-04 | 16.33 | $17.32 | 148263 |
| 2022-11-03 | 16.51 | $17.09 | 88800 |
| 2022-11-02 | 17.08 | $17.20 | 62700 |
| 2022-11-01 | 17.11 | $17.56 | 66900 |
| 2022-10-31 | 16.53 | $17.55 | 66939 |
| 2022-10-28 | 16.03 | $17.62 | 90321 |
| 2022-10-27 | 15.51 | $17.23 | 97821 |
| 2022-10-26 | 15.24 | $17.25 | 78600 |
| 2022-10-25 | 14.96 | $17.22 | 179400 |
| 2022-10-24 | 14.92 | $16.98 | 44517 |
| 2022-10-21 | 15.18 | $16.78 | 138612 |
| 2022-10-20 | 15.82 | $16.40 | 197400 |
| 2022-10-19 | 16.57 | $16.52 | 104748 |
| 2022-10-18 | 17.36 | $16.62 | 106500 |
| 2022-10-17 | 18.23 | $16.40 | 103641 |
| 2022-10-14 | 18.73 | $16.07 | 97032 |
| 2022-10-13 | 19.27 | $16.37 | 76317 |
| 2022-10-12 | 19.71 | $15.92 | 86700 |
| 2022-10-11 | 19.48 | $15.97 | 100500 |
| 2022-10-10 | 19.24 | $16.02 | 66603 |
| 2022-10-07 | 19.03 | $16.11 | 54732 |
| 2022-10-06 | 18.98 | $16.50 | 129636 |
| 2022-10-05 | 19.44 | $16.64 | 108000 |
| 2022-10-04 | 19.93 | $16.69 | 131400 |
| 2022-10-03 | 20.37 | $16.16 | 116700 |
| 2022-09-30 | 20.01 | $15.71 | 155148 |
| 2022-09-29 | 19.17 | $15.90 | 118872 |
| 2022-09-28 | 18.39 | $16.22 | 120378 |
| 2022-09-27 | 17.67 | $15.88 | 175032 |
| 2022-09-26 | 16.58 | $15.90 | 409287 |
| 2022-09-23 | 15.51 | $16.13 | 289800 |
| 2022-09-22 | 14.46 | $16.48 | 87615 |
| 2022-09-21 | 13.91 | $16.62 | 231900 |
| 2022-09-20 | 13.51 | $16.99 | 1.7M |
| 2022-09-19 | 13.46 | $17.22 | 62433 |
| 2022-09-16 | 13.42 | $17.09 | 79200 |
| 2022-09-15 | 13.14 | $17.24 | 45108 |
| 2022-09-14 | 13.15 | $17.38 | 52851 |
| 2022-09-13 | 13.21 | $17.34 | 99423 |
| 2022-09-12 | 13.38 | $18.06 | 59160 |
| 2022-09-09 | 13.53 | $17.87 | 81693 |
| 2022-09-08 | 14.02 | $17.61 | 54339 |
| 2022-09-07 | 14.44 | $17.51 | 152700 |
| 2022-09-06 | 14.72 | $17.23 | 173700 |
| 2022-09-02 | 14.78 | $17.34 | 102123 |
| 2022-09-01 | 14.98 | $17.46 | 77169 |
| 2022-08-31 | 14.70 | $17.47 | 68700 |
| 2022-08-30 | 14.77 | $17.60 | 104700 |
| 2022-08-29 | 14.94 | $17.82 | 75900 |
| 2022-08-26 | 15.51 | $17.89 | 92202 |
| 2022-08-25 | 16.31 | $18.41 | 39900 |
| 2022-08-24 | 16.48 | $18.16 | 78000 |
| 2022-08-23 | 17.04 | $18.11 | 65802 |
| 2022-08-22 | 17.60 | $18.10 | 124800 |
| 2022-08-19 | 18.19 | $18.47 | 67221 |
| 2022-08-18 | 18.04 | $18.65 | 96117 |
| 2022-08-17 | 17.54 | $18.59 | 45000 |
| 2022-08-16 | 17.02 | $18.70 | 110166 |
| 2022-08-15 | 16.19 | $18.60 | 57033 |
| 2022-08-12 | 15.53 | $18.58 | 77709 |
| 2022-08-11 | 14.88 | $18.31 | 52839 |
| 2022-08-10 | 14.41 | $18.19 | 75132 |
| 2022-08-09 | 14.23 | $17.88 | 75441 |
| 2022-08-08 | 14.52 | $17.89 | 34296 |
| 2022-08-05 | 14.73 | $17.86 | 53100 |
| 2022-08-04 | 15.24 | $17.83 | 73524 |
| 2022-08-03 | 15.52 | $17.92 | 158433 |
| 2022-08-02 | 15.80 | $17.76 | 55908 |
| 2022-08-01 | 16.14 | $17.91 | 67224 |
| 2022-07-29 | 16.34 | $17.95 | 258735 |
| 2022-07-28 | 16.55 | $17.73 | 30012 |
| 2022-07-27 | 17.14 | $17.57 | 178848 |
| 2022-07-26 | 17.96 | $17.26 | 49806 |
| 2022-07-25 | 18.53 | $17.40 | 105306 |
| 2022-07-22 | 19.21 | $17.27 | 33600 |
| 2022-07-21 | 19.92 | $17.39 | 92700 |
| 2022-07-20 | 20.58 | $17.36 | 65700 |
| 2022-07-19 | 21.47 | $17.30 | 77205 |
| 2022-07-18 | 22.29 | $16.86 | 164208 |
| 2022-07-15 | 22.87 | $16.93 | 110223 |
| 2022-07-14 | 23.14 | $16.58 | 114900 |
| 2022-07-13 | 22.79 | $16.72 | 125400 |
| 2022-07-12 | 22.73 | $16.81 | 92529 |
| 2022-07-11 | 22.88 | $16.87 | 40563 |
| 2022-07-08 | 23.12 | $17.00 | 83733 |
| 2022-07-07 | 23.48 | $17.05 | 123600 |
| 2022-07-06 | 23.82 | $16.79 | 104532 |
| 2022-07-05 | 23.88 | $16.81 | 180681 |
| 2022-07-01 | 23.80 | $16.91 | 191100 |
| 2022-06-30 | 23.83 | $16.74 | 66600 |
| 2022-06-29 | 23.69 | $16.87 | 100800 |
| 2022-06-28 | 23.79 | $16.97 | 114000 |
| 2022-06-27 | 24.07 | $17.16 | 74190 |
| 2022-06-24 | 24.07 | $17.11 | 91800 |
| 2022-06-23 | 23.89 | $16.64 | 619200 |
| 2022-06-22 | 23.00 | $16.63 | 215226 |
| 2022-06-21 | 22.05 | $16.78 | 296400 |
| 2022-06-17 | 21.24 | $16.42 | 135300 |
| 2022-06-16 | 19.89 | $16.46 | 224700 |
| 2022-06-15 | 18.53 | $17.04 | 221208 |
| 2022-06-14 | 17.47 | $16.93 | 90345 |
| 2022-06-13 | 16.37 | $16.98 | 159000 |
| 2022-06-10 | 15.33 | $17.66 | 77700 |
| 2022-06-09 | 14.90 | $18.12 | 114300 |
| 2022-06-08 | 15.00 | $18.53 | 119700 |
| 2022-06-07 | 15.68 | $18.75 | 72900 |
| 2022-06-06 | 16.39 | $18.55 | 49800 |
| 2022-06-03 | 16.98 | $18.47 | 75621 |
| 2022-06-02 | 17.40 | $18.65 | 69990 |
| 2022-06-01 | 17.85 | $18.43 | 83163 |
| 2022-05-31 | 18.32 | $18.55 | 113700 |
| 2022-05-27 | 19.07 | $18.70 | 54600 |
| 2022-05-26 | 19.89 | $18.35 | 75378 |
| 2022-05-25 | 20.34 | $18.03 | 147900 |
| 2022-05-24 | 20.33 | $17.81 | 42690 |
| 2022-05-23 | 19.94 | $17.87 | 59100 |
| 2022-05-20 | 19.67 | $17.53 | 122400 |
| 2022-05-19 | 19.04 | $17.56 | 365400 |
| 2022-05-18 | 18.61 | $17.67 | 76500 |
| 2022-05-17 | 18.34 | $18.33 | 39000 |
| 2022-05-16 | 18.69 | $18.00 | 96900 |
| 2022-05-13 | 18.69 | $17.98 | 218109 |
| 2022-05-12 | 18.50 | $17.64 | 126300 |
| 2022-05-11 | 17.70 | $17.62 | 110700 |
| 2022-05-10 | 17.13 | $17.80 | 75345 |
| 2022-05-09 | 16.53 | $17.84 | 115200 |
| 2022-05-06 | 16.09 | $18.37 | 177984 |
| 2022-05-05 | 16.08 | $18.39 | 122157 |
| 2022-05-04 | 16.18 | $18.94 | 74784 |
| 2022-05-03 | 16.48 | $18.40 | 69384 |
| 2022-05-02 | 15.88 | $18.23 | 71841 |
| 2022-04-29 | 14.87 | $18.13 | 75600 |
| 2022-04-28 | 14.11 | $18.71 | 99600 |
| 2022-04-27 | 13.63 | $18.35 | 57141 |
| 2022-04-26 | 12.61 | $18.34 | 44196 |
| 2022-04-25 | 11.66 | $18.74 | 78684 |
| 2022-04-22 | 10.65 | $18.72 | 132930 |
| 2022-04-21 | 10.16 | $19.24 | 84900 |
| 2022-04-20 | 10.54 | $19.49 | 102678 |
| 2022-04-19 | 10.71 | $19.38 | 75120 |
| 2022-04-18 | 11.26 | $19.12 | 110181 |
| 2022-04-14 | 11.35 | $19.10 | 104502 |
| 2022-04-13 | 11.53 | $19.22 | 39603 |
| 2022-04-12 | 11.64 | $19.02 | 60723 |
| 2022-04-11 | 11.76 | $19.04 | 71487 |
| 2022-04-08 | 12.00 | $19.22 | 40041 |
| 2022-04-07 | 12.43 | $19.14 | 41841 |
| 2022-04-06 | 12.66 | $19.07 | 52200 |
| 2022-04-05 | 12.71 | $19.13 | 52806 |
| 2022-04-04 | 12.98 | $19.33 | 56700 |
| 2022-04-01 | 13.49 | $19.31 | 61200 |
| 2022-03-31 | 14.00 | $19.25 | 88200 |
| 2022-03-30 | 14.73 | $19.53 | 113100 |
| 2022-03-29 | 15.09 | $19.62 | 70842 |
| 2022-03-28 | 15.43 | $19.42 | 31800 |
| 2022-03-25 | 16.19 | $19.44 | 80100 |
| 2022-03-24 | 16.92 | $19.27 | 62400 |
| 2022-03-23 | 17.62 | $19.07 | 234081 |
| 2022-03-22 | 18.25 | $19.32 | 48900 |
| 2022-03-21 | 19.16 | $19.19 | 84411 |
| 2022-03-18 | 20.08 | $19.17 | 60900 |
| 2022-03-17 | 20.85 | $19.06 | 217893 |
| 2022-03-16 | 21.46 | $18.84 | 51600 |
| 2022-03-15 | 21.69 | $18.55 | 334500 |
| 2022-03-14 | 21.28 | $18.32 | 55563 |
| 2022-03-11 | 20.85 | $18.42 | 91638 |
| 2022-03-10 | 20.59 | $18.57 | 111000 |
| 2022-03-09 | 20.04 | $18.57 | 149172 |
| 2022-03-08 | 19.61 | $18.27 | 60933 |
| 2022-03-07 | 19.10 | $18.33 | 98700 |
| 2022-03-04 | 18.63 | $18.80 | 52941 |
| 2022-03-03 | 18.43 | $18.89 | 54642 |
| 2022-03-02 | 18.45 | $18.91 | 56529 |
| 2022-03-01 | 18.41 | $18.49 | 66900 |
| 2022-02-28 | 18.05 | $18.77 | 37500 |
| 2022-02-25 | 17.90 | $18.85 | 66987 |
| 2022-02-24 | 17.75 | $18.37 | 147000 |
| 2022-02-23 | 16.59 | $18.34 | 137400 |
| 2022-02-22 | 15.81 | $18.58 | 140700 |
| 2022-02-18 | 15.18 | $18.78 | 95802 |
| 2022-02-17 | 14.87 | $18.87 | 79263 |
| 2022-02-16 | 14.76 | $19.16 | 104100 |
| 2022-02-15 | 14.90 | $19.13 | 60600 |
| 2022-02-14 | 14.87 | $18.87 | 90957 |
| 2022-02-11 | 14.60 | $19.02 | 90900 |
| 2022-02-10 | 14.65 | $19.21 | 86730 |
| 2022-02-09 | 14.95 | $19.46 | 85800 |
| 2022-02-08 | 15.74 | $19.27 | 392100 |
| 2022-02-07 | 16.12 | $19.09 | 60993 |
| 2022-02-04 | 16.35 | $19.07 | 137244 |
| 2022-02-03 | 16.60 | $19.06 | 99600 |
| 2022-02-02 | 17.14 | $19.35 | 42600 |
| 2022-02-01 | 17.85 | $19.17 | 69741 |
| 2022-01-31 | 18.29 | $19.00 | 52800 |
| 2022-01-28 | 18.36 | $18.78 | 120300 |
| 2022-01-27 | 17.95 | $18.49 | 103821 |
| 2022-01-26 | 17.63 | $18.57 | 100200 |
| 2022-01-25 | 17.29 | $18.67 | 506772 |
| 2022-01-24 | 16.63 | $18.74 | 373881 |
| 2022-01-21 | 15.76 | $18.66 | 369870 |
| 2022-01-20 | 15.64 | $18.92 | 190023 |
| 2022-01-19 | 15.94 | $19.17 | 136209 |
| 2022-01-18 | 16.75 | $19.39 | 329400 |
| 2022-01-14 | 17.28 | $19.70 | 68793 |
| 2022-01-13 | 17.43 | $19.66 | 62100 |
| 2022-01-12 | 17.14 | $19.74 | 120708 |
| 2022-01-11 | 16.91 | $19.73 | 102003 |
| 2022-01-10 | 16.85 | $19.56 | 120300 |
| 2022-01-07 | 17.10 | $19.58 | 43215 |
| 2022-01-06 | 16.63 | $19.56 | 93645 |
| 2022-01-05 | 16.17 | $19.52 | 88200 |
| 2022-01-04 | 15.60 | $19.72 | 98700 |
| 2022-01-03 | 15.01 | $19.48 | 156900 |
| 2021-12-31 | 14.82 | $19.35 | 21012 |
| 2021-12-30 | 14.77 | $19.34 | 41415 |
| 2021-12-29 | 14.67 | $19.40 | 41790 |
| 2021-12-28 | 14.58 | $19.35 | 30939 |
| 2021-12-27 | 14.53 | $19.33 | 65700 |
| 2021-12-23 | 14.61 | $19.11 | 70041 |
| 2021-12-22 | 14.98 | $18.99 | 36000 |
| 2021-12-21 | 15.67 | $18.85 | 40200 |
| 2021-12-20 | 16.33 | $18.53 | 72600 |
| 2021-12-17 | 16.36 | $18.74 | 22800 |
| 2021-12-16 | 17.01 | $18.97 | 60048 |
| 2021-12-15 | 17.60 | $18.98 | 36000 |
| 2021-12-14 | 18.45 | $18.75 | 99900 |
| 2021-12-13 | 19.16 | $18.81 | 21900 |
| 2021-12-10 | 20.10 | $19.02 | 184017 |
| 2021-12-09 | 21.00 | $18.88 | 66000 |
| 2021-12-08 | 22.09 | $18.96 | 75000 |
| 2021-12-07 | 23.16 | $19.02 | 40614 |
| 2021-12-06 | 24.19 | $18.75 | 47100 |
| 2021-12-03 | 25.13 | $18.46 | 53418 |
| 2021-12-02 | 25.27 | $18.54 | 40608 |
| 2021-12-01 | 25.42 | $18.18 | 55263 |
| 2021-11-30 | 25.58 | $18.37 | 67200 |
| 2021-11-29 | 26.03 | $18.79 | 57600 |
| 2021-11-26 | 27.21 | $18.67 | 95100 |
| 2021-11-24 | 28.11 | $19.19 | 27300 |
| 2021-11-23 | 28.54 | $19.22 | 29700 |
| 2021-11-22 | 28.99 | $19.10 | 62181 |
| 2021-11-19 | 29.46 | $18.96 | 218511 |
| 2021-11-18 | 30.42 | $19.13 | 39705 |
| 2021-11-17 | 30.91 | $19.16 | 53400 |
| 2021-11-16 | 31.28 | $19.26 | 66681 |
| 2021-11-15 | 31.22 | $19.25 | 42702 |
| 2021-11-12 | 31.23 | $19.24 | 37500 |
| 2021-11-11 | 31.33 | $19.17 | 35100 |
| 2021-11-10 | 31.55 | $19.14 | 46500 |
| 2021-11-09 | 31.78 | $19.25 | 62214 |
| 2021-11-08 | 31.75 | $19.28 | 34890 |
| 2021-11-05 | 31.49 | $19.25 | 34800 |
| 2021-11-04 | 31.27 | $19.07 | 24900 |
| 2021-11-03 | 31.27 | $19.12 | 46800 |
| 2021-11-02 | 31.30 | $18.97 | 39300 |
| 2021-11-01 | 31.60 | $18.91 | 48900 |
| 2021-10-29 | 32.05 | $18.78 | 39300 |
| 2021-10-28 | 32.72 | $18.80 | 35808 |
| 2021-10-27 | 33.39 | $18.63 | 51081 |
| 2021-10-26 | 34.10 | $18.88 | 51300 |
| 2021-10-25 | 34.21 | $18.89 | 16200 |
| 2021-10-22 | 34.37 | $18.85 | 15900 |
| 2021-10-21 | 34.62 | $18.83 | 49800 |
| 2021-10-20 | 34.95 | $18.85 | 68781 |
| 2021-10-19 | 35.30 | $18.70 | 34500 |
| 2021-10-18 | 35.89 | $18.58 | 29100 |
| 2021-10-15 | 36.64 | $18.58 | 59700 |
| 2021-10-14 | 37.28 | $18.46 | 27000 |
| 2021-10-13 | 38.22 | $18.17 | 23700 |
| 2021-10-12 | 39.63 | $18.19 | 22347 |
| 2021-10-11 | 40.91 | $18.22 | 54900 |
| 2021-10-08 | 42.09 | $18.33 | 59400 |
| 2021-10-07 | 43.10 | $18.32 | 66702 |
| 2021-10-06 | 44.17 | $18.16 | 42420 |
| 2021-10-05 | 45.69 | $18.17 | 28500 |
| 2021-10-04 | 46.91 | $18.02 | 43863 |
| 2021-10-01 | 48.25 | $18.10 | 39300 |
| 2021-09-30 | 49.69 | $17.85 | 52542 |
| 2021-09-29 | 51.16 | $18.13 | 124200 |
| 2021-09-28 | 52.19 | $18.10 | 151200 |
| 2021-09-27 | 53.29 | $18.33 | 42147 |
| 2021-09-24 | 54.05 | $18.22 | 47424 |
| 2021-09-23 | 55.01 | $18.18 | 79500 |
| 2021-09-22 | 56.02 | $17.91 | 24621 |
| 2021-09-21 | 57.31 | $17.80 | 64281 |
| 2021-09-20 | 58.76 | $17.83 | 59490 |
| 2021-09-17 | 60.35 | $18.15 | 38466 |
| 2021-09-16 | 61.03 | $18.27 | 36336 |
| 2021-09-15 | 61.61 | $18.33 | 69900 |
| 2021-09-14 | 62.21 | $18.12 | 39300 |
| 2021-09-13 | 62.85 | $18.30 | 35400 |
| 2021-09-10 | 63.24 | $18.16 | 31815 |
| 2021-09-09 | 63.64 | $18.31 | 52500 |
| 2021-09-08 | 63.76 | $18.36 | 56100 |
| 2021-09-07 | 63.90 | $18.42 | 69930 |
| 2021-09-03 | 63.84 | $18.55 | 42900 |
| 2021-09-02 | 63.59 | $18.61 | 56700 |
| 2021-09-01 | 63.28 | $18.49 | 37563 |
| 2021-08-31 | 62.98 | $18.55 | 34500 |
| 2021-08-30 | 62.56 | $18.57 | 58500 |
| 2021-08-27 | 62.08 | $18.62 | 33660 |
| 2021-08-26 | 61.59 | $18.39 | 46200 |
| 2021-08-25 | 61.10 | $18.55 | 50100 |
| 2021-08-24 | 60.47 | $18.46 | 56400 |
| 2021-08-23 | 59.82 | $18.35 | 125469 |
| 2021-08-20 | 59.16 | $18.18 | 72960 |
| 2021-08-19 | 58.51 | $18.04 | 56781 |
| 2021-08-18 | 57.85 | $18.15 | 58200 |
| 2021-08-17 | 56.91 | $18.36 | 70800 |
| 2021-08-16 | 55.86 | $18.51 | 42300 |
| 2021-08-13 | 54.56 | $18.53 | 36600 |
| 2021-08-12 | 53.00 | $18.55 | 21000 |
| 2021-08-11 | 51.36 | $18.53 | 69300 |
| 2021-08-10 | 49.63 | $18.39 | 36600 |
| 2021-08-09 | 47.82 | $18.24 | 39300 |
| 2021-08-06 | 45.93 | $18.28 | 26100 |
| 2021-08-05 | 43.93 | $18.16 | 27600 |
| 2021-08-04 | 41.82 | $18.03 | 48600 |
| 2021-08-03 | 39.61 | $18.25 | 15900 |
| 2021-08-02 | 37.28 | $18.07 | 25845 |
| 2021-07-30 | 34.75 | $18.12 | 36447 |
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