Is The Gabelli Dividend & Income Trust (GDV) a Buy, Sell, or Hold?
Enter your email address below for free access to our The Gabelli Dividend & Income Trust (GDV) research center and poll results.
NYSE : GDV
The Gabelli Dividend & Income Trust
$29.63 USD
-$0.22 (-0.74%)
- Volume
- 91.86K
- Average Volume
- 117.18K
- Market Capitalization
- $2.59B
- P/E Ratio
- 6.22
- Dividend Yield
- 5.91%
- Price Target
- Year High
- $30.16
- Year Low
- $25.75
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.35
- Current Ratio
- $0.14
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
29.43
2026-07-17
Close Price
$29.63
Vol: 92522
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
18.87
Average
23.84
Maximum
29.43
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 29.43 | $29.63 | 92522 |
| 2026-07-16 | 29.40 | $29.85 | 88239 |
| 2026-07-15 | 29.37 | $29.94 | 84200 |
| 2026-07-14 | 29.34 | $29.90 | 121900 |
| 2026-07-13 | 29.30 | $29.77 | 92509 |
| 2026-07-10 | 29.26 | $29.68 | 79300 |
| 2026-07-09 | 29.20 | $29.64 | 97300 |
| 2026-07-08 | 29.15 | $29.59 | 102900 |
| 2026-07-07 | 29.10 | $29.83 | 111900 |
| 2026-07-06 | 29.03 | $29.82 | 157905 |
| 2026-07-02 | 29.00 | $29.57 | 49928 |
| 2026-07-01 | 28.97 | $29.45 | 74300 |
| 2026-06-30 | 28.96 | $29.40 | 114100 |
| 2026-06-29 | 28.94 | $29.20 | 88600 |
| 2026-06-26 | 28.95 | $28.77 | 62705 |
| 2026-06-25 | 28.97 | $29.02 | 71200 |
| 2026-06-24 | 28.99 | $28.78 | 89300 |
| 2026-06-23 | 29.01 | $28.88 | 152400 |
| 2026-06-22 | 29.02 | $28.97 | 130700 |
| 2026-06-18 | 29.03 | $28.97 | 104833 |
| 2026-06-17 | 29.03 | $28.88 | 90607 |
| 2026-06-16 | 29.03 | $29.30 | 76200 |
| 2026-06-15 | 29.00 | $29.30 | 92123 |
| 2026-06-12 | 28.97 | $29.13 | 123300 |
| 2026-06-11 | 28.97 | $28.99 | 111400 |
| 2026-06-10 | 28.98 | $28.52 | 153022 |
| 2026-06-09 | 29.01 | $28.54 | 307400 |
| 2026-06-08 | 29.04 | $28.61 | 134537 |
| 2026-06-05 | 29.07 | $28.57 | 165400 |
| 2026-06-04 | 29.10 | $29.06 | 187103 |
| 2026-06-03 | 29.11 | $29.02 | 101500 |
| 2026-06-02 | 29.11 | $29.19 | 131319 |
| 2026-06-01 | 29.10 | $29.19 | 90824 |
| 2026-05-29 | 29.12 | $29.24 | 130300 |
| 2026-05-28 | 29.12 | $29.30 | 77300 |
| 2026-05-27 | 29.10 | $29.34 | 77300 |
| 2026-05-26 | 29.09 | $29.28 | 277922 |
| 2026-05-22 | 29.09 | $29.08 | 99500 |
| 2026-05-21 | 29.10 | $29.03 | 134700 |
| 2026-05-20 | 29.11 | $29.02 | 113406 |
| 2026-05-19 | 29.13 | $28.79 | 278200 |
| 2026-05-18 | 29.15 | $28.81 | 214100 |
| 2026-05-15 | 29.17 | $28.70 | 139219 |
| 2026-05-14 | 29.20 | $29.12 | 93917 |
| 2026-05-13 | 29.19 | $29.20 | 77727 |
| 2026-05-12 | 29.18 | $29.14 | 83600 |
| 2026-05-11 | 29.16 | $29.20 | 120300 |
| 2026-05-08 | 29.13 | $29.09 | 135100 |
| 2026-05-07 | 29.11 | $29.11 | 77520 |
| 2026-05-06 | 29.08 | $29.27 | 117011 |
| 2026-05-05 | 29.02 | $29.04 | 141726 |
| 2026-05-04 | 28.95 | $29.14 | 98841 |
| 2026-05-01 | 28.86 | $29.41 | 77335 |
| 2026-04-30 | 28.76 | $29.31 | 123629 |
| 2026-04-29 | 28.66 | $28.99 | 143100 |
| 2026-04-28 | 28.56 | $29.13 | 78300 |
| 2026-04-27 | 28.42 | $29.25 | 72402 |
| 2026-04-24 | 28.26 | $29.29 | 100216 |
| 2026-04-23 | 28.12 | $29.24 | 141300 |
| 2026-04-22 | 28.02 | $29.39 | 91000 |
| 2026-04-21 | 27.89 | $29.23 | 70107 |
| 2026-04-20 | 27.77 | $29.21 | 149300 |
| 2026-04-17 | 27.63 | $29.26 | 228024 |
| 2026-04-16 | 27.51 | $28.85 | 76730 |
| 2026-04-15 | 27.42 | $28.96 | 82900 |
| 2026-04-14 | 27.35 | $28.87 | 109800 |
| 2026-04-13 | 27.28 | $28.62 | 61230 |
| 2026-04-10 | 27.21 | $28.59 | 81800 |
| 2026-04-09 | 27.15 | $28.52 | 81800 |
| 2026-04-08 | 27.11 | $28.19 | 75300 |
| 2026-04-07 | 27.09 | $27.46 | 98000 |
| 2026-04-06 | 27.10 | $27.47 | 98455 |
| 2026-04-02 | 27.12 | $27.37 | 52100 |
| 2026-04-01 | 27.16 | $27.40 | 124500 |
| 2026-03-31 | 27.22 | $26.93 | 89847 |
| 2026-03-30 | 27.30 | $26.21 | 55500 |
| 2026-03-27 | 27.44 | $26.19 | 91627 |
| 2026-03-26 | 27.58 | $26.52 | 106600 |
| 2026-03-25 | 27.71 | $27.13 | 105012 |
| 2026-03-24 | 27.81 | $26.88 | 172718 |
| 2026-03-23 | 27.92 | $26.76 | 161449 |
| 2026-03-20 | 28.03 | $26.34 | 113000 |
| 2026-03-19 | 28.17 | $26.89 | 108900 |
| 2026-03-18 | 28.28 | $27.12 | 86400 |
| 2026-03-17 | 28.38 | $27.52 | 74900 |
| 2026-03-16 | 28.47 | $27.51 | 85544 |
| 2026-03-13 | 28.54 | $27.28 | 156100 |
| 2026-03-12 | 28.63 | $27.32 | 86341 |
| 2026-03-11 | 28.73 | $27.72 | 118954 |
| 2026-03-10 | 28.80 | $27.79 | 104100 |
| 2026-03-09 | 28.87 | $27.63 | 122600 |
| 2026-03-06 | 28.94 | $27.80 | 121228 |
| 2026-03-05 | 28.99 | $28.19 | 108800 |
| 2026-03-04 | 29.02 | $28.62 | 126200 |
| 2026-03-03 | 29.02 | $28.65 | 141128 |
| 2026-03-02 | 29.01 | $29.02 | 74100 |
| 2026-02-27 | 28.98 | $28.87 | 120400 |
| 2026-02-26 | 28.96 | $29.07 | 184500 |
| 2026-02-25 | 28.94 | $29.15 | 108800 |
| 2026-02-24 | 28.92 | $29.09 | 76900 |
| 2026-02-23 | 28.90 | $28.99 | 153727 |
| 2026-02-20 | 28.87 | $29.17 | 114500 |
| 2026-02-19 | 28.84 | $29.10 | 114623 |
| 2026-02-18 | 28.80 | $29.17 | 147924 |
| 2026-02-17 | 28.74 | $29.18 | 119000 |
| 2026-02-13 | 28.70 | $29.08 | 79045 |
| 2026-02-12 | 28.67 | $29.05 | 166200 |
| 2026-02-11 | 28.63 | $29.21 | 156233 |
| 2026-02-10 | 28.60 | $29.23 | 132300 |
| 2026-02-09 | 28.57 | $29.21 | 244100 |
| 2026-02-06 | 28.53 | $29.00 | 125500 |
| 2026-02-05 | 28.49 | $28.65 | 150300 |
| 2026-02-04 | 28.46 | $28.80 | 114300 |
| 2026-02-03 | 28.43 | $28.64 | 121512 |
| 2026-02-02 | 28.40 | $28.54 | 107502 |
| 2026-01-30 | 28.36 | $28.40 | 138300 |
| 2026-01-29 | 28.33 | $28.48 | 174738 |
| 2026-01-28 | 28.30 | $28.65 | 122600 |
| 2026-01-27 | 28.26 | $28.73 | 89227 |
| 2026-01-26 | 28.22 | $28.66 | 120620 |
| 2026-01-23 | 28.17 | $28.49 | 109640 |
| 2026-01-22 | 28.12 | $28.57 | 135149 |
| 2026-01-21 | 28.07 | $28.33 | 166800 |
| 2026-01-20 | 28.04 | $27.98 | 184911 |
| 2026-01-16 | 28.00 | $28.37 | 122607 |
| 2026-01-15 | 27.94 | $28.31 | 133119 |
| 2026-01-14 | 27.89 | $28.39 | 211531 |
| 2026-01-13 | 27.83 | $28.54 | 251600 |
| 2026-01-12 | 27.76 | $28.60 | 258200 |
| 2026-01-09 | 27.70 | $28.48 | 122139 |
| 2026-01-08 | 27.63 | $28.20 | 100227 |
| 2026-01-07 | 27.58 | $28.13 | 86900 |
| 2026-01-06 | 27.53 | $28.20 | 95500 |
| 2026-01-05 | 27.49 | $28.00 | 158100 |
| 2026-01-02 | 27.45 | $27.78 | 141711 |
| 2025-12-31 | 27.43 | $27.77 | 131410 |
| 2025-12-30 | 27.39 | $27.84 | 116200 |
| 2025-12-29 | 27.36 | $27.86 | 139415 |
| 2025-12-26 | 27.34 | $27.81 | 107400 |
| 2025-12-24 | 27.30 | $27.69 | 55147 |
| 2025-12-23 | 27.27 | $27.63 | 104035 |
| 2025-12-22 | 27.23 | $27.57 | 117900 |
| 2025-12-19 | 27.17 | $27.60 | 199300 |
| 2025-12-18 | 27.10 | $27.30 | 138329 |
| 2025-12-17 | 27.06 | $27.06 | 61900 |
| 2025-12-16 | 27.02 | $27.27 | 84100 |
| 2025-12-15 | 26.99 | $27.25 | 82600 |
| 2025-12-12 | 26.98 | $27.12 | 74300 |
| 2025-12-11 | 26.98 | $27.39 | 120300 |
| 2025-12-10 | 26.97 | $27.20 | 227517 |
| 2025-12-09 | 26.97 | $27.10 | 171609 |
| 2025-12-08 | 26.97 | $27.19 | 88541 |
| 2025-12-05 | 26.95 | $27.35 | 83718 |
| 2025-12-04 | 26.92 | $27.26 | 62900 |
| 2025-12-03 | 26.90 | $27.27 | 47514 |
| 2025-12-02 | 26.87 | $27.09 | 84917 |
| 2025-12-01 | 26.87 | $27.21 | 86302 |
| 2025-11-28 | 26.86 | $27.40 | 38000 |
| 2025-11-26 | 26.84 | $27.14 | 92200 |
| 2025-11-25 | 26.84 | $27.02 | 106626 |
| 2025-11-24 | 26.85 | $26.74 | 104000 |
| 2025-11-21 | 26.89 | $26.40 | 166400 |
| 2025-11-20 | 26.93 | $26.18 | 131739 |
| 2025-11-19 | 26.98 | $26.50 | 143300 |
| 2025-11-18 | 26.99 | $26.32 | 138800 |
| 2025-11-17 | 27.03 | $26.63 | 79135 |
| 2025-11-14 | 27.04 | $27.06 | 84200 |
| 2025-11-13 | 27.02 | $27.08 | 120400 |
| 2025-11-12 | 27.01 | $27.33 | 80300 |
| 2025-11-11 | 26.99 | $27.22 | 72800 |
| 2025-11-10 | 26.98 | $27.03 | 78100 |
| 2025-11-07 | 26.97 | $26.67 | 149727 |
| 2025-11-06 | 26.96 | $26.85 | 268500 |
| 2025-11-05 | 26.97 | $26.86 | 65623 |
| 2025-11-04 | 26.99 | $26.66 | 162505 |
| 2025-11-03 | 27.02 | $27.01 | 58912 |
| 2025-10-31 | 27.03 | $27.11 | 69600 |
| 2025-10-30 | 27.03 | $27.01 | 110206 |
| 2025-10-29 | 27.03 | $27.09 | 85842 |
| 2025-10-28 | 27.04 | $27.29 | 127000 |
| 2025-10-27 | 27.03 | $27.44 | 112935 |
| 2025-10-24 | 27.02 | $27.25 | 103135 |
| 2025-10-23 | 27.00 | $27.13 | 97500 |
| 2025-10-22 | 26.99 | $26.82 | 78133 |
| 2025-10-21 | 27.01 | $26.98 | 72628 |
| 2025-10-20 | 27.03 | $26.89 | 65734 |
| 2025-10-17 | 27.06 | $26.68 | 80700 |
| 2025-10-16 | 27.08 | $26.82 | 64143 |
| 2025-10-15 | 27.10 | $27.07 | 62800 |
| 2025-10-14 | 27.10 | $26.86 | 100500 |
| 2025-10-13 | 27.11 | $26.86 | 93424 |
| 2025-10-10 | 27.13 | $26.53 | 132617 |
| 2025-10-09 | 27.16 | $27.06 | 118021 |
| 2025-10-08 | 27.16 | $27.26 | 82000 |
| 2025-10-07 | 27.15 | $27.20 | 100445 |
| 2025-10-06 | 27.14 | $27.23 | 110128 |
| 2025-10-03 | 27.12 | $27.13 | 86700 |
| 2025-10-02 | 27.11 | $27.08 | 71800 |
| 2025-10-01 | 27.10 | $27.27 | 59813 |
| 2025-09-30 | 27.08 | $27.13 | 100200 |
| 2025-09-29 | 27.06 | $27.07 | 79900 |
| 2025-09-26 | 27.06 | $27.02 | 61926 |
| 2025-09-25 | 27.05 | $26.86 | 106004 |
| 2025-09-24 | 27.05 | $27.27 | 124000 |
| 2025-09-23 | 27.03 | $27.30 | 120934 |
| 2025-09-22 | 27.00 | $27.40 | 98825 |
| 2025-09-19 | 26.97 | $27.23 | 66900 |
| 2025-09-18 | 26.93 | $27.18 | 94925 |
| 2025-09-17 | 26.89 | $27.10 | 75300 |
| 2025-09-16 | 26.86 | $27.11 | 126500 |
| 2025-09-15 | 26.83 | $27.15 | 178012 |
| 2025-09-12 | 26.79 | $27.11 | 97400 |
| 2025-09-11 | 26.77 | $27.17 | 96248 |
| 2025-09-10 | 26.75 | $27.02 | 150603 |
| 2025-09-09 | 26.73 | $26.91 | 67108 |
| 2025-09-08 | 26.69 | $26.90 | 57200 |
| 2025-09-05 | 26.67 | $26.90 | 127540 |
| 2025-09-04 | 26.63 | $26.85 | 109200 |
| 2025-09-03 | 26.60 | $26.83 | 82500 |
| 2025-09-02 | 26.57 | $26.90 | 217245 |
| 2025-08-29 | 26.53 | $26.94 | 60500 |
| 2025-08-28 | 26.47 | $26.94 | 86100 |
| 2025-08-27 | 26.44 | $26.83 | 88700 |
| 2025-08-26 | 26.43 | $26.81 | 112712 |
| 2025-08-25 | 26.41 | $26.79 | 135645 |
| 2025-08-22 | 26.40 | $26.75 | 151700 |
| 2025-08-21 | 26.40 | $26.44 | 115100 |
| 2025-08-20 | 26.40 | $26.38 | 169200 |
| 2025-08-19 | 26.41 | $26.50 | 106400 |
| 2025-08-18 | 26.40 | $26.46 | 87234 |
| 2025-08-15 | 26.39 | $26.45 | 112611 |
| 2025-08-14 | 26.37 | $26.62 | 88620 |
| 2025-08-13 | 26.36 | $26.75 | 77000 |
| 2025-08-12 | 26.34 | $26.59 | 132200 |
| 2025-08-11 | 26.33 | $26.24 | 94000 |
| 2025-08-08 | 26.35 | $26.35 | 52348 |
| 2025-08-07 | 26.36 | $26.27 | 92800 |
| 2025-08-06 | 26.38 | $26.18 | 76903 |
| 2025-08-05 | 26.39 | $26.23 | 71200 |
| 2025-08-04 | 26.40 | $26.10 | 93437 |
| 2025-08-01 | 26.43 | $25.80 | 130021 |
| 2025-07-31 | 26.47 | $26.34 | 303049 |
| 2025-07-30 | 26.47 | $26.47 | 300000 |
| 2025-07-29 | 26.46 | $26.47 | 116145 |
| 2025-07-28 | 26.44 | $26.67 | 142000 |
| 2025-07-25 | 26.40 | $26.68 | 131646 |
| 2025-07-24 | 26.34 | $26.50 | 217800 |
| 2025-07-23 | 26.29 | $26.46 | 249000 |
| 2025-07-22 | 26.24 | $26.39 | 89800 |
| 2025-07-21 | 26.17 | $26.30 | 121600 |
| 2025-07-18 | 26.09 | $26.07 | 227900 |
| 2025-07-17 | 26.03 | $26.29 | 138137 |
| 2025-07-16 | 25.96 | $26.37 | 138400 |
| 2025-07-15 | 25.89 | $26.37 | 183000 |
| 2025-07-14 | 25.82 | $26.65 | 318600 |
| 2025-07-11 | 25.75 | $26.53 | 252200 |
| 2025-07-10 | 25.69 | $26.64 | 84128 |
| 2025-07-09 | 25.62 | $26.54 | 148800 |
| 2025-07-08 | 25.54 | $26.43 | 137927 |
| 2025-07-07 | 25.48 | $26.57 | 139040 |
| 2025-07-03 | 25.39 | $26.63 | 78200 |
| 2025-07-02 | 25.31 | $26.45 | 153312 |
| 2025-07-01 | 25.23 | $26.26 | 123427 |
| 2025-06-30 | 25.16 | $26.01 | 153110 |
| 2025-06-27 | 25.11 | $25.76 | 106000 |
| 2025-06-26 | 25.06 | $25.65 | 118530 |
| 2025-06-25 | 25.01 | $25.48 | 194300 |
| 2025-06-24 | 24.97 | $25.43 | 221435 |
| 2025-06-23 | 24.92 | $24.91 | 121938 |
| 2025-06-20 | 24.89 | $24.81 | 171000 |
| 2025-06-18 | 24.88 | $24.74 | 82700 |
| 2025-06-17 | 24.90 | $24.87 | 86341 |
| 2025-06-16 | 24.90 | $25.09 | 69834 |
| 2025-06-13 | 24.88 | $24.96 | 54700 |
| 2025-06-12 | 24.86 | $25.24 | 92311 |
| 2025-06-11 | 24.83 | $25.27 | 103400 |
| 2025-06-10 | 24.80 | $25.25 | 105134 |
| 2025-06-09 | 24.75 | $25.07 | 160300 |
| 2025-06-06 | 24.70 | $25.11 | 94543 |
| 2025-06-05 | 24.65 | $24.84 | 167333 |
| 2025-06-04 | 24.60 | $25.02 | 114721 |
| 2025-06-03 | 24.54 | $24.90 | 129400 |
| 2025-06-02 | 24.49 | $24.86 | 84317 |
| 2025-05-30 | 24.45 | $24.84 | 73200 |
| 2025-05-29 | 24.39 | $24.81 | 99700 |
| 2025-05-28 | 24.33 | $24.60 | 133421 |
| 2025-05-27 | 24.27 | $24.78 | 111540 |
| 2025-05-23 | 24.20 | $24.36 | 130000 |
| 2025-05-22 | 24.15 | $24.45 | 162308 |
| 2025-05-21 | 24.09 | $24.58 | 224700 |
| 2025-05-20 | 24.01 | $25.10 | 327600 |
| 2025-05-19 | 23.88 | $24.78 | 124947 |
| 2025-05-16 | 23.75 | $24.78 | 182816 |
| 2025-05-15 | 23.63 | $24.62 | 264800 |
| 2025-05-14 | 23.52 | $24.57 | 233212 |
| 2025-05-13 | 23.42 | $24.59 | 124429 |
| 2025-05-12 | 23.33 | $24.41 | 206239 |
| 2025-05-09 | 23.24 | $24.03 | 77919 |
| 2025-05-08 | 23.14 | $23.98 | 151000 |
| 2025-05-07 | 23.08 | $23.88 | 112128 |
| 2025-05-06 | 22.95 | $23.81 | 98500 |
| 2025-05-05 | 22.81 | $23.94 | 154129 |
| 2025-05-02 | 22.70 | $24.02 | 112136 |
| 2025-05-01 | 22.66 | $23.74 | 290600 |
| 2025-04-30 | 22.70 | $23.54 | 102100 |
| 2025-04-29 | 22.73 | $23.53 | 198905 |
| 2025-04-28 | 22.76 | $23.36 | 150000 |
| 2025-04-25 | 22.79 | $23.31 | 99600 |
| 2025-04-24 | 22.84 | $23.23 | 226940 |
| 2025-04-23 | 22.90 | $22.92 | 148632 |
| 2025-04-22 | 22.98 | $22.63 | 177348 |
| 2025-04-21 | 23.07 | $22.05 | 163400 |
| 2025-04-17 | 23.17 | $22.50 | 124600 |
| 2025-04-16 | 23.26 | $22.32 | 121808 |
| 2025-04-15 | 23.35 | $22.66 | 169342 |
| 2025-04-14 | 23.41 | $22.72 | 151820 |
| 2025-04-11 | 23.48 | $22.59 | 139523 |
| 2025-04-10 | 23.54 | $22.16 | 248942 |
| 2025-04-09 | 23.60 | $22.78 | 292500 |
| 2025-04-08 | 23.65 | $21.12 | 373000 |
| 2025-04-07 | 23.77 | $21.11 | 516109 |
| 2025-04-04 | 23.91 | $21.63 | 426400 |
| 2025-04-03 | 24.03 | $23.38 | 252304 |
| 2025-04-02 | 24.06 | $24.37 | 149400 |
| 2025-04-01 | 24.06 | $24.16 | 95368 |
| 2025-03-31 | 24.06 | $24.13 | 115227 |
| 2025-03-28 | 24.08 | $24.12 | 113505 |
| 2025-03-27 | 24.12 | $24.30 | 91623 |
| 2025-03-26 | 24.13 | $24.42 | 92322 |
| 2025-03-25 | 24.14 | $24.41 | 174000 |
| 2025-03-24 | 24.15 | $24.43 | 113600 |
| 2025-03-21 | 24.16 | $24.15 | 120222 |
| 2025-03-20 | 24.20 | $24.15 | 154400 |
| 2025-03-19 | 24.26 | $24.14 | 169900 |
| 2025-03-18 | 24.31 | $23.97 | 140930 |
| 2025-03-17 | 24.38 | $23.98 | 94000 |
| 2025-03-14 | 24.43 | $23.82 | 108800 |
| 2025-03-13 | 24.50 | $23.47 | 112047 |
| 2025-03-12 | 24.58 | $23.64 | 147735 |
| 2025-03-11 | 24.65 | $23.62 | 195800 |
| 2025-03-10 | 24.72 | $23.83 | 193914 |
| 2025-03-07 | 24.78 | $24.14 | 181525 |
| 2025-03-06 | 24.83 | $24.04 | 193747 |
| 2025-03-05 | 24.89 | $24.34 | 144100 |
| 2025-03-04 | 24.91 | $24.10 | 225513 |
| 2025-03-03 | 24.95 | $24.59 | 106000 |
| 2025-02-28 | 24.97 | $24.81 | 112248 |
| 2025-02-27 | 24.99 | $24.45 | 155909 |
| 2025-02-26 | 25.02 | $24.62 | 90100 |
| 2025-02-25 | 25.05 | $24.65 | 116100 |
| 2025-02-24 | 25.07 | $24.76 | 216730 |
| 2025-02-21 | 25.08 | $24.97 | 122400 |
| 2025-02-20 | 25.09 | $25.17 | 153827 |
| 2025-02-19 | 25.08 | $25.30 | 154053 |
| 2025-02-18 | 25.06 | $25.22 | 122841 |
| 2025-02-14 | 25.04 | $25.08 | 101523 |
| 2025-02-13 | 25.02 | $25.19 | 73339 |
| 2025-02-12 | 24.98 | $25.10 | 134700 |
| 2025-02-11 | 24.94 | $25.09 | 72200 |
| 2025-02-10 | 24.89 | $24.97 | 137847 |
| 2025-02-07 | 24.84 | $25.04 | 130900 |
| 2025-02-06 | 24.80 | $25.18 | 81200 |
| 2025-02-05 | 24.76 | $25.16 | 117900 |
| 2025-02-04 | 24.72 | $24.82 | 107600 |
| 2025-02-03 | 24.69 | $24.85 | 114100 |
| 2025-01-31 | 24.66 | $24.96 | 201539 |
| 2025-01-30 | 24.62 | $25.22 | 143900 |
| 2025-01-29 | 24.56 | $25.06 | 155900 |
| 2025-01-28 | 24.52 | $25.12 | 132700 |
| 2025-01-27 | 24.50 | $25.04 | 180300 |
| 2025-01-24 | 24.47 | $25.12 | 156700 |
| 2025-01-23 | 24.43 | $25.10 | 175156 |
| 2025-01-22 | 24.38 | $24.89 | 113147 |
| 2025-01-21 | 24.33 | $25.01 | 136411 |
| 2025-01-17 | 24.28 | $24.81 | 92700 |
| 2025-01-16 | 24.27 | $24.58 | 117213 |
| 2025-01-15 | 24.28 | $24.57 | 96000 |
| 2025-01-14 | 24.30 | $24.19 | 114840 |
| 2025-01-13 | 24.34 | $24.14 | 157104 |
| 2025-01-10 | 24.40 | $23.93 | 166000 |
| 2025-01-08 | 24.46 | $24.28 | 94100 |
| 2025-01-07 | 24.52 | $24.26 | 221500 |
| 2025-01-06 | 24.59 | $24.40 | 171400 |
| 2025-01-03 | 24.65 | $24.32 | 125600 |
| 2025-01-02 | 24.70 | $24.13 | 121100 |
| 2024-12-31 | 24.77 | $24.15 | 88400 |
| 2024-12-30 | 24.84 | $24.10 | 141600 |
| 2024-12-27 | 24.92 | $24.35 | 128505 |
| 2024-12-26 | 24.96 | $24.60 | 70314 |
| 2024-12-24 | 25.00 | $24.48 | 79015 |
| 2024-12-23 | 25.04 | $24.28 | 136573 |
| 2024-12-20 | 25.08 | $24.17 | 161500 |
| 2024-12-19 | 25.11 | $23.77 | 197208 |
| 2024-12-18 | 25.16 | $24.01 | 225522 |
| 2024-12-17 | 25.19 | $24.66 | 193807 |
| 2024-12-16 | 25.19 | $24.83 | 158600 |
| 2024-12-13 | 25.17 | $24.98 | 73924 |
| 2024-12-12 | 25.15 | $25.05 | 119100 |
| 2024-12-11 | 25.14 | $25.26 | 149400 |
| 2024-12-10 | 25.13 | $25.16 | 149134 |
| 2024-12-09 | 25.13 | $25.45 | 141600 |
| 2024-12-06 | 25.11 | $25.59 | 114105 |
| 2024-12-05 | 25.07 | $25.57 | 211382 |
| 2024-12-04 | 25.02 | $25.45 | 150828 |
| 2024-12-03 | 24.95 | $25.49 | 142100 |
| 2024-12-02 | 24.88 | $25.58 | 96628 |
| 2024-11-29 | 24.80 | $25.59 | 70500 |
| 2024-11-27 | 24.72 | $25.30 | 120802 |
| 2024-11-26 | 24.67 | $25.33 | 88337 |
| 2024-11-25 | 24.62 | $25.25 | 94000 |
| 2024-11-22 | 24.58 | $25.01 | 244226 |
| 2024-11-21 | 24.54 | $24.89 | 328824 |
| 2024-11-20 | 24.52 | $24.69 | 196317 |
| 2024-11-19 | 24.51 | $24.61 | 164627 |
| 2024-11-18 | 24.51 | $24.68 | 76438 |
| 2024-11-15 | 24.51 | $24.50 | 139632 |
| 2024-11-14 | 24.53 | $24.55 | 154700 |
| 2024-11-13 | 24.54 | $24.91 | 255823 |
| 2024-11-12 | 24.54 | $25.00 | 117126 |
| 2024-11-11 | 24.53 | $25.16 | 162109 |
| 2024-11-08 | 24.51 | $25.07 | 108400 |
| 2024-11-07 | 24.49 | $24.83 | 156424 |
| 2024-11-06 | 24.48 | $24.53 | 199521 |
| 2024-11-05 | 24.47 | $24.06 | 161800 |
| 2024-11-04 | 24.48 | $23.97 | 98121 |
| 2024-11-01 | 24.50 | $24.05 | 122623 |
| 2024-10-31 | 24.51 | $24.05 | 126000 |
| 2024-10-30 | 24.52 | $24.24 | 111674 |
| 2024-10-29 | 24.52 | $24.31 | 103200 |
| 2024-10-28 | 24.52 | $24.39 | 83003 |
| 2024-10-25 | 24.52 | $24.31 | 114000 |
| 2024-10-24 | 24.52 | $24.45 | 116700 |
| 2024-10-23 | 24.52 | $24.49 | 104300 |
| 2024-10-22 | 24.51 | $24.62 | 78100 |
| 2024-10-21 | 24.50 | $24.66 | 107300 |
| 2024-10-18 | 24.49 | $24.90 | 85000 |
| 2024-10-17 | 24.46 | $24.82 | 87307 |
| 2024-10-16 | 24.43 | $24.95 | 88326 |
| 2024-10-15 | 24.39 | $24.70 | 115400 |
| 2024-10-14 | 24.37 | $24.86 | 89925 |
| 2024-10-11 | 24.32 | $24.64 | 127900 |
| 2024-10-10 | 24.28 | $24.54 | 83646 |
| 2024-10-09 | 24.23 | $24.41 | 109213 |
| 2024-10-08 | 24.18 | $24.31 | 100834 |
| 2024-10-07 | 24.13 | $24.26 | 243500 |
| 2024-10-04 | 24.09 | $24.37 | 71318 |
| 2024-10-03 | 24.05 | $24.20 | 108941 |
| 2024-10-02 | 24.02 | $24.30 | 138639 |
| 2024-10-01 | 24.00 | $24.21 | 194200 |
| 2024-09-30 | 23.99 | $24.45 | 150600 |
| 2024-09-27 | 23.97 | $24.35 | 151621 |
| 2024-09-26 | 23.95 | $24.32 | 123000 |
| 2024-09-25 | 23.92 | $24.32 | 189320 |
| 2024-09-24 | 23.90 | $24.36 | 153036 |
| 2024-09-23 | 23.88 | $24.43 | 169917 |
| 2024-09-20 | 23.85 | $24.31 | 353524 |
| 2024-09-19 | 23.81 | $24.37 | 158900 |
| 2024-09-18 | 23.76 | $24.17 | 136000 |
| 2024-09-17 | 23.73 | $24.13 | 153432 |
| 2024-09-16 | 23.70 | $23.96 | 139400 |
| 2024-09-13 | 23.67 | $23.83 | 168600 |
| 2024-09-12 | 23.65 | $23.58 | 144200 |
| 2024-09-11 | 23.62 | $23.42 | 194115 |
| 2024-09-10 | 23.60 | $23.32 | 242200 |
| 2024-09-09 | 23.57 | $23.47 | 200141 |
| 2024-09-06 | 23.54 | $23.45 | 295816 |
| 2024-09-05 | 23.50 | $23.74 | 281423 |
| 2024-09-04 | 23.43 | $23.90 | 200900 |
| 2024-09-03 | 23.35 | $23.82 | 206607 |
| 2024-08-30 | 23.26 | $24.06 | 200815 |
| 2024-08-29 | 23.21 | $23.96 | 162700 |
| 2024-08-28 | 23.18 | $23.87 | 210800 |
| 2024-08-27 | 23.16 | $23.86 | 206200 |
| 2024-08-26 | 23.13 | $23.90 | 214346 |
| 2024-08-23 | 23.10 | $23.80 | 228000 |
| 2024-08-22 | 23.08 | $23.50 | 281831 |
| 2024-08-21 | 23.07 | $23.51 | 162600 |
| 2024-08-20 | 23.05 | $23.54 | 200400 |
| 2024-08-19 | 23.05 | $23.52 | 171136 |
| 2024-08-16 | 23.05 | $23.37 | 120523 |
| 2024-08-15 | 23.05 | $23.36 | 154600 |
| 2024-08-14 | 23.06 | $23.04 | 149136 |
| 2024-08-13 | 23.10 | $22.96 | 144020 |
| 2024-08-12 | 23.14 | $22.84 | 101255 |
| 2024-08-09 | 23.18 | $22.81 | 150300 |
| 2024-08-08 | 23.21 | $22.68 | 165906 |
| 2024-08-07 | 23.23 | $22.37 | 166002 |
| 2024-08-06 | 23.26 | $22.29 | 192800 |
| 2024-08-05 | 23.29 | $22.05 | 259400 |
| 2024-08-02 | 23.33 | $22.92 | 267240 |
| 2024-08-01 | 23.33 | $23.33 | 209900 |
| 2024-07-31 | 23.31 | $23.50 | 191000 |
| 2024-07-30 | 23.27 | $23.33 | 161048 |
| 2024-07-29 | 23.23 | $23.31 | 127400 |
| 2024-07-26 | 23.20 | $23.44 | 116900 |
| 2024-07-25 | 23.17 | $23.19 | 101441 |
| 2024-07-24 | 23.14 | $23.15 | 115500 |
| 2024-07-23 | 23.13 | $23.61 | 116600 |
| 2024-07-22 | 23.08 | $23.53 | 104212 |
| 2024-07-19 | 23.04 | $23.37 | 126848 |
| 2024-07-18 | 23.00 | $23.51 | 191105 |
| 2024-07-17 | 22.95 | $23.76 | 215362 |
| 2024-07-16 | 22.89 | $23.86 | 173900 |
| 2024-07-15 | 22.82 | $23.64 | 235742 |
| 2024-07-12 | 22.78 | $23.33 | 160736 |
| 2024-07-11 | 22.75 | $23.13 | 167927 |
| 2024-07-10 | 22.73 | $23.04 | 199842 |
| 2024-07-09 | 22.72 | $22.82 | 154700 |
| 2024-07-08 | 22.72 | $22.84 | 133400 |
| 2024-07-05 | 22.72 | $22.94 | 148400 |
| 2024-07-03 | 22.71 | $22.83 | 61300 |
| 2024-07-02 | 22.70 | $22.73 | 135145 |
| 2024-07-01 | 22.68 | $22.63 | 161300 |
| 2024-06-28 | 22.68 | $22.71 | 144200 |
| 2024-06-27 | 22.66 | $22.70 | 188501 |
| 2024-06-26 | 22.63 | $22.70 | 165801 |
| 2024-06-25 | 22.62 | $22.88 | 160421 |
| 2024-06-24 | 22.61 | $22.70 | 149400 |
| 2024-06-21 | 22.59 | $22.61 | 193500 |
| 2024-06-20 | 22.60 | $22.59 | 147400 |
| 2024-06-18 | 22.62 | $22.58 | 105861 |
| 2024-06-17 | 22.63 | $22.59 | 182400 |
| 2024-06-14 | 22.65 | $22.47 | 156818 |
| 2024-06-13 | 22.67 | $22.68 | 224048 |
| 2024-06-12 | 22.68 | $22.80 | 170600 |
| 2024-06-11 | 22.67 | $22.80 | 126247 |
| 2024-06-10 | 22.65 | $22.75 | 58308 |
| 2024-06-07 | 22.65 | $22.87 | 136800 |
| 2024-06-06 | 22.63 | $22.86 | 195700 |
| 2024-06-05 | 22.60 | $22.76 | 183700 |
| 2024-06-04 | 22.58 | $22.56 | 145700 |
| 2024-06-03 | 22.56 | $22.44 | 139635 |
| 2024-05-31 | 22.54 | $22.55 | 92500 |
| 2024-05-30 | 22.50 | $22.23 | 89523 |
| 2024-05-29 | 22.47 | $22.22 | 199834 |
| 2024-05-28 | 22.45 | $22.46 | 118300 |
| 2024-05-24 | 22.43 | $22.58 | 121200 |
| 2024-05-23 | 22.40 | $22.43 | 213137 |
| 2024-05-22 | 22.38 | $22.82 | 152000 |
| 2024-05-21 | 22.34 | $22.87 | 93500 |
| 2024-05-20 | 22.31 | $22.91 | 124900 |
| 2024-05-17 | 22.26 | $22.87 | 128829 |
| 2024-05-16 | 22.20 | $22.86 | 183600 |
| 2024-05-15 | 22.13 | $22.87 | 219004 |
| 2024-05-14 | 22.07 | $22.63 | 102000 |
| 2024-05-13 | 22.01 | $22.54 | 123700 |
| 2024-05-10 | 21.96 | $22.59 | 116300 |
| 2024-05-09 | 21.92 | $22.49 | 158600 |
| 2024-05-08 | 21.92 | $22.35 | 104106 |
| 2024-05-07 | 21.92 | $22.27 | 122624 |
| 2024-05-06 | 21.94 | $22.12 | 133800 |
| 2024-05-03 | 21.97 | $22.08 | 128900 |
| 2024-05-02 | 21.99 | $21.86 | 118400 |
| 2024-05-01 | 22.02 | $21.67 | 185400 |
| 2024-04-30 | 22.07 | $21.73 | 111507 |
| 2024-04-29 | 22.12 | $22.05 | 112025 |
| 2024-04-26 | 22.16 | $22.00 | 139700 |
| 2024-04-25 | 22.21 | $21.94 | 193495 |
| 2024-04-24 | 22.25 | $22.16 | 160913 |
| 2024-04-23 | 22.27 | $22.21 | 167800 |
| 2024-04-22 | 22.29 | $21.96 | 145100 |
| 2024-04-19 | 22.33 | $21.59 | 166092 |
| 2024-04-18 | 22.40 | $21.51 | 220600 |
| 2024-04-17 | 22.46 | $21.57 | 148900 |
| 2024-04-16 | 22.51 | $21.48 | 161249 |
| 2024-04-15 | 22.55 | $21.48 | 245600 |
| 2024-04-12 | 22.58 | $21.96 | 129400 |
| 2024-04-11 | 22.60 | $22.38 | 92300 |
| 2024-04-10 | 22.60 | $22.38 | 69600 |
| 2024-04-09 | 22.61 | $22.61 | 164330 |
| 2024-04-08 | 22.60 | $22.70 | 90100 |
| 2024-04-05 | 22.58 | $22.59 | 143200 |
| 2024-04-04 | 22.58 | $22.50 | 216405 |
| 2024-04-03 | 22.56 | $22.68 | 198532 |
| 2024-04-02 | 22.54 | $22.62 | 183800 |
| 2024-04-01 | 22.53 | $22.81 | 172416 |
| 2024-03-28 | 22.51 | $22.98 | 180700 |
| 2024-03-27 | 22.47 | $22.74 | 166426 |
| 2024-03-26 | 22.43 | $22.58 | 123800 |
| 2024-03-25 | 22.41 | $22.70 | 120922 |
| 2024-03-22 | 22.38 | $22.81 | 119400 |
| 2024-03-21 | 22.36 | $22.94 | 141300 |
| 2024-03-20 | 22.33 | $22.75 | 186200 |
| 2024-03-19 | 22.30 | $22.46 | 143400 |
| 2024-03-18 | 22.29 | $22.27 | 106000 |
| 2024-03-15 | 22.27 | $22.18 | 126400 |
| 2024-03-14 | 22.27 | $22.26 | 97131 |
| 2024-03-13 | 22.25 | $22.50 | 106317 |
| 2024-03-12 | 22.22 | $22.56 | 176600 |
| 2024-03-11 | 22.20 | $22.35 | 132000 |
| 2024-03-08 | 22.19 | $22.41 | 141527 |
| 2024-03-07 | 22.17 | $22.47 | 143800 |
| 2024-03-06 | 22.14 | $22.22 | 205112 |
| 2024-03-05 | 22.12 | $22.24 | 125923 |
| 2024-03-04 | 22.09 | $22.32 | 107037 |
| 2024-03-01 | 22.06 | $22.38 | 193328 |
| 2024-02-29 | 22.03 | $22.18 | 119062 |
| 2024-02-28 | 21.99 | $22.07 | 95900 |
| 2024-02-27 | 21.98 | $22.11 | 145122 |
| 2024-02-26 | 21.96 | $22.12 | 115316 |
| 2024-02-23 | 21.93 | $22.34 | 128721 |
| 2024-02-22 | 21.88 | $22.31 | 198811 |
| 2024-02-21 | 21.83 | $22.18 | 275446 |
| 2024-02-20 | 21.78 | $22.25 | 435700 |
| 2024-02-16 | 21.73 | $22.03 | 136200 |
| 2024-02-15 | 21.69 | $22.10 | 154215 |
| 2024-02-14 | 21.64 | $21.92 | 235500 |
| 2024-02-13 | 21.59 | $21.75 | 182403 |
| 2024-02-12 | 21.56 | $22.22 | 192400 |
| 2024-02-09 | 21.52 | $22.12 | 206100 |
| 2024-02-08 | 21.49 | $21.98 | 120619 |
| 2024-02-07 | 21.46 | $21.97 | 161100 |
| 2024-02-06 | 21.43 | $21.76 | 141200 |
| 2024-02-05 | 21.41 | $21.63 | 169731 |
| 2024-02-02 | 21.38 | $21.87 | 168208 |
| 2024-02-01 | 21.36 | $21.65 | 398900 |
| 2024-01-31 | 21.35 | $21.50 | 139300 |
| 2024-01-30 | 21.35 | $21.74 | 176303 |
| 2024-01-29 | 21.35 | $21.71 | 158100 |
| 2024-01-26 | 21.34 | $21.48 | 176135 |
| 2024-01-25 | 21.35 | $21.45 | 263749 |
| 2024-01-24 | 21.36 | $21.33 | 267839 |
| 2024-01-23 | 21.37 | $21.23 | 194805 |
| 2024-01-22 | 21.38 | $21.14 | 168500 |
| 2024-01-19 | 21.38 | $21.15 | 167000 |
| 2024-01-18 | 21.40 | $21.13 | 102600 |
| 2024-01-17 | 21.41 | $20.99 | 209614 |
| 2024-01-16 | 21.42 | $21.20 | 294700 |
| 2024-01-12 | 21.42 | $21.42 | 127600 |
| 2024-01-11 | 21.40 | $21.39 | 243400 |
| 2024-01-10 | 21.37 | $21.49 | 180000 |
| 2024-01-09 | 21.32 | $21.31 | 215900 |
| 2024-01-08 | 21.28 | $21.38 | 286246 |
| 2024-01-05 | 21.23 | $21.08 | 739000 |
| 2024-01-04 | 21.19 | $21.46 | 166612 |
| 2024-01-03 | 21.14 | $21.40 | 183900 |
| 2024-01-02 | 21.10 | $21.55 | 216400 |
| 2023-12-29 | 21.05 | $21.64 | 165541 |
| 2023-12-28 | 20.98 | $21.66 | 177500 |
| 2023-12-27 | 20.91 | $21.66 | 174700 |
| 2023-12-26 | 20.84 | $21.66 | 190330 |
| 2023-12-22 | 20.77 | $21.46 | 282146 |
| 2023-12-21 | 20.71 | $21.39 | 286300 |
| 2023-12-20 | 20.64 | $21.22 | 253050 |
| 2023-12-19 | 20.58 | $21.45 | 186635 |
| 2023-12-18 | 20.51 | $21.33 | 196035 |
| 2023-12-15 | 20.43 | $21.16 | 178900 |
| 2023-12-14 | 20.35 | $21.20 | 156500 |
| 2023-12-13 | 20.27 | $21.11 | 141500 |
| 2023-12-12 | 20.19 | $20.71 | 168700 |
| 2023-12-11 | 20.12 | $20.65 | 178812 |
| 2023-12-08 | 20.05 | $20.45 | 152029 |
| 2023-12-07 | 19.97 | $20.42 | 203700 |
| 2023-12-06 | 19.90 | $20.23 | 126300 |
| 2023-12-05 | 19.85 | $20.44 | 128913 |
| 2023-12-04 | 19.80 | $20.57 | 176914 |
| 2023-12-01 | 19.75 | $20.51 | 194800 |
| 2023-11-30 | 19.69 | $20.31 | 159031 |
| 2023-11-29 | 19.61 | $20.22 | 208900 |
| 2023-11-28 | 19.53 | $20.26 | 101920 |
| 2023-11-27 | 19.43 | $20.25 | 134400 |
| 2023-11-24 | 19.33 | $20.28 | 108300 |
| 2023-11-22 | 19.23 | $20.10 | 248447 |
| 2023-11-21 | 19.14 | $20.00 | 208327 |
| 2023-11-20 | 19.07 | $19.95 | 143027 |
| 2023-11-17 | 19.00 | $19.71 | 131747 |
| 2023-11-16 | 18.94 | $19.62 | 157326 |
| 2023-11-15 | 18.91 | $19.60 | 221540 |
| 2023-11-14 | 18.89 | $19.53 | 204323 |
| 2023-11-13 | 18.87 | $19.26 | 116314 |
| 2023-11-10 | 18.88 | $19.21 | 129526 |
| 2023-11-09 | 18.88 | $18.86 | 182100 |
| 2023-11-08 | 18.91 | $19.12 | 244297 |
| 2023-11-07 | 18.93 | $19.29 | 188229 |
| 2023-11-06 | 18.95 | $19.31 | 189700 |
| 2023-11-03 | 18.95 | $19.51 | 171570 |
| 2023-11-02 | 18.94 | $19.34 | 165600 |
| 2023-11-01 | 18.92 | $18.83 | 164998 |
| 2023-10-31 | 18.93 | $18.56 | 110700 |
| 2023-10-30 | 18.95 | $18.35 | 163330 |
| 2023-10-27 | 19.00 | $18.17 | 172002 |
| 2023-10-26 | 19.06 | $18.18 | 221448 |
| 2023-10-25 | 19.13 | $18.39 | 202300 |
| 2023-10-24 | 19.18 | $18.60 | 180300 |
| 2023-10-23 | 19.22 | $18.48 | 217800 |
| 2023-10-20 | 19.28 | $18.66 | 330300 |
| 2023-10-19 | 19.33 | $18.92 | 242900 |
| 2023-10-18 | 19.38 | $19.15 | 275848 |
| 2023-10-17 | 19.42 | $19.26 | 199800 |
| 2023-10-16 | 19.47 | $19.32 | 179212 |
| 2023-10-13 | 19.51 | $19.33 | 170000 |
| 2023-10-12 | 19.56 | $19.37 | 135800 |
| 2023-10-11 | 19.61 | $19.55 | 216116 |
| 2023-10-10 | 19.65 | $19.63 | 167900 |
| 2023-10-09 | 19.69 | $19.43 | 202700 |
| 2023-10-06 | 19.74 | $19.34 | 515615 |
| 2023-10-05 | 19.80 | $18.87 | 205600 |
| 2023-10-04 | 19.88 | $19.02 | 188410 |
| 2023-10-03 | 19.96 | $19.02 | 198001 |
| 2023-10-02 | 20.04 | $19.30 | 157014 |
| 2023-09-29 | 20.13 | $19.44 | 265400 |
| 2023-09-28 | 20.20 | $19.46 | 194600 |
| 2023-09-27 | 20.27 | $19.37 | 144200 |
| 2023-09-26 | 20.35 | $19.38 | 187547 |
| 2023-09-25 | 20.42 | $19.78 | 193023 |
| 2023-09-22 | 20.46 | $19.71 | 239511 |
| 2023-09-21 | 20.51 | $19.79 | 368237 |
| 2023-09-20 | 20.57 | $20.05 | 130400 |
| 2023-09-19 | 20.60 | $20.17 | 111800 |
| 2023-09-18 | 20.63 | $20.22 | 108117 |
| 2023-09-15 | 20.65 | $20.24 | 155832 |
| 2023-09-14 | 20.67 | $20.43 | 158400 |
| 2023-09-13 | 20.69 | $20.35 | 110216 |
| 2023-09-12 | 20.74 | $20.46 | 90900 |
| 2023-09-11 | 20.79 | $20.49 | 104905 |
| 2023-09-08 | 20.83 | $20.45 | 82906 |
| 2023-09-07 | 20.88 | $20.46 | 101826 |
| 2023-09-06 | 20.92 | $20.58 | 97945 |
| 2023-09-05 | 20.96 | $20.71 | 145222 |
| 2023-09-01 | 21.00 | $20.97 | 115800 |
| 2023-08-31 | 21.01 | $20.88 | 127405 |
| 2023-08-30 | 21.04 | $20.94 | 144900 |
| 2023-08-29 | 21.07 | $20.91 | 140848 |
| 2023-08-28 | 21.12 | $20.73 | 163700 |
| 2023-08-25 | 21.17 | $20.73 | 157600 |
| 2023-08-24 | 21.22 | $20.69 | 201100 |
| 2023-08-23 | 21.27 | $20.93 | 95900 |
| 2023-08-22 | 21.32 | $20.70 | 148600 |
| 2023-08-21 | 21.38 | $20.65 | 76600 |
| 2023-08-18 | 21.43 | $20.60 | 98300 |
| 2023-08-17 | 21.49 | $20.71 | 115100 |
| 2023-08-16 | 21.54 | $20.91 | 107800 |
| 2023-08-15 | 21.58 | $21.23 | 105400 |
| 2023-08-14 | 21.59 | $21.52 | 109428 |
| 2023-08-11 | 21.59 | $21.33 | 87022 |
| 2023-08-10 | 21.60 | $21.32 | 111800 |
| 2023-08-09 | 21.62 | $21.34 | 106907 |
| 2023-08-08 | 21.63 | $21.41 | 105833 |
| 2023-08-07 | 21.62 | $21.46 | 177800 |
| 2023-08-04 | 21.60 | $21.30 | 124100 |
| 2023-08-03 | 21.58 | $21.48 | 89300 |
| 2023-08-02 | 21.55 | $21.53 | 106100 |
| 2023-08-01 | 21.52 | $21.74 | 137300 |
| 2023-07-31 | 21.50 | $21.81 | 105110 |
| 2023-07-28 | 21.46 | $21.75 | 138700 |
| 2023-07-27 | 21.42 | $21.70 | 149100 |
| 2023-07-26 | 21.37 | $21.91 | 120448 |
| 2023-07-25 | 21.31 | $21.83 | 144928 |
| 2023-07-24 | 21.25 | $21.75 | 133409 |
| 2023-07-21 | 21.19 | $21.77 | 226434 |
| 2023-07-20 | 21.14 | $21.67 | 215200 |
| 2023-07-19 | 21.09 | $21.68 | 133700 |
| 2023-07-18 | 21.05 | $21.59 | 184023 |
| 2023-07-17 | 21.02 | $21.52 | 175100 |
| 2023-07-14 | 21.00 | $21.41 | 131200 |
| 2023-07-13 | 20.97 | $21.72 | 157900 |
| 2023-07-12 | 20.93 | $21.50 | 182636 |
| 2023-07-11 | 20.90 | $21.24 | 158807 |
| 2023-07-10 | 20.87 | $21.05 | 111500 |
| 2023-07-07 | 20.86 | $20.92 | 126749 |
| 2023-07-06 | 20.84 | $20.83 | 141100 |
| 2023-07-05 | 20.83 | $21.05 | 167200 |
| 2023-07-03 | 20.80 | $21.23 | 63342 |
| 2023-06-30 | 20.76 | $21.13 | 98310 |
| 2023-06-29 | 20.70 | $20.90 | 143900 |
| 2023-06-28 | 20.65 | $20.73 | 104800 |
| 2023-06-27 | 20.61 | $20.74 | 104200 |
| 2023-06-26 | 20.58 | $20.56 | 167440 |
| 2023-06-23 | 20.55 | $20.53 | 179400 |
| 2023-06-22 | 20.52 | $20.74 | 103800 |
| 2023-06-21 | 20.49 | $20.74 | 153200 |
| 2023-06-20 | 20.46 | $20.95 | 165800 |
| 2023-06-16 | 20.43 | $20.99 | 97801 |
| 2023-06-15 | 20.41 | $21.09 | 166311 |
| 2023-06-14 | 20.37 | $20.75 | 157700 |
| 2023-06-13 | 20.34 | $21.01 | 183102 |
| 2023-06-12 | 20.30 | $20.84 | 151100 |
| 2023-06-09 | 20.27 | $20.70 | 157600 |
| 2023-06-08 | 20.26 | $20.68 | 106527 |
| 2023-06-07 | 20.25 | $20.60 | 114001 |
| 2023-06-06 | 20.25 | $20.61 | 141200 |
| 2023-06-05 | 20.24 | $20.38 | 126841 |
| 2023-06-02 | 20.25 | $20.45 | 130309 |
| 2023-06-01 | 20.24 | $20.05 | 67600 |
| 2023-05-31 | 20.27 | $19.84 | 98100 |
| 2023-05-30 | 20.30 | $19.98 | 107721 |
| 2023-05-26 | 20.36 | $20.01 | 156525 |
| 2023-05-25 | 20.41 | $19.96 | 159441 |
| 2023-05-24 | 20.45 | $19.93 | 170600 |
| 2023-05-23 | 20.48 | $20.15 | 171117 |
| 2023-05-22 | 20.50 | $20.31 | 159338 |
| 2023-05-19 | 20.53 | $20.36 | 122733 |
| 2023-05-18 | 20.56 | $20.52 | 271130 |
| 2023-05-17 | 20.59 | $20.29 | 140512 |
| 2023-05-16 | 20.63 | $20.07 | 108500 |
| 2023-05-15 | 20.67 | $20.25 | 83425 |
| 2023-05-12 | 20.71 | $20.30 | 134100 |
| 2023-05-11 | 20.75 | $20.46 | 172001 |
| 2023-05-10 | 20.78 | $20.48 | 148442 |
| 2023-05-09 | 20.81 | $20.51 | 143100 |
| 2023-05-08 | 20.83 | $20.56 | 86616 |
| 2023-05-05 | 20.84 | $20.54 | 175025 |
| 2023-05-04 | 20.85 | $20.28 | 134900 |
| 2023-05-03 | 20.87 | $20.53 | 147409 |
| 2023-05-02 | 20.88 | $20.60 | 144000 |
| 2023-05-01 | 20.90 | $21.06 | 132500 |
| 2023-04-28 | 20.89 | $20.97 | 189846 |
| 2023-04-27 | 20.87 | $20.86 | 104639 |
| 2023-04-26 | 20.84 | $20.49 | 129636 |
| 2023-04-25 | 20.83 | $20.58 | 131802 |
| 2023-04-24 | 20.81 | $20.90 | 191726 |
| 2023-04-21 | 20.76 | $21.02 | 120837 |
| 2023-04-20 | 20.71 | $21.08 | 153800 |
| 2023-04-19 | 20.65 | $20.98 | 141008 |
| 2023-04-18 | 20.61 | $21.04 | 151401 |
| 2023-04-17 | 20.56 | $21.00 | 117315 |
| 2023-04-14 | 20.50 | $21.02 | 105400 |
| 2023-04-13 | 20.46 | $21.10 | 125000 |
| 2023-04-12 | 20.40 | $21.00 | 99500 |
| 2023-04-11 | 20.36 | $20.99 | 106400 |
| 2023-04-10 | 20.31 | $20.83 | 113800 |
| 2023-04-06 | 20.29 | $20.70 | 155730 |
| 2023-04-05 | 20.29 | $20.68 | 161415 |
| 2023-04-04 | 20.32 | $20.75 | 201900 |
| 2023-04-03 | 20.34 | $20.92 | 126724 |
| 2023-03-31 | 20.37 | $20.79 | 185200 |
| 2023-03-30 | 20.42 | $20.59 | 92000 |
| 2023-03-29 | 20.46 | $20.42 | 117400 |
| 2023-03-28 | 20.50 | $20.16 | 92200 |
| 2023-03-27 | 20.56 | $20.14 | 184320 |
| 2023-03-24 | 20.62 | $19.96 | 183903 |
| 2023-03-23 | 20.68 | $19.99 | 151300 |
| 2023-03-22 | 20.76 | $19.98 | 136000 |
| 2023-03-21 | 20.84 | $20.23 | 140613 |
| 2023-03-20 | 20.90 | $20.02 | 134600 |
| 2023-03-17 | 21.00 | $19.82 | 105817 |
| 2023-03-16 | 21.11 | $20.09 | 144902 |
| 2023-03-15 | 21.21 | $19.85 | 234200 |
| 2023-03-14 | 21.32 | $20.27 | 122219 |
| 2023-03-13 | 21.40 | $20.02 | 152818 |
| 2023-03-10 | 21.49 | $20.35 | 145300 |
| 2023-03-09 | 21.56 | $20.77 | 186300 |
| 2023-03-08 | 21.63 | $21.19 | 122600 |
| 2023-03-07 | 21.67 | $21.19 | 107723 |
| 2023-03-06 | 21.70 | $21.66 | 130200 |
| 2023-03-03 | 21.72 | $21.66 | 67200 |
| 2023-03-02 | 21.76 | $21.36 | 151616 |
| 2023-03-01 | 21.79 | $21.26 | 171026 |
| 2023-02-28 | 21.82 | $21.38 | 115415 |
| 2023-02-27 | 21.84 | $21.33 | 88444 |
| 2023-02-24 | 21.86 | $21.27 | 101000 |
| 2023-02-23 | 21.89 | $21.52 | 163700 |
| 2023-02-22 | 21.89 | $21.47 | 223000 |
| 2023-02-21 | 21.90 | $21.58 | 154400 |
| 2023-02-17 | 21.89 | $21.98 | 116439 |
| 2023-02-16 | 21.86 | $21.95 | 136221 |
| 2023-02-15 | 21.81 | $22.07 | 114700 |
| 2023-02-14 | 21.77 | $22.11 | 178600 |
| 2023-02-13 | 21.74 | $21.95 | 167900 |
| 2023-02-10 | 21.73 | $21.71 | 107625 |
| 2023-02-09 | 21.73 | $21.79 | 106016 |
| 2023-02-08 | 21.73 | $22.07 | 148241 |
| 2023-02-07 | 21.69 | $22.10 | 92400 |
| 2023-02-06 | 21.64 | $21.85 | 154100 |
| 2023-02-03 | 21.60 | $21.99 | 293600 |
| 2023-02-02 | 21.54 | $22.36 | 151200 |
| 2023-02-01 | 21.47 | $22.08 | 158700 |
| 2023-01-31 | 21.40 | $21.91 | 173147 |
| 2023-01-30 | 21.33 | $21.68 | 192500 |
| 2023-01-27 | 21.29 | $21.79 | 126839 |
| 2023-01-26 | 21.22 | $21.78 | 221402 |
| 2023-01-25 | 21.16 | $21.62 | 244100 |
| 2023-01-24 | 21.11 | $21.62 | 192431 |
| 2023-01-23 | 21.06 | $21.48 | 157300 |
| 2023-01-20 | 21.02 | $21.36 | 114000 |
| 2023-01-19 | 20.98 | $20.94 | 166008 |
| 2023-01-18 | 20.95 | $21.19 | 151800 |
| 2023-01-17 | 20.93 | $21.60 | 210200 |
| 2023-01-13 | 20.90 | $21.72 | 114932 |
| 2023-01-12 | 20.88 | $21.76 | 122615 |
| 2023-01-11 | 20.87 | $21.64 | 161500 |
| 2023-01-10 | 20.85 | $21.23 | 133013 |
| 2023-01-09 | 20.84 | $21.16 | 168007 |
| 2023-01-06 | 20.84 | $21.11 | 198700 |
| 2023-01-05 | 20.85 | $20.72 | 99413 |
| 2023-01-04 | 20.88 | $20.98 | 112100 |
| 2023-01-03 | 20.91 | $20.66 | 125448 |
| 2022-12-30 | 20.97 | $20.61 | 199249 |
| 2022-12-29 | 21.03 | $20.74 | 228636 |
| 2022-12-28 | 21.09 | $20.42 | 271833 |
| 2022-12-27 | 21.15 | $20.67 | 168600 |
| 2022-12-23 | 21.19 | $20.66 | 153518 |
| 2022-12-22 | 21.24 | $20.53 | 200337 |
| 2022-12-21 | 21.30 | $20.79 | 206600 |
| 2022-12-20 | 21.33 | $20.40 | 202500 |
| 2022-12-19 | 21.36 | $20.49 | 213000 |
| 2022-12-16 | 21.40 | $20.78 | 304742 |
| 2022-12-15 | 21.41 | $20.97 | 167600 |
| 2022-12-14 | 21.42 | $21.35 | 151547 |
| 2022-12-13 | 21.41 | $21.42 | 171322 |
| 2022-12-12 | 21.39 | $21.23 | 146119 |
| 2022-12-09 | 21.40 | $21.07 | 152103 |
| 2022-12-08 | 21.41 | $21.29 | 110128 |
| 2022-12-07 | 21.36 | $21.31 | 98131 |
| 2022-12-06 | 21.33 | $21.25 | 117300 |
| 2022-12-05 | 21.29 | $21.53 | 122300 |
| 2022-12-02 | 21.23 | $21.84 | 108023 |
| 2022-12-01 | 21.13 | $21.92 | 116847 |
| 2022-11-30 | 21.04 | $21.93 | 153328 |
| 2022-11-29 | 20.97 | $21.52 | 121000 |
| 2022-11-28 | 20.91 | $21.53 | 163049 |
| 2022-11-25 | 20.86 | $21.68 | 34200 |
| 2022-11-23 | 20.77 | $21.63 | 119301 |
| 2022-11-22 | 20.70 | $21.44 | 128900 |
| 2022-11-21 | 20.64 | $21.07 | 183300 |
| 2022-11-18 | 20.57 | $21.20 | 167612 |
| 2022-11-17 | 20.48 | $21.06 | 107403 |
| 2022-11-16 | 20.38 | $21.04 | 143910 |
| 2022-11-15 | 20.29 | $21.22 | 211400 |
| 2022-11-14 | 20.19 | $21.11 | 142800 |
| 2022-11-11 | 20.09 | $21.45 | 108500 |
| 2022-11-10 | 19.95 | $21.18 | 190600 |
| 2022-11-09 | 19.85 | $20.34 | 123400 |
| 2022-11-08 | 19.77 | $20.66 | 160300 |
| 2022-11-07 | 19.68 | $20.47 | 106400 |
| 2022-11-04 | 19.60 | $20.23 | 164200 |
| 2022-11-03 | 19.53 | $19.98 | 100501 |
| 2022-11-02 | 19.50 | $20.06 | 160000 |
| 2022-11-01 | 19.49 | $20.51 | 126840 |
| 2022-10-31 | 19.46 | $20.36 | 138400 |
| 2022-10-28 | 19.39 | $20.41 | 121544 |
| 2022-10-27 | 19.31 | $20.02 | 133874 |
| 2022-10-26 | 19.25 | $20.14 | 132009 |
| 2022-10-25 | 19.21 | $20.30 | 204203 |
| 2022-10-24 | 19.15 | $19.68 | 173243 |
| 2022-10-21 | 19.12 | $19.43 | 155242 |
| 2022-10-20 | 19.11 | $19.04 | 150708 |
| 2022-10-19 | 19.15 | $19.18 | 150200 |
| 2022-10-18 | 19.19 | $19.34 | 131434 |
| 2022-10-17 | 19.24 | $19.07 | 172330 |
| 2022-10-14 | 19.31 | $18.65 | 112537 |
| 2022-10-13 | 19.40 | $19.18 | 204737 |
| 2022-10-12 | 19.48 | $18.78 | 154600 |
| 2022-10-11 | 19.59 | $18.77 | 168226 |
| 2022-10-10 | 19.70 | $18.83 | 204648 |
| 2022-10-07 | 19.85 | $18.88 | 243300 |
| 2022-10-06 | 20.00 | $19.37 | 263325 |
| 2022-10-05 | 20.10 | $19.82 | 151537 |
| 2022-10-04 | 20.17 | $19.90 | 169100 |
| 2022-10-03 | 20.22 | $19.06 | 564428 |
| 2022-09-30 | 20.32 | $18.72 | 180534 |
| 2022-09-29 | 20.45 | $18.93 | 162558 |
| 2022-09-28 | 20.56 | $19.35 | 228500 |
| 2022-09-27 | 20.67 | $18.95 | 345608 |
| 2022-09-26 | 20.81 | $19.08 | 303340 |
| 2022-09-23 | 20.95 | $19.37 | 468300 |
| 2022-09-22 | 21.11 | $19.75 | 237200 |
| 2022-09-21 | 21.23 | $19.97 | 157911 |
| 2022-09-20 | 21.34 | $20.31 | 164200 |
| 2022-09-19 | 21.43 | $20.52 | 129829 |
| 2022-09-16 | 21.54 | $20.51 | 81500 |
| 2022-09-15 | 21.66 | $20.71 | 123011 |
| 2022-09-14 | 21.78 | $20.95 | 141900 |
| 2022-09-13 | 21.88 | $21.03 | 163615 |
| 2022-09-12 | 21.99 | $21.90 | 96934 |
| 2022-09-09 | 22.05 | $21.73 | 80170 |
| 2022-09-08 | 22.11 | $21.44 | 81211 |
| 2022-09-07 | 22.17 | $21.24 | 218011 |
| 2022-09-06 | 22.22 | $20.90 | 141000 |
| 2022-09-02 | 22.29 | $21.11 | 142306 |
| 2022-09-01 | 22.34 | $21.21 | 125542 |
| 2022-08-31 | 22.39 | $21.21 | 149043 |
| 2022-08-30 | 22.44 | $21.48 | 101141 |
| 2022-08-29 | 22.46 | $21.81 | 161600 |
| 2022-08-26 | 22.49 | $21.86 | 131800 |
| 2022-08-25 | 22.51 | $22.50 | 225700 |
| 2022-08-24 | 22.48 | $22.20 | 119700 |
| 2022-08-23 | 22.45 | $22.11 | 156000 |
| 2022-08-22 | 22.40 | $22.22 | 124220 |
| 2022-08-19 | 22.35 | $22.68 | 126802 |
| 2022-08-18 | 22.29 | $22.91 | 147700 |
| 2022-08-17 | 22.21 | $23.01 | 222700 |
| 2022-08-16 | 22.13 | $23.13 | 137039 |
| 2022-08-15 | 22.03 | $23.17 | 207100 |
| 2022-08-12 | 21.90 | $23.14 | 116115 |
| 2022-08-11 | 21.77 | $22.85 | 181400 |
| 2022-08-10 | 21.63 | $22.75 | 113020 |
| 2022-08-09 | 21.52 | $22.22 | 158900 |
| 2022-08-08 | 21.44 | $22.25 | 133314 |
| 2022-08-05 | 21.36 | $22.04 | 117600 |
| 2022-08-04 | 21.30 | $22.16 | 118200 |
| 2022-08-03 | 21.24 | $22.22 | 120102 |
| 2022-08-02 | 21.16 | $22.01 | 170500 |
| 2022-08-01 | 21.09 | $22.30 | 156047 |
| 2022-07-29 | 21.01 | $22.28 | 131438 |
| 2022-07-28 | 20.92 | $21.94 | 161500 |
| 2022-07-27 | 20.86 | $21.63 | 169811 |
| 2022-07-26 | 20.80 | $21.06 | 198440 |
| 2022-07-25 | 20.79 | $21.32 | 208500 |
| 2022-07-22 | 20.76 | $21.31 | 167927 |
| 2022-07-21 | 20.70 | $21.43 | 118305 |
| 2022-07-20 | 20.64 | $21.33 | 171505 |
| 2022-07-19 | 20.57 | $21.13 | 120600 |
| 2022-07-18 | 20.49 | $20.54 | 108300 |
| 2022-07-15 | 20.44 | $20.59 | 122207 |
| 2022-07-14 | 20.44 | $20.18 | 149400 |
| 2022-07-13 | 20.43 | $20.52 | 141634 |
| 2022-07-12 | 20.44 | $20.53 | 169028 |
| 2022-07-11 | 20.48 | $20.69 | 83600 |
| 2022-07-08 | 20.55 | $20.88 | 111219 |
| 2022-07-07 | 20.63 | $20.94 | 133038 |
| 2022-07-06 | 20.72 | $20.62 | 86730 |
| 2022-07-05 | 20.81 | $20.63 | 105000 |
| 2022-07-01 | 20.89 | $20.65 | 94400 |
| 2022-06-30 | 20.99 | $20.45 | 113343 |
| 2022-06-29 | 21.08 | $20.68 | 166500 |
| 2022-06-28 | 21.17 | $20.57 | 115600 |
| 2022-06-27 | 21.27 | $20.77 | 109500 |
| 2022-06-24 | 21.35 | $20.77 | 215400 |
| 2022-06-23 | 21.40 | $20.17 | 279315 |
| 2022-06-22 | 21.46 | $20.06 | 149235 |
| 2022-06-21 | 21.54 | $20.01 | 168411 |
| 2022-06-17 | 21.60 | $19.53 | 232600 |
| 2022-06-16 | 21.68 | $19.60 | 238100 |
| 2022-06-15 | 21.77 | $20.47 | 201400 |
| 2022-06-14 | 21.86 | $20.14 | 206330 |
| 2022-06-13 | 21.93 | $20.57 | 206500 |
| 2022-06-10 | 21.98 | $21.46 | 109615 |
| 2022-06-09 | 21.96 | $22.09 | 117700 |
| 2022-06-08 | 21.91 | $22.48 | 153000 |
| 2022-06-07 | 21.87 | $22.71 | 191229 |
| 2022-06-06 | 21.80 | $22.43 | 176400 |
| 2022-06-03 | 21.80 | $22.23 | 179800 |
| 2022-06-02 | 21.81 | $22.58 | 210800 |
| 2022-06-01 | 21.84 | $22.28 | 179600 |
| 2022-05-31 | 21.86 | $22.48 | 152800 |
| 2022-05-27 | 21.85 | $22.63 | 159631 |
| 2022-05-26 | 21.84 | $22.24 | 256700 |
| 2022-05-25 | 21.88 | $21.77 | 216235 |
| 2022-05-24 | 21.92 | $21.50 | 290200 |
| 2022-05-23 | 21.98 | $21.50 | 222820 |
| 2022-05-20 | 22.07 | $21.31 | 294900 |
| 2022-05-19 | 22.16 | $21.21 | 207619 |
| 2022-05-18 | 22.30 | $21.34 | 195700 |
| 2022-05-17 | 22.45 | $22.16 | 146443 |
| 2022-05-16 | 22.54 | $21.60 | 163909 |
| 2022-05-13 | 22.65 | $21.62 | 311019 |
| 2022-05-12 | 22.75 | $21.05 | 321717 |
| 2022-05-11 | 22.90 | $21.16 | 183914 |
| 2022-05-10 | 23.04 | $21.54 | 166400 |
| 2022-05-09 | 23.15 | $21.46 | 235500 |
| 2022-05-06 | 23.29 | $22.37 | 224200 |
| 2022-05-05 | 23.39 | $22.48 | 174426 |
| 2022-05-04 | 23.47 | $23.17 | 134500 |
| 2022-05-03 | 23.53 | $22.53 | 126900 |
| 2022-05-02 | 23.65 | $22.36 | 213936 |
| 2022-04-29 | 23.78 | $22.46 | 95609 |
| 2022-04-28 | 23.89 | $23.03 | 143437 |
| 2022-04-27 | 23.98 | $22.57 | 160714 |
| 2022-04-26 | 24.10 | $22.64 | 190300 |
| 2022-04-25 | 24.19 | $23.27 | 224700 |
| 2022-04-22 | 24.26 | $23.25 | 216111 |
| 2022-04-21 | 24.32 | $23.96 | 132500 |
| 2022-04-20 | 24.34 | $24.27 | 173300 |
| 2022-04-19 | 24.36 | $24.01 | 114700 |
| 2022-04-18 | 24.39 | $23.72 | 168200 |
| 2022-04-14 | 24.43 | $23.78 | 122300 |
| 2022-04-13 | 24.46 | $24.03 | 71000 |
| 2022-04-12 | 24.45 | $23.83 | 188200 |
| 2022-04-11 | 24.42 | $23.90 | 171619 |
| 2022-04-08 | 24.38 | $24.20 | 150200 |
| 2022-04-07 | 24.33 | $24.32 | 135036 |
| 2022-04-06 | 24.29 | $24.09 | 117100 |
| 2022-04-05 | 24.26 | $24.44 | 151935 |
| 2022-04-04 | 24.20 | $24.94 | 70226 |
| 2022-04-01 | 24.10 | $24.88 | 141538 |
| 2022-03-31 | 24.05 | $24.64 | 149426 |
| 2022-03-30 | 24.03 | $24.79 | 113942 |
| 2022-03-29 | 24.00 | $24.94 | 203800 |
| 2022-03-28 | 23.94 | $24.62 | 147700 |
| 2022-03-25 | 23.91 | $24.57 | 180725 |
| 2022-03-24 | 23.88 | $24.52 | 153400 |
| 2022-03-23 | 23.83 | $24.31 | 174900 |
| 2022-03-22 | 23.78 | $24.67 | 173121 |
| 2022-03-21 | 23.73 | $24.53 | 197400 |
| 2022-03-18 | 23.71 | $24.56 | 148100 |
| 2022-03-17 | 23.70 | $24.38 | 157100 |
| 2022-03-16 | 23.72 | $23.84 | 175600 |
| 2022-03-15 | 23.76 | $23.35 | 129500 |
| 2022-03-14 | 23.80 | $22.91 | 194600 |
| 2022-03-11 | 23.89 | $23.20 | 131712 |
| 2022-03-10 | 23.98 | $23.53 | 165500 |
| 2022-03-09 | 24.08 | $23.67 | 144300 |
| 2022-03-08 | 24.16 | $23.07 | 241307 |
| 2022-03-07 | 24.25 | $23.06 | 188736 |
| 2022-03-04 | 24.35 | $23.86 | 182000 |
| 2022-03-03 | 24.43 | $24.27 | 227900 |
| 2022-03-02 | 24.52 | $24.18 | 208113 |
| 2022-03-01 | 24.60 | $23.65 | 254400 |
| 2022-02-28 | 24.69 | $24.09 | 186500 |
| 2022-02-25 | 24.74 | $24.02 | 339513 |
| 2022-02-24 | 24.77 | $23.48 | 291800 |
| 2022-02-23 | 24.83 | $23.25 | 222900 |
| 2022-02-22 | 24.90 | $23.61 | 284600 |
| 2022-02-18 | 24.96 | $24.12 | 236400 |
| 2022-02-17 | 24.99 | $24.42 | 173900 |
| 2022-02-16 | 25.06 | $24.83 | 207200 |
| 2022-02-15 | 25.11 | $24.60 | 182600 |
| 2022-02-14 | 25.19 | $24.24 | 249617 |
| 2022-02-11 | 25.32 | $24.55 | 208200 |
| 2022-02-10 | 25.45 | $25.04 | 222300 |
| 2022-02-09 | 25.56 | $25.67 | 220441 |
| 2022-02-08 | 25.63 | $25.21 | 287200 |
| 2022-02-07 | 25.71 | $24.91 | 393124 |
| 2022-02-04 | 25.80 | $24.96 | 916100 |
| 2022-02-03 | 25.91 | $25.56 | 140700 |
| 2022-02-02 | 25.98 | $26.04 | 173031 |
| 2022-02-01 | 26.04 | $25.75 | 179330 |
| 2022-01-31 | 26.11 | $25.42 | 122512 |
| 2022-01-28 | 26.19 | $25.05 | 176703 |
| 2022-01-27 | 26.29 | $24.64 | 131609 |
| 2022-01-26 | 26.42 | $24.77 | 141643 |
| 2022-01-25 | 26.52 | $24.60 | 226231 |
| 2022-01-24 | 26.65 | $24.75 | 557839 |
| 2022-01-21 | 26.74 | $24.85 | 387900 |
| 2022-01-20 | 26.82 | $25.79 | 134514 |
| 2022-01-19 | 26.84 | $25.85 | 191316 |
| 2022-01-18 | 26.84 | $26.17 | 431526 |
| 2022-01-14 | 26.84 | $26.88 | 96900 |
| 2022-01-13 | 26.81 | $26.99 | 104400 |
| 2022-01-12 | 26.78 | $27.25 | 159115 |
| 2022-01-11 | 26.71 | $27.09 | 173600 |
| 2022-01-10 | 26.65 | $26.80 | 136900 |
| 2022-01-07 | 26.62 | $26.83 | 339023 |
| 2022-01-06 | 26.60 | $27.04 | 139044 |
| 2022-01-05 | 26.58 | $27.09 | 138600 |
| 2022-01-04 | 26.56 | $27.27 | 143500 |
| 2022-01-03 | 26.50 | $27.16 | 127200 |
| 2021-12-31 | 26.43 | $27.00 | 79400 |
| 2021-12-30 | 26.37 | $27.02 | 66600 |
| 2021-12-29 | 26.29 | $27.12 | 94820 |
| 2021-12-28 | 26.23 | $26.92 | 92818 |
| 2021-12-27 | 26.20 | $27.03 | 71200 |
| 2021-12-23 | 26.17 | $26.70 | 103100 |
| 2021-12-22 | 26.18 | $26.41 | 106800 |
| 2021-12-21 | 26.20 | $26.26 | 93419 |
| 2021-12-20 | 26.24 | $25.76 | 216826 |
| 2021-12-17 | 26.30 | $26.14 | 140826 |
| 2021-12-16 | 26.36 | $26.39 | 126400 |
| 2021-12-15 | 26.40 | $26.26 | 123621 |
| 2021-12-14 | 26.46 | $25.86 | 116600 |
| 2021-12-13 | 26.54 | $25.96 | 116606 |
| 2021-12-10 | 26.60 | $26.27 | 181210 |
| 2021-12-09 | 26.65 | $26.33 | 167500 |
| 2021-12-08 | 26.70 | $26.70 | 90700 |
| 2021-12-07 | 26.72 | $26.54 | 146445 |
| 2021-12-06 | 26.77 | $26.10 | 195622 |
| 2021-12-03 | 26.84 | $25.73 | 193400 |
| 2021-12-02 | 26.91 | $25.89 | 152626 |
| 2021-12-01 | 26.98 | $25.50 | 198730 |
| 2021-11-30 | 27.06 | $25.78 | 211200 |
| 2021-11-29 | 27.12 | $26.39 | 168100 |
| 2021-11-26 | 27.14 | $26.35 | 139638 |
| 2021-11-24 | 27.16 | $26.90 | 137820 |
| 2021-11-23 | 27.15 | $26.94 | 261914 |
| 2021-11-22 | 27.15 | $27.01 | 181931 |
| 2021-11-19 | 27.15 | $27.01 | 109207 |
| 2021-11-18 | 27.15 | $27.22 | 126114 |
| 2021-11-17 | 27.14 | $27.18 | 106042 |
| 2021-11-16 | 27.13 | $27.46 | 81148 |
| 2021-11-15 | 27.10 | $27.44 | 104200 |
| 2021-11-12 | 27.05 | $27.28 | 79600 |
| 2021-11-11 | 27.01 | $27.30 | 107200 |
| 2021-11-10 | 26.96 | $27.19 | 123000 |
| 2021-11-09 | 26.91 | $27.25 | 337441 |
| 2021-11-08 | 26.85 | $27.57 | 141329 |
| 2021-11-05 | 26.77 | $27.37 | 175327 |
| 2021-11-04 | 26.71 | $27.24 | 153200 |
| 2021-11-03 | 26.66 | $27.25 | 109632 |
| 2021-11-02 | 26.60 | $27.15 | 102238 |
| 2021-11-01 | 26.55 | $26.91 | 102300 |
| 2021-10-29 | 26.49 | $26.74 | 199525 |
| 2021-10-28 | 26.46 | $26.82 | 125139 |
| 2021-10-27 | 26.41 | $26.66 | 106000 |
| 2021-10-26 | 26.38 | $26.97 | 114400 |
| 2021-10-25 | 26.33 | $26.95 | 203600 |
| 2021-10-22 | 26.31 | $27.04 | 148700 |
| 2021-10-21 | 26.28 | $27.06 | 129800 |
| 2021-10-20 | 26.25 | $26.98 | 78226 |
| 2021-10-19 | 26.20 | $26.77 | 121200 |
| 2021-10-18 | 26.15 | $26.52 | 133600 |
| 2021-10-15 | 26.10 | $26.52 | 92727 |
| 2021-10-14 | 26.09 | $26.30 | 146800 |
| 2021-10-13 | 26.10 | $26.15 | 95203 |
| 2021-10-12 | 26.13 | $26.08 | 96635 |
| 2021-10-11 | 26.15 | $26.01 | 101100 |
| 2021-10-08 | 26.19 | $26.14 | 107227 |
| 2021-10-07 | 26.21 | $26.24 | 160514 |
| 2021-10-06 | 26.24 | $26.03 | 174123 |
| 2021-10-05 | 26.28 | $26.17 | 90741 |
| 2021-10-04 | 26.31 | $25.73 | 157000 |
| 2021-10-01 | 26.38 | $26.15 | 66731 |
| 2021-09-30 | 26.43 | $25.79 | 96700 |
| 2021-09-29 | 26.49 | $26.00 | 87025 |
| 2021-09-28 | 26.54 | $26.04 | 144436 |
| 2021-09-27 | 26.59 | $26.55 | 167415 |
| 2021-09-24 | 26.60 | $26.40 | 89518 |
| 2021-09-23 | 26.62 | $26.40 | 146200 |
| 2021-09-22 | 26.65 | $26.00 | 109700 |
| 2021-09-21 | 26.69 | $25.69 | 169238 |
| 2021-09-20 | 26.74 | $25.64 | 330925 |
| 2021-09-17 | 26.78 | $26.34 | 113400 |
| 2021-09-16 | 26.77 | $26.50 | 101239 |
| 2021-09-15 | 26.76 | $26.63 | 126301 |
| 2021-09-14 | 26.76 | $26.56 | 92306 |
| 2021-09-13 | 26.77 | $26.72 | 95244 |
| 2021-09-10 | 26.78 | $26.61 | 87831 |
| 2021-09-09 | 26.79 | $26.82 | 129024 |
| 2021-09-08 | 26.79 | $26.84 | 77614 |
| 2021-09-07 | 26.79 | $26.82 | 102220 |
| 2021-09-03 | 26.79 | $27.15 | 87300 |
| 2021-09-02 | 26.76 | $27.07 | 115900 |
| 2021-09-01 | 26.74 | $27.07 | 91700 |
| 2021-08-31 | 26.71 | $27.02 | 145814 |
| 2021-08-30 | 26.69 | $26.91 | 164431 |
| 2021-08-27 | 26.66 | $26.87 | 181347 |
| 2021-08-26 | 26.63 | $26.80 | 170300 |
| 2021-08-25 | 26.61 | $26.86 | 170529 |
| 2021-08-24 | 26.59 | $26.84 | 209326 |
| 2021-08-23 | 26.57 | $26.64 | 135800 |
| 2021-08-20 | 26.55 | $26.43 | 147005 |
| 2021-08-19 | 26.55 | $26.21 | 190913 |
| 2021-08-18 | 26.55 | $26.31 | 131411 |
| 2021-08-17 | 26.54 | $26.62 | 147144 |
| 2021-08-16 | 26.51 | $26.85 | 157900 |
| 2021-08-13 | 26.44 | $26.82 | 82635 |
| 2021-08-12 | 26.40 | $26.83 | 117000 |
| 2021-08-11 | 26.37 | $26.85 | 193100 |
| 2021-08-10 | 26.36 | $26.76 | 157100 |
| 2021-08-09 | 26.36 | $26.89 | 193800 |
| 2021-08-06 | 26.35 | $26.64 | 135300 |
| 2021-08-05 | 26.35 | $26.59 | 75303 |
| 2021-08-04 | 26.33 | $26.46 | 113141 |
| 2021-08-03 | 26.34 | $26.59 | 121343 |
| 2021-08-02 | 26.33 | $26.34 | 142300 |
| 2021-07-30 | 26.34 | $26.28 | 108500 |
| 2021-07-29 | 26.35 | $26.47 | 88102 |
| 2021-07-28 | 26.35 | $26.42 | 122200 |
| 2021-07-27 | 26.34 | $26.30 | 77322 |
| 2021-07-26 | 26.34 | $26.41 | 131239 |
| 2021-07-23 | 26.33 | $26.40 | 138400 |
| 2021-07-22 | 26.33 | $26.16 | 104800 |
| 2021-07-21 | 26.32 | $26.11 | 124700 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
29.52
2026-07-17
Close Price
$29.63
Vol: 92522
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
18.87
Average
23.84
Maximum
29.52
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 29.52 | $29.63 | 92522 |
| 2026-07-16 | 29.51 | $29.85 | 88239 |
| 2026-07-15 | 29.48 | $29.94 | 84200 |
| 2026-07-14 | 29.43 | $29.90 | 121900 |
| 2026-07-13 | 29.38 | $29.77 | 92509 |
| 2026-07-10 | 29.34 | $29.68 | 79300 |
| 2026-07-09 | 29.30 | $29.64 | 97300 |
| 2026-07-08 | 29.27 | $29.59 | 102900 |
| 2026-07-07 | 29.23 | $29.83 | 111900 |
| 2026-07-06 | 29.17 | $29.82 | 157905 |
| 2026-07-02 | 29.10 | $29.57 | 49928 |
| 2026-07-01 | 29.05 | $29.45 | 74300 |
| 2026-06-30 | 29.01 | $29.40 | 114100 |
| 2026-06-29 | 28.97 | $29.20 | 88600 |
| 2026-06-26 | 28.95 | $28.77 | 62705 |
| 2026-06-25 | 28.97 | $29.02 | 71200 |
| 2026-06-24 | 28.96 | $28.78 | 89300 |
| 2026-06-23 | 28.98 | $28.88 | 152400 |
| 2026-06-22 | 28.99 | $28.97 | 130700 |
| 2026-06-18 | 28.99 | $28.97 | 104833 |
| 2026-06-17 | 28.99 | $28.88 | 90607 |
| 2026-06-16 | 29.01 | $29.30 | 76200 |
| 2026-06-15 | 28.98 | $29.30 | 92123 |
| 2026-06-12 | 28.94 | $29.13 | 123300 |
| 2026-06-11 | 28.92 | $28.99 | 111400 |
| 2026-06-10 | 28.91 | $28.52 | 153022 |
| 2026-06-09 | 28.96 | $28.54 | 307400 |
| 2026-06-08 | 29.00 | $28.61 | 134537 |
| 2026-06-05 | 29.04 | $28.57 | 165400 |
| 2026-06-04 | 29.09 | $29.06 | 187103 |
| 2026-06-03 | 29.09 | $29.02 | 101500 |
| 2026-06-02 | 29.10 | $29.19 | 131319 |
| 2026-06-01 | 29.09 | $29.19 | 90824 |
| 2026-05-29 | 29.08 | $29.24 | 130300 |
| 2026-05-28 | 29.06 | $29.30 | 77300 |
| 2026-05-27 | 29.04 | $29.34 | 77300 |
| 2026-05-26 | 29.01 | $29.28 | 277922 |
| 2026-05-22 | 28.98 | $29.08 | 99500 |
| 2026-05-21 | 28.97 | $29.03 | 134700 |
| 2026-05-20 | 28.96 | $29.02 | 113406 |
| 2026-05-19 | 28.95 | $28.79 | 278200 |
| 2026-05-18 | 28.97 | $28.81 | 214100 |
| 2026-05-15 | 28.99 | $28.70 | 139219 |
| 2026-05-14 | 29.02 | $29.12 | 93917 |
| 2026-05-13 | 29.01 | $29.20 | 77727 |
| 2026-05-12 | 28.99 | $29.14 | 83600 |
| 2026-05-11 | 28.97 | $29.20 | 120300 |
| 2026-05-08 | 28.95 | $29.09 | 135100 |
| 2026-05-07 | 28.93 | $29.11 | 77520 |
| 2026-05-06 | 28.91 | $29.27 | 117011 |
| 2026-05-05 | 28.88 | $29.04 | 141726 |
| 2026-05-04 | 28.86 | $29.14 | 98841 |
| 2026-05-01 | 28.83 | $29.41 | 77335 |
| 2026-04-30 | 28.77 | $29.31 | 123629 |
| 2026-04-29 | 28.71 | $28.99 | 143100 |
| 2026-04-28 | 28.68 | $29.13 | 78300 |
| 2026-04-27 | 28.64 | $29.25 | 72402 |
| 2026-04-24 | 28.57 | $29.29 | 100216 |
| 2026-04-23 | 28.49 | $29.24 | 141300 |
| 2026-04-22 | 28.42 | $29.39 | 91000 |
| 2026-04-21 | 28.31 | $29.23 | 70107 |
| 2026-04-20 | 28.22 | $29.21 | 149300 |
| 2026-04-17 | 28.11 | $29.26 | 228024 |
| 2026-04-16 | 27.99 | $28.85 | 76730 |
| 2026-04-15 | 27.90 | $28.96 | 82900 |
| 2026-04-14 | 27.79 | $28.87 | 109800 |
| 2026-04-13 | 27.68 | $28.62 | 61230 |
| 2026-04-10 | 27.58 | $28.59 | 81800 |
| 2026-04-09 | 27.47 | $28.52 | 81800 |
| 2026-04-08 | 27.36 | $28.19 | 75300 |
| 2026-04-07 | 27.27 | $27.46 | 98000 |
| 2026-04-06 | 27.25 | $27.47 | 98455 |
| 2026-04-02 | 27.23 | $27.37 | 52100 |
| 2026-04-01 | 27.22 | $27.40 | 124500 |
| 2026-03-31 | 27.20 | $26.93 | 89847 |
| 2026-03-30 | 27.23 | $26.21 | 55500 |
| 2026-03-27 | 27.33 | $26.19 | 91627 |
| 2026-03-26 | 27.45 | $26.52 | 106600 |
| 2026-03-25 | 27.55 | $27.13 | 105012 |
| 2026-03-24 | 27.59 | $26.88 | 172718 |
| 2026-03-23 | 27.67 | $26.76 | 161449 |
| 2026-03-20 | 27.77 | $26.34 | 113000 |
| 2026-03-19 | 27.92 | $26.89 | 108900 |
| 2026-03-18 | 28.02 | $27.12 | 86400 |
| 2026-03-17 | 28.12 | $27.52 | 74900 |
| 2026-03-16 | 28.18 | $27.51 | 85544 |
| 2026-03-13 | 28.25 | $27.28 | 156100 |
| 2026-03-12 | 28.35 | $27.32 | 86341 |
| 2026-03-11 | 28.46 | $27.72 | 118954 |
| 2026-03-10 | 28.54 | $27.79 | 104100 |
| 2026-03-09 | 28.62 | $27.63 | 122600 |
| 2026-03-06 | 28.73 | $27.80 | 121228 |
| 2026-03-05 | 28.82 | $28.19 | 108800 |
| 2026-03-04 | 28.89 | $28.62 | 126200 |
| 2026-03-03 | 28.92 | $28.65 | 141128 |
| 2026-03-02 | 28.95 | $29.02 | 74100 |
| 2026-02-27 | 28.94 | $28.87 | 120400 |
| 2026-02-26 | 28.95 | $29.07 | 184500 |
| 2026-02-25 | 28.93 | $29.15 | 108800 |
| 2026-02-24 | 28.91 | $29.09 | 76900 |
| 2026-02-23 | 28.89 | $28.99 | 153727 |
| 2026-02-20 | 28.88 | $29.17 | 114500 |
| 2026-02-19 | 28.85 | $29.10 | 114623 |
| 2026-02-18 | 28.82 | $29.17 | 147924 |
| 2026-02-17 | 28.79 | $29.18 | 119000 |
| 2026-02-13 | 28.74 | $29.08 | 79045 |
| 2026-02-12 | 28.71 | $29.05 | 166200 |
| 2026-02-11 | 28.67 | $29.21 | 156233 |
| 2026-02-10 | 28.62 | $29.23 | 132300 |
| 2026-02-09 | 28.55 | $29.21 | 244100 |
| 2026-02-06 | 28.48 | $29.00 | 125500 |
| 2026-02-05 | 28.43 | $28.65 | 150300 |
| 2026-02-04 | 28.40 | $28.80 | 114300 |
| 2026-02-03 | 28.36 | $28.64 | 121512 |
| 2026-02-02 | 28.33 | $28.54 | 107502 |
| 2026-01-30 | 28.31 | $28.40 | 138300 |
| 2026-01-29 | 28.30 | $28.48 | 174738 |
| 2026-01-28 | 28.28 | $28.65 | 122600 |
| 2026-01-27 | 28.25 | $28.73 | 89227 |
| 2026-01-26 | 28.19 | $28.66 | 120620 |
| 2026-01-23 | 28.15 | $28.49 | 109640 |
| 2026-01-22 | 28.11 | $28.57 | 135149 |
| 2026-01-21 | 28.06 | $28.33 | 166800 |
| 2026-01-20 | 28.03 | $27.98 | 184911 |
| 2026-01-16 | 28.04 | $28.37 | 122607 |
| 2026-01-15 | 28.00 | $28.31 | 133119 |
| 2026-01-14 | 27.97 | $28.39 | 211531 |
| 2026-01-13 | 27.93 | $28.54 | 251600 |
| 2026-01-12 | 27.86 | $28.60 | 258200 |
| 2026-01-09 | 27.78 | $28.48 | 122139 |
| 2026-01-08 | 27.71 | $28.20 | 100227 |
| 2026-01-07 | 27.66 | $28.13 | 86900 |
| 2026-01-06 | 27.61 | $28.20 | 95500 |
| 2026-01-05 | 27.55 | $28.00 | 158100 |
| 2026-01-02 | 27.50 | $27.78 | 141711 |
| 2025-12-31 | 27.47 | $27.77 | 131410 |
| 2025-12-30 | 27.44 | $27.84 | 116200 |
| 2025-12-29 | 27.40 | $27.86 | 139415 |
| 2025-12-26 | 27.35 | $27.81 | 107400 |
| 2025-12-24 | 27.30 | $27.69 | 55147 |
| 2025-12-23 | 27.26 | $27.63 | 104035 |
| 2025-12-22 | 27.22 | $27.57 | 117900 |
| 2025-12-19 | 27.18 | $27.60 | 199300 |
| 2025-12-18 | 27.14 | $27.30 | 138329 |
| 2025-12-17 | 27.12 | $27.06 | 61900 |
| 2025-12-16 | 27.13 | $27.27 | 84100 |
| 2025-12-15 | 27.11 | $27.25 | 82600 |
| 2025-12-12 | 27.10 | $27.12 | 74300 |
| 2025-12-11 | 27.09 | $27.39 | 120300 |
| 2025-12-10 | 27.06 | $27.20 | 227517 |
| 2025-12-09 | 27.05 | $27.10 | 171609 |
| 2025-12-08 | 27.04 | $27.19 | 88541 |
| 2025-12-05 | 27.03 | $27.35 | 83718 |
| 2025-12-04 | 26.99 | $27.26 | 62900 |
| 2025-12-03 | 26.97 | $27.27 | 47514 |
| 2025-12-02 | 26.93 | $27.09 | 84917 |
| 2025-12-01 | 26.92 | $27.21 | 86302 |
| 2025-11-28 | 26.89 | $27.40 | 38000 |
| 2025-11-26 | 26.83 | $27.14 | 92200 |
| 2025-11-25 | 26.80 | $27.02 | 106626 |
| 2025-11-24 | 26.78 | $26.74 | 104000 |
| 2025-11-21 | 26.78 | $26.40 | 166400 |
| 2025-11-20 | 26.82 | $26.18 | 131739 |
| 2025-11-19 | 26.89 | $26.50 | 143300 |
| 2025-11-18 | 26.93 | $26.32 | 138800 |
| 2025-11-17 | 26.99 | $26.63 | 79135 |
| 2025-11-14 | 27.03 | $27.06 | 84200 |
| 2025-11-13 | 27.03 | $27.08 | 120400 |
| 2025-11-12 | 27.02 | $27.33 | 80300 |
| 2025-11-11 | 26.99 | $27.22 | 72800 |
| 2025-11-10 | 26.97 | $27.03 | 78100 |
| 2025-11-07 | 26.96 | $26.67 | 149727 |
| 2025-11-06 | 26.99 | $26.85 | 268500 |
| 2025-11-05 | 27.01 | $26.86 | 65623 |
| 2025-11-04 | 27.02 | $26.66 | 162505 |
| 2025-11-03 | 27.06 | $27.01 | 58912 |
| 2025-10-31 | 27.06 | $27.11 | 69600 |
| 2025-10-30 | 27.06 | $27.01 | 110206 |
| 2025-10-29 | 27.07 | $27.09 | 85842 |
| 2025-10-28 | 27.06 | $27.29 | 127000 |
| 2025-10-27 | 27.04 | $27.44 | 112935 |
| 2025-10-24 | 27.00 | $27.25 | 103135 |
| 2025-10-23 | 26.97 | $27.13 | 97500 |
| 2025-10-22 | 26.95 | $26.82 | 78133 |
| 2025-10-21 | 26.97 | $26.98 | 72628 |
| 2025-10-20 | 26.97 | $26.89 | 65734 |
| 2025-10-17 | 26.97 | $26.68 | 80700 |
| 2025-10-16 | 27.00 | $26.82 | 64143 |
| 2025-10-15 | 27.02 | $27.07 | 62800 |
| 2025-10-14 | 27.02 | $26.86 | 100500 |
| 2025-10-13 | 27.04 | $26.86 | 93424 |
| 2025-10-10 | 27.05 | $26.53 | 132617 |
| 2025-10-09 | 27.11 | $27.06 | 118021 |
| 2025-10-08 | 27.11 | $27.26 | 82000 |
| 2025-10-07 | 27.10 | $27.20 | 100445 |
| 2025-10-06 | 27.09 | $27.23 | 110128 |
| 2025-10-03 | 27.07 | $27.13 | 86700 |
| 2025-10-02 | 27.07 | $27.08 | 71800 |
| 2025-10-01 | 27.07 | $27.27 | 59813 |
| 2025-09-30 | 27.04 | $27.13 | 100200 |
| 2025-09-29 | 27.04 | $27.07 | 79900 |
| 2025-09-26 | 27.03 | $27.02 | 61926 |
| 2025-09-25 | 27.03 | $26.86 | 106004 |
| 2025-09-24 | 27.05 | $27.27 | 124000 |
| 2025-09-23 | 27.03 | $27.30 | 120934 |
| 2025-09-22 | 27.00 | $27.40 | 98825 |
| 2025-09-19 | 26.96 | $27.23 | 66900 |
| 2025-09-18 | 26.93 | $27.18 | 94925 |
| 2025-09-17 | 26.90 | $27.10 | 75300 |
| 2025-09-16 | 26.88 | $27.11 | 126500 |
| 2025-09-15 | 26.86 | $27.15 | 178012 |
| 2025-09-12 | 26.83 | $27.11 | 97400 |
| 2025-09-11 | 26.80 | $27.17 | 96248 |
| 2025-09-10 | 26.76 | $27.02 | 150603 |
| 2025-09-09 | 26.73 | $26.91 | 67108 |
| 2025-09-08 | 26.71 | $26.90 | 57200 |
| 2025-09-05 | 26.69 | $26.90 | 127540 |
| 2025-09-04 | 26.67 | $26.85 | 109200 |
| 2025-09-03 | 26.65 | $26.83 | 82500 |
| 2025-09-02 | 26.63 | $26.90 | 217245 |
| 2025-08-29 | 26.60 | $26.94 | 60500 |
| 2025-08-28 | 26.57 | $26.94 | 86100 |
| 2025-08-27 | 26.53 | $26.83 | 88700 |
| 2025-08-26 | 26.49 | $26.81 | 112712 |
| 2025-08-25 | 26.46 | $26.79 | 135645 |
| 2025-08-22 | 26.43 | $26.75 | 151700 |
| 2025-08-21 | 26.39 | $26.44 | 115100 |
| 2025-08-20 | 26.39 | $26.38 | 169200 |
| 2025-08-19 | 26.39 | $26.50 | 106400 |
| 2025-08-18 | 26.38 | $26.46 | 87234 |
| 2025-08-15 | 26.37 | $26.45 | 112611 |
| 2025-08-14 | 26.36 | $26.62 | 88620 |
| 2025-08-13 | 26.33 | $26.75 | 77000 |
| 2025-08-12 | 26.29 | $26.59 | 132200 |
| 2025-08-11 | 26.25 | $26.24 | 94000 |
| 2025-08-08 | 26.26 | $26.35 | 52348 |
| 2025-08-07 | 26.25 | $26.27 | 92800 |
| 2025-08-06 | 26.24 | $26.18 | 76903 |
| 2025-08-05 | 26.25 | $26.23 | 71200 |
| 2025-08-04 | 26.25 | $26.10 | 93437 |
| 2025-08-01 | 26.27 | $25.80 | 130021 |
| 2025-07-31 | 26.32 | $26.34 | 303049 |
| 2025-07-30 | 26.31 | $26.47 | 300000 |
| 2025-07-29 | 26.30 | $26.47 | 116145 |
| 2025-07-28 | 26.28 | $26.67 | 142000 |
| 2025-07-25 | 26.24 | $26.68 | 131646 |
| 2025-07-24 | 26.19 | $26.50 | 217800 |
| 2025-07-23 | 26.16 | $26.46 | 249000 |
| 2025-07-22 | 26.13 | $26.39 | 89800 |
| 2025-07-21 | 26.10 | $26.30 | 121600 |
| 2025-07-18 | 26.08 | $26.07 | 227900 |
| 2025-07-17 | 26.08 | $26.29 | 138137 |
| 2025-07-16 | 26.06 | $26.37 | 138400 |
| 2025-07-15 | 26.02 | $26.37 | 183000 |
| 2025-07-14 | 25.99 | $26.65 | 318600 |
| 2025-07-11 | 25.92 | $26.53 | 252200 |
| 2025-07-10 | 25.85 | $26.64 | 84128 |
| 2025-07-09 | 25.77 | $26.54 | 148800 |
| 2025-07-08 | 25.69 | $26.43 | 137927 |
| 2025-07-07 | 25.61 | $26.57 | 139040 |
| 2025-07-03 | 25.51 | $26.63 | 78200 |
| 2025-07-02 | 25.39 | $26.45 | 153312 |
| 2025-07-01 | 25.28 | $26.26 | 123427 |
| 2025-06-30 | 25.18 | $26.01 | 153110 |
| 2025-06-27 | 25.09 | $25.76 | 106000 |
| 2025-06-26 | 25.02 | $25.65 | 118530 |
| 2025-06-25 | 24.96 | $25.48 | 194300 |
| 2025-06-24 | 24.90 | $25.43 | 221435 |
| 2025-06-23 | 24.85 | $24.91 | 121938 |
| 2025-06-20 | 24.84 | $24.81 | 171000 |
| 2025-06-18 | 24.84 | $24.74 | 82700 |
| 2025-06-17 | 24.85 | $24.87 | 86341 |
| 2025-06-16 | 24.85 | $25.09 | 69834 |
| 2025-06-13 | 24.83 | $24.96 | 54700 |
| 2025-06-12 | 24.81 | $25.24 | 92311 |
| 2025-06-11 | 24.77 | $25.27 | 103400 |
| 2025-06-10 | 24.71 | $25.25 | 105134 |
| 2025-06-09 | 24.66 | $25.07 | 160300 |
| 2025-06-06 | 24.61 | $25.11 | 94543 |
| 2025-06-05 | 24.56 | $24.84 | 167333 |
| 2025-06-04 | 24.53 | $25.02 | 114721 |
| 2025-06-03 | 24.48 | $24.90 | 129400 |
| 2025-06-02 | 24.44 | $24.86 | 84317 |
| 2025-05-30 | 24.39 | $24.84 | 73200 |
| 2025-05-29 | 24.34 | $24.81 | 99700 |
| 2025-05-28 | 24.30 | $24.60 | 133421 |
| 2025-05-27 | 24.26 | $24.78 | 111540 |
| 2025-05-23 | 24.21 | $24.36 | 130000 |
| 2025-05-22 | 24.19 | $24.45 | 162308 |
| 2025-05-21 | 24.17 | $24.58 | 224700 |
| 2025-05-20 | 24.12 | $25.10 | 327600 |
| 2025-05-19 | 24.02 | $24.78 | 124947 |
| 2025-05-16 | 23.94 | $24.78 | 182816 |
| 2025-05-15 | 23.85 | $24.62 | 264800 |
| 2025-05-14 | 23.77 | $24.57 | 233212 |
| 2025-05-13 | 23.69 | $24.59 | 124429 |
| 2025-05-12 | 23.59 | $24.41 | 206239 |
| 2025-05-09 | 23.50 | $24.03 | 77919 |
| 2025-05-08 | 23.45 | $23.98 | 151000 |
| 2025-05-07 | 23.39 | $23.88 | 112128 |
| 2025-05-06 | 23.34 | $23.81 | 98500 |
| 2025-05-05 | 23.29 | $23.94 | 154129 |
| 2025-05-02 | 23.22 | $24.02 | 112136 |
| 2025-05-01 | 23.14 | $23.74 | 290600 |
| 2025-04-30 | 23.08 | $23.54 | 102100 |
| 2025-04-29 | 23.03 | $23.53 | 198905 |
| 2025-04-28 | 22.97 | $23.36 | 150000 |
| 2025-04-25 | 22.93 | $23.31 | 99600 |
| 2025-04-24 | 22.89 | $23.23 | 226940 |
| 2025-04-23 | 22.86 | $22.92 | 148632 |
| 2025-04-22 | 22.85 | $22.63 | 177348 |
| 2025-04-21 | 22.88 | $22.05 | 163400 |
| 2025-04-17 | 22.96 | $22.50 | 124600 |
| 2025-04-16 | 23.01 | $22.32 | 121808 |
| 2025-04-15 | 23.08 | $22.66 | 169342 |
| 2025-04-14 | 23.13 | $22.72 | 151820 |
| 2025-04-11 | 23.17 | $22.59 | 139523 |
| 2025-04-10 | 23.23 | $22.16 | 248942 |
| 2025-04-09 | 23.35 | $22.78 | 292500 |
| 2025-04-08 | 23.41 | $21.12 | 373000 |
| 2025-04-07 | 23.65 | $21.11 | 516109 |
| 2025-04-04 | 23.91 | $21.63 | 426400 |
| 2025-04-03 | 24.15 | $23.38 | 252304 |
| 2025-04-02 | 24.24 | $24.37 | 149400 |
| 2025-04-01 | 24.22 | $24.16 | 95368 |
| 2025-03-31 | 24.23 | $24.13 | 115227 |
| 2025-03-28 | 24.24 | $24.12 | 113505 |
| 2025-03-27 | 24.25 | $24.30 | 91623 |
| 2025-03-26 | 24.25 | $24.42 | 92322 |
| 2025-03-25 | 24.23 | $24.41 | 174000 |
| 2025-03-24 | 24.21 | $24.43 | 113600 |
| 2025-03-21 | 24.19 | $24.15 | 120222 |
| 2025-03-20 | 24.19 | $24.15 | 154400 |
| 2025-03-19 | 24.19 | $24.14 | 169900 |
| 2025-03-18 | 24.20 | $23.97 | 140930 |
| 2025-03-17 | 24.22 | $23.98 | 94000 |
| 2025-03-14 | 24.25 | $23.82 | 108800 |
| 2025-03-13 | 24.30 | $23.47 | 112047 |
| 2025-03-12 | 24.38 | $23.64 | 147735 |
| 2025-03-11 | 24.46 | $23.62 | 195800 |
| 2025-03-10 | 24.55 | $23.83 | 193914 |
| 2025-03-07 | 24.62 | $24.14 | 181525 |
| 2025-03-06 | 24.68 | $24.04 | 193747 |
| 2025-03-05 | 24.74 | $24.34 | 144100 |
| 2025-03-04 | 24.78 | $24.10 | 225513 |
| 2025-03-03 | 24.86 | $24.59 | 106000 |
| 2025-02-28 | 24.88 | $24.81 | 112248 |
| 2025-02-27 | 24.89 | $24.45 | 155909 |
| 2025-02-26 | 24.94 | $24.62 | 90100 |
| 2025-02-25 | 24.97 | $24.65 | 116100 |
| 2025-02-24 | 25.01 | $24.76 | 216730 |
| 2025-02-21 | 25.03 | $24.97 | 122400 |
| 2025-02-20 | 25.04 | $25.17 | 153827 |
| 2025-02-19 | 25.03 | $25.30 | 154053 |
| 2025-02-18 | 25.00 | $25.22 | 122841 |
| 2025-02-14 | 24.97 | $25.08 | 101523 |
| 2025-02-13 | 24.96 | $25.19 | 73339 |
| 2025-02-12 | 24.94 | $25.10 | 134700 |
| 2025-02-11 | 24.92 | $25.09 | 72200 |
| 2025-02-10 | 24.90 | $24.97 | 137847 |
| 2025-02-07 | 24.90 | $25.04 | 130900 |
| 2025-02-06 | 24.88 | $25.18 | 81200 |
| 2025-02-05 | 24.85 | $25.16 | 117900 |
| 2025-02-04 | 24.82 | $24.82 | 107600 |
| 2025-02-03 | 24.82 | $24.85 | 114100 |
| 2025-01-31 | 24.81 | $24.96 | 201539 |
| 2025-01-30 | 24.80 | $25.22 | 143900 |
| 2025-01-29 | 24.75 | $25.06 | 155900 |
| 2025-01-28 | 24.72 | $25.12 | 132700 |
| 2025-01-27 | 24.68 | $25.04 | 180300 |
| 2025-01-24 | 24.64 | $25.12 | 156700 |
| 2025-01-23 | 24.59 | $25.10 | 175156 |
| 2025-01-22 | 24.53 | $24.89 | 113147 |
| 2025-01-21 | 24.50 | $25.01 | 136411 |
| 2025-01-17 | 24.44 | $24.81 | 92700 |
| 2025-01-16 | 24.40 | $24.58 | 117213 |
| 2025-01-15 | 24.39 | $24.57 | 96000 |
| 2025-01-14 | 24.37 | $24.19 | 114840 |
| 2025-01-13 | 24.38 | $24.14 | 157104 |
| 2025-01-10 | 24.41 | $23.93 | 166000 |
| 2025-01-08 | 24.46 | $24.28 | 94100 |
| 2025-01-07 | 24.48 | $24.26 | 221500 |
| 2025-01-06 | 24.50 | $24.40 | 171400 |
| 2025-01-03 | 24.51 | $24.32 | 125600 |
| 2025-01-02 | 24.53 | $24.13 | 121100 |
| 2024-12-31 | 24.58 | $24.15 | 88400 |
| 2024-12-30 | 24.62 | $24.10 | 141600 |
| 2024-12-27 | 24.68 | $24.35 | 128505 |
| 2024-12-26 | 24.71 | $24.60 | 70314 |
| 2024-12-24 | 24.72 | $24.48 | 79015 |
| 2024-12-23 | 24.75 | $24.28 | 136573 |
| 2024-12-20 | 24.80 | $24.17 | 161500 |
| 2024-12-19 | 24.86 | $23.77 | 197208 |
| 2024-12-18 | 24.98 | $24.01 | 225522 |
| 2024-12-17 | 25.08 | $24.66 | 193807 |
| 2024-12-16 | 25.12 | $24.83 | 158600 |
| 2024-12-13 | 25.15 | $24.98 | 73924 |
| 2024-12-12 | 25.17 | $25.05 | 119100 |
| 2024-12-11 | 25.19 | $25.26 | 149400 |
| 2024-12-10 | 25.18 | $25.16 | 149134 |
| 2024-12-09 | 25.18 | $25.45 | 141600 |
| 2024-12-06 | 25.15 | $25.59 | 114105 |
| 2024-12-05 | 25.11 | $25.57 | 211382 |
| 2024-12-04 | 25.06 | $25.45 | 150828 |
| 2024-12-03 | 25.02 | $25.49 | 142100 |
| 2024-12-02 | 24.97 | $25.58 | 96628 |
| 2024-11-29 | 24.90 | $25.59 | 70500 |
| 2024-11-27 | 24.83 | $25.30 | 120802 |
| 2024-11-26 | 24.78 | $25.33 | 88337 |
| 2024-11-25 | 24.72 | $25.25 | 94000 |
| 2024-11-22 | 24.66 | $25.01 | 244226 |
| 2024-11-21 | 24.63 | $24.89 | 328824 |
| 2024-11-20 | 24.60 | $24.69 | 196317 |
| 2024-11-19 | 24.59 | $24.61 | 164627 |
| 2024-11-18 | 24.59 | $24.68 | 76438 |
| 2024-11-15 | 24.58 | $24.50 | 139632 |
| 2024-11-14 | 24.59 | $24.55 | 154700 |
| 2024-11-13 | 24.59 | $24.91 | 255823 |
| 2024-11-12 | 24.56 | $25.00 | 117126 |
| 2024-11-11 | 24.51 | $25.16 | 162109 |
| 2024-11-08 | 24.44 | $25.07 | 108400 |
| 2024-11-07 | 24.38 | $24.83 | 156424 |
| 2024-11-06 | 24.33 | $24.53 | 199521 |
| 2024-11-05 | 24.31 | $24.06 | 161800 |
| 2024-11-04 | 24.33 | $23.97 | 98121 |
| 2024-11-01 | 24.37 | $24.05 | 122623 |
| 2024-10-31 | 24.41 | $24.05 | 126000 |
| 2024-10-30 | 24.44 | $24.24 | 111674 |
| 2024-10-29 | 24.47 | $24.31 | 103200 |
| 2024-10-28 | 24.48 | $24.39 | 83003 |
| 2024-10-25 | 24.49 | $24.31 | 114000 |
| 2024-10-24 | 24.51 | $24.45 | 116700 |
| 2024-10-23 | 24.52 | $24.49 | 104300 |
| 2024-10-22 | 24.52 | $24.62 | 78100 |
| 2024-10-21 | 24.51 | $24.66 | 107300 |
| 2024-10-18 | 24.49 | $24.90 | 85000 |
| 2024-10-17 | 24.45 | $24.82 | 87307 |
| 2024-10-16 | 24.41 | $24.95 | 88326 |
| 2024-10-15 | 24.35 | $24.70 | 115400 |
| 2024-10-14 | 24.32 | $24.86 | 89925 |
| 2024-10-11 | 24.26 | $24.64 | 127900 |
| 2024-10-10 | 24.22 | $24.54 | 83646 |
| 2024-10-09 | 24.19 | $24.41 | 109213 |
| 2024-10-08 | 24.16 | $24.31 | 100834 |
| 2024-10-07 | 24.15 | $24.26 | 243500 |
| 2024-10-04 | 24.14 | $24.37 | 71318 |
| 2024-10-03 | 24.11 | $24.20 | 108941 |
| 2024-10-02 | 24.10 | $24.30 | 138639 |
| 2024-10-01 | 24.08 | $24.21 | 194200 |
| 2024-09-30 | 24.07 | $24.45 | 150600 |
| 2024-09-27 | 24.03 | $24.35 | 151621 |
| 2024-09-26 | 23.99 | $24.32 | 123000 |
| 2024-09-25 | 23.96 | $24.32 | 189320 |
| 2024-09-24 | 23.92 | $24.36 | 153036 |
| 2024-09-23 | 23.88 | $24.43 | 169917 |
| 2024-09-20 | 23.82 | $24.31 | 353524 |
| 2024-09-19 | 23.77 | $24.37 | 158900 |
| 2024-09-18 | 23.70 | $24.17 | 136000 |
| 2024-09-17 | 23.65 | $24.13 | 153432 |
| 2024-09-16 | 23.60 | $23.96 | 139400 |
| 2024-09-13 | 23.57 | $23.83 | 168600 |
| 2024-09-12 | 23.54 | $23.58 | 144200 |
| 2024-09-11 | 23.53 | $23.42 | 194115 |
| 2024-09-10 | 23.55 | $23.32 | 242200 |
| 2024-09-09 | 23.57 | $23.47 | 200141 |
| 2024-09-06 | 23.58 | $23.45 | 295816 |
| 2024-09-05 | 23.60 | $23.74 | 281423 |
| 2024-09-04 | 23.58 | $23.90 | 200900 |
| 2024-09-03 | 23.55 | $23.82 | 206607 |
| 2024-08-30 | 23.52 | $24.06 | 200815 |
| 2024-08-29 | 23.46 | $23.96 | 162700 |
| 2024-08-28 | 23.41 | $23.87 | 210800 |
| 2024-08-27 | 23.36 | $23.86 | 206200 |
| 2024-08-26 | 23.31 | $23.90 | 214346 |
| 2024-08-23 | 23.24 | $23.80 | 228000 |
| 2024-08-22 | 23.19 | $23.50 | 281831 |
| 2024-08-21 | 23.15 | $23.51 | 162600 |
| 2024-08-20 | 23.11 | $23.54 | 200400 |
| 2024-08-19 | 23.07 | $23.52 | 171136 |
| 2024-08-16 | 23.02 | $23.37 | 120523 |
| 2024-08-15 | 22.99 | $23.36 | 154600 |
| 2024-08-14 | 22.95 | $23.04 | 149136 |
| 2024-08-13 | 22.94 | $22.96 | 144020 |
| 2024-08-12 | 22.93 | $22.84 | 101255 |
| 2024-08-09 | 22.94 | $22.81 | 150300 |
| 2024-08-08 | 22.96 | $22.68 | 165906 |
| 2024-08-07 | 22.99 | $22.37 | 166002 |
| 2024-08-06 | 23.05 | $22.29 | 192800 |
| 2024-08-05 | 23.13 | $22.05 | 259400 |
| 2024-08-02 | 23.25 | $22.92 | 267240 |
| 2024-08-01 | 23.28 | $23.33 | 209900 |
| 2024-07-31 | 23.27 | $23.50 | 191000 |
| 2024-07-30 | 23.25 | $23.33 | 161048 |
| 2024-07-29 | 23.24 | $23.31 | 127400 |
| 2024-07-26 | 23.23 | $23.44 | 116900 |
| 2024-07-25 | 23.21 | $23.19 | 101441 |
| 2024-07-24 | 23.22 | $23.15 | 115500 |
| 2024-07-23 | 23.22 | $23.61 | 116600 |
| 2024-07-22 | 23.18 | $23.53 | 104212 |
| 2024-07-19 | 23.14 | $23.37 | 126848 |
| 2024-07-18 | 23.12 | $23.51 | 191105 |
| 2024-07-17 | 23.08 | $23.76 | 215362 |
| 2024-07-16 | 23.01 | $23.86 | 173900 |
| 2024-07-15 | 22.92 | $23.64 | 235742 |
| 2024-07-12 | 22.84 | $23.33 | 160736 |
| 2024-07-11 | 22.79 | $23.13 | 167927 |
| 2024-07-10 | 22.76 | $23.04 | 199842 |
| 2024-07-09 | 22.73 | $22.82 | 154700 |
| 2024-07-08 | 22.72 | $22.84 | 133400 |
| 2024-07-05 | 22.70 | $22.94 | 148400 |
| 2024-07-03 | 22.68 | $22.83 | 61300 |
| 2024-07-02 | 22.66 | $22.73 | 135145 |
| 2024-07-01 | 22.65 | $22.63 | 161300 |
| 2024-06-28 | 22.66 | $22.71 | 144200 |
| 2024-06-27 | 22.65 | $22.70 | 188501 |
| 2024-06-26 | 22.65 | $22.70 | 165801 |
| 2024-06-25 | 22.64 | $22.88 | 160421 |
| 2024-06-24 | 22.62 | $22.70 | 149400 |
| 2024-06-21 | 22.61 | $22.61 | 193500 |
| 2024-06-20 | 22.61 | $22.59 | 147400 |
| 2024-06-18 | 22.61 | $22.58 | 105861 |
| 2024-06-17 | 22.61 | $22.59 | 182400 |
| 2024-06-14 | 22.61 | $22.47 | 156818 |
| 2024-06-13 | 22.63 | $22.68 | 224048 |
| 2024-06-12 | 22.62 | $22.80 | 170600 |
| 2024-06-11 | 22.61 | $22.80 | 126247 |
| 2024-06-10 | 22.59 | $22.75 | 58308 |
| 2024-06-07 | 22.57 | $22.87 | 136800 |
| 2024-06-06 | 22.54 | $22.86 | 195700 |
| 2024-06-05 | 22.50 | $22.76 | 183700 |
| 2024-06-04 | 22.47 | $22.56 | 145700 |
| 2024-06-03 | 22.47 | $22.44 | 139635 |
| 2024-05-31 | 22.47 | $22.55 | 92500 |
| 2024-05-30 | 22.46 | $22.23 | 89523 |
| 2024-05-29 | 22.48 | $22.22 | 199834 |
| 2024-05-28 | 22.51 | $22.46 | 118300 |
| 2024-05-24 | 22.52 | $22.58 | 121200 |
| 2024-05-23 | 22.51 | $22.43 | 213137 |
| 2024-05-22 | 22.52 | $22.82 | 152000 |
| 2024-05-21 | 22.49 | $22.87 | 93500 |
| 2024-05-20 | 22.45 | $22.91 | 124900 |
| 2024-05-17 | 22.40 | $22.87 | 128829 |
| 2024-05-16 | 22.35 | $22.86 | 183600 |
| 2024-05-15 | 22.30 | $22.87 | 219004 |
| 2024-05-14 | 22.23 | $22.63 | 102000 |
| 2024-05-13 | 22.19 | $22.54 | 123700 |
| 2024-05-10 | 22.16 | $22.59 | 116300 |
| 2024-05-09 | 22.11 | $22.49 | 158600 |
| 2024-05-08 | 22.07 | $22.35 | 104106 |
| 2024-05-07 | 22.04 | $22.27 | 122624 |
| 2024-05-06 | 22.02 | $22.12 | 133800 |
| 2024-05-03 | 22.01 | $22.08 | 128900 |
| 2024-05-02 | 22.00 | $21.86 | 118400 |
| 2024-05-01 | 22.01 | $21.67 | 185400 |
| 2024-04-30 | 22.05 | $21.73 | 111507 |
| 2024-04-29 | 22.08 | $22.05 | 112025 |
| 2024-04-26 | 22.09 | $22.00 | 139700 |
| 2024-04-25 | 22.10 | $21.94 | 193495 |
| 2024-04-24 | 22.11 | $22.16 | 160913 |
| 2024-04-23 | 22.11 | $22.21 | 167800 |
| 2024-04-22 | 22.10 | $21.96 | 145100 |
| 2024-04-19 | 22.11 | $21.59 | 166092 |
| 2024-04-18 | 22.17 | $21.51 | 220600 |
| 2024-04-17 | 22.24 | $21.57 | 148900 |
| 2024-04-16 | 22.31 | $21.48 | 161249 |
| 2024-04-15 | 22.39 | $21.48 | 245600 |
| 2024-04-12 | 22.49 | $21.96 | 129400 |
| 2024-04-11 | 22.55 | $22.38 | 92300 |
| 2024-04-10 | 22.56 | $22.38 | 69600 |
| 2024-04-09 | 22.58 | $22.61 | 164330 |
| 2024-04-08 | 22.58 | $22.70 | 90100 |
| 2024-04-05 | 22.57 | $22.59 | 143200 |
| 2024-04-04 | 22.56 | $22.50 | 216405 |
| 2024-04-03 | 22.57 | $22.68 | 198532 |
| 2024-04-02 | 22.56 | $22.62 | 183800 |
| 2024-04-01 | 22.55 | $22.81 | 172416 |
| 2024-03-28 | 22.53 | $22.98 | 180700 |
| 2024-03-27 | 22.48 | $22.74 | 166426 |
| 2024-03-26 | 22.45 | $22.58 | 123800 |
| 2024-03-25 | 22.44 | $22.70 | 120922 |
| 2024-03-22 | 22.41 | $22.81 | 119400 |
| 2024-03-21 | 22.37 | $22.94 | 141300 |
| 2024-03-20 | 22.31 | $22.75 | 186200 |
| 2024-03-19 | 22.26 | $22.46 | 143400 |
| 2024-03-18 | 22.24 | $22.27 | 106000 |
| 2024-03-15 | 22.23 | $22.18 | 126400 |
| 2024-03-14 | 22.24 | $22.26 | 97131 |
| 2024-03-13 | 22.24 | $22.50 | 106317 |
| 2024-03-12 | 22.21 | $22.56 | 176600 |
| 2024-03-11 | 22.17 | $22.35 | 132000 |
| 2024-03-08 | 22.16 | $22.41 | 141527 |
| 2024-03-07 | 22.13 | $22.47 | 143800 |
| 2024-03-06 | 22.09 | $22.22 | 205112 |
| 2024-03-05 | 22.08 | $22.24 | 125923 |
| 2024-03-04 | 22.06 | $22.32 | 107037 |
| 2024-03-01 | 22.04 | $22.38 | 193328 |
| 2024-02-29 | 22.00 | $22.18 | 119062 |
| 2024-02-28 | 21.98 | $22.07 | 95900 |
| 2024-02-27 | 21.97 | $22.11 | 145122 |
| 2024-02-26 | 21.96 | $22.12 | 115316 |
| 2024-02-23 | 21.94 | $22.34 | 128721 |
| 2024-02-22 | 21.90 | $22.31 | 198811 |
| 2024-02-21 | 21.85 | $22.18 | 275446 |
| 2024-02-20 | 21.82 | $22.25 | 435700 |
| 2024-02-16 | 21.77 | $22.03 | 136200 |
| 2024-02-15 | 21.75 | $22.10 | 154215 |
| 2024-02-14 | 21.71 | $21.92 | 235500 |
| 2024-02-13 | 21.69 | $21.75 | 182403 |
| 2024-02-12 | 21.68 | $22.22 | 192400 |
| 2024-02-09 | 21.63 | $22.12 | 206100 |
| 2024-02-08 | 21.57 | $21.98 | 120619 |
| 2024-02-07 | 21.53 | $21.97 | 161100 |
| 2024-02-06 | 21.48 | $21.76 | 141200 |
| 2024-02-05 | 21.45 | $21.63 | 169731 |
| 2024-02-02 | 21.44 | $21.87 | 168208 |
| 2024-02-01 | 21.39 | $21.65 | 398900 |
| 2024-01-31 | 21.36 | $21.50 | 139300 |
| 2024-01-30 | 21.35 | $21.74 | 176303 |
| 2024-01-29 | 21.31 | $21.71 | 158100 |
| 2024-01-26 | 21.27 | $21.48 | 176135 |
| 2024-01-25 | 21.24 | $21.45 | 263749 |
| 2024-01-24 | 21.22 | $21.33 | 267839 |
| 2024-01-23 | 21.21 | $21.23 | 194805 |
| 2024-01-22 | 21.21 | $21.14 | 168500 |
| 2024-01-19 | 21.22 | $21.15 | 167000 |
| 2024-01-18 | 21.22 | $21.13 | 102600 |
| 2024-01-17 | 21.23 | $20.99 | 209614 |
| 2024-01-16 | 21.26 | $21.20 | 294700 |
| 2024-01-12 | 21.26 | $21.42 | 127600 |
| 2024-01-11 | 21.25 | $21.39 | 243400 |
| 2024-01-10 | 21.23 | $21.49 | 180000 |
| 2024-01-09 | 21.20 | $21.31 | 215900 |
| 2024-01-08 | 21.19 | $21.38 | 286246 |
| 2024-01-05 | 21.17 | $21.08 | 739000 |
| 2024-01-04 | 21.18 | $21.46 | 166612 |
| 2024-01-03 | 21.15 | $21.40 | 183900 |
| 2024-01-02 | 21.13 | $21.55 | 216400 |
| 2023-12-29 | 21.08 | $21.64 | 165541 |
| 2023-12-28 | 21.03 | $21.66 | 177500 |
| 2023-12-27 | 20.96 | $21.66 | 174700 |
| 2023-12-26 | 20.89 | $21.66 | 190330 |
| 2023-12-22 | 20.80 | $21.46 | 282146 |
| 2023-12-21 | 20.73 | $21.39 | 286300 |
| 2023-12-20 | 20.67 | $21.22 | 253050 |
| 2023-12-19 | 20.61 | $21.45 | 186635 |
| 2023-12-18 | 20.52 | $21.33 | 196035 |
| 2023-12-15 | 20.43 | $21.16 | 178900 |
| 2023-12-14 | 20.36 | $21.20 | 156500 |
| 2023-12-13 | 20.27 | $21.11 | 141500 |
| 2023-12-12 | 20.18 | $20.71 | 168700 |
| 2023-12-11 | 20.12 | $20.65 | 178812 |
| 2023-12-08 | 20.07 | $20.45 | 152029 |
| 2023-12-07 | 20.03 | $20.42 | 203700 |
| 2023-12-06 | 19.99 | $20.23 | 126300 |
| 2023-12-05 | 19.96 | $20.44 | 128913 |
| 2023-12-04 | 19.91 | $20.57 | 176914 |
| 2023-12-01 | 19.84 | $20.51 | 194800 |
| 2023-11-30 | 19.77 | $20.31 | 159031 |
| 2023-11-29 | 19.71 | $20.22 | 208900 |
| 2023-11-28 | 19.66 | $20.26 | 101920 |
| 2023-11-27 | 19.60 | $20.25 | 134400 |
| 2023-11-24 | 19.53 | $20.28 | 108300 |
| 2023-11-22 | 19.45 | $20.10 | 248447 |
| 2023-11-21 | 19.38 | $20.00 | 208327 |
| 2023-11-20 | 19.31 | $19.95 | 143027 |
| 2023-11-17 | 19.25 | $19.71 | 131747 |
| 2023-11-16 | 19.20 | $19.62 | 157326 |
| 2023-11-15 | 19.15 | $19.60 | 221540 |
| 2023-11-14 | 19.10 | $19.53 | 204323 |
| 2023-11-13 | 19.06 | $19.26 | 116314 |
| 2023-11-10 | 19.04 | $19.21 | 129526 |
| 2023-11-09 | 19.02 | $18.86 | 182100 |
| 2023-11-08 | 19.04 | $19.12 | 244297 |
| 2023-11-07 | 19.03 | $19.29 | 188229 |
| 2023-11-06 | 19.00 | $19.31 | 189700 |
| 2023-11-03 | 18.97 | $19.51 | 171570 |
| 2023-11-02 | 18.91 | $19.34 | 165600 |
| 2023-11-01 | 18.87 | $18.83 | 164998 |
| 2023-10-31 | 18.87 | $18.56 | 110700 |
| 2023-10-30 | 18.90 | $18.35 | 163330 |
| 2023-10-27 | 18.96 | $18.17 | 172002 |
| 2023-10-26 | 19.05 | $18.18 | 221448 |
| 2023-10-25 | 19.14 | $18.39 | 202300 |
| 2023-10-24 | 19.21 | $18.60 | 180300 |
| 2023-10-23 | 19.28 | $18.48 | 217800 |
| 2023-10-20 | 19.36 | $18.66 | 330300 |
| 2023-10-19 | 19.44 | $18.92 | 242900 |
| 2023-10-18 | 19.49 | $19.15 | 275848 |
| 2023-10-17 | 19.53 | $19.26 | 199800 |
| 2023-10-16 | 19.56 | $19.32 | 179212 |
| 2023-10-13 | 19.58 | $19.33 | 170000 |
| 2023-10-12 | 19.61 | $19.37 | 135800 |
| 2023-10-11 | 19.63 | $19.55 | 216116 |
| 2023-10-10 | 19.64 | $19.63 | 167900 |
| 2023-10-09 | 19.64 | $19.43 | 202700 |
| 2023-10-06 | 19.67 | $19.34 | 515615 |
| 2023-10-05 | 19.70 | $18.87 | 205600 |
| 2023-10-04 | 19.79 | $19.02 | 188410 |
| 2023-10-03 | 19.87 | $19.02 | 198001 |
| 2023-10-02 | 19.96 | $19.30 | 157014 |
| 2023-09-29 | 20.03 | $19.44 | 265400 |
| 2023-09-28 | 20.09 | $19.46 | 194600 |
| 2023-09-27 | 20.15 | $19.37 | 144200 |
| 2023-09-26 | 20.24 | $19.38 | 187547 |
| 2023-09-25 | 20.33 | $19.78 | 193023 |
| 2023-09-22 | 20.38 | $19.71 | 239511 |
| 2023-09-21 | 20.46 | $19.79 | 368237 |
| 2023-09-20 | 20.53 | $20.05 | 130400 |
| 2023-09-19 | 20.58 | $20.17 | 111800 |
| 2023-09-18 | 20.62 | $20.22 | 108117 |
| 2023-09-15 | 20.66 | $20.24 | 155832 |
| 2023-09-14 | 20.71 | $20.43 | 158400 |
| 2023-09-13 | 20.73 | $20.35 | 110216 |
| 2023-09-12 | 20.77 | $20.46 | 90900 |
| 2023-09-11 | 20.81 | $20.49 | 104905 |
| 2023-09-08 | 20.84 | $20.45 | 82906 |
| 2023-09-07 | 20.88 | $20.46 | 101826 |
| 2023-09-06 | 20.93 | $20.58 | 97945 |
| 2023-09-05 | 20.96 | $20.71 | 145222 |
| 2023-09-01 | 20.99 | $20.97 | 115800 |
| 2023-08-31 | 20.99 | $20.88 | 127405 |
| 2023-08-30 | 21.00 | $20.94 | 144900 |
| 2023-08-29 | 21.01 | $20.91 | 140848 |
| 2023-08-28 | 21.02 | $20.73 | 163700 |
| 2023-08-25 | 21.05 | $20.73 | 157600 |
| 2023-08-24 | 21.09 | $20.69 | 201100 |
| 2023-08-23 | 21.13 | $20.93 | 95900 |
| 2023-08-22 | 21.15 | $20.70 | 148600 |
| 2023-08-21 | 21.20 | $20.65 | 76600 |
| 2023-08-18 | 21.25 | $20.60 | 98300 |
| 2023-08-17 | 21.32 | $20.71 | 115100 |
| 2023-08-16 | 21.39 | $20.91 | 107800 |
| 2023-08-15 | 21.44 | $21.23 | 105400 |
| 2023-08-14 | 21.46 | $21.52 | 109428 |
| 2023-08-11 | 21.45 | $21.33 | 87022 |
| 2023-08-10 | 21.46 | $21.32 | 111800 |
| 2023-08-09 | 21.48 | $21.34 | 106907 |
| 2023-08-08 | 21.49 | $21.41 | 105833 |
| 2023-08-07 | 21.50 | $21.46 | 177800 |
| 2023-08-04 | 21.51 | $21.30 | 124100 |
| 2023-08-03 | 21.53 | $21.48 | 89300 |
| 2023-08-02 | 21.54 | $21.53 | 106100 |
| 2023-08-01 | 21.54 | $21.74 | 137300 |
| 2023-07-31 | 21.51 | $21.81 | 105110 |
| 2023-07-28 | 21.48 | $21.75 | 138700 |
| 2023-07-27 | 21.45 | $21.70 | 149100 |
| 2023-07-26 | 21.43 | $21.91 | 120448 |
| 2023-07-25 | 21.38 | $21.83 | 144928 |
| 2023-07-24 | 21.33 | $21.75 | 133409 |
| 2023-07-21 | 21.29 | $21.77 | 226434 |
| 2023-07-20 | 21.24 | $21.67 | 215200 |
| 2023-07-19 | 21.19 | $21.68 | 133700 |
| 2023-07-18 | 21.14 | $21.59 | 184023 |
| 2023-07-17 | 21.09 | $21.52 | 175100 |
| 2023-07-14 | 21.05 | $21.41 | 131200 |
| 2023-07-13 | 21.01 | $21.72 | 157900 |
| 2023-07-12 | 20.93 | $21.50 | 182636 |
| 2023-07-11 | 20.87 | $21.24 | 158807 |
| 2023-07-10 | 20.83 | $21.05 | 111500 |
| 2023-07-07 | 20.81 | $20.92 | 126749 |
| 2023-07-06 | 20.80 | $20.83 | 141100 |
| 2023-07-05 | 20.80 | $21.05 | 167200 |
| 2023-07-03 | 20.77 | $21.23 | 63342 |
| 2023-06-30 | 20.72 | $21.13 | 98310 |
| 2023-06-29 | 20.68 | $20.90 | 143900 |
| 2023-06-28 | 20.66 | $20.73 | 104800 |
| 2023-06-27 | 20.65 | $20.74 | 104200 |
| 2023-06-26 | 20.64 | $20.56 | 167440 |
| 2023-06-23 | 20.65 | $20.53 | 179400 |
| 2023-06-22 | 20.66 | $20.74 | 103800 |
| 2023-06-21 | 20.65 | $20.74 | 153200 |
| 2023-06-20 | 20.64 | $20.95 | 165800 |
| 2023-06-16 | 20.61 | $20.99 | 97801 |
| 2023-06-15 | 20.57 | $21.09 | 166311 |
| 2023-06-14 | 20.51 | $20.75 | 157700 |
| 2023-06-13 | 20.49 | $21.01 | 183102 |
| 2023-06-12 | 20.43 | $20.84 | 151100 |
| 2023-06-09 | 20.39 | $20.70 | 157600 |
| 2023-06-08 | 20.36 | $20.68 | 106527 |
| 2023-06-07 | 20.32 | $20.60 | 114001 |
| 2023-06-06 | 20.30 | $20.61 | 141200 |
| 2023-06-05 | 20.26 | $20.38 | 126841 |
| 2023-06-02 | 20.25 | $20.45 | 130309 |
| 2023-06-01 | 20.23 | $20.05 | 67600 |
| 2023-05-31 | 20.25 | $19.84 | 98100 |
| 2023-05-30 | 20.29 | $19.98 | 107721 |
| 2023-05-26 | 20.32 | $20.01 | 156525 |
| 2023-05-25 | 20.36 | $19.96 | 159441 |
| 2023-05-24 | 20.40 | $19.93 | 170600 |
| 2023-05-23 | 20.45 | $20.15 | 171117 |
| 2023-05-22 | 20.48 | $20.31 | 159338 |
| 2023-05-19 | 20.50 | $20.36 | 122733 |
| 2023-05-18 | 20.51 | $20.52 | 271130 |
| 2023-05-17 | 20.51 | $20.29 | 140512 |
| 2023-05-16 | 20.53 | $20.07 | 108500 |
| 2023-05-15 | 20.58 | $20.25 | 83425 |
| 2023-05-12 | 20.62 | $20.30 | 134100 |
| 2023-05-11 | 20.65 | $20.46 | 172001 |
| 2023-05-10 | 20.67 | $20.48 | 148442 |
| 2023-05-09 | 20.69 | $20.51 | 143100 |
| 2023-05-08 | 20.71 | $20.56 | 86616 |
| 2023-05-05 | 20.72 | $20.54 | 175025 |
| 2023-05-04 | 20.74 | $20.28 | 134900 |
| 2023-05-03 | 20.79 | $20.53 | 147409 |
| 2023-05-02 | 20.82 | $20.60 | 144000 |
| 2023-05-01 | 20.84 | $21.06 | 132500 |
| 2023-04-28 | 20.82 | $20.97 | 189846 |
| 2023-04-27 | 20.80 | $20.86 | 104639 |
| 2023-04-26 | 20.80 | $20.49 | 129636 |
| 2023-04-25 | 20.83 | $20.58 | 131802 |
| 2023-04-24 | 20.86 | $20.90 | 191726 |
| 2023-04-21 | 20.85 | $21.02 | 120837 |
| 2023-04-20 | 20.84 | $21.08 | 153800 |
| 2023-04-19 | 20.81 | $20.98 | 141008 |
| 2023-04-18 | 20.79 | $21.04 | 151401 |
| 2023-04-17 | 20.77 | $21.00 | 117315 |
| 2023-04-14 | 20.74 | $21.02 | 105400 |
| 2023-04-13 | 20.71 | $21.10 | 125000 |
| 2023-04-12 | 20.67 | $21.00 | 99500 |
| 2023-04-11 | 20.64 | $20.99 | 106400 |
| 2023-04-10 | 20.60 | $20.83 | 113800 |
| 2023-04-06 | 20.57 | $20.70 | 155730 |
| 2023-04-05 | 20.56 | $20.68 | 161415 |
| 2023-04-04 | 20.55 | $20.75 | 201900 |
| 2023-04-03 | 20.53 | $20.92 | 126724 |
| 2023-03-31 | 20.49 | $20.79 | 185200 |
| 2023-03-30 | 20.45 | $20.59 | 92000 |
| 2023-03-29 | 20.44 | $20.42 | 117400 |
| 2023-03-28 | 20.44 | $20.16 | 92200 |
| 2023-03-27 | 20.47 | $20.14 | 184320 |
| 2023-03-24 | 20.51 | $19.96 | 183903 |
| 2023-03-23 | 20.56 | $19.99 | 151300 |
| 2023-03-22 | 20.62 | $19.98 | 136000 |
| 2023-03-21 | 20.69 | $20.23 | 140613 |
| 2023-03-20 | 20.74 | $20.02 | 134600 |
| 2023-03-17 | 20.82 | $19.82 | 105817 |
| 2023-03-16 | 20.92 | $20.09 | 144902 |
| 2023-03-15 | 21.01 | $19.85 | 234200 |
| 2023-03-14 | 21.13 | $20.27 | 122219 |
| 2023-03-13 | 21.22 | $20.02 | 152818 |
| 2023-03-10 | 21.35 | $20.35 | 145300 |
| 2023-03-09 | 21.45 | $20.77 | 186300 |
| 2023-03-08 | 21.53 | $21.19 | 122600 |
| 2023-03-07 | 21.56 | $21.19 | 107723 |
| 2023-03-06 | 21.60 | $21.66 | 130200 |
| 2023-03-03 | 21.59 | $21.66 | 67200 |
| 2023-03-02 | 21.59 | $21.36 | 151616 |
| 2023-03-01 | 21.61 | $21.26 | 171026 |
| 2023-02-28 | 21.65 | $21.38 | 115415 |
| 2023-02-27 | 21.67 | $21.33 | 88444 |
| 2023-02-24 | 21.71 | $21.27 | 101000 |
| 2023-02-23 | 21.76 | $21.52 | 163700 |
| 2023-02-22 | 21.78 | $21.47 | 223000 |
| 2023-02-21 | 21.82 | $21.58 | 154400 |
| 2023-02-17 | 21.84 | $21.98 | 116439 |
| 2023-02-16 | 21.83 | $21.95 | 136221 |
| 2023-02-15 | 21.81 | $22.07 | 114700 |
| 2023-02-14 | 21.79 | $22.11 | 178600 |
| 2023-02-13 | 21.75 | $21.95 | 167900 |
| 2023-02-10 | 21.73 | $21.71 | 107625 |
| 2023-02-09 | 21.73 | $21.79 | 106016 |
| 2023-02-08 | 21.73 | $22.07 | 148241 |
| 2023-02-07 | 21.69 | $22.10 | 92400 |
| 2023-02-06 | 21.65 | $21.85 | 154100 |
| 2023-02-03 | 21.63 | $21.99 | 293600 |
| 2023-02-02 | 21.59 | $22.36 | 151200 |
| 2023-02-01 | 21.51 | $22.08 | 158700 |
| 2023-01-31 | 21.45 | $21.91 | 173147 |
| 2023-01-30 | 21.40 | $21.68 | 192500 |
| 2023-01-27 | 21.37 | $21.79 | 126839 |
| 2023-01-26 | 21.32 | $21.78 | 221402 |
| 2023-01-25 | 21.27 | $21.62 | 244100 |
| 2023-01-24 | 21.24 | $21.62 | 192431 |
| 2023-01-23 | 21.20 | $21.48 | 157300 |
| 2023-01-20 | 21.17 | $21.36 | 114000 |
| 2023-01-19 | 21.15 | $20.94 | 166008 |
| 2023-01-18 | 21.17 | $21.19 | 151800 |
| 2023-01-17 | 21.17 | $21.60 | 210200 |
| 2023-01-13 | 21.12 | $21.72 | 114932 |
| 2023-01-12 | 21.06 | $21.76 | 122615 |
| 2023-01-11 | 20.99 | $21.64 | 161500 |
| 2023-01-10 | 20.92 | $21.23 | 133013 |
| 2023-01-09 | 20.88 | $21.16 | 168007 |
| 2023-01-06 | 20.86 | $21.11 | 198700 |
| 2023-01-05 | 20.83 | $20.72 | 99413 |
| 2023-01-04 | 20.84 | $20.98 | 112100 |
| 2023-01-03 | 20.83 | $20.66 | 125448 |
| 2022-12-30 | 20.84 | $20.61 | 199249 |
| 2022-12-29 | 20.87 | $20.74 | 228636 |
| 2022-12-28 | 20.88 | $20.42 | 271833 |
| 2022-12-27 | 20.93 | $20.67 | 168600 |
| 2022-12-23 | 20.96 | $20.66 | 153518 |
| 2022-12-22 | 20.99 | $20.53 | 200337 |
| 2022-12-21 | 21.04 | $20.79 | 206600 |
| 2022-12-20 | 21.06 | $20.40 | 202500 |
| 2022-12-19 | 21.13 | $20.49 | 213000 |
| 2022-12-16 | 21.20 | $20.78 | 304742 |
| 2022-12-15 | 21.25 | $20.97 | 167600 |
| 2022-12-14 | 21.27 | $21.35 | 151547 |
| 2022-12-13 | 21.27 | $21.42 | 171322 |
| 2022-12-12 | 21.25 | $21.23 | 146119 |
| 2022-12-09 | 21.25 | $21.07 | 152103 |
| 2022-12-08 | 21.27 | $21.29 | 110128 |
| 2022-12-07 | 21.27 | $21.31 | 98131 |
| 2022-12-06 | 21.26 | $21.25 | 117300 |
| 2022-12-05 | 21.27 | $21.53 | 122300 |
| 2022-12-02 | 21.24 | $21.84 | 108023 |
| 2022-12-01 | 21.18 | $21.92 | 116847 |
| 2022-11-30 | 21.10 | $21.93 | 153328 |
| 2022-11-29 | 21.01 | $21.52 | 121000 |
| 2022-11-28 | 20.96 | $21.53 | 163049 |
| 2022-11-25 | 20.89 | $21.68 | 34200 |
| 2022-11-23 | 20.81 | $21.63 | 119301 |
| 2022-11-22 | 20.73 | $21.44 | 128900 |
| 2022-11-21 | 20.65 | $21.07 | 183300 |
| 2022-11-18 | 20.61 | $21.20 | 167612 |
| 2022-11-17 | 20.54 | $21.06 | 107403 |
| 2022-11-16 | 20.49 | $21.04 | 143910 |
| 2022-11-15 | 20.43 | $21.22 | 211400 |
| 2022-11-14 | 20.35 | $21.11 | 142800 |
| 2022-11-11 | 20.27 | $21.45 | 108500 |
| 2022-11-10 | 20.14 | $21.18 | 190600 |
| 2022-11-09 | 20.04 | $20.34 | 123400 |
| 2022-11-08 | 20.00 | $20.66 | 160300 |
| 2022-11-07 | 19.93 | $20.47 | 106400 |
| 2022-11-04 | 19.88 | $20.23 | 164200 |
| 2022-11-03 | 19.84 | $19.98 | 100501 |
| 2022-11-02 | 19.83 | $20.06 | 160000 |
| 2022-11-01 | 19.80 | $20.51 | 126840 |
| 2022-10-31 | 19.73 | $20.36 | 138400 |
| 2022-10-28 | 19.66 | $20.41 | 121544 |
| 2022-10-27 | 19.58 | $20.02 | 133874 |
| 2022-10-26 | 19.53 | $20.14 | 132009 |
| 2022-10-25 | 19.47 | $20.30 | 204203 |
| 2022-10-24 | 19.38 | $19.68 | 173243 |
| 2022-10-21 | 19.35 | $19.43 | 155242 |
| 2022-10-20 | 19.34 | $19.04 | 150708 |
| 2022-10-19 | 19.38 | $19.18 | 150200 |
| 2022-10-18 | 19.40 | $19.34 | 131434 |
| 2022-10-17 | 19.40 | $19.07 | 172330 |
| 2022-10-14 | 19.44 | $18.65 | 112537 |
| 2022-10-13 | 19.52 | $19.18 | 204737 |
| 2022-10-12 | 19.56 | $18.78 | 154600 |
| 2022-10-11 | 19.64 | $18.77 | 168226 |
| 2022-10-10 | 19.73 | $18.83 | 204648 |
| 2022-10-07 | 19.82 | $18.88 | 243300 |
| 2022-10-06 | 19.92 | $19.37 | 263325 |
| 2022-10-05 | 19.98 | $19.82 | 151537 |
| 2022-10-04 | 20.00 | $19.90 | 169100 |
| 2022-10-03 | 20.01 | $19.06 | 564428 |
| 2022-09-30 | 20.11 | $18.72 | 180534 |
| 2022-09-29 | 20.26 | $18.93 | 162558 |
| 2022-09-28 | 20.40 | $19.35 | 228500 |
| 2022-09-27 | 20.51 | $18.95 | 345608 |
| 2022-09-26 | 20.67 | $19.08 | 303340 |
| 2022-09-23 | 20.84 | $19.37 | 468300 |
| 2022-09-22 | 20.99 | $19.75 | 237200 |
| 2022-09-21 | 21.12 | $19.97 | 157911 |
| 2022-09-20 | 21.24 | $20.31 | 164200 |
| 2022-09-19 | 21.34 | $20.52 | 129829 |
| 2022-09-16 | 21.43 | $20.51 | 81500 |
| 2022-09-15 | 21.53 | $20.71 | 123011 |
| 2022-09-14 | 21.61 | $20.95 | 141900 |
| 2022-09-13 | 21.68 | $21.03 | 163615 |
| 2022-09-12 | 21.75 | $21.90 | 96934 |
| 2022-09-09 | 21.73 | $21.73 | 80170 |
| 2022-09-08 | 21.74 | $21.44 | 81211 |
| 2022-09-07 | 21.77 | $21.24 | 218011 |
| 2022-09-06 | 21.82 | $20.90 | 141000 |
| 2022-09-02 | 21.92 | $21.11 | 142306 |
| 2022-09-01 | 22.00 | $21.21 | 125542 |
| 2022-08-31 | 22.09 | $21.21 | 149043 |
| 2022-08-30 | 22.18 | $21.48 | 101141 |
| 2022-08-29 | 22.25 | $21.81 | 161600 |
| 2022-08-26 | 22.30 | $21.86 | 131800 |
| 2022-08-25 | 22.35 | $22.50 | 225700 |
| 2022-08-24 | 22.33 | $22.20 | 119700 |
| 2022-08-23 | 22.34 | $22.11 | 156000 |
| 2022-08-22 | 22.37 | $22.22 | 124220 |
| 2022-08-19 | 22.38 | $22.68 | 126802 |
| 2022-08-18 | 22.35 | $22.91 | 147700 |
| 2022-08-17 | 22.29 | $23.01 | 222700 |
| 2022-08-16 | 22.22 | $23.13 | 137039 |
| 2022-08-15 | 22.12 | $23.17 | 207100 |
| 2022-08-12 | 22.01 | $23.14 | 116115 |
| 2022-08-11 | 21.89 | $22.85 | 181400 |
| 2022-08-10 | 21.79 | $22.75 | 113020 |
| 2022-08-09 | 21.69 | $22.22 | 158900 |
| 2022-08-08 | 21.64 | $22.25 | 133314 |
| 2022-08-05 | 21.57 | $22.04 | 117600 |
| 2022-08-04 | 21.52 | $22.16 | 118200 |
| 2022-08-03 | 21.46 | $22.22 | 120102 |
| 2022-08-02 | 21.38 | $22.01 | 170500 |
| 2022-08-01 | 21.31 | $22.30 | 156047 |
| 2022-07-29 | 21.21 | $22.28 | 131438 |
| 2022-07-28 | 21.09 | $21.94 | 161500 |
| 2022-07-27 | 21.00 | $21.63 | 169811 |
| 2022-07-26 | 20.94 | $21.06 | 198440 |
| 2022-07-25 | 20.93 | $21.32 | 208500 |
| 2022-07-22 | 20.88 | $21.31 | 167927 |
| 2022-07-21 | 20.84 | $21.43 | 118305 |
| 2022-07-20 | 20.78 | $21.33 | 171505 |
| 2022-07-19 | 20.72 | $21.13 | 120600 |
| 2022-07-18 | 20.67 | $20.54 | 108300 |
| 2022-07-15 | 20.69 | $20.59 | 122207 |
| 2022-07-14 | 20.70 | $20.18 | 149400 |
| 2022-07-13 | 20.75 | $20.52 | 141634 |
| 2022-07-12 | 20.78 | $20.53 | 169028 |
| 2022-07-11 | 20.80 | $20.69 | 83600 |
| 2022-07-08 | 20.82 | $20.88 | 111219 |
| 2022-07-07 | 20.81 | $20.94 | 133038 |
| 2022-07-06 | 20.80 | $20.62 | 86730 |
| 2022-07-05 | 20.82 | $20.63 | 105000 |
| 2022-07-01 | 20.83 | $20.65 | 94400 |
| 2022-06-30 | 20.85 | $20.45 | 113343 |
| 2022-06-29 | 20.90 | $20.68 | 166500 |
| 2022-06-28 | 20.92 | $20.57 | 115600 |
| 2022-06-27 | 20.96 | $20.77 | 109500 |
| 2022-06-24 | 20.98 | $20.77 | 215400 |
| 2022-06-23 | 21.00 | $20.17 | 279315 |
| 2022-06-22 | 21.08 | $20.06 | 149235 |
| 2022-06-21 | 21.19 | $20.01 | 168411 |
| 2022-06-17 | 21.32 | $19.53 | 232600 |
| 2022-06-16 | 21.51 | $19.60 | 238100 |
| 2022-06-15 | 21.71 | $20.47 | 201400 |
| 2022-06-14 | 21.84 | $20.14 | 206330 |
| 2022-06-13 | 22.01 | $20.57 | 206500 |
| 2022-06-10 | 22.17 | $21.46 | 109615 |
| 2022-06-09 | 22.24 | $22.09 | 117700 |
| 2022-06-08 | 22.26 | $22.48 | 153000 |
| 2022-06-07 | 22.23 | $22.71 | 191229 |
| 2022-06-06 | 22.18 | $22.43 | 176400 |
| 2022-06-03 | 22.16 | $22.23 | 179800 |
| 2022-06-02 | 22.15 | $22.58 | 210800 |
| 2022-06-01 | 22.10 | $22.28 | 179600 |
| 2022-05-31 | 22.09 | $22.48 | 152800 |
| 2022-05-27 | 22.04 | $22.63 | 159631 |
| 2022-05-26 | 21.98 | $22.24 | 256700 |
| 2022-05-25 | 21.95 | $21.77 | 216235 |
| 2022-05-24 | 21.97 | $21.50 | 290200 |
| 2022-05-23 | 22.02 | $21.50 | 222820 |
| 2022-05-20 | 22.08 | $21.31 | 294900 |
| 2022-05-19 | 22.16 | $21.21 | 207619 |
| 2022-05-18 | 22.26 | $21.34 | 195700 |
| 2022-05-17 | 22.36 | $22.16 | 146443 |
| 2022-05-16 | 22.38 | $21.60 | 163909 |
| 2022-05-13 | 22.46 | $21.62 | 311019 |
| 2022-05-12 | 22.55 | $21.05 | 321717 |
| 2022-05-11 | 22.71 | $21.16 | 183914 |
| 2022-05-10 | 22.87 | $21.54 | 166400 |
| 2022-05-09 | 23.01 | $21.46 | 235500 |
| 2022-05-06 | 23.17 | $22.37 | 224200 |
| 2022-05-05 | 23.25 | $22.48 | 174426 |
| 2022-05-04 | 23.34 | $23.17 | 134500 |
| 2022-05-03 | 23.35 | $22.53 | 126900 |
| 2022-05-02 | 23.44 | $22.36 | 213936 |
| 2022-04-29 | 23.55 | $22.46 | 95609 |
| 2022-04-28 | 23.67 | $23.03 | 143437 |
| 2022-04-27 | 23.74 | $22.57 | 160714 |
| 2022-04-26 | 23.86 | $22.64 | 190300 |
| 2022-04-25 | 23.99 | $23.27 | 224700 |
| 2022-04-22 | 24.06 | $23.25 | 216111 |
| 2022-04-21 | 24.15 | $23.96 | 132500 |
| 2022-04-20 | 24.17 | $24.27 | 173300 |
| 2022-04-19 | 24.16 | $24.01 | 114700 |
| 2022-04-18 | 24.17 | $23.72 | 168200 |
| 2022-04-14 | 24.22 | $23.78 | 122300 |
| 2022-04-13 | 24.27 | $24.03 | 71000 |
| 2022-04-12 | 24.29 | $23.83 | 188200 |
| 2022-04-11 | 24.34 | $23.90 | 171619 |
| 2022-04-08 | 24.39 | $24.20 | 150200 |
| 2022-04-07 | 24.41 | $24.32 | 135036 |
| 2022-04-06 | 24.42 | $24.09 | 117100 |
| 2022-04-05 | 24.45 | $24.44 | 151935 |
| 2022-04-04 | 24.45 | $24.94 | 70226 |
| 2022-04-01 | 24.40 | $24.88 | 141538 |
| 2022-03-31 | 24.35 | $24.64 | 149426 |
| 2022-03-30 | 24.32 | $24.79 | 113942 |
| 2022-03-29 | 24.27 | $24.94 | 203800 |
| 2022-03-28 | 24.20 | $24.62 | 147700 |
| 2022-03-25 | 24.16 | $24.57 | 180725 |
| 2022-03-24 | 24.12 | $24.52 | 153400 |
| 2022-03-23 | 24.07 | $24.31 | 174900 |
| 2022-03-22 | 24.05 | $24.67 | 173121 |
| 2022-03-21 | 23.98 | $24.53 | 197400 |
| 2022-03-18 | 23.92 | $24.56 | 148100 |
| 2022-03-17 | 23.86 | $24.38 | 157100 |
| 2022-03-16 | 23.80 | $23.84 | 175600 |
| 2022-03-15 | 23.80 | $23.35 | 129500 |
| 2022-03-14 | 23.85 | $22.91 | 194600 |
| 2022-03-11 | 23.94 | $23.20 | 131712 |
| 2022-03-10 | 24.02 | $23.53 | 165500 |
| 2022-03-09 | 24.07 | $23.67 | 144300 |
| 2022-03-08 | 24.12 | $23.07 | 241307 |
| 2022-03-07 | 24.23 | $23.06 | 188736 |
| 2022-03-04 | 24.35 | $23.86 | 182000 |
| 2022-03-03 | 24.40 | $24.27 | 227900 |
| 2022-03-02 | 24.42 | $24.18 | 208113 |
| 2022-03-01 | 24.44 | $23.65 | 254400 |
| 2022-02-28 | 24.52 | $24.09 | 186500 |
| 2022-02-25 | 24.57 | $24.02 | 339513 |
| 2022-02-24 | 24.63 | $23.48 | 291800 |
| 2022-02-23 | 24.75 | $23.25 | 222900 |
| 2022-02-22 | 24.91 | $23.61 | 284600 |
| 2022-02-18 | 25.04 | $24.12 | 236400 |
| 2022-02-17 | 25.14 | $24.42 | 173900 |
| 2022-02-16 | 25.21 | $24.83 | 207200 |
| 2022-02-15 | 25.26 | $24.60 | 182600 |
| 2022-02-14 | 25.32 | $24.24 | 249617 |
| 2022-02-11 | 25.44 | $24.55 | 208200 |
| 2022-02-10 | 25.53 | $25.04 | 222300 |
| 2022-02-09 | 25.58 | $25.67 | 220441 |
| 2022-02-08 | 25.57 | $25.21 | 287200 |
| 2022-02-07 | 25.61 | $24.91 | 393124 |
| 2022-02-04 | 25.69 | $24.96 | 916100 |
| 2022-02-03 | 25.76 | $25.56 | 140700 |
| 2022-02-02 | 25.78 | $26.04 | 173031 |
| 2022-02-01 | 25.76 | $25.75 | 179330 |
| 2022-01-31 | 25.76 | $25.42 | 122512 |
| 2022-01-28 | 25.79 | $25.05 | 176703 |
| 2022-01-27 | 25.87 | $24.64 | 131609 |
| 2022-01-26 | 26.00 | $24.77 | 141643 |
| 2022-01-25 | 26.13 | $24.60 | 226231 |
| 2022-01-24 | 26.29 | $24.75 | 557839 |
| 2022-01-21 | 26.46 | $24.85 | 387900 |
| 2022-01-20 | 26.62 | $25.79 | 134514 |
| 2022-01-19 | 26.71 | $25.85 | 191316 |
| 2022-01-18 | 26.80 | $26.17 | 431526 |
| 2022-01-14 | 26.87 | $26.88 | 96900 |
| 2022-01-13 | 26.87 | $26.99 | 104400 |
| 2022-01-12 | 26.86 | $27.25 | 159115 |
| 2022-01-11 | 26.82 | $27.09 | 173600 |
| 2022-01-10 | 26.79 | $26.80 | 136900 |
| 2022-01-07 | 26.78 | $26.83 | 339023 |
| 2022-01-06 | 26.78 | $27.04 | 139044 |
| 2022-01-05 | 26.75 | $27.09 | 138600 |
| 2022-01-04 | 26.72 | $27.27 | 143500 |
| 2022-01-03 | 26.66 | $27.16 | 127200 |
| 2021-12-31 | 26.61 | $27.00 | 79400 |
| 2021-12-30 | 26.56 | $27.02 | 66600 |
| 2021-12-29 | 26.52 | $27.12 | 94820 |
| 2021-12-28 | 26.45 | $26.92 | 92818 |
| 2021-12-27 | 26.40 | $27.03 | 71200 |
| 2021-12-23 | 26.34 | $26.70 | 103100 |
| 2021-12-22 | 26.30 | $26.41 | 106800 |
| 2021-12-21 | 26.29 | $26.26 | 93419 |
| 2021-12-20 | 26.29 | $25.76 | 216826 |
| 2021-12-17 | 26.35 | $26.14 | 140826 |
| 2021-12-16 | 26.37 | $26.39 | 126400 |
| 2021-12-15 | 26.37 | $26.26 | 123621 |
| 2021-12-14 | 26.38 | $25.86 | 116600 |
| 2021-12-13 | 26.43 | $25.96 | 116606 |
| 2021-12-10 | 26.48 | $26.27 | 181210 |
| 2021-12-09 | 26.50 | $26.33 | 167500 |
| 2021-12-08 | 26.52 | $26.70 | 90700 |
| 2021-12-07 | 26.50 | $26.54 | 146445 |
| 2021-12-06 | 26.50 | $26.10 | 195622 |
| 2021-12-03 | 26.54 | $25.73 | 193400 |
| 2021-12-02 | 26.63 | $25.89 | 152626 |
| 2021-12-01 | 26.71 | $25.50 | 198730 |
| 2021-11-30 | 26.83 | $25.78 | 211200 |
| 2021-11-29 | 26.94 | $26.39 | 168100 |
| 2021-11-26 | 27.00 | $26.35 | 139638 |
| 2021-11-24 | 27.07 | $26.90 | 137820 |
| 2021-11-23 | 27.09 | $26.94 | 261914 |
| 2021-11-22 | 27.10 | $27.01 | 181931 |
| 2021-11-19 | 27.11 | $27.01 | 109207 |
| 2021-11-18 | 27.12 | $27.22 | 126114 |
| 2021-11-17 | 27.11 | $27.18 | 106042 |
| 2021-11-16 | 27.11 | $27.46 | 81148 |
| 2021-11-15 | 27.07 | $27.44 | 104200 |
| 2021-11-12 | 27.03 | $27.28 | 79600 |
| 2021-11-11 | 27.00 | $27.30 | 107200 |
| 2021-11-10 | 26.97 | $27.19 | 123000 |
| 2021-11-09 | 26.95 | $27.25 | 337441 |
| 2021-11-08 | 26.92 | $27.57 | 141329 |
| 2021-11-05 | 26.85 | $27.37 | 175327 |
| 2021-11-04 | 26.79 | $27.24 | 153200 |
| 2021-11-03 | 26.75 | $27.25 | 109632 |
| 2021-11-02 | 26.69 | $27.15 | 102238 |
| 2021-11-01 | 26.65 | $26.91 | 102300 |
| 2021-10-29 | 26.62 | $26.74 | 199525 |
| 2021-10-28 | 26.61 | $26.82 | 125139 |
| 2021-10-27 | 26.58 | $26.66 | 106000 |
| 2021-10-26 | 26.58 | $26.97 | 114400 |
| 2021-10-25 | 26.53 | $26.95 | 203600 |
| 2021-10-22 | 26.49 | $27.04 | 148700 |
| 2021-10-21 | 26.43 | $27.06 | 129800 |
| 2021-10-20 | 26.37 | $26.98 | 78226 |
| 2021-10-19 | 26.30 | $26.77 | 121200 |
| 2021-10-18 | 26.25 | $26.52 | 133600 |
| 2021-10-15 | 26.22 | $26.52 | 92727 |
| 2021-10-14 | 26.19 | $26.30 | 146800 |
| 2021-10-13 | 26.18 | $26.15 | 95203 |
| 2021-10-12 | 26.18 | $26.08 | 96635 |
| 2021-10-11 | 26.20 | $26.01 | 101100 |
| 2021-10-08 | 26.22 | $26.14 | 107227 |
| 2021-10-07 | 26.22 | $26.24 | 160514 |
| 2021-10-06 | 26.22 | $26.03 | 174123 |
| 2021-10-05 | 26.24 | $26.17 | 90741 |
| 2021-10-04 | 26.25 | $25.73 | 157000 |
| 2021-10-01 | 26.30 | $26.15 | 66731 |
| 2021-09-30 | 26.32 | $25.79 | 96700 |
| 2021-09-29 | 26.38 | $26.00 | 87025 |
| 2021-09-28 | 26.42 | $26.04 | 144436 |
| 2021-09-27 | 26.46 | $26.55 | 167415 |
| 2021-09-24 | 26.45 | $26.40 | 89518 |
| 2021-09-23 | 26.45 | $26.40 | 146200 |
| 2021-09-22 | 26.46 | $26.00 | 109700 |
| 2021-09-21 | 26.50 | $25.69 | 169238 |
| 2021-09-20 | 26.59 | $25.64 | 330925 |
| 2021-09-17 | 26.69 | $26.34 | 113400 |
| 2021-09-16 | 26.73 | $26.50 | 101239 |
| 2021-09-15 | 26.75 | $26.63 | 126301 |
| 2021-09-14 | 26.76 | $26.56 | 92306 |
| 2021-09-13 | 26.78 | $26.72 | 95244 |
| 2021-09-10 | 26.79 | $26.61 | 87831 |
| 2021-09-09 | 26.81 | $26.82 | 129024 |
| 2021-09-08 | 26.81 | $26.84 | 77614 |
| 2021-09-07 | 26.80 | $26.82 | 102220 |
| 2021-09-03 | 26.80 | $27.15 | 87300 |
| 2021-09-02 | 26.77 | $27.07 | 115900 |
| 2021-09-01 | 26.73 | $27.07 | 91700 |
| 2021-08-31 | 26.70 | $27.02 | 145814 |
| 2021-08-30 | 26.66 | $26.91 | 164431 |
| 2021-08-27 | 26.64 | $26.87 | 181347 |
| 2021-08-26 | 26.61 | $26.80 | 170300 |
| 2021-08-25 | 26.59 | $26.86 | 170529 |
| 2021-08-24 | 26.57 | $26.84 | 209326 |
| 2021-08-23 | 26.54 | $26.64 | 135800 |
| 2021-08-20 | 26.53 | $26.43 | 147005 |
| 2021-08-19 | 26.54 | $26.21 | 190913 |
| 2021-08-18 | 26.57 | $26.31 | 131411 |
| 2021-08-17 | 26.60 | $26.62 | 147144 |
| 2021-08-16 | 26.60 | $26.85 | 157900 |
| 2021-08-13 | 26.57 | $26.82 | 82635 |
| 2021-08-12 | 26.54 | $26.83 | 117000 |
| 2021-08-11 | 26.51 | $26.85 | 193100 |
| 2021-08-10 | 26.48 | $26.76 | 157100 |
| 2021-08-09 | 26.45 | $26.89 | 193800 |
| 2021-08-06 | 26.40 | $26.64 | 135300 |
| 2021-08-05 | 26.38 | $26.59 | 75303 |
| 2021-08-04 | 26.36 | $26.46 | 113141 |
| 2021-08-03 | 26.34 | $26.59 | 121343 |
| 2021-08-02 | 26.32 | $26.34 | 142300 |
| 2021-07-30 | 26.32 | $26.28 | 108500 |
| 2021-07-29 | 26.32 | $26.47 | 88102 |
| 2021-07-28 | 26.30 | $26.42 | 122200 |
| 2021-07-27 | 26.29 | $26.30 | 77322 |
| 2021-07-26 | 26.29 | $26.41 | 131239 |
| 2021-07-23 | 26.28 | $26.40 | 138400 |
| 2021-07-22 | 26.27 | $26.16 | 104800 |
| 2021-07-21 | 26.28 | $26.11 | 124700 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
29.62
2026-07-17
Close Price
$29.63
Vol: 92522
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
18.72
Average
23.85
Maximum
29.62
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 29.62 | $29.63 | 92522 |
| 2026-07-16 | 29.60 | $29.85 | 88239 |
| 2026-07-15 | 29.55 | $29.94 | 84200 |
| 2026-07-14 | 29.50 | $29.90 | 121900 |
| 2026-07-13 | 29.44 | $29.77 | 92509 |
| 2026-07-10 | 29.39 | $29.68 | 79300 |
| 2026-07-09 | 29.35 | $29.64 | 97300 |
| 2026-07-08 | 29.30 | $29.59 | 102900 |
| 2026-07-07 | 29.25 | $29.83 | 111900 |
| 2026-07-06 | 29.18 | $29.82 | 157905 |
| 2026-07-02 | 29.10 | $29.57 | 49928 |
| 2026-07-01 | 29.04 | $29.45 | 74300 |
| 2026-06-30 | 28.99 | $29.40 | 114100 |
| 2026-06-29 | 28.95 | $29.20 | 88600 |
| 2026-06-26 | 28.93 | $28.77 | 62705 |
| 2026-06-25 | 28.94 | $29.02 | 71200 |
| 2026-06-24 | 28.94 | $28.78 | 89300 |
| 2026-06-23 | 28.96 | $28.88 | 152400 |
| 2026-06-22 | 28.98 | $28.97 | 130700 |
| 2026-06-18 | 28.98 | $28.97 | 104833 |
| 2026-06-17 | 28.99 | $28.88 | 90607 |
| 2026-06-16 | 29.00 | $29.30 | 76200 |
| 2026-06-15 | 28.97 | $29.30 | 92123 |
| 2026-06-12 | 28.94 | $29.13 | 123300 |
| 2026-06-11 | 28.93 | $28.99 | 111400 |
| 2026-06-10 | 28.93 | $28.52 | 153022 |
| 2026-06-09 | 28.97 | $28.54 | 307400 |
| 2026-06-08 | 29.02 | $28.61 | 134537 |
| 2026-06-05 | 29.06 | $28.57 | 165400 |
| 2026-06-04 | 29.11 | $29.06 | 187103 |
| 2026-06-03 | 29.12 | $29.02 | 101500 |
| 2026-06-02 | 29.13 | $29.19 | 131319 |
| 2026-06-01 | 29.12 | $29.19 | 90824 |
| 2026-05-29 | 29.11 | $29.24 | 130300 |
| 2026-05-28 | 29.10 | $29.30 | 77300 |
| 2026-05-27 | 29.08 | $29.34 | 77300 |
| 2026-05-26 | 29.06 | $29.28 | 277922 |
| 2026-05-22 | 29.04 | $29.08 | 99500 |
| 2026-05-21 | 29.04 | $29.03 | 134700 |
| 2026-05-20 | 29.05 | $29.02 | 113406 |
| 2026-05-19 | 29.06 | $28.79 | 278200 |
| 2026-05-18 | 29.10 | $28.81 | 214100 |
| 2026-05-15 | 29.13 | $28.70 | 139219 |
| 2026-05-14 | 29.18 | $29.12 | 93917 |
| 2026-05-13 | 29.18 | $29.20 | 77727 |
| 2026-05-12 | 29.18 | $29.14 | 83600 |
| 2026-05-11 | 29.18 | $29.20 | 120300 |
| 2026-05-08 | 29.18 | $29.09 | 135100 |
| 2026-05-07 | 29.18 | $29.11 | 77520 |
| 2026-05-06 | 29.18 | $29.27 | 117011 |
| 2026-05-05 | 29.15 | $29.04 | 141726 |
| 2026-05-04 | 29.14 | $29.14 | 98841 |
| 2026-05-01 | 29.12 | $29.41 | 77335 |
| 2026-04-30 | 29.06 | $29.31 | 123629 |
| 2026-04-29 | 28.99 | $28.99 | 143100 |
| 2026-04-28 | 28.95 | $29.13 | 78300 |
| 2026-04-27 | 28.89 | $29.25 | 72402 |
| 2026-04-24 | 28.79 | $29.29 | 100216 |
| 2026-04-23 | 28.68 | $29.24 | 141300 |
| 2026-04-22 | 28.56 | $29.39 | 91000 |
| 2026-04-21 | 28.42 | $29.23 | 70107 |
| 2026-04-20 | 28.28 | $29.21 | 149300 |
| 2026-04-17 | 28.13 | $29.26 | 228024 |
| 2026-04-16 | 27.96 | $28.85 | 76730 |
| 2026-04-15 | 27.83 | $28.96 | 82900 |
| 2026-04-14 | 27.68 | $28.87 | 109800 |
| 2026-04-13 | 27.52 | $28.62 | 61230 |
| 2026-04-10 | 27.39 | $28.59 | 81800 |
| 2026-04-09 | 27.25 | $28.52 | 81800 |
| 2026-04-08 | 27.12 | $28.19 | 75300 |
| 2026-04-07 | 27.01 | $27.46 | 98000 |
| 2026-04-06 | 26.98 | $27.47 | 98455 |
| 2026-04-02 | 26.95 | $27.37 | 52100 |
| 2026-04-01 | 26.93 | $27.40 | 124500 |
| 2026-03-31 | 26.91 | $26.93 | 89847 |
| 2026-03-30 | 26.94 | $26.21 | 55500 |
| 2026-03-27 | 27.06 | $26.19 | 91627 |
| 2026-03-26 | 27.19 | $26.52 | 106600 |
| 2026-03-25 | 27.31 | $27.13 | 105012 |
| 2026-03-24 | 27.37 | $26.88 | 172718 |
| 2026-03-23 | 27.47 | $26.76 | 161449 |
| 2026-03-20 | 27.59 | $26.34 | 113000 |
| 2026-03-19 | 27.76 | $26.89 | 108900 |
| 2026-03-18 | 27.90 | $27.12 | 86400 |
| 2026-03-17 | 28.02 | $27.52 | 74900 |
| 2026-03-16 | 28.11 | $27.51 | 85544 |
| 2026-03-13 | 28.21 | $27.28 | 156100 |
| 2026-03-12 | 28.33 | $27.32 | 86341 |
| 2026-03-11 | 28.47 | $27.72 | 118954 |
| 2026-03-10 | 28.57 | $27.79 | 104100 |
| 2026-03-09 | 28.68 | $27.63 | 122600 |
| 2026-03-06 | 28.80 | $27.80 | 121228 |
| 2026-03-05 | 28.91 | $28.19 | 108800 |
| 2026-03-04 | 28.99 | $28.62 | 126200 |
| 2026-03-03 | 29.03 | $28.65 | 141128 |
| 2026-03-02 | 29.06 | $29.02 | 74100 |
| 2026-02-27 | 29.06 | $28.87 | 120400 |
| 2026-02-26 | 29.07 | $29.07 | 184500 |
| 2026-02-25 | 29.06 | $29.15 | 108800 |
| 2026-02-24 | 29.03 | $29.09 | 76900 |
| 2026-02-23 | 29.02 | $28.99 | 153727 |
| 2026-02-20 | 29.00 | $29.17 | 114500 |
| 2026-02-19 | 28.97 | $29.10 | 114623 |
| 2026-02-18 | 28.94 | $29.17 | 147924 |
| 2026-02-17 | 28.90 | $29.18 | 119000 |
| 2026-02-13 | 28.86 | $29.08 | 79045 |
| 2026-02-12 | 28.82 | $29.05 | 166200 |
| 2026-02-11 | 28.78 | $29.21 | 156233 |
| 2026-02-10 | 28.72 | $29.23 | 132300 |
| 2026-02-09 | 28.66 | $29.21 | 244100 |
| 2026-02-06 | 28.59 | $29.00 | 125500 |
| 2026-02-05 | 28.54 | $28.65 | 150300 |
| 2026-02-04 | 28.53 | $28.80 | 114300 |
| 2026-02-03 | 28.49 | $28.64 | 121512 |
| 2026-02-02 | 28.47 | $28.54 | 107502 |
| 2026-01-30 | 28.45 | $28.40 | 138300 |
| 2026-01-29 | 28.45 | $28.48 | 174738 |
| 2026-01-28 | 28.43 | $28.65 | 122600 |
| 2026-01-27 | 28.39 | $28.73 | 89227 |
| 2026-01-26 | 28.34 | $28.66 | 120620 |
| 2026-01-23 | 28.30 | $28.49 | 109640 |
| 2026-01-22 | 28.26 | $28.57 | 135149 |
| 2026-01-21 | 28.21 | $28.33 | 166800 |
| 2026-01-20 | 28.19 | $27.98 | 184911 |
| 2026-01-16 | 28.19 | $28.37 | 122607 |
| 2026-01-15 | 28.15 | $28.31 | 133119 |
| 2026-01-14 | 28.11 | $28.39 | 211531 |
| 2026-01-13 | 28.05 | $28.54 | 251600 |
| 2026-01-12 | 27.98 | $28.60 | 258200 |
| 2026-01-09 | 27.89 | $28.48 | 122139 |
| 2026-01-08 | 27.81 | $28.20 | 100227 |
| 2026-01-07 | 27.75 | $28.13 | 86900 |
| 2026-01-06 | 27.70 | $28.20 | 95500 |
| 2026-01-05 | 27.63 | $28.00 | 158100 |
| 2026-01-02 | 27.58 | $27.78 | 141711 |
| 2025-12-31 | 27.54 | $27.77 | 131410 |
| 2025-12-30 | 27.51 | $27.84 | 116200 |
| 2025-12-29 | 27.46 | $27.86 | 139415 |
| 2025-12-26 | 27.41 | $27.81 | 107400 |
| 2025-12-24 | 27.36 | $27.69 | 55147 |
| 2025-12-23 | 27.32 | $27.63 | 104035 |
| 2025-12-22 | 27.29 | $27.57 | 117900 |
| 2025-12-19 | 27.25 | $27.60 | 199300 |
| 2025-12-18 | 27.20 | $27.30 | 138329 |
| 2025-12-17 | 27.18 | $27.06 | 61900 |
| 2025-12-16 | 27.17 | $27.27 | 84100 |
| 2025-12-15 | 27.15 | $27.25 | 82600 |
| 2025-12-12 | 27.12 | $27.12 | 74300 |
| 2025-12-11 | 27.11 | $27.39 | 120300 |
| 2025-12-10 | 27.07 | $27.20 | 227517 |
| 2025-12-09 | 27.04 | $27.10 | 171609 |
| 2025-12-08 | 27.03 | $27.19 | 88541 |
| 2025-12-05 | 27.01 | $27.35 | 83718 |
| 2025-12-04 | 26.97 | $27.26 | 62900 |
| 2025-12-03 | 26.93 | $27.27 | 47514 |
| 2025-12-02 | 26.90 | $27.09 | 84917 |
| 2025-12-01 | 26.87 | $27.21 | 86302 |
| 2025-11-28 | 26.84 | $27.40 | 38000 |
| 2025-11-26 | 26.79 | $27.14 | 92200 |
| 2025-11-25 | 26.76 | $27.02 | 106626 |
| 2025-11-24 | 26.74 | $26.74 | 104000 |
| 2025-11-21 | 26.76 | $26.40 | 166400 |
| 2025-11-20 | 26.81 | $26.18 | 131739 |
| 2025-11-19 | 26.88 | $26.50 | 143300 |
| 2025-11-18 | 26.93 | $26.32 | 138800 |
| 2025-11-17 | 27.00 | $26.63 | 79135 |
| 2025-11-14 | 27.04 | $27.06 | 84200 |
| 2025-11-13 | 27.03 | $27.08 | 120400 |
| 2025-11-12 | 27.03 | $27.33 | 80300 |
| 2025-11-11 | 26.99 | $27.22 | 72800 |
| 2025-11-10 | 26.97 | $27.03 | 78100 |
| 2025-11-07 | 26.96 | $26.67 | 149727 |
| 2025-11-06 | 26.99 | $26.85 | 268500 |
| 2025-11-05 | 27.00 | $26.86 | 65623 |
| 2025-11-04 | 27.02 | $26.66 | 162505 |
| 2025-11-03 | 27.05 | $27.01 | 58912 |
| 2025-10-31 | 27.05 | $27.11 | 69600 |
| 2025-10-30 | 27.04 | $27.01 | 110206 |
| 2025-10-29 | 27.05 | $27.09 | 85842 |
| 2025-10-28 | 27.04 | $27.29 | 127000 |
| 2025-10-27 | 27.02 | $27.44 | 112935 |
| 2025-10-24 | 26.98 | $27.25 | 103135 |
| 2025-10-23 | 26.95 | $27.13 | 97500 |
| 2025-10-22 | 26.94 | $26.82 | 78133 |
| 2025-10-21 | 26.96 | $26.98 | 72628 |
| 2025-10-20 | 26.96 | $26.89 | 65734 |
| 2025-10-17 | 26.98 | $26.68 | 80700 |
| 2025-10-16 | 27.02 | $26.82 | 64143 |
| 2025-10-15 | 27.05 | $27.07 | 62800 |
| 2025-10-14 | 27.05 | $26.86 | 100500 |
| 2025-10-13 | 27.07 | $26.86 | 93424 |
| 2025-10-10 | 27.10 | $26.53 | 132617 |
| 2025-10-09 | 27.16 | $27.06 | 118021 |
| 2025-10-08 | 27.17 | $27.26 | 82000 |
| 2025-10-07 | 27.16 | $27.20 | 100445 |
| 2025-10-06 | 27.15 | $27.23 | 110128 |
| 2025-10-03 | 27.14 | $27.13 | 86700 |
| 2025-10-02 | 27.14 | $27.08 | 71800 |
| 2025-10-01 | 27.14 | $27.27 | 59813 |
| 2025-09-30 | 27.12 | $27.13 | 100200 |
| 2025-09-29 | 27.12 | $27.07 | 79900 |
| 2025-09-26 | 27.11 | $27.02 | 61926 |
| 2025-09-25 | 27.12 | $26.86 | 106004 |
| 2025-09-24 | 27.14 | $27.27 | 124000 |
| 2025-09-23 | 27.11 | $27.30 | 120934 |
| 2025-09-22 | 27.08 | $27.40 | 98825 |
| 2025-09-19 | 27.04 | $27.23 | 66900 |
| 2025-09-18 | 27.02 | $27.18 | 94925 |
| 2025-09-17 | 26.99 | $27.10 | 75300 |
| 2025-09-16 | 26.97 | $27.11 | 126500 |
| 2025-09-15 | 26.94 | $27.15 | 178012 |
| 2025-09-12 | 26.90 | $27.11 | 97400 |
| 2025-09-11 | 26.87 | $27.17 | 96248 |
| 2025-09-10 | 26.83 | $27.02 | 150603 |
| 2025-09-09 | 26.80 | $26.91 | 67108 |
| 2025-09-08 | 26.78 | $26.90 | 57200 |
| 2025-09-05 | 26.76 | $26.90 | 127540 |
| 2025-09-04 | 26.74 | $26.85 | 109200 |
| 2025-09-03 | 26.71 | $26.83 | 82500 |
| 2025-09-02 | 26.69 | $26.90 | 217245 |
| 2025-08-29 | 26.65 | $26.94 | 60500 |
| 2025-08-28 | 26.61 | $26.94 | 86100 |
| 2025-08-27 | 26.56 | $26.83 | 88700 |
| 2025-08-26 | 26.52 | $26.81 | 112712 |
| 2025-08-25 | 26.48 | $26.79 | 135645 |
| 2025-08-22 | 26.45 | $26.75 | 151700 |
| 2025-08-21 | 26.41 | $26.44 | 115100 |
| 2025-08-20 | 26.41 | $26.38 | 169200 |
| 2025-08-19 | 26.41 | $26.50 | 106400 |
| 2025-08-18 | 26.40 | $26.46 | 87234 |
| 2025-08-15 | 26.40 | $26.45 | 112611 |
| 2025-08-14 | 26.39 | $26.62 | 88620 |
| 2025-08-13 | 26.36 | $26.75 | 77000 |
| 2025-08-12 | 26.33 | $26.59 | 132200 |
| 2025-08-11 | 26.30 | $26.24 | 94000 |
| 2025-08-08 | 26.31 | $26.35 | 52348 |
| 2025-08-07 | 26.31 | $26.27 | 92800 |
| 2025-08-06 | 26.32 | $26.18 | 76903 |
| 2025-08-05 | 26.34 | $26.23 | 71200 |
| 2025-08-04 | 26.36 | $26.10 | 93437 |
| 2025-08-01 | 26.39 | $25.80 | 130021 |
| 2025-07-31 | 26.45 | $26.34 | 303049 |
| 2025-07-30 | 26.47 | $26.47 | 300000 |
| 2025-07-29 | 26.47 | $26.47 | 116145 |
| 2025-07-28 | 26.46 | $26.67 | 142000 |
| 2025-07-25 | 26.44 | $26.68 | 131646 |
| 2025-07-24 | 26.40 | $26.50 | 217800 |
| 2025-07-23 | 26.38 | $26.46 | 249000 |
| 2025-07-22 | 26.36 | $26.39 | 89800 |
| 2025-07-21 | 26.34 | $26.30 | 121600 |
| 2025-07-18 | 26.32 | $26.07 | 227900 |
| 2025-07-17 | 26.32 | $26.29 | 138137 |
| 2025-07-16 | 26.29 | $26.37 | 138400 |
| 2025-07-15 | 26.24 | $26.37 | 183000 |
| 2025-07-14 | 26.19 | $26.65 | 318600 |
| 2025-07-11 | 26.10 | $26.53 | 252200 |
| 2025-07-10 | 26.02 | $26.64 | 84128 |
| 2025-07-09 | 25.93 | $26.54 | 148800 |
| 2025-07-08 | 25.83 | $26.43 | 137927 |
| 2025-07-07 | 25.74 | $26.57 | 139040 |
| 2025-07-03 | 25.63 | $26.63 | 78200 |
| 2025-07-02 | 25.50 | $26.45 | 153312 |
| 2025-07-01 | 25.39 | $26.26 | 123427 |
| 2025-06-30 | 25.28 | $26.01 | 153110 |
| 2025-06-27 | 25.20 | $25.76 | 106000 |
| 2025-06-26 | 25.13 | $25.65 | 118530 |
| 2025-06-25 | 25.07 | $25.48 | 194300 |
| 2025-06-24 | 25.02 | $25.43 | 221435 |
| 2025-06-23 | 24.97 | $24.91 | 121938 |
| 2025-06-20 | 24.97 | $24.81 | 171000 |
| 2025-06-18 | 24.97 | $24.74 | 82700 |
| 2025-06-17 | 24.99 | $24.87 | 86341 |
| 2025-06-16 | 24.99 | $25.09 | 69834 |
| 2025-06-13 | 24.97 | $24.96 | 54700 |
| 2025-06-12 | 24.96 | $25.24 | 92311 |
| 2025-06-11 | 24.92 | $25.27 | 103400 |
| 2025-06-10 | 24.88 | $25.25 | 105134 |
| 2025-06-09 | 24.83 | $25.07 | 160300 |
| 2025-06-06 | 24.80 | $25.11 | 94543 |
| 2025-06-05 | 24.75 | $24.84 | 167333 |
| 2025-06-04 | 24.73 | $25.02 | 114721 |
| 2025-06-03 | 24.68 | $24.90 | 129400 |
| 2025-06-02 | 24.64 | $24.86 | 84317 |
| 2025-05-30 | 24.60 | $24.84 | 73200 |
| 2025-05-29 | 24.56 | $24.81 | 99700 |
| 2025-05-28 | 24.52 | $24.60 | 133421 |
| 2025-05-27 | 24.49 | $24.78 | 111540 |
| 2025-05-23 | 24.43 | $24.36 | 130000 |
| 2025-05-22 | 24.41 | $24.45 | 162308 |
| 2025-05-21 | 24.38 | $24.58 | 224700 |
| 2025-05-20 | 24.32 | $25.10 | 327600 |
| 2025-05-19 | 24.21 | $24.78 | 124947 |
| 2025-05-16 | 24.11 | $24.78 | 182816 |
| 2025-05-15 | 24.00 | $24.62 | 264800 |
| 2025-05-14 | 23.89 | $24.57 | 233212 |
| 2025-05-13 | 23.78 | $24.59 | 124429 |
| 2025-05-12 | 23.66 | $24.41 | 206239 |
| 2025-05-09 | 23.55 | $24.03 | 77919 |
| 2025-05-08 | 23.47 | $23.98 | 151000 |
| 2025-05-07 | 23.38 | $23.88 | 112128 |
| 2025-05-06 | 23.29 | $23.81 | 98500 |
| 2025-05-05 | 23.20 | $23.94 | 154129 |
| 2025-05-02 | 23.08 | $24.02 | 112136 |
| 2025-05-01 | 22.95 | $23.74 | 290600 |
| 2025-04-30 | 22.85 | $23.54 | 102100 |
| 2025-04-29 | 22.77 | $23.53 | 198905 |
| 2025-04-28 | 22.70 | $23.36 | 150000 |
| 2025-04-25 | 22.65 | $23.31 | 99600 |
| 2025-04-24 | 22.60 | $23.23 | 226940 |
| 2025-04-23 | 22.57 | $22.92 | 148632 |
| 2025-04-22 | 22.58 | $22.63 | 177348 |
| 2025-04-21 | 22.62 | $22.05 | 163400 |
| 2025-04-17 | 22.72 | $22.50 | 124600 |
| 2025-04-16 | 22.80 | $22.32 | 121808 |
| 2025-04-15 | 22.89 | $22.66 | 169342 |
| 2025-04-14 | 22.97 | $22.72 | 151820 |
| 2025-04-11 | 23.04 | $22.59 | 139523 |
| 2025-04-10 | 23.13 | $22.16 | 248942 |
| 2025-04-09 | 23.27 | $22.78 | 292500 |
| 2025-04-08 | 23.35 | $21.12 | 373000 |
| 2025-04-07 | 23.60 | $21.11 | 516109 |
| 2025-04-04 | 23.87 | $21.63 | 426400 |
| 2025-04-03 | 24.10 | $23.38 | 252304 |
| 2025-04-02 | 24.16 | $24.37 | 149400 |
| 2025-04-01 | 24.13 | $24.16 | 95368 |
| 2025-03-31 | 24.12 | $24.13 | 115227 |
| 2025-03-28 | 24.12 | $24.12 | 113505 |
| 2025-03-27 | 24.12 | $24.30 | 91623 |
| 2025-03-26 | 24.10 | $24.42 | 92322 |
| 2025-03-25 | 24.07 | $24.41 | 174000 |
| 2025-03-24 | 24.05 | $24.43 | 113600 |
| 2025-03-21 | 24.02 | $24.15 | 120222 |
| 2025-03-20 | 24.03 | $24.15 | 154400 |
| 2025-03-19 | 24.04 | $24.14 | 169900 |
| 2025-03-18 | 24.05 | $23.97 | 140930 |
| 2025-03-17 | 24.09 | $23.98 | 94000 |
| 2025-03-14 | 24.14 | $23.82 | 108800 |
| 2025-03-13 | 24.20 | $23.47 | 112047 |
| 2025-03-12 | 24.31 | $23.64 | 147735 |
| 2025-03-11 | 24.40 | $23.62 | 195800 |
| 2025-03-10 | 24.51 | $23.83 | 193914 |
| 2025-03-07 | 24.60 | $24.14 | 181525 |
| 2025-03-06 | 24.66 | $24.04 | 193747 |
| 2025-03-05 | 24.75 | $24.34 | 144100 |
| 2025-03-04 | 24.80 | $24.10 | 225513 |
| 2025-03-03 | 24.88 | $24.59 | 106000 |
| 2025-02-28 | 24.92 | $24.81 | 112248 |
| 2025-02-27 | 24.93 | $24.45 | 155909 |
| 2025-02-26 | 24.99 | $24.62 | 90100 |
| 2025-02-25 | 25.03 | $24.65 | 116100 |
| 2025-02-24 | 25.07 | $24.76 | 216730 |
| 2025-02-21 | 25.10 | $24.97 | 122400 |
| 2025-02-20 | 25.11 | $25.17 | 153827 |
| 2025-02-19 | 25.10 | $25.30 | 154053 |
| 2025-02-18 | 25.08 | $25.22 | 122841 |
| 2025-02-14 | 25.06 | $25.08 | 101523 |
| 2025-02-13 | 25.06 | $25.19 | 73339 |
| 2025-02-12 | 25.04 | $25.10 | 134700 |
| 2025-02-11 | 25.02 | $25.09 | 72200 |
| 2025-02-10 | 25.00 | $24.97 | 137847 |
| 2025-02-07 | 24.99 | $25.04 | 130900 |
| 2025-02-06 | 24.97 | $25.18 | 81200 |
| 2025-02-05 | 24.93 | $25.16 | 117900 |
| 2025-02-04 | 24.88 | $24.82 | 107600 |
| 2025-02-03 | 24.87 | $24.85 | 114100 |
| 2025-01-31 | 24.85 | $24.96 | 201539 |
| 2025-01-30 | 24.82 | $25.22 | 143900 |
| 2025-01-29 | 24.76 | $25.06 | 155900 |
| 2025-01-28 | 24.71 | $25.12 | 132700 |
| 2025-01-27 | 24.65 | $25.04 | 180300 |
| 2025-01-24 | 24.59 | $25.12 | 156700 |
| 2025-01-23 | 24.53 | $25.10 | 175156 |
| 2025-01-22 | 24.46 | $24.89 | 113147 |
| 2025-01-21 | 24.41 | $25.01 | 136411 |
| 2025-01-17 | 24.34 | $24.81 | 92700 |
| 2025-01-16 | 24.28 | $24.58 | 117213 |
| 2025-01-15 | 24.26 | $24.57 | 96000 |
| 2025-01-14 | 24.23 | $24.19 | 114840 |
| 2025-01-13 | 24.25 | $24.14 | 157104 |
| 2025-01-10 | 24.27 | $23.93 | 166000 |
| 2025-01-08 | 24.32 | $24.28 | 94100 |
| 2025-01-07 | 24.34 | $24.26 | 221500 |
| 2025-01-06 | 24.37 | $24.40 | 171400 |
| 2025-01-03 | 24.40 | $24.32 | 125600 |
| 2025-01-02 | 24.43 | $24.13 | 121100 |
| 2024-12-31 | 24.50 | $24.15 | 88400 |
| 2024-12-30 | 24.56 | $24.10 | 141600 |
| 2024-12-27 | 24.64 | $24.35 | 128505 |
| 2024-12-26 | 24.70 | $24.60 | 70314 |
| 2024-12-24 | 24.74 | $24.48 | 79015 |
| 2024-12-23 | 24.79 | $24.28 | 136573 |
| 2024-12-20 | 24.86 | $24.17 | 161500 |
| 2024-12-19 | 24.95 | $23.77 | 197208 |
| 2024-12-18 | 25.09 | $24.01 | 225522 |
| 2024-12-17 | 25.20 | $24.66 | 193807 |
| 2024-12-16 | 25.25 | $24.83 | 158600 |
| 2024-12-13 | 25.28 | $24.98 | 73924 |
| 2024-12-12 | 25.30 | $25.05 | 119100 |
| 2024-12-11 | 25.31 | $25.26 | 149400 |
| 2024-12-10 | 25.29 | $25.16 | 149134 |
| 2024-12-09 | 25.29 | $25.45 | 141600 |
| 2024-12-06 | 25.26 | $25.59 | 114105 |
| 2024-12-05 | 25.21 | $25.57 | 211382 |
| 2024-12-04 | 25.16 | $25.45 | 150828 |
| 2024-12-03 | 25.11 | $25.49 | 142100 |
| 2024-12-02 | 25.05 | $25.58 | 96628 |
| 2024-11-29 | 24.98 | $25.59 | 70500 |
| 2024-11-27 | 24.89 | $25.30 | 120802 |
| 2024-11-26 | 24.83 | $25.33 | 88337 |
| 2024-11-25 | 24.77 | $25.25 | 94000 |
| 2024-11-22 | 24.70 | $25.01 | 244226 |
| 2024-11-21 | 24.66 | $24.89 | 328824 |
| 2024-11-20 | 24.62 | $24.69 | 196317 |
| 2024-11-19 | 24.60 | $24.61 | 164627 |
| 2024-11-18 | 24.59 | $24.68 | 76438 |
| 2024-11-15 | 24.58 | $24.50 | 139632 |
| 2024-11-14 | 24.58 | $24.55 | 154700 |
| 2024-11-13 | 24.58 | $24.91 | 255823 |
| 2024-11-12 | 24.55 | $25.00 | 117126 |
| 2024-11-11 | 24.50 | $25.16 | 162109 |
| 2024-11-08 | 24.44 | $25.07 | 108400 |
| 2024-11-07 | 24.38 | $24.83 | 156424 |
| 2024-11-06 | 24.35 | $24.53 | 199521 |
| 2024-11-05 | 24.34 | $24.06 | 161800 |
| 2024-11-04 | 24.38 | $23.97 | 98121 |
| 2024-11-01 | 24.43 | $24.05 | 122623 |
| 2024-10-31 | 24.48 | $24.05 | 126000 |
| 2024-10-30 | 24.52 | $24.24 | 111674 |
| 2024-10-29 | 24.55 | $24.31 | 103200 |
| 2024-10-28 | 24.57 | $24.39 | 83003 |
| 2024-10-25 | 24.58 | $24.31 | 114000 |
| 2024-10-24 | 24.60 | $24.45 | 116700 |
| 2024-10-23 | 24.61 | $24.49 | 104300 |
| 2024-10-22 | 24.61 | $24.62 | 78100 |
| 2024-10-21 | 24.60 | $24.66 | 107300 |
| 2024-10-18 | 24.58 | $24.90 | 85000 |
| 2024-10-17 | 24.54 | $24.82 | 87307 |
| 2024-10-16 | 24.50 | $24.95 | 88326 |
| 2024-10-15 | 24.45 | $24.70 | 115400 |
| 2024-10-14 | 24.42 | $24.86 | 89925 |
| 2024-10-11 | 24.37 | $24.64 | 127900 |
| 2024-10-10 | 24.33 | $24.54 | 83646 |
| 2024-10-09 | 24.30 | $24.41 | 109213 |
| 2024-10-08 | 24.28 | $24.31 | 100834 |
| 2024-10-07 | 24.27 | $24.26 | 243500 |
| 2024-10-04 | 24.25 | $24.37 | 71318 |
| 2024-10-03 | 24.22 | $24.20 | 108941 |
| 2024-10-02 | 24.20 | $24.30 | 138639 |
| 2024-10-01 | 24.18 | $24.21 | 194200 |
| 2024-09-30 | 24.15 | $24.45 | 150600 |
| 2024-09-27 | 24.11 | $24.35 | 151621 |
| 2024-09-26 | 24.07 | $24.32 | 123000 |
| 2024-09-25 | 24.03 | $24.32 | 189320 |
| 2024-09-24 | 23.99 | $24.36 | 153036 |
| 2024-09-23 | 23.95 | $24.43 | 169917 |
| 2024-09-20 | 23.89 | $24.31 | 353524 |
| 2024-09-19 | 23.84 | $24.37 | 158900 |
| 2024-09-18 | 23.78 | $24.17 | 136000 |
| 2024-09-17 | 23.74 | $24.13 | 153432 |
| 2024-09-16 | 23.70 | $23.96 | 139400 |
| 2024-09-13 | 23.67 | $23.83 | 168600 |
| 2024-09-12 | 23.66 | $23.58 | 144200 |
| 2024-09-11 | 23.66 | $23.42 | 194115 |
| 2024-09-10 | 23.68 | $23.32 | 242200 |
| 2024-09-09 | 23.70 | $23.47 | 200141 |
| 2024-09-06 | 23.71 | $23.45 | 295816 |
| 2024-09-05 | 23.71 | $23.74 | 281423 |
| 2024-09-04 | 23.68 | $23.90 | 200900 |
| 2024-09-03 | 23.63 | $23.82 | 206607 |
| 2024-08-30 | 23.58 | $24.06 | 200815 |
| 2024-08-29 | 23.50 | $23.96 | 162700 |
| 2024-08-28 | 23.42 | $23.87 | 210800 |
| 2024-08-27 | 23.35 | $23.86 | 206200 |
| 2024-08-26 | 23.29 | $23.90 | 214346 |
| 2024-08-23 | 23.21 | $23.80 | 228000 |
| 2024-08-22 | 23.14 | $23.50 | 281831 |
| 2024-08-21 | 23.10 | $23.51 | 162600 |
| 2024-08-20 | 23.06 | $23.54 | 200400 |
| 2024-08-19 | 23.01 | $23.52 | 171136 |
| 2024-08-16 | 22.97 | $23.37 | 120523 |
| 2024-08-15 | 22.94 | $23.36 | 154600 |
| 2024-08-14 | 22.91 | $23.04 | 149136 |
| 2024-08-13 | 22.91 | $22.96 | 144020 |
| 2024-08-12 | 22.93 | $22.84 | 101255 |
| 2024-08-09 | 22.96 | $22.81 | 150300 |
| 2024-08-08 | 23.00 | $22.68 | 165906 |
| 2024-08-07 | 23.05 | $22.37 | 166002 |
| 2024-08-06 | 23.14 | $22.29 | 192800 |
| 2024-08-05 | 23.23 | $22.05 | 259400 |
| 2024-08-02 | 23.36 | $22.92 | 267240 |
| 2024-08-01 | 23.39 | $23.33 | 209900 |
| 2024-07-31 | 23.39 | $23.50 | 191000 |
| 2024-07-30 | 23.37 | $23.33 | 161048 |
| 2024-07-29 | 23.36 | $23.31 | 127400 |
| 2024-07-26 | 23.35 | $23.44 | 116900 |
| 2024-07-25 | 23.32 | $23.19 | 101441 |
| 2024-07-24 | 23.32 | $23.15 | 115500 |
| 2024-07-23 | 23.32 | $23.61 | 116600 |
| 2024-07-22 | 23.27 | $23.53 | 104212 |
| 2024-07-19 | 23.22 | $23.37 | 126848 |
| 2024-07-18 | 23.19 | $23.51 | 191105 |
| 2024-07-17 | 23.13 | $23.76 | 215362 |
| 2024-07-16 | 23.05 | $23.86 | 173900 |
| 2024-07-15 | 22.95 | $23.64 | 235742 |
| 2024-07-12 | 22.87 | $23.33 | 160736 |
| 2024-07-11 | 22.81 | $23.13 | 167927 |
| 2024-07-10 | 22.77 | $23.04 | 199842 |
| 2024-07-09 | 22.74 | $22.82 | 154700 |
| 2024-07-08 | 22.73 | $22.84 | 133400 |
| 2024-07-05 | 22.72 | $22.94 | 148400 |
| 2024-07-03 | 22.70 | $22.83 | 61300 |
| 2024-07-02 | 22.69 | $22.73 | 135145 |
| 2024-07-01 | 22.68 | $22.63 | 161300 |
| 2024-06-28 | 22.69 | $22.71 | 144200 |
| 2024-06-27 | 22.68 | $22.70 | 188501 |
| 2024-06-26 | 22.68 | $22.70 | 165801 |
| 2024-06-25 | 22.67 | $22.88 | 160421 |
| 2024-06-24 | 22.64 | $22.70 | 149400 |
| 2024-06-21 | 22.63 | $22.61 | 193500 |
| 2024-06-20 | 22.63 | $22.59 | 147400 |
| 2024-06-18 | 22.64 | $22.58 | 105861 |
| 2024-06-17 | 22.64 | $22.59 | 182400 |
| 2024-06-14 | 22.65 | $22.47 | 156818 |
| 2024-06-13 | 22.66 | $22.68 | 224048 |
| 2024-06-12 | 22.66 | $22.80 | 170600 |
| 2024-06-11 | 22.65 | $22.80 | 126247 |
| 2024-06-10 | 22.64 | $22.75 | 58308 |
| 2024-06-07 | 22.63 | $22.87 | 136800 |
| 2024-06-06 | 22.60 | $22.86 | 195700 |
| 2024-06-05 | 22.58 | $22.76 | 183700 |
| 2024-06-04 | 22.56 | $22.56 | 145700 |
| 2024-06-03 | 22.56 | $22.44 | 139635 |
| 2024-05-31 | 22.57 | $22.55 | 92500 |
| 2024-05-30 | 22.57 | $22.23 | 89523 |
| 2024-05-29 | 22.59 | $22.22 | 199834 |
| 2024-05-28 | 22.61 | $22.46 | 118300 |
| 2024-05-24 | 22.61 | $22.58 | 121200 |
| 2024-05-23 | 22.59 | $22.43 | 213137 |
| 2024-05-22 | 22.59 | $22.82 | 152000 |
| 2024-05-21 | 22.54 | $22.87 | 93500 |
| 2024-05-20 | 22.49 | $22.91 | 124900 |
| 2024-05-17 | 22.43 | $22.87 | 128829 |
| 2024-05-16 | 22.36 | $22.86 | 183600 |
| 2024-05-15 | 22.29 | $22.87 | 219004 |
| 2024-05-14 | 22.22 | $22.63 | 102000 |
| 2024-05-13 | 22.16 | $22.54 | 123700 |
| 2024-05-10 | 22.10 | $22.59 | 116300 |
| 2024-05-09 | 22.04 | $22.49 | 158600 |
| 2024-05-08 | 21.98 | $22.35 | 104106 |
| 2024-05-07 | 21.94 | $22.27 | 122624 |
| 2024-05-06 | 21.91 | $22.12 | 133800 |
| 2024-05-03 | 21.90 | $22.08 | 128900 |
| 2024-05-02 | 21.89 | $21.86 | 118400 |
| 2024-05-01 | 21.90 | $21.67 | 185400 |
| 2024-04-30 | 21.94 | $21.73 | 111507 |
| 2024-04-29 | 21.98 | $22.05 | 112025 |
| 2024-04-26 | 21.99 | $22.00 | 139700 |
| 2024-04-25 | 22.01 | $21.94 | 193495 |
| 2024-04-24 | 22.04 | $22.16 | 160913 |
| 2024-04-23 | 22.05 | $22.21 | 167800 |
| 2024-04-22 | 22.06 | $21.96 | 145100 |
| 2024-04-19 | 22.09 | $21.59 | 166092 |
| 2024-04-18 | 22.17 | $21.51 | 220600 |
| 2024-04-17 | 22.26 | $21.57 | 148900 |
| 2024-04-16 | 22.35 | $21.48 | 161249 |
| 2024-04-15 | 22.45 | $21.48 | 245600 |
| 2024-04-12 | 22.55 | $21.96 | 129400 |
| 2024-04-11 | 22.62 | $22.38 | 92300 |
| 2024-04-10 | 22.64 | $22.38 | 69600 |
| 2024-04-09 | 22.66 | $22.61 | 164330 |
| 2024-04-08 | 22.66 | $22.70 | 90100 |
| 2024-04-05 | 22.65 | $22.59 | 143200 |
| 2024-04-04 | 22.65 | $22.50 | 216405 |
| 2024-04-03 | 22.65 | $22.68 | 198532 |
| 2024-04-02 | 22.64 | $22.62 | 183800 |
| 2024-04-01 | 22.63 | $22.81 | 172416 |
| 2024-03-28 | 22.60 | $22.98 | 180700 |
| 2024-03-27 | 22.55 | $22.74 | 166426 |
| 2024-03-26 | 22.52 | $22.58 | 123800 |
| 2024-03-25 | 22.51 | $22.70 | 120922 |
| 2024-03-22 | 22.48 | $22.81 | 119400 |
| 2024-03-21 | 22.43 | $22.94 | 141300 |
| 2024-03-20 | 22.37 | $22.75 | 186200 |
| 2024-03-19 | 22.33 | $22.46 | 143400 |
| 2024-03-18 | 22.31 | $22.27 | 106000 |
| 2024-03-15 | 22.31 | $22.18 | 126400 |
| 2024-03-14 | 22.32 | $22.26 | 97131 |
| 2024-03-13 | 22.32 | $22.50 | 106317 |
| 2024-03-12 | 22.30 | $22.56 | 176600 |
| 2024-03-11 | 22.26 | $22.35 | 132000 |
| 2024-03-08 | 22.25 | $22.41 | 141527 |
| 2024-03-07 | 22.22 | $22.47 | 143800 |
| 2024-03-06 | 22.19 | $22.22 | 205112 |
| 2024-03-05 | 22.18 | $22.24 | 125923 |
| 2024-03-04 | 22.17 | $22.32 | 107037 |
| 2024-03-01 | 22.14 | $22.38 | 193328 |
| 2024-02-29 | 22.11 | $22.18 | 119062 |
| 2024-02-28 | 22.09 | $22.07 | 95900 |
| 2024-02-27 | 22.08 | $22.11 | 145122 |
| 2024-02-26 | 22.07 | $22.12 | 115316 |
| 2024-02-23 | 22.05 | $22.34 | 128721 |
| 2024-02-22 | 22.01 | $22.31 | 198811 |
| 2024-02-21 | 21.96 | $22.18 | 275446 |
| 2024-02-20 | 21.92 | $22.25 | 435700 |
| 2024-02-16 | 21.87 | $22.03 | 136200 |
| 2024-02-15 | 21.84 | $22.10 | 154215 |
| 2024-02-14 | 21.80 | $21.92 | 235500 |
| 2024-02-13 | 21.76 | $21.75 | 182403 |
| 2024-02-12 | 21.75 | $22.22 | 192400 |
| 2024-02-09 | 21.68 | $22.12 | 206100 |
| 2024-02-08 | 21.62 | $21.98 | 120619 |
| 2024-02-07 | 21.57 | $21.97 | 161100 |
| 2024-02-06 | 21.52 | $21.76 | 141200 |
| 2024-02-05 | 21.49 | $21.63 | 169731 |
| 2024-02-02 | 21.46 | $21.87 | 168208 |
| 2024-02-01 | 21.41 | $21.65 | 398900 |
| 2024-01-31 | 21.38 | $21.50 | 139300 |
| 2024-01-30 | 21.37 | $21.74 | 176303 |
| 2024-01-29 | 21.33 | $21.71 | 158100 |
| 2024-01-26 | 21.30 | $21.48 | 176135 |
| 2024-01-25 | 21.29 | $21.45 | 263749 |
| 2024-01-24 | 21.28 | $21.33 | 267839 |
| 2024-01-23 | 21.28 | $21.23 | 194805 |
| 2024-01-22 | 21.30 | $21.14 | 168500 |
| 2024-01-19 | 21.32 | $21.15 | 167000 |
| 2024-01-18 | 21.34 | $21.13 | 102600 |
| 2024-01-17 | 21.37 | $20.99 | 209614 |
| 2024-01-16 | 21.41 | $21.20 | 294700 |
| 2024-01-12 | 21.43 | $21.42 | 127600 |
| 2024-01-11 | 21.43 | $21.39 | 243400 |
| 2024-01-10 | 21.43 | $21.49 | 180000 |
| 2024-01-09 | 21.41 | $21.31 | 215900 |
| 2024-01-08 | 21.41 | $21.38 | 286246 |
| 2024-01-05 | 21.39 | $21.08 | 739000 |
| 2024-01-04 | 21.40 | $21.46 | 166612 |
| 2024-01-03 | 21.37 | $21.40 | 183900 |
| 2024-01-02 | 21.34 | $21.55 | 216400 |
| 2023-12-29 | 21.30 | $21.64 | 165541 |
| 2023-12-28 | 21.23 | $21.66 | 177500 |
| 2023-12-27 | 21.16 | $21.66 | 174700 |
| 2023-12-26 | 21.08 | $21.66 | 190330 |
| 2023-12-22 | 21.00 | $21.46 | 282146 |
| 2023-12-21 | 20.93 | $21.39 | 286300 |
| 2023-12-20 | 20.86 | $21.22 | 253050 |
| 2023-12-19 | 20.79 | $21.45 | 186635 |
| 2023-12-18 | 20.71 | $21.33 | 196035 |
| 2023-12-15 | 20.62 | $21.16 | 178900 |
| 2023-12-14 | 20.54 | $21.20 | 156500 |
| 2023-12-13 | 20.45 | $21.11 | 141500 |
| 2023-12-12 | 20.37 | $20.71 | 168700 |
| 2023-12-11 | 20.31 | $20.65 | 178812 |
| 2023-12-08 | 20.25 | $20.45 | 152029 |
| 2023-12-07 | 20.21 | $20.42 | 203700 |
| 2023-12-06 | 20.16 | $20.23 | 126300 |
| 2023-12-05 | 20.12 | $20.44 | 128913 |
| 2023-12-04 | 20.06 | $20.57 | 176914 |
| 2023-12-01 | 19.98 | $20.51 | 194800 |
| 2023-11-30 | 19.90 | $20.31 | 159031 |
| 2023-11-29 | 19.84 | $20.22 | 208900 |
| 2023-11-28 | 19.77 | $20.26 | 101920 |
| 2023-11-27 | 19.69 | $20.25 | 134400 |
| 2023-11-24 | 19.60 | $20.28 | 108300 |
| 2023-11-22 | 19.50 | $20.10 | 248447 |
| 2023-11-21 | 19.41 | $20.00 | 208327 |
| 2023-11-20 | 19.32 | $19.95 | 143027 |
| 2023-11-17 | 19.23 | $19.71 | 131747 |
| 2023-11-16 | 19.16 | $19.62 | 157326 |
| 2023-11-15 | 19.09 | $19.60 | 221540 |
| 2023-11-14 | 19.02 | $19.53 | 204323 |
| 2023-11-13 | 18.96 | $19.26 | 116314 |
| 2023-11-10 | 18.92 | $19.21 | 129526 |
| 2023-11-09 | 18.89 | $18.86 | 182100 |
| 2023-11-08 | 18.90 | $19.12 | 244297 |
| 2023-11-07 | 18.88 | $19.29 | 188229 |
| 2023-11-06 | 18.85 | $19.31 | 189700 |
| 2023-11-03 | 18.81 | $19.51 | 171570 |
| 2023-11-02 | 18.76 | $19.34 | 165600 |
| 2023-11-01 | 18.72 | $18.83 | 164998 |
| 2023-10-31 | 18.73 | $18.56 | 110700 |
| 2023-10-30 | 18.77 | $18.35 | 163330 |
| 2023-10-27 | 18.83 | $18.17 | 172002 |
| 2023-10-26 | 18.91 | $18.18 | 221448 |
| 2023-10-25 | 19.00 | $18.39 | 202300 |
| 2023-10-24 | 19.08 | $18.60 | 180300 |
| 2023-10-23 | 19.14 | $18.48 | 217800 |
| 2023-10-20 | 19.21 | $18.66 | 330300 |
| 2023-10-19 | 19.28 | $18.92 | 242900 |
| 2023-10-18 | 19.32 | $19.15 | 275848 |
| 2023-10-17 | 19.35 | $19.26 | 199800 |
| 2023-10-16 | 19.36 | $19.32 | 179212 |
| 2023-10-13 | 19.38 | $19.33 | 170000 |
| 2023-10-12 | 19.40 | $19.37 | 135800 |
| 2023-10-11 | 19.43 | $19.55 | 216116 |
| 2023-10-10 | 19.44 | $19.63 | 167900 |
| 2023-10-09 | 19.44 | $19.43 | 202700 |
| 2023-10-06 | 19.47 | $19.34 | 515615 |
| 2023-10-05 | 19.52 | $18.87 | 205600 |
| 2023-10-04 | 19.61 | $19.02 | 188410 |
| 2023-10-03 | 19.70 | $19.02 | 198001 |
| 2023-10-02 | 19.80 | $19.30 | 157014 |
| 2023-09-29 | 19.88 | $19.44 | 265400 |
| 2023-09-28 | 19.95 | $19.46 | 194600 |
| 2023-09-27 | 20.03 | $19.37 | 144200 |
| 2023-09-26 | 20.12 | $19.38 | 187547 |
| 2023-09-25 | 20.22 | $19.78 | 193023 |
| 2023-09-22 | 20.28 | $19.71 | 239511 |
| 2023-09-21 | 20.36 | $19.79 | 368237 |
| 2023-09-20 | 20.44 | $20.05 | 130400 |
| 2023-09-19 | 20.49 | $20.17 | 111800 |
| 2023-09-18 | 20.53 | $20.22 | 108117 |
| 2023-09-15 | 20.57 | $20.24 | 155832 |
| 2023-09-14 | 20.61 | $20.43 | 158400 |
| 2023-09-13 | 20.64 | $20.35 | 110216 |
| 2023-09-12 | 20.67 | $20.46 | 90900 |
| 2023-09-11 | 20.71 | $20.49 | 104905 |
| 2023-09-08 | 20.74 | $20.45 | 82906 |
| 2023-09-07 | 20.78 | $20.46 | 101826 |
| 2023-09-06 | 20.82 | $20.58 | 97945 |
| 2023-09-05 | 20.86 | $20.71 | 145222 |
| 2023-09-01 | 20.89 | $20.97 | 115800 |
| 2023-08-31 | 20.89 | $20.88 | 127405 |
| 2023-08-30 | 20.91 | $20.94 | 144900 |
| 2023-08-29 | 20.92 | $20.91 | 140848 |
| 2023-08-28 | 20.94 | $20.73 | 163700 |
| 2023-08-25 | 20.98 | $20.73 | 157600 |
| 2023-08-24 | 21.03 | $20.69 | 201100 |
| 2023-08-23 | 21.08 | $20.93 | 95900 |
| 2023-08-22 | 21.12 | $20.70 | 148600 |
| 2023-08-21 | 21.18 | $20.65 | 76600 |
| 2023-08-18 | 21.26 | $20.60 | 98300 |
| 2023-08-17 | 21.34 | $20.71 | 115100 |
| 2023-08-16 | 21.42 | $20.91 | 107800 |
| 2023-08-15 | 21.49 | $21.23 | 105400 |
| 2023-08-14 | 21.52 | $21.52 | 109428 |
| 2023-08-11 | 21.53 | $21.33 | 87022 |
| 2023-08-10 | 21.55 | $21.32 | 111800 |
| 2023-08-09 | 21.58 | $21.34 | 106907 |
| 2023-08-08 | 21.61 | $21.41 | 105833 |
| 2023-08-07 | 21.63 | $21.46 | 177800 |
| 2023-08-04 | 21.64 | $21.30 | 124100 |
| 2023-08-03 | 21.67 | $21.48 | 89300 |
| 2023-08-02 | 21.67 | $21.53 | 106100 |
| 2023-08-01 | 21.67 | $21.74 | 137300 |
| 2023-07-31 | 21.65 | $21.81 | 105110 |
| 2023-07-28 | 21.62 | $21.75 | 138700 |
| 2023-07-27 | 21.59 | $21.70 | 149100 |
| 2023-07-26 | 21.55 | $21.91 | 120448 |
| 2023-07-25 | 21.50 | $21.83 | 144928 |
| 2023-07-24 | 21.44 | $21.75 | 133409 |
| 2023-07-21 | 21.39 | $21.77 | 226434 |
| 2023-07-20 | 21.33 | $21.67 | 215200 |
| 2023-07-19 | 21.27 | $21.68 | 133700 |
| 2023-07-18 | 21.21 | $21.59 | 184023 |
| 2023-07-17 | 21.16 | $21.52 | 175100 |
| 2023-07-14 | 21.11 | $21.41 | 131200 |
| 2023-07-13 | 21.07 | $21.72 | 157900 |
| 2023-07-12 | 20.99 | $21.50 | 182636 |
| 2023-07-11 | 20.94 | $21.24 | 158807 |
| 2023-07-10 | 20.90 | $21.05 | 111500 |
| 2023-07-07 | 20.88 | $20.92 | 126749 |
| 2023-07-06 | 20.88 | $20.83 | 141100 |
| 2023-07-05 | 20.88 | $21.05 | 167200 |
| 2023-07-03 | 20.85 | $21.23 | 63342 |
| 2023-06-30 | 20.81 | $21.13 | 98310 |
| 2023-06-29 | 20.77 | $20.90 | 143900 |
| 2023-06-28 | 20.74 | $20.73 | 104800 |
| 2023-06-27 | 20.73 | $20.74 | 104200 |
| 2023-06-26 | 20.71 | $20.56 | 167440 |
| 2023-06-23 | 20.71 | $20.53 | 179400 |
| 2023-06-22 | 20.71 | $20.74 | 103800 |
| 2023-06-21 | 20.69 | $20.74 | 153200 |
| 2023-06-20 | 20.66 | $20.95 | 165800 |
| 2023-06-16 | 20.61 | $20.99 | 97801 |
| 2023-06-15 | 20.56 | $21.09 | 166311 |
| 2023-06-14 | 20.49 | $20.75 | 157700 |
| 2023-06-13 | 20.45 | $21.01 | 183102 |
| 2023-06-12 | 20.38 | $20.84 | 151100 |
| 2023-06-09 | 20.33 | $20.70 | 157600 |
| 2023-06-08 | 20.29 | $20.68 | 106527 |
| 2023-06-07 | 20.24 | $20.60 | 114001 |
| 2023-06-06 | 20.21 | $20.61 | 141200 |
| 2023-06-05 | 20.18 | $20.38 | 126841 |
| 2023-06-02 | 20.16 | $20.45 | 130309 |
| 2023-06-01 | 20.14 | $20.05 | 67600 |
| 2023-05-31 | 20.16 | $19.84 | 98100 |
| 2023-05-30 | 20.21 | $19.98 | 107721 |
| 2023-05-26 | 20.24 | $20.01 | 156525 |
| 2023-05-25 | 20.28 | $19.96 | 159441 |
| 2023-05-24 | 20.33 | $19.93 | 170600 |
| 2023-05-23 | 20.38 | $20.15 | 171117 |
| 2023-05-22 | 20.41 | $20.31 | 159338 |
| 2023-05-19 | 20.44 | $20.36 | 122733 |
| 2023-05-18 | 20.46 | $20.52 | 271130 |
| 2023-05-17 | 20.46 | $20.29 | 140512 |
| 2023-05-16 | 20.49 | $20.07 | 108500 |
| 2023-05-15 | 20.55 | $20.25 | 83425 |
| 2023-05-12 | 20.60 | $20.30 | 134100 |
| 2023-05-11 | 20.64 | $20.46 | 172001 |
| 2023-05-10 | 20.67 | $20.48 | 148442 |
| 2023-05-09 | 20.70 | $20.51 | 143100 |
| 2023-05-08 | 20.73 | $20.56 | 86616 |
| 2023-05-05 | 20.76 | $20.54 | 175025 |
| 2023-05-04 | 20.79 | $20.28 | 134900 |
| 2023-05-03 | 20.84 | $20.53 | 147409 |
| 2023-05-02 | 20.88 | $20.60 | 144000 |
| 2023-05-01 | 20.91 | $21.06 | 132500 |
| 2023-04-28 | 20.89 | $20.97 | 189846 |
| 2023-04-27 | 20.88 | $20.86 | 104639 |
| 2023-04-26 | 20.88 | $20.49 | 129636 |
| 2023-04-25 | 20.91 | $20.58 | 131802 |
| 2023-04-24 | 20.93 | $20.90 | 191726 |
| 2023-04-21 | 20.92 | $21.02 | 120837 |
| 2023-04-20 | 20.89 | $21.08 | 153800 |
| 2023-04-19 | 20.85 | $20.98 | 141008 |
| 2023-04-18 | 20.81 | $21.04 | 151401 |
| 2023-04-17 | 20.77 | $21.00 | 117315 |
| 2023-04-14 | 20.72 | $21.02 | 105400 |
| 2023-04-13 | 20.67 | $21.10 | 125000 |
| 2023-04-12 | 20.60 | $21.00 | 99500 |
| 2023-04-11 | 20.54 | $20.99 | 106400 |
| 2023-04-10 | 20.47 | $20.83 | 113800 |
| 2023-04-06 | 20.42 | $20.70 | 155730 |
| 2023-04-05 | 20.38 | $20.68 | 161415 |
| 2023-04-04 | 20.35 | $20.75 | 201900 |
| 2023-04-03 | 20.31 | $20.92 | 126724 |
| 2023-03-31 | 20.26 | $20.79 | 185200 |
| 2023-03-30 | 20.22 | $20.59 | 92000 |
| 2023-03-29 | 20.21 | $20.42 | 117400 |
| 2023-03-28 | 20.22 | $20.16 | 92200 |
| 2023-03-27 | 20.25 | $20.14 | 184320 |
| 2023-03-24 | 20.30 | $19.96 | 183903 |
| 2023-03-23 | 20.37 | $19.99 | 151300 |
| 2023-03-22 | 20.44 | $19.98 | 136000 |
| 2023-03-21 | 20.52 | $20.23 | 140613 |
| 2023-03-20 | 20.59 | $20.02 | 134600 |
| 2023-03-17 | 20.68 | $19.82 | 105817 |
| 2023-03-16 | 20.80 | $20.09 | 144902 |
| 2023-03-15 | 20.91 | $19.85 | 234200 |
| 2023-03-14 | 21.05 | $20.27 | 122219 |
| 2023-03-13 | 21.16 | $20.02 | 152818 |
| 2023-03-10 | 21.30 | $20.35 | 145300 |
| 2023-03-09 | 21.41 | $20.77 | 186300 |
| 2023-03-08 | 21.49 | $21.19 | 122600 |
| 2023-03-07 | 21.54 | $21.19 | 107723 |
| 2023-03-06 | 21.59 | $21.66 | 130200 |
| 2023-03-03 | 21.59 | $21.66 | 67200 |
| 2023-03-02 | 21.60 | $21.36 | 151616 |
| 2023-03-01 | 21.64 | $21.26 | 171026 |
| 2023-02-28 | 21.70 | $21.38 | 115415 |
| 2023-02-27 | 21.74 | $21.33 | 88444 |
| 2023-02-24 | 21.79 | $21.27 | 101000 |
| 2023-02-23 | 21.85 | $21.52 | 163700 |
| 2023-02-22 | 21.89 | $21.47 | 223000 |
| 2023-02-21 | 21.93 | $21.58 | 154400 |
| 2023-02-17 | 21.96 | $21.98 | 116439 |
| 2023-02-16 | 21.95 | $21.95 | 136221 |
| 2023-02-15 | 21.93 | $22.07 | 114700 |
| 2023-02-14 | 21.90 | $22.11 | 178600 |
| 2023-02-13 | 21.87 | $21.95 | 167900 |
| 2023-02-10 | 21.85 | $21.71 | 107625 |
| 2023-02-09 | 21.85 | $21.79 | 106016 |
| 2023-02-08 | 21.85 | $22.07 | 148241 |
| 2023-02-07 | 21.81 | $22.10 | 92400 |
| 2023-02-06 | 21.76 | $21.85 | 154100 |
| 2023-02-03 | 21.74 | $21.99 | 293600 |
| 2023-02-02 | 21.70 | $22.36 | 151200 |
| 2023-02-01 | 21.61 | $22.08 | 158700 |
| 2023-01-31 | 21.55 | $21.91 | 173147 |
| 2023-01-30 | 21.49 | $21.68 | 192500 |
| 2023-01-27 | 21.46 | $21.79 | 126839 |
| 2023-01-26 | 21.40 | $21.78 | 221402 |
| 2023-01-25 | 21.34 | $21.62 | 244100 |
| 2023-01-24 | 21.29 | $21.62 | 192431 |
| 2023-01-23 | 21.24 | $21.48 | 157300 |
| 2023-01-20 | 21.20 | $21.36 | 114000 |
| 2023-01-19 | 21.16 | $20.94 | 166008 |
| 2023-01-18 | 21.16 | $21.19 | 151800 |
| 2023-01-17 | 21.14 | $21.60 | 210200 |
| 2023-01-13 | 21.07 | $21.72 | 114932 |
| 2023-01-12 | 20.99 | $21.76 | 122615 |
| 2023-01-11 | 20.91 | $21.64 | 161500 |
| 2023-01-10 | 20.83 | $21.23 | 133013 |
| 2023-01-09 | 20.79 | $21.16 | 168007 |
| 2023-01-06 | 20.76 | $21.11 | 198700 |
| 2023-01-05 | 20.74 | $20.72 | 99413 |
| 2023-01-04 | 20.75 | $20.98 | 112100 |
| 2023-01-03 | 20.75 | $20.66 | 125448 |
| 2022-12-30 | 20.78 | $20.61 | 199249 |
| 2022-12-29 | 20.82 | $20.74 | 228636 |
| 2022-12-28 | 20.85 | $20.42 | 271833 |
| 2022-12-27 | 20.92 | $20.67 | 168600 |
| 2022-12-23 | 20.97 | $20.66 | 153518 |
| 2022-12-22 | 21.02 | $20.53 | 200337 |
| 2022-12-21 | 21.10 | $20.79 | 206600 |
| 2022-12-20 | 21.15 | $20.40 | 202500 |
| 2022-12-19 | 21.24 | $20.49 | 213000 |
| 2022-12-16 | 21.33 | $20.78 | 304742 |
| 2022-12-15 | 21.39 | $20.97 | 167600 |
| 2022-12-14 | 21.43 | $21.35 | 151547 |
| 2022-12-13 | 21.44 | $21.42 | 171322 |
| 2022-12-12 | 21.43 | $21.23 | 146119 |
| 2022-12-09 | 21.45 | $21.07 | 152103 |
| 2022-12-08 | 21.48 | $21.29 | 110128 |
| 2022-12-07 | 21.49 | $21.31 | 98131 |
| 2022-12-06 | 21.49 | $21.25 | 117300 |
| 2022-12-05 | 21.49 | $21.53 | 122300 |
| 2022-12-02 | 21.47 | $21.84 | 108023 |
| 2022-12-01 | 21.40 | $21.92 | 116847 |
| 2022-11-30 | 21.31 | $21.93 | 153328 |
| 2022-11-29 | 21.22 | $21.52 | 121000 |
| 2022-11-28 | 21.16 | $21.53 | 163049 |
| 2022-11-25 | 21.10 | $21.68 | 34200 |
| 2022-11-23 | 21.01 | $21.63 | 119301 |
| 2022-11-22 | 20.93 | $21.44 | 128900 |
| 2022-11-21 | 20.85 | $21.07 | 183300 |
| 2022-11-18 | 20.80 | $21.20 | 167612 |
| 2022-11-17 | 20.73 | $21.06 | 107403 |
| 2022-11-16 | 20.67 | $21.04 | 143910 |
| 2022-11-15 | 20.60 | $21.22 | 211400 |
| 2022-11-14 | 20.50 | $21.11 | 142800 |
| 2022-11-11 | 20.40 | $21.45 | 108500 |
| 2022-11-10 | 20.26 | $21.18 | 190600 |
| 2022-11-09 | 20.13 | $20.34 | 123400 |
| 2022-11-08 | 20.08 | $20.66 | 160300 |
| 2022-11-07 | 19.99 | $20.47 | 106400 |
| 2022-11-04 | 19.90 | $20.23 | 164200 |
| 2022-11-03 | 19.84 | $19.98 | 100501 |
| 2022-11-02 | 19.79 | $20.06 | 160000 |
| 2022-11-01 | 19.74 | $20.51 | 126840 |
| 2022-10-31 | 19.64 | $20.36 | 138400 |
| 2022-10-28 | 19.54 | $20.41 | 121544 |
| 2022-10-27 | 19.44 | $20.02 | 133874 |
| 2022-10-26 | 19.37 | $20.14 | 132009 |
| 2022-10-25 | 19.28 | $20.30 | 204203 |
| 2022-10-24 | 19.17 | $19.68 | 173243 |
| 2022-10-21 | 19.11 | $19.43 | 155242 |
| 2022-10-20 | 19.08 | $19.04 | 150708 |
| 2022-10-19 | 19.09 | $19.18 | 150200 |
| 2022-10-18 | 19.10 | $19.34 | 131434 |
| 2022-10-17 | 19.09 | $19.07 | 172330 |
| 2022-10-14 | 19.11 | $18.65 | 112537 |
| 2022-10-13 | 19.18 | $19.18 | 204737 |
| 2022-10-12 | 19.21 | $18.78 | 154600 |
| 2022-10-11 | 19.29 | $18.77 | 168226 |
| 2022-10-10 | 19.37 | $18.83 | 204648 |
| 2022-10-07 | 19.47 | $18.88 | 243300 |
| 2022-10-06 | 19.58 | $19.37 | 263325 |
| 2022-10-05 | 19.65 | $19.82 | 151537 |
| 2022-10-04 | 19.68 | $19.90 | 169100 |
| 2022-10-03 | 19.71 | $19.06 | 564428 |
| 2022-09-30 | 19.83 | $18.72 | 180534 |
| 2022-09-29 | 20.00 | $18.93 | 162558 |
| 2022-09-28 | 20.15 | $19.35 | 228500 |
| 2022-09-27 | 20.28 | $18.95 | 345608 |
| 2022-09-26 | 20.45 | $19.08 | 303340 |
| 2022-09-23 | 20.63 | $19.37 | 468300 |
| 2022-09-22 | 20.80 | $19.75 | 237200 |
| 2022-09-21 | 20.94 | $19.97 | 157911 |
| 2022-09-20 | 21.07 | $20.31 | 164200 |
| 2022-09-19 | 21.18 | $20.52 | 129829 |
| 2022-09-16 | 21.27 | $20.51 | 81500 |
| 2022-09-15 | 21.38 | $20.71 | 123011 |
| 2022-09-14 | 21.48 | $20.95 | 141900 |
| 2022-09-13 | 21.57 | $21.03 | 163615 |
| 2022-09-12 | 21.66 | $21.90 | 96934 |
| 2022-09-09 | 21.68 | $21.73 | 80170 |
| 2022-09-08 | 21.72 | $21.44 | 81211 |
| 2022-09-07 | 21.79 | $21.24 | 218011 |
| 2022-09-06 | 21.88 | $20.90 | 141000 |
| 2022-09-02 | 22.01 | $21.11 | 142306 |
| 2022-09-01 | 22.13 | $21.21 | 125542 |
| 2022-08-31 | 22.24 | $21.21 | 149043 |
| 2022-08-30 | 22.36 | $21.48 | 101141 |
| 2022-08-29 | 22.45 | $21.81 | 161600 |
| 2022-08-26 | 22.51 | $21.86 | 131800 |
| 2022-08-25 | 22.58 | $22.50 | 225700 |
| 2022-08-24 | 22.57 | $22.20 | 119700 |
| 2022-08-23 | 22.60 | $22.11 | 156000 |
| 2022-08-22 | 22.63 | $22.22 | 124220 |
| 2022-08-19 | 22.64 | $22.68 | 126802 |
| 2022-08-18 | 22.60 | $22.91 | 147700 |
| 2022-08-17 | 22.53 | $23.01 | 222700 |
| 2022-08-16 | 22.45 | $23.13 | 137039 |
| 2022-08-15 | 22.35 | $23.17 | 207100 |
| 2022-08-12 | 22.22 | $23.14 | 116115 |
| 2022-08-11 | 22.09 | $22.85 | 181400 |
| 2022-08-10 | 21.98 | $22.75 | 113020 |
| 2022-08-09 | 21.86 | $22.22 | 158900 |
| 2022-08-08 | 21.79 | $22.25 | 133314 |
| 2022-08-05 | 21.70 | $22.04 | 117600 |
| 2022-08-04 | 21.63 | $22.16 | 118200 |
| 2022-08-03 | 21.54 | $22.22 | 120102 |
| 2022-08-02 | 21.44 | $22.01 | 170500 |
| 2022-08-01 | 21.36 | $22.30 | 156047 |
| 2022-07-29 | 21.23 | $22.28 | 131438 |
| 2022-07-28 | 21.10 | $21.94 | 161500 |
| 2022-07-27 | 21.00 | $21.63 | 169811 |
| 2022-07-26 | 20.92 | $21.06 | 198440 |
| 2022-07-25 | 20.90 | $21.32 | 208500 |
| 2022-07-22 | 20.84 | $21.31 | 167927 |
| 2022-07-21 | 20.78 | $21.43 | 118305 |
| 2022-07-20 | 20.71 | $21.33 | 171505 |
| 2022-07-19 | 20.64 | $21.13 | 120600 |
| 2022-07-18 | 20.57 | $20.54 | 108300 |
| 2022-07-15 | 20.57 | $20.59 | 122207 |
| 2022-07-14 | 20.55 | $20.18 | 149400 |
| 2022-07-13 | 20.57 | $20.52 | 141634 |
| 2022-07-12 | 20.57 | $20.53 | 169028 |
| 2022-07-11 | 20.56 | $20.69 | 83600 |
| 2022-07-08 | 20.55 | $20.88 | 111219 |
| 2022-07-07 | 20.53 | $20.94 | 133038 |
| 2022-07-06 | 20.51 | $20.62 | 86730 |
| 2022-07-05 | 20.52 | $20.63 | 105000 |
| 2022-07-01 | 20.55 | $20.65 | 94400 |
| 2022-06-30 | 20.58 | $20.45 | 113343 |
| 2022-06-29 | 20.64 | $20.68 | 166500 |
| 2022-06-28 | 20.69 | $20.57 | 115600 |
| 2022-06-27 | 20.75 | $20.77 | 109500 |
| 2022-06-24 | 20.81 | $20.77 | 215400 |
| 2022-06-23 | 20.87 | $20.17 | 279315 |
| 2022-06-22 | 20.99 | $20.06 | 149235 |
| 2022-06-21 | 21.13 | $20.01 | 168411 |
| 2022-06-17 | 21.28 | $19.53 | 232600 |
| 2022-06-16 | 21.49 | $19.60 | 238100 |
| 2022-06-15 | 21.70 | $20.47 | 201400 |
| 2022-06-14 | 21.83 | $20.14 | 206330 |
| 2022-06-13 | 22.00 | $20.57 | 206500 |
| 2022-06-10 | 22.13 | $21.46 | 109615 |
| 2022-06-09 | 22.18 | $22.09 | 117700 |
| 2022-06-08 | 22.16 | $22.48 | 153000 |
| 2022-06-07 | 22.10 | $22.71 | 191229 |
| 2022-06-06 | 22.02 | $22.43 | 176400 |
| 2022-06-03 | 21.96 | $22.23 | 179800 |
| 2022-06-02 | 21.92 | $22.58 | 210800 |
| 2022-06-01 | 21.85 | $22.28 | 179600 |
| 2022-05-31 | 21.81 | $22.48 | 152800 |
| 2022-05-27 | 21.75 | $22.63 | 159631 |
| 2022-05-26 | 21.67 | $22.24 | 256700 |
| 2022-05-25 | 21.64 | $21.77 | 216235 |
| 2022-05-24 | 21.65 | $21.50 | 290200 |
| 2022-05-23 | 21.70 | $21.50 | 222820 |
| 2022-05-20 | 21.75 | $21.31 | 294900 |
| 2022-05-19 | 21.83 | $21.21 | 207619 |
| 2022-05-18 | 21.94 | $21.34 | 195700 |
| 2022-05-17 | 22.04 | $22.16 | 146443 |
| 2022-05-16 | 22.08 | $21.60 | 163909 |
| 2022-05-13 | 22.18 | $21.62 | 311019 |
| 2022-05-12 | 22.29 | $21.05 | 321717 |
| 2022-05-11 | 22.46 | $21.16 | 183914 |
| 2022-05-10 | 22.64 | $21.54 | 166400 |
| 2022-05-09 | 22.80 | $21.46 | 235500 |
| 2022-05-06 | 22.97 | $22.37 | 224200 |
| 2022-05-05 | 23.07 | $22.48 | 174426 |
| 2022-05-04 | 23.16 | $23.17 | 134500 |
| 2022-05-03 | 23.20 | $22.53 | 126900 |
| 2022-05-02 | 23.30 | $22.36 | 213936 |
| 2022-04-29 | 23.44 | $22.46 | 95609 |
| 2022-04-28 | 23.58 | $23.03 | 143437 |
| 2022-04-27 | 23.67 | $22.57 | 160714 |
| 2022-04-26 | 23.81 | $22.64 | 190300 |
| 2022-04-25 | 23.96 | $23.27 | 224700 |
| 2022-04-22 | 24.05 | $23.25 | 216111 |
| 2022-04-21 | 24.15 | $23.96 | 132500 |
| 2022-04-20 | 24.19 | $24.27 | 173300 |
| 2022-04-19 | 24.20 | $24.01 | 114700 |
| 2022-04-18 | 24.24 | $23.72 | 168200 |
| 2022-04-14 | 24.30 | $23.78 | 122300 |
| 2022-04-13 | 24.37 | $24.03 | 71000 |
| 2022-04-12 | 24.41 | $23.83 | 188200 |
| 2022-04-11 | 24.46 | $23.90 | 171619 |
| 2022-04-08 | 24.51 | $24.20 | 150200 |
| 2022-04-07 | 24.52 | $24.32 | 135036 |
| 2022-04-06 | 24.52 | $24.09 | 117100 |
| 2022-04-05 | 24.53 | $24.44 | 151935 |
| 2022-04-04 | 24.51 | $24.94 | 70226 |
| 2022-04-01 | 24.43 | $24.88 | 141538 |
| 2022-03-31 | 24.35 | $24.64 | 149426 |
| 2022-03-30 | 24.29 | $24.79 | 113942 |
| 2022-03-29 | 24.22 | $24.94 | 203800 |
| 2022-03-28 | 24.12 | $24.62 | 147700 |
| 2022-03-25 | 24.06 | $24.57 | 180725 |
| 2022-03-24 | 23.99 | $24.52 | 153400 |
| 2022-03-23 | 23.93 | $24.31 | 174900 |
| 2022-03-22 | 23.88 | $24.67 | 173121 |
| 2022-03-21 | 23.79 | $24.53 | 197400 |
| 2022-03-18 | 23.71 | $24.56 | 148100 |
| 2022-03-17 | 23.62 | $24.38 | 157100 |
| 2022-03-16 | 23.56 | $23.84 | 175600 |
| 2022-03-15 | 23.55 | $23.35 | 129500 |
| 2022-03-14 | 23.60 | $22.91 | 194600 |
| 2022-03-11 | 23.69 | $23.20 | 131712 |
| 2022-03-10 | 23.76 | $23.53 | 165500 |
| 2022-03-09 | 23.82 | $23.67 | 144300 |
| 2022-03-08 | 23.86 | $23.07 | 241307 |
| 2022-03-07 | 23.98 | $23.06 | 188736 |
| 2022-03-04 | 24.10 | $23.86 | 182000 |
| 2022-03-03 | 24.15 | $24.27 | 227900 |
| 2022-03-02 | 24.18 | $24.18 | 208113 |
| 2022-03-01 | 24.22 | $23.65 | 254400 |
| 2022-02-28 | 24.32 | $24.09 | 186500 |
| 2022-02-25 | 24.38 | $24.02 | 339513 |
| 2022-02-24 | 24.45 | $23.48 | 291800 |
| 2022-02-23 | 24.58 | $23.25 | 222900 |
| 2022-02-22 | 24.73 | $23.61 | 284600 |
| 2022-02-18 | 24.86 | $24.12 | 236400 |
| 2022-02-17 | 24.95 | $24.42 | 173900 |
| 2022-02-16 | 25.01 | $24.83 | 207200 |
| 2022-02-15 | 25.03 | $24.60 | 182600 |
| 2022-02-14 | 25.09 | $24.24 | 249617 |
| 2022-02-11 | 25.19 | $24.55 | 208200 |
| 2022-02-10 | 25.28 | $25.04 | 222300 |
| 2022-02-09 | 25.33 | $25.67 | 220441 |
| 2022-02-08 | 25.32 | $25.21 | 287200 |
| 2022-02-07 | 25.37 | $24.91 | 393124 |
| 2022-02-04 | 25.46 | $24.96 | 916100 |
| 2022-02-03 | 25.55 | $25.56 | 140700 |
| 2022-02-02 | 25.59 | $26.04 | 173031 |
| 2022-02-01 | 25.59 | $25.75 | 179330 |
| 2022-01-31 | 25.62 | $25.42 | 122512 |
| 2022-01-28 | 25.70 | $25.05 | 176703 |
| 2022-01-27 | 25.81 | $24.64 | 131609 |
| 2022-01-26 | 25.98 | $24.77 | 141643 |
| 2022-01-25 | 26.15 | $24.60 | 226231 |
| 2022-01-24 | 26.34 | $24.75 | 557839 |
| 2022-01-21 | 26.53 | $24.85 | 387900 |
| 2022-01-20 | 26.72 | $25.79 | 134514 |
| 2022-01-19 | 26.82 | $25.85 | 191316 |
| 2022-01-18 | 26.92 | $26.17 | 431526 |
| 2022-01-14 | 26.98 | $26.88 | 96900 |
| 2022-01-13 | 26.97 | $26.99 | 104400 |
| 2022-01-12 | 26.95 | $27.25 | 159115 |
| 2022-01-11 | 26.90 | $27.09 | 173600 |
| 2022-01-10 | 26.86 | $26.80 | 136900 |
| 2022-01-07 | 26.84 | $26.83 | 339023 |
| 2022-01-06 | 26.82 | $27.04 | 139044 |
| 2022-01-05 | 26.78 | $27.09 | 138600 |
| 2022-01-04 | 26.73 | $27.27 | 143500 |
| 2022-01-03 | 26.65 | $27.16 | 127200 |
| 2021-12-31 | 26.58 | $27.00 | 79400 |
| 2021-12-30 | 26.52 | $27.02 | 66600 |
| 2021-12-29 | 26.45 | $27.12 | 94820 |
| 2021-12-28 | 26.37 | $26.92 | 92818 |
| 2021-12-27 | 26.30 | $27.03 | 71200 |
| 2021-12-23 | 26.22 | $26.70 | 103100 |
| 2021-12-22 | 26.17 | $26.41 | 106800 |
| 2021-12-21 | 26.15 | $26.26 | 93419 |
| 2021-12-20 | 26.15 | $25.76 | 216826 |
| 2021-12-17 | 26.20 | $26.14 | 140826 |
| 2021-12-16 | 26.22 | $26.39 | 126400 |
| 2021-12-15 | 26.22 | $26.26 | 123621 |
| 2021-12-14 | 26.24 | $25.86 | 116600 |
| 2021-12-13 | 26.30 | $25.96 | 116606 |
| 2021-12-10 | 26.36 | $26.27 | 181210 |
| 2021-12-09 | 26.40 | $26.33 | 167500 |
| 2021-12-08 | 26.43 | $26.70 | 90700 |
| 2021-12-07 | 26.44 | $26.54 | 146445 |
| 2021-12-06 | 26.46 | $26.10 | 195622 |
| 2021-12-03 | 26.53 | $25.73 | 193400 |
| 2021-12-02 | 26.64 | $25.89 | 152626 |
| 2021-12-01 | 26.75 | $25.50 | 198730 |
| 2021-11-30 | 26.89 | $25.78 | 211200 |
| 2021-11-29 | 27.02 | $26.39 | 168100 |
| 2021-11-26 | 27.09 | $26.35 | 139638 |
| 2021-11-24 | 27.17 | $26.90 | 137820 |
| 2021-11-23 | 27.19 | $26.94 | 261914 |
| 2021-11-22 | 27.21 | $27.01 | 181931 |
| 2021-11-19 | 27.23 | $27.01 | 109207 |
| 2021-11-18 | 27.24 | $27.22 | 126114 |
| 2021-11-17 | 27.23 | $27.18 | 106042 |
| 2021-11-16 | 27.23 | $27.46 | 81148 |
| 2021-11-15 | 27.19 | $27.44 | 104200 |
| 2021-11-12 | 27.16 | $27.28 | 79600 |
| 2021-11-11 | 27.13 | $27.30 | 107200 |
| 2021-11-10 | 27.10 | $27.19 | 123000 |
| 2021-11-09 | 27.07 | $27.25 | 337441 |
| 2021-11-08 | 27.04 | $27.57 | 141329 |
| 2021-11-05 | 26.96 | $27.37 | 175327 |
| 2021-11-04 | 26.90 | $27.24 | 153200 |
| 2021-11-03 | 26.84 | $27.25 | 109632 |
| 2021-11-02 | 26.78 | $27.15 | 102238 |
| 2021-11-01 | 26.72 | $26.91 | 102300 |
| 2021-10-29 | 26.68 | $26.74 | 199525 |
| 2021-10-28 | 26.66 | $26.82 | 125139 |
| 2021-10-27 | 26.62 | $26.66 | 106000 |
| 2021-10-26 | 26.59 | $26.97 | 114400 |
| 2021-10-25 | 26.53 | $26.95 | 203600 |
| 2021-10-22 | 26.47 | $27.04 | 148700 |
| 2021-10-21 | 26.40 | $27.06 | 129800 |
| 2021-10-20 | 26.32 | $26.98 | 78226 |
| 2021-10-19 | 26.25 | $26.77 | 121200 |
| 2021-10-18 | 26.19 | $26.52 | 133600 |
| 2021-10-15 | 26.15 | $26.52 | 92727 |
| 2021-10-14 | 26.11 | $26.30 | 146800 |
| 2021-10-13 | 26.09 | $26.15 | 95203 |
| 2021-10-12 | 26.09 | $26.08 | 96635 |
| 2021-10-11 | 26.09 | $26.01 | 101100 |
| 2021-10-08 | 26.11 | $26.14 | 107227 |
| 2021-10-07 | 26.12 | $26.24 | 160514 |
| 2021-10-06 | 26.12 | $26.03 | 174123 |
| 2021-10-05 | 26.14 | $26.17 | 90741 |
| 2021-10-04 | 26.15 | $25.73 | 157000 |
| 2021-10-01 | 26.22 | $26.15 | 66731 |
| 2021-09-30 | 26.24 | $25.79 | 96700 |
| 2021-09-29 | 26.31 | $26.00 | 87025 |
| 2021-09-28 | 26.36 | $26.04 | 144436 |
| 2021-09-27 | 26.41 | $26.55 | 167415 |
| 2021-09-24 | 26.42 | $26.40 | 89518 |
| 2021-09-23 | 26.44 | $26.40 | 146200 |
| 2021-09-22 | 26.46 | $26.00 | 109700 |
| 2021-09-21 | 26.53 | $25.69 | 169238 |
| 2021-09-20 | 26.63 | $25.64 | 330925 |
| 2021-09-17 | 26.74 | $26.34 | 113400 |
| 2021-09-16 | 26.78 | $26.50 | 101239 |
| 2021-09-15 | 26.80 | $26.63 | 126301 |
| 2021-09-14 | 26.81 | $26.56 | 92306 |
| 2021-09-13 | 26.83 | $26.72 | 95244 |
| 2021-09-10 | 26.84 | $26.61 | 87831 |
| 2021-09-09 | 26.86 | $26.82 | 129024 |
| 2021-09-08 | 26.85 | $26.84 | 77614 |
| 2021-09-07 | 26.85 | $26.82 | 102220 |
| 2021-09-03 | 26.85 | $27.15 | 87300 |
| 2021-09-02 | 26.81 | $27.07 | 115900 |
| 2021-09-01 | 26.78 | $27.07 | 91700 |
| 2021-08-31 | 26.74 | $27.02 | 145814 |
| 2021-08-30 | 26.71 | $26.91 | 164431 |
| 2021-08-27 | 26.69 | $26.87 | 181347 |
| 2021-08-26 | 26.66 | $26.80 | 170300 |
| 2021-08-25 | 26.65 | $26.86 | 170529 |
| 2021-08-24 | 26.62 | $26.84 | 209326 |
| 2021-08-23 | 26.60 | $26.64 | 135800 |
| 2021-08-20 | 26.59 | $26.43 | 147005 |
| 2021-08-19 | 26.60 | $26.21 | 190913 |
| 2021-08-18 | 26.63 | $26.31 | 131411 |
| 2021-08-17 | 26.65 | $26.62 | 147144 |
| 2021-08-16 | 26.64 | $26.85 | 157900 |
| 2021-08-13 | 26.60 | $26.82 | 82635 |
| 2021-08-12 | 26.56 | $26.83 | 117000 |
| 2021-08-11 | 26.52 | $26.85 | 193100 |
| 2021-08-10 | 26.47 | $26.76 | 157100 |
| 2021-08-09 | 26.43 | $26.89 | 193800 |
| 2021-08-06 | 26.38 | $26.64 | 135300 |
| 2021-08-05 | 26.36 | $26.59 | 75303 |
| 2021-08-04 | 26.33 | $26.46 | 113141 |
| 2021-08-03 | 26.32 | $26.59 | 121343 |
| 2021-08-02 | 26.29 | $26.34 | 142300 |
| 2021-07-30 | 26.29 | $26.28 | 108500 |
| 2021-07-29 | 26.30 | $26.47 | 88102 |
| 2021-07-28 | 26.29 | $26.42 | 122200 |
| 2021-07-27 | 26.28 | $26.30 | 77322 |
| 2021-07-26 | 26.29 | $26.41 | 131239 |
| 2021-07-23 | 26.28 | $26.40 | 138400 |
| 2021-07-22 | 26.27 | $26.16 | 104800 |
| 2021-07-21 | 26.29 | $26.11 | 124700 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
29.80
2026-07-17
Close Price
$29.63
Vol: 92522
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
18.34
Average
23.86
Maximum
29.81
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 29.80 | $29.63 | 92522 |
| 2026-07-16 | 29.81 | $29.85 | 88239 |
| 2026-07-15 | 29.77 | $29.94 | 84200 |
| 2026-07-14 | 29.70 | $29.90 | 121900 |
| 2026-07-13 | 29.63 | $29.77 | 92509 |
| 2026-07-10 | 29.58 | $29.68 | 79300 |
| 2026-07-09 | 29.53 | $29.64 | 97300 |
| 2026-07-08 | 29.48 | $29.59 | 102900 |
| 2026-07-07 | 29.44 | $29.83 | 111900 |
| 2026-07-06 | 29.33 | $29.82 | 157905 |
| 2026-07-02 | 29.21 | $29.57 | 49928 |
| 2026-07-01 | 29.13 | $29.45 | 74300 |
| 2026-06-30 | 29.05 | $29.40 | 114100 |
| 2026-06-29 | 28.97 | $29.20 | 88600 |
| 2026-06-26 | 28.93 | $28.77 | 62705 |
| 2026-06-25 | 28.96 | $29.02 | 71200 |
| 2026-06-24 | 28.95 | $28.78 | 89300 |
| 2026-06-23 | 28.99 | $28.88 | 152400 |
| 2026-06-22 | 29.01 | $28.97 | 130700 |
| 2026-06-18 | 29.01 | $28.97 | 104833 |
| 2026-06-17 | 29.02 | $28.88 | 90607 |
| 2026-06-16 | 29.05 | $29.30 | 76200 |
| 2026-06-15 | 28.99 | $29.30 | 92123 |
| 2026-06-12 | 28.92 | $29.13 | 123300 |
| 2026-06-11 | 28.88 | $28.99 | 111400 |
| 2026-06-10 | 28.86 | $28.52 | 153022 |
| 2026-06-09 | 28.94 | $28.54 | 307400 |
| 2026-06-08 | 29.03 | $28.61 | 134537 |
| 2026-06-05 | 29.11 | $28.57 | 165400 |
| 2026-06-04 | 29.22 | $29.06 | 187103 |
| 2026-06-03 | 29.24 | $29.02 | 101500 |
| 2026-06-02 | 29.27 | $29.19 | 131319 |
| 2026-06-01 | 29.27 | $29.19 | 90824 |
| 2026-05-29 | 29.27 | $29.24 | 130300 |
| 2026-05-28 | 29.25 | $29.30 | 77300 |
| 2026-05-27 | 29.22 | $29.34 | 77300 |
| 2026-05-26 | 29.18 | $29.28 | 277922 |
| 2026-05-22 | 29.14 | $29.08 | 99500 |
| 2026-05-21 | 29.14 | $29.03 | 134700 |
| 2026-05-20 | 29.14 | $29.02 | 113406 |
| 2026-05-19 | 29.15 | $28.79 | 278200 |
| 2026-05-18 | 29.20 | $28.81 | 214100 |
| 2026-05-15 | 29.26 | $28.70 | 139219 |
| 2026-05-14 | 29.35 | $29.12 | 93917 |
| 2026-05-13 | 29.36 | $29.20 | 77727 |
| 2026-05-12 | 29.36 | $29.14 | 83600 |
| 2026-05-11 | 29.37 | $29.20 | 120300 |
| 2026-05-08 | 29.36 | $29.09 | 135100 |
| 2026-05-07 | 29.37 | $29.11 | 77520 |
| 2026-05-06 | 29.38 | $29.27 | 117011 |
| 2026-05-05 | 29.36 | $29.04 | 141726 |
| 2026-05-04 | 29.37 | $29.14 | 98841 |
| 2026-05-01 | 29.37 | $29.41 | 77335 |
| 2026-04-30 | 29.30 | $29.31 | 123629 |
| 2026-04-29 | 29.24 | $28.99 | 143100 |
| 2026-04-28 | 29.24 | $29.13 | 78300 |
| 2026-04-27 | 29.20 | $29.25 | 72402 |
| 2026-04-24 | 29.14 | $29.29 | 100216 |
| 2026-04-23 | 29.04 | $29.24 | 141300 |
| 2026-04-22 | 28.94 | $29.39 | 91000 |
| 2026-04-21 | 28.79 | $29.23 | 70107 |
| 2026-04-20 | 28.65 | $29.21 | 149300 |
| 2026-04-17 | 28.49 | $29.26 | 228024 |
| 2026-04-16 | 28.29 | $28.85 | 76730 |
| 2026-04-15 | 28.14 | $28.96 | 82900 |
| 2026-04-14 | 27.94 | $28.87 | 109800 |
| 2026-04-13 | 27.73 | $28.62 | 61230 |
| 2026-04-10 | 27.54 | $28.59 | 81800 |
| 2026-04-09 | 27.32 | $28.52 | 81800 |
| 2026-04-08 | 27.08 | $28.19 | 75300 |
| 2026-04-07 | 26.88 | $27.46 | 98000 |
| 2026-04-06 | 26.80 | $27.47 | 98455 |
| 2026-04-02 | 26.70 | $27.37 | 52100 |
| 2026-04-01 | 26.62 | $27.40 | 124500 |
| 2026-03-31 | 26.51 | $26.93 | 89847 |
| 2026-03-30 | 26.50 | $26.21 | 55500 |
| 2026-03-27 | 26.64 | $26.19 | 91627 |
| 2026-03-26 | 26.80 | $26.52 | 106600 |
| 2026-03-25 | 26.93 | $27.13 | 105012 |
| 2026-03-24 | 26.96 | $26.88 | 172718 |
| 2026-03-23 | 27.04 | $26.76 | 161449 |
| 2026-03-20 | 27.16 | $26.34 | 113000 |
| 2026-03-19 | 27.40 | $26.89 | 108900 |
| 2026-03-18 | 27.56 | $27.12 | 86400 |
| 2026-03-17 | 27.70 | $27.52 | 74900 |
| 2026-03-16 | 27.79 | $27.51 | 85544 |
| 2026-03-13 | 27.89 | $27.28 | 156100 |
| 2026-03-12 | 28.05 | $27.32 | 86341 |
| 2026-03-11 | 28.24 | $27.72 | 118954 |
| 2026-03-10 | 28.37 | $27.79 | 104100 |
| 2026-03-09 | 28.51 | $27.63 | 122600 |
| 2026-03-06 | 28.71 | $27.80 | 121228 |
| 2026-03-05 | 28.90 | $28.19 | 108800 |
| 2026-03-04 | 29.04 | $28.62 | 126200 |
| 2026-03-03 | 29.11 | $28.65 | 141128 |
| 2026-03-02 | 29.19 | $29.02 | 74100 |
| 2026-02-27 | 29.20 | $28.87 | 120400 |
| 2026-02-26 | 29.24 | $29.07 | 184500 |
| 2026-02-25 | 29.25 | $29.15 | 108800 |
| 2026-02-24 | 29.24 | $29.09 | 76900 |
| 2026-02-23 | 29.23 | $28.99 | 153727 |
| 2026-02-20 | 29.25 | $29.17 | 114500 |
| 2026-02-19 | 29.22 | $29.10 | 114623 |
| 2026-02-18 | 29.21 | $29.17 | 147924 |
| 2026-02-17 | 29.18 | $29.18 | 119000 |
| 2026-02-13 | 29.14 | $29.08 | 79045 |
| 2026-02-12 | 29.11 | $29.05 | 166200 |
| 2026-02-11 | 29.08 | $29.21 | 156233 |
| 2026-02-10 | 29.01 | $29.23 | 132300 |
| 2026-02-09 | 28.92 | $29.21 | 244100 |
| 2026-02-06 | 28.82 | $29.00 | 125500 |
| 2026-02-05 | 28.75 | $28.65 | 150300 |
| 2026-02-04 | 28.73 | $28.80 | 114300 |
| 2026-02-03 | 28.68 | $28.64 | 121512 |
| 2026-02-02 | 28.66 | $28.54 | 107502 |
| 2026-01-30 | 28.65 | $28.40 | 138300 |
| 2026-01-29 | 28.67 | $28.48 | 174738 |
| 2026-01-28 | 28.67 | $28.65 | 122600 |
| 2026-01-27 | 28.63 | $28.73 | 89227 |
| 2026-01-26 | 28.57 | $28.66 | 120620 |
| 2026-01-23 | 28.51 | $28.49 | 109640 |
| 2026-01-22 | 28.48 | $28.57 | 135149 |
| 2026-01-21 | 28.42 | $28.33 | 166800 |
| 2026-01-20 | 28.40 | $27.98 | 184911 |
| 2026-01-16 | 28.45 | $28.37 | 122607 |
| 2026-01-15 | 28.42 | $28.31 | 133119 |
| 2026-01-14 | 28.40 | $28.39 | 211531 |
| 2026-01-13 | 28.36 | $28.54 | 251600 |
| 2026-01-12 | 28.27 | $28.60 | 258200 |
| 2026-01-09 | 28.16 | $28.48 | 122139 |
| 2026-01-08 | 28.05 | $28.20 | 100227 |
| 2026-01-07 | 27.99 | $28.13 | 86900 |
| 2026-01-06 | 27.92 | $28.20 | 95500 |
| 2026-01-05 | 27.83 | $28.00 | 158100 |
| 2026-01-02 | 27.76 | $27.78 | 141711 |
| 2025-12-31 | 27.73 | $27.77 | 131410 |
| 2025-12-30 | 27.70 | $27.84 | 116200 |
| 2025-12-29 | 27.64 | $27.86 | 139415 |
| 2025-12-26 | 27.57 | $27.81 | 107400 |
| 2025-12-24 | 27.49 | $27.69 | 55147 |
| 2025-12-23 | 27.43 | $27.63 | 104035 |
| 2025-12-22 | 27.37 | $27.57 | 117900 |
| 2025-12-19 | 27.31 | $27.60 | 199300 |
| 2025-12-18 | 27.24 | $27.30 | 138329 |
| 2025-12-17 | 27.22 | $27.06 | 61900 |
| 2025-12-16 | 27.24 | $27.27 | 84100 |
| 2025-12-15 | 27.22 | $27.25 | 82600 |
| 2025-12-12 | 27.20 | $27.12 | 74300 |
| 2025-12-11 | 27.21 | $27.39 | 120300 |
| 2025-12-10 | 27.16 | $27.20 | 227517 |
| 2025-12-09 | 27.14 | $27.10 | 171609 |
| 2025-12-08 | 27.14 | $27.19 | 88541 |
| 2025-12-05 | 27.12 | $27.35 | 83718 |
| 2025-12-04 | 27.06 | $27.26 | 62900 |
| 2025-12-03 | 27.01 | $27.27 | 47514 |
| 2025-12-02 | 26.95 | $27.09 | 84917 |
| 2025-12-01 | 26.92 | $27.21 | 86302 |
| 2025-11-28 | 26.86 | $27.40 | 38000 |
| 2025-11-26 | 26.75 | $27.14 | 92200 |
| 2025-11-25 | 26.67 | $27.02 | 106626 |
| 2025-11-24 | 26.61 | $26.74 | 104000 |
| 2025-11-21 | 26.61 | $26.40 | 166400 |
| 2025-11-20 | 26.67 | $26.18 | 131739 |
| 2025-11-19 | 26.79 | $26.50 | 143300 |
| 2025-11-18 | 26.86 | $26.32 | 138800 |
| 2025-11-17 | 26.98 | $26.63 | 79135 |
| 2025-11-14 | 27.05 | $27.06 | 84200 |
| 2025-11-13 | 27.05 | $27.08 | 120400 |
| 2025-11-12 | 27.04 | $27.33 | 80300 |
| 2025-11-11 | 26.98 | $27.22 | 72800 |
| 2025-11-10 | 26.93 | $27.03 | 78100 |
| 2025-11-07 | 26.91 | $26.67 | 149727 |
| 2025-11-06 | 26.97 | $26.85 | 268500 |
| 2025-11-05 | 26.99 | $26.86 | 65623 |
| 2025-11-04 | 27.02 | $26.66 | 162505 |
| 2025-11-03 | 27.10 | $27.01 | 58912 |
| 2025-10-31 | 27.11 | $27.11 | 69600 |
| 2025-10-30 | 27.11 | $27.01 | 110206 |
| 2025-10-29 | 27.13 | $27.09 | 85842 |
| 2025-10-28 | 27.13 | $27.29 | 127000 |
| 2025-10-27 | 27.09 | $27.44 | 112935 |
| 2025-10-24 | 27.01 | $27.25 | 103135 |
| 2025-10-23 | 26.95 | $27.13 | 97500 |
| 2025-10-22 | 26.92 | $26.82 | 78133 |
| 2025-10-21 | 26.94 | $26.98 | 72628 |
| 2025-10-20 | 26.94 | $26.89 | 65734 |
| 2025-10-17 | 26.95 | $26.68 | 80700 |
| 2025-10-16 | 27.01 | $26.82 | 64143 |
| 2025-10-15 | 27.05 | $27.07 | 62800 |
| 2025-10-14 | 27.04 | $26.86 | 100500 |
| 2025-10-13 | 27.08 | $26.86 | 93424 |
| 2025-10-10 | 27.12 | $26.53 | 132617 |
| 2025-10-09 | 27.23 | $27.06 | 118021 |
| 2025-10-08 | 27.26 | $27.26 | 82000 |
| 2025-10-07 | 27.24 | $27.20 | 100445 |
| 2025-10-06 | 27.24 | $27.23 | 110128 |
| 2025-10-03 | 27.22 | $27.13 | 86700 |
| 2025-10-02 | 27.22 | $27.08 | 71800 |
| 2025-10-01 | 27.24 | $27.27 | 59813 |
| 2025-09-30 | 27.21 | $27.13 | 100200 |
| 2025-09-29 | 27.21 | $27.07 | 79900 |
| 2025-09-26 | 27.22 | $27.02 | 61926 |
| 2025-09-25 | 27.25 | $26.86 | 106004 |
| 2025-09-24 | 27.31 | $27.27 | 124000 |
| 2025-09-23 | 27.29 | $27.30 | 120934 |
| 2025-09-22 | 27.26 | $27.40 | 98825 |
| 2025-09-19 | 27.20 | $27.23 | 66900 |
| 2025-09-18 | 27.17 | $27.18 | 94925 |
| 2025-09-17 | 27.14 | $27.10 | 75300 |
| 2025-09-16 | 27.12 | $27.11 | 126500 |
| 2025-09-15 | 27.10 | $27.15 | 178012 |
| 2025-09-12 | 27.06 | $27.11 | 97400 |
| 2025-09-11 | 27.03 | $27.17 | 96248 |
| 2025-09-10 | 26.98 | $27.02 | 150603 |
| 2025-09-09 | 26.94 | $26.91 | 67108 |
| 2025-09-08 | 26.93 | $26.90 | 57200 |
| 2025-09-05 | 26.91 | $26.90 | 127540 |
| 2025-09-04 | 26.89 | $26.85 | 109200 |
| 2025-09-03 | 26.87 | $26.83 | 82500 |
| 2025-09-02 | 26.86 | $26.90 | 217245 |
| 2025-08-29 | 26.83 | $26.94 | 60500 |
| 2025-08-28 | 26.78 | $26.94 | 86100 |
| 2025-08-27 | 26.72 | $26.83 | 88700 |
| 2025-08-26 | 26.68 | $26.81 | 112712 |
| 2025-08-25 | 26.63 | $26.79 | 135645 |
| 2025-08-22 | 26.58 | $26.75 | 151700 |
| 2025-08-21 | 26.53 | $26.44 | 115100 |
| 2025-08-20 | 26.53 | $26.38 | 169200 |
| 2025-08-19 | 26.55 | $26.50 | 106400 |
| 2025-08-18 | 26.55 | $26.46 | 87234 |
| 2025-08-15 | 26.55 | $26.45 | 112611 |
| 2025-08-14 | 26.55 | $26.62 | 88620 |
| 2025-08-13 | 26.51 | $26.75 | 77000 |
| 2025-08-12 | 26.44 | $26.59 | 132200 |
| 2025-08-11 | 26.39 | $26.24 | 94000 |
| 2025-08-08 | 26.41 | $26.35 | 52348 |
| 2025-08-07 | 26.41 | $26.27 | 92800 |
| 2025-08-06 | 26.42 | $26.18 | 76903 |
| 2025-08-05 | 26.45 | $26.23 | 71200 |
| 2025-08-04 | 26.48 | $26.10 | 93437 |
| 2025-08-01 | 26.53 | $25.80 | 130021 |
| 2025-07-31 | 26.66 | $26.34 | 303049 |
| 2025-07-30 | 26.69 | $26.47 | 300000 |
| 2025-07-29 | 26.70 | $26.47 | 116145 |
| 2025-07-28 | 26.70 | $26.67 | 142000 |
| 2025-07-25 | 26.67 | $26.68 | 131646 |
| 2025-07-24 | 26.62 | $26.50 | 217800 |
| 2025-07-23 | 26.60 | $26.46 | 249000 |
| 2025-07-22 | 26.58 | $26.39 | 89800 |
| 2025-07-21 | 26.57 | $26.30 | 121600 |
| 2025-07-18 | 26.58 | $26.07 | 227900 |
| 2025-07-17 | 26.64 | $26.29 | 138137 |
| 2025-07-16 | 26.65 | $26.37 | 138400 |
| 2025-07-15 | 26.65 | $26.37 | 183000 |
| 2025-07-14 | 26.64 | $26.65 | 318600 |
| 2025-07-11 | 26.57 | $26.53 | 252200 |
| 2025-07-10 | 26.51 | $26.64 | 84128 |
| 2025-07-09 | 26.41 | $26.54 | 148800 |
| 2025-07-08 | 26.32 | $26.43 | 137927 |
| 2025-07-07 | 26.23 | $26.57 | 139040 |
| 2025-07-03 | 26.09 | $26.63 | 78200 |
| 2025-07-02 | 25.92 | $26.45 | 153312 |
| 2025-07-01 | 25.75 | $26.26 | 123427 |
| 2025-06-30 | 25.60 | $26.01 | 153110 |
| 2025-06-27 | 25.47 | $25.76 | 106000 |
| 2025-06-26 | 25.37 | $25.65 | 118530 |
| 2025-06-25 | 25.27 | $25.48 | 194300 |
| 2025-06-24 | 25.19 | $25.43 | 221435 |
| 2025-06-23 | 25.11 | $24.91 | 121938 |
| 2025-06-20 | 25.13 | $24.81 | 171000 |
| 2025-06-18 | 25.16 | $24.74 | 82700 |
| 2025-06-17 | 25.22 | $24.87 | 86341 |
| 2025-06-16 | 25.25 | $25.09 | 69834 |
| 2025-06-13 | 25.24 | $24.96 | 54700 |
| 2025-06-12 | 25.26 | $25.24 | 92311 |
| 2025-06-11 | 25.22 | $25.27 | 103400 |
| 2025-06-10 | 25.16 | $25.25 | 105134 |
| 2025-06-09 | 25.09 | $25.07 | 160300 |
| 2025-06-06 | 25.05 | $25.11 | 94543 |
| 2025-06-05 | 24.99 | $24.84 | 167333 |
| 2025-06-04 | 24.98 | $25.02 | 114721 |
| 2025-06-03 | 24.92 | $24.90 | 129400 |
| 2025-06-02 | 24.88 | $24.86 | 84317 |
| 2025-05-30 | 24.84 | $24.84 | 73200 |
| 2025-05-29 | 24.79 | $24.81 | 99700 |
| 2025-05-28 | 24.74 | $24.60 | 133421 |
| 2025-05-27 | 24.72 | $24.78 | 111540 |
| 2025-05-23 | 24.66 | $24.36 | 130000 |
| 2025-05-22 | 24.68 | $24.45 | 162308 |
| 2025-05-21 | 24.68 | $24.58 | 224700 |
| 2025-05-20 | 24.64 | $25.10 | 327600 |
| 2025-05-19 | 24.49 | $24.78 | 124947 |
| 2025-05-16 | 24.38 | $24.78 | 182816 |
| 2025-05-15 | 24.25 | $24.62 | 264800 |
| 2025-05-14 | 24.13 | $24.57 | 233212 |
| 2025-05-13 | 24.00 | $24.59 | 124429 |
| 2025-05-12 | 23.85 | $24.41 | 206239 |
| 2025-05-09 | 23.70 | $24.03 | 77919 |
| 2025-05-08 | 23.61 | $23.98 | 151000 |
| 2025-05-07 | 23.52 | $23.88 | 112128 |
| 2025-05-06 | 23.43 | $23.81 | 98500 |
| 2025-05-05 | 23.34 | $23.94 | 154129 |
| 2025-05-02 | 23.20 | $24.02 | 112136 |
| 2025-05-01 | 23.04 | $23.74 | 290600 |
| 2025-04-30 | 22.90 | $23.54 | 102100 |
| 2025-04-29 | 22.78 | $23.53 | 198905 |
| 2025-04-28 | 22.65 | $23.36 | 150000 |
| 2025-04-25 | 22.53 | $23.31 | 99600 |
| 2025-04-24 | 22.41 | $23.23 | 226940 |
| 2025-04-23 | 22.29 | $22.92 | 148632 |
| 2025-04-22 | 22.22 | $22.63 | 177348 |
| 2025-04-21 | 22.20 | $22.05 | 163400 |
| 2025-04-17 | 22.30 | $22.50 | 124600 |
| 2025-04-16 | 22.33 | $22.32 | 121808 |
| 2025-04-15 | 22.40 | $22.66 | 169342 |
| 2025-04-14 | 22.42 | $22.72 | 151820 |
| 2025-04-11 | 22.43 | $22.59 | 139523 |
| 2025-04-10 | 22.48 | $22.16 | 248942 |
| 2025-04-09 | 22.62 | $22.78 | 292500 |
| 2025-04-08 | 22.67 | $21.12 | 373000 |
| 2025-04-07 | 23.07 | $21.11 | 516109 |
| 2025-04-04 | 23.54 | $21.63 | 426400 |
| 2025-04-03 | 23.99 | $23.38 | 252304 |
| 2025-04-02 | 24.13 | $24.37 | 149400 |
| 2025-04-01 | 24.09 | $24.16 | 95368 |
| 2025-03-31 | 24.09 | $24.13 | 115227 |
| 2025-03-28 | 24.10 | $24.12 | 113505 |
| 2025-03-27 | 24.11 | $24.30 | 91623 |
| 2025-03-26 | 24.08 | $24.42 | 92322 |
| 2025-03-25 | 24.03 | $24.41 | 174000 |
| 2025-03-24 | 23.97 | $24.43 | 113600 |
| 2025-03-21 | 23.90 | $24.15 | 120222 |
| 2025-03-20 | 23.88 | $24.15 | 154400 |
| 2025-03-19 | 23.85 | $24.14 | 169900 |
| 2025-03-18 | 23.83 | $23.97 | 140930 |
| 2025-03-17 | 23.84 | $23.98 | 94000 |
| 2025-03-14 | 23.85 | $23.82 | 108800 |
| 2025-03-13 | 23.90 | $23.47 | 112047 |
| 2025-03-12 | 24.03 | $23.64 | 147735 |
| 2025-03-11 | 24.15 | $23.62 | 195800 |
| 2025-03-10 | 24.29 | $23.83 | 193914 |
| 2025-03-07 | 24.42 | $24.14 | 181525 |
| 2025-03-06 | 24.50 | $24.04 | 193747 |
| 2025-03-05 | 24.61 | $24.34 | 144100 |
| 2025-03-04 | 24.68 | $24.10 | 225513 |
| 2025-03-03 | 24.82 | $24.59 | 106000 |
| 2025-02-28 | 24.87 | $24.81 | 112248 |
| 2025-02-27 | 24.88 | $24.45 | 155909 |
| 2025-02-26 | 24.97 | $24.62 | 90100 |
| 2025-02-25 | 25.04 | $24.65 | 116100 |
| 2025-02-24 | 25.12 | $24.76 | 216730 |
| 2025-02-21 | 25.18 | $24.97 | 122400 |
| 2025-02-20 | 25.21 | $25.17 | 153827 |
| 2025-02-19 | 25.20 | $25.30 | 154053 |
| 2025-02-18 | 25.16 | $25.22 | 122841 |
| 2025-02-14 | 25.14 | $25.08 | 101523 |
| 2025-02-13 | 25.13 | $25.19 | 73339 |
| 2025-02-12 | 25.10 | $25.10 | 134700 |
| 2025-02-11 | 25.08 | $25.09 | 72200 |
| 2025-02-10 | 25.06 | $24.97 | 137847 |
| 2025-02-07 | 25.07 | $25.04 | 130900 |
| 2025-02-06 | 25.05 | $25.18 | 81200 |
| 2025-02-05 | 25.01 | $25.16 | 117900 |
| 2025-02-04 | 24.96 | $24.82 | 107600 |
| 2025-02-03 | 24.97 | $24.85 | 114100 |
| 2025-01-31 | 24.98 | $24.96 | 201539 |
| 2025-01-30 | 24.97 | $25.22 | 143900 |
| 2025-01-29 | 24.90 | $25.06 | 155900 |
| 2025-01-28 | 24.85 | $25.12 | 132700 |
| 2025-01-27 | 24.78 | $25.04 | 180300 |
| 2025-01-24 | 24.71 | $25.12 | 156700 |
| 2025-01-23 | 24.62 | $25.10 | 175156 |
| 2025-01-22 | 24.52 | $24.89 | 113147 |
| 2025-01-21 | 24.44 | $25.01 | 136411 |
| 2025-01-17 | 24.32 | $24.81 | 92700 |
| 2025-01-16 | 24.24 | $24.58 | 117213 |
| 2025-01-15 | 24.18 | $24.57 | 96000 |
| 2025-01-14 | 24.12 | $24.19 | 114840 |
| 2025-01-13 | 24.13 | $24.14 | 157104 |
| 2025-01-10 | 24.16 | $23.93 | 166000 |
| 2025-01-08 | 24.23 | $24.28 | 94100 |
| 2025-01-07 | 24.24 | $24.26 | 221500 |
| 2025-01-06 | 24.27 | $24.40 | 171400 |
| 2025-01-03 | 24.26 | $24.32 | 125600 |
| 2025-01-02 | 24.28 | $24.13 | 121100 |
| 2024-12-31 | 24.33 | $24.15 | 88400 |
| 2024-12-30 | 24.40 | $24.10 | 141600 |
| 2024-12-27 | 24.48 | $24.35 | 128505 |
| 2024-12-26 | 24.53 | $24.60 | 70314 |
| 2024-12-24 | 24.54 | $24.48 | 79015 |
| 2024-12-23 | 24.57 | $24.28 | 136573 |
| 2024-12-20 | 24.65 | $24.17 | 161500 |
| 2024-12-19 | 24.76 | $23.77 | 197208 |
| 2024-12-18 | 24.98 | $24.01 | 225522 |
| 2024-12-17 | 25.19 | $24.66 | 193807 |
| 2024-12-16 | 25.29 | $24.83 | 158600 |
| 2024-12-13 | 25.37 | $24.98 | 73924 |
| 2024-12-12 | 25.43 | $25.05 | 119100 |
| 2024-12-11 | 25.48 | $25.26 | 149400 |
| 2024-12-10 | 25.50 | $25.16 | 149134 |
| 2024-12-09 | 25.53 | $25.45 | 141600 |
| 2024-12-06 | 25.51 | $25.59 | 114105 |
| 2024-12-05 | 25.46 | $25.57 | 211382 |
| 2024-12-04 | 25.40 | $25.45 | 150828 |
| 2024-12-03 | 25.35 | $25.49 | 142100 |
| 2024-12-02 | 25.29 | $25.58 | 96628 |
| 2024-11-29 | 25.19 | $25.59 | 70500 |
| 2024-11-27 | 25.08 | $25.30 | 120802 |
| 2024-11-26 | 25.00 | $25.33 | 88337 |
| 2024-11-25 | 24.91 | $25.25 | 94000 |
| 2024-11-22 | 24.82 | $25.01 | 244226 |
| 2024-11-21 | 24.76 | $24.89 | 328824 |
| 2024-11-20 | 24.72 | $24.69 | 196317 |
| 2024-11-19 | 24.72 | $24.61 | 164627 |
| 2024-11-18 | 24.72 | $24.68 | 76438 |
| 2024-11-15 | 24.72 | $24.50 | 139632 |
| 2024-11-14 | 24.75 | $24.55 | 154700 |
| 2024-11-13 | 24.78 | $24.91 | 255823 |
| 2024-11-12 | 24.73 | $25.00 | 117126 |
| 2024-11-11 | 24.65 | $25.16 | 162109 |
| 2024-11-08 | 24.53 | $25.07 | 108400 |
| 2024-11-07 | 24.41 | $24.83 | 156424 |
| 2024-11-06 | 24.32 | $24.53 | 199521 |
| 2024-11-05 | 24.27 | $24.06 | 161800 |
| 2024-11-04 | 24.32 | $23.97 | 98121 |
| 2024-11-01 | 24.40 | $24.05 | 122623 |
| 2024-10-31 | 24.47 | $24.05 | 126000 |
| 2024-10-30 | 24.55 | $24.24 | 111674 |
| 2024-10-29 | 24.60 | $24.31 | 103200 |
| 2024-10-28 | 24.65 | $24.39 | 83003 |
| 2024-10-25 | 24.68 | $24.31 | 114000 |
| 2024-10-24 | 24.74 | $24.45 | 116700 |
| 2024-10-23 | 24.78 | $24.49 | 104300 |
| 2024-10-22 | 24.81 | $24.62 | 78100 |
| 2024-10-21 | 24.82 | $24.66 | 107300 |
| 2024-10-18 | 24.83 | $24.90 | 85000 |
| 2024-10-17 | 24.77 | $24.82 | 87307 |
| 2024-10-16 | 24.73 | $24.95 | 88326 |
| 2024-10-15 | 24.65 | $24.70 | 115400 |
| 2024-10-14 | 24.61 | $24.86 | 89925 |
| 2024-10-11 | 24.53 | $24.64 | 127900 |
| 2024-10-10 | 24.47 | $24.54 | 83646 |
| 2024-10-09 | 24.43 | $24.41 | 109213 |
| 2024-10-08 | 24.41 | $24.31 | 100834 |
| 2024-10-07 | 24.41 | $24.26 | 243500 |
| 2024-10-04 | 24.41 | $24.37 | 71318 |
| 2024-10-03 | 24.39 | $24.20 | 108941 |
| 2024-10-02 | 24.40 | $24.30 | 138639 |
| 2024-10-01 | 24.39 | $24.21 | 194200 |
| 2024-09-30 | 24.40 | $24.45 | 150600 |
| 2024-09-27 | 24.35 | $24.35 | 151621 |
| 2024-09-26 | 24.32 | $24.32 | 123000 |
| 2024-09-25 | 24.28 | $24.32 | 189320 |
| 2024-09-24 | 24.24 | $24.36 | 153036 |
| 2024-09-23 | 24.18 | $24.43 | 169917 |
| 2024-09-20 | 24.10 | $24.31 | 353524 |
| 2024-09-19 | 24.03 | $24.37 | 158900 |
| 2024-09-18 | 23.93 | $24.17 | 136000 |
| 2024-09-17 | 23.85 | $24.13 | 153432 |
| 2024-09-16 | 23.77 | $23.96 | 139400 |
| 2024-09-13 | 23.71 | $23.83 | 168600 |
| 2024-09-12 | 23.68 | $23.58 | 144200 |
| 2024-09-11 | 23.68 | $23.42 | 194115 |
| 2024-09-10 | 23.72 | $23.32 | 242200 |
| 2024-09-09 | 23.79 | $23.47 | 200141 |
| 2024-09-06 | 23.83 | $23.45 | 295816 |
| 2024-09-05 | 23.88 | $23.74 | 281423 |
| 2024-09-04 | 23.88 | $23.90 | 200900 |
| 2024-09-03 | 23.85 | $23.82 | 206607 |
| 2024-08-30 | 23.82 | $24.06 | 200815 |
| 2024-08-29 | 23.74 | $23.96 | 162700 |
| 2024-08-28 | 23.66 | $23.87 | 210800 |
| 2024-08-27 | 23.59 | $23.86 | 206200 |
| 2024-08-26 | 23.51 | $23.90 | 214346 |
| 2024-08-23 | 23.41 | $23.80 | 228000 |
| 2024-08-22 | 23.31 | $23.50 | 281831 |
| 2024-08-21 | 23.26 | $23.51 | 162600 |
| 2024-08-20 | 23.19 | $23.54 | 200400 |
| 2024-08-19 | 23.11 | $23.52 | 171136 |
| 2024-08-16 | 23.02 | $23.37 | 120523 |
| 2024-08-15 | 22.95 | $23.36 | 154600 |
| 2024-08-14 | 22.87 | $23.04 | 149136 |
| 2024-08-13 | 22.84 | $22.96 | 144020 |
| 2024-08-12 | 22.82 | $22.84 | 101255 |
| 2024-08-09 | 22.83 | $22.81 | 150300 |
| 2024-08-08 | 22.85 | $22.68 | 165906 |
| 2024-08-07 | 22.89 | $22.37 | 166002 |
| 2024-08-06 | 23.01 | $22.29 | 192800 |
| 2024-08-05 | 23.17 | $22.05 | 259400 |
| 2024-08-02 | 23.40 | $22.92 | 267240 |
| 2024-08-01 | 23.48 | $23.33 | 209900 |
| 2024-07-31 | 23.50 | $23.50 | 191000 |
| 2024-07-30 | 23.47 | $23.33 | 161048 |
| 2024-07-29 | 23.48 | $23.31 | 127400 |
| 2024-07-26 | 23.49 | $23.44 | 116900 |
| 2024-07-25 | 23.47 | $23.19 | 101441 |
| 2024-07-24 | 23.50 | $23.15 | 115500 |
| 2024-07-23 | 23.55 | $23.61 | 116600 |
| 2024-07-22 | 23.50 | $23.53 | 104212 |
| 2024-07-19 | 23.46 | $23.37 | 126848 |
| 2024-07-18 | 23.45 | $23.51 | 191105 |
| 2024-07-17 | 23.40 | $23.76 | 215362 |
| 2024-07-16 | 23.29 | $23.86 | 173900 |
| 2024-07-15 | 23.14 | $23.64 | 235742 |
| 2024-07-12 | 23.01 | $23.33 | 160736 |
| 2024-07-11 | 22.93 | $23.13 | 167927 |
| 2024-07-10 | 22.87 | $23.04 | 199842 |
| 2024-07-09 | 22.82 | $22.82 | 154700 |
| 2024-07-08 | 22.81 | $22.84 | 133400 |
| 2024-07-05 | 22.79 | $22.94 | 148400 |
| 2024-07-03 | 22.75 | $22.83 | 61300 |
| 2024-07-02 | 22.73 | $22.73 | 135145 |
| 2024-07-01 | 22.72 | $22.63 | 161300 |
| 2024-06-28 | 22.74 | $22.71 | 144200 |
| 2024-06-27 | 22.73 | $22.70 | 188501 |
| 2024-06-26 | 22.73 | $22.70 | 165801 |
| 2024-06-25 | 22.73 | $22.88 | 160421 |
| 2024-06-24 | 22.69 | $22.70 | 149400 |
| 2024-06-21 | 22.68 | $22.61 | 193500 |
| 2024-06-20 | 22.69 | $22.59 | 147400 |
| 2024-06-18 | 22.70 | $22.58 | 105861 |
| 2024-06-17 | 22.71 | $22.59 | 182400 |
| 2024-06-14 | 22.73 | $22.47 | 156818 |
| 2024-06-13 | 22.77 | $22.68 | 224048 |
| 2024-06-12 | 22.77 | $22.80 | 170600 |
| 2024-06-11 | 22.75 | $22.80 | 126247 |
| 2024-06-10 | 22.73 | $22.75 | 58308 |
| 2024-06-07 | 22.71 | $22.87 | 136800 |
| 2024-06-06 | 22.66 | $22.86 | 195700 |
| 2024-06-05 | 22.60 | $22.76 | 183700 |
| 2024-06-04 | 22.56 | $22.56 | 145700 |
| 2024-06-03 | 22.55 | $22.44 | 139635 |
| 2024-05-31 | 22.57 | $22.55 | 92500 |
| 2024-05-30 | 22.56 | $22.23 | 89523 |
| 2024-05-29 | 22.62 | $22.22 | 199834 |
| 2024-05-28 | 22.69 | $22.46 | 118300 |
| 2024-05-24 | 22.72 | $22.58 | 121200 |
| 2024-05-23 | 22.72 | $22.43 | 213137 |
| 2024-05-22 | 22.76 | $22.82 | 152000 |
| 2024-05-21 | 22.73 | $22.87 | 93500 |
| 2024-05-20 | 22.67 | $22.91 | 124900 |
| 2024-05-17 | 22.60 | $22.87 | 128829 |
| 2024-05-16 | 22.52 | $22.86 | 183600 |
| 2024-05-15 | 22.43 | $22.87 | 219004 |
| 2024-05-14 | 22.32 | $22.63 | 102000 |
| 2024-05-13 | 22.25 | $22.54 | 123700 |
| 2024-05-10 | 22.18 | $22.59 | 116300 |
| 2024-05-09 | 22.09 | $22.49 | 158600 |
| 2024-05-08 | 22.01 | $22.35 | 104106 |
| 2024-05-07 | 21.94 | $22.27 | 122624 |
| 2024-05-06 | 21.88 | $22.12 | 133800 |
| 2024-05-03 | 21.85 | $22.08 | 128900 |
| 2024-05-02 | 21.82 | $21.86 | 118400 |
| 2024-05-01 | 21.83 | $21.67 | 185400 |
| 2024-04-30 | 21.88 | $21.73 | 111507 |
| 2024-04-29 | 21.93 | $22.05 | 112025 |
| 2024-04-26 | 21.92 | $22.00 | 139700 |
| 2024-04-25 | 21.92 | $21.94 | 193495 |
| 2024-04-24 | 21.93 | $22.16 | 160913 |
| 2024-04-23 | 21.90 | $22.21 | 167800 |
| 2024-04-22 | 21.86 | $21.96 | 145100 |
| 2024-04-19 | 21.87 | $21.59 | 166092 |
| 2024-04-18 | 21.95 | $21.51 | 220600 |
| 2024-04-17 | 22.06 | $21.57 | 148900 |
| 2024-04-16 | 22.19 | $21.48 | 161249 |
| 2024-04-15 | 22.35 | $21.48 | 245600 |
| 2024-04-12 | 22.54 | $21.96 | 129400 |
| 2024-04-11 | 22.65 | $22.38 | 92300 |
| 2024-04-10 | 22.70 | $22.38 | 69600 |
| 2024-04-09 | 22.75 | $22.61 | 164330 |
| 2024-04-08 | 22.76 | $22.70 | 90100 |
| 2024-04-05 | 22.76 | $22.59 | 143200 |
| 2024-04-04 | 22.77 | $22.50 | 216405 |
| 2024-04-03 | 22.81 | $22.68 | 198532 |
| 2024-04-02 | 22.81 | $22.62 | 183800 |
| 2024-04-01 | 22.82 | $22.81 | 172416 |
| 2024-03-28 | 22.80 | $22.98 | 180700 |
| 2024-03-27 | 22.73 | $22.74 | 166426 |
| 2024-03-26 | 22.70 | $22.58 | 123800 |
| 2024-03-25 | 22.70 | $22.70 | 120922 |
| 2024-03-22 | 22.67 | $22.81 | 119400 |
| 2024-03-21 | 22.62 | $22.94 | 141300 |
| 2024-03-20 | 22.52 | $22.75 | 186200 |
| 2024-03-19 | 22.45 | $22.46 | 143400 |
| 2024-03-18 | 22.43 | $22.27 | 106000 |
| 2024-03-15 | 22.44 | $22.18 | 126400 |
| 2024-03-14 | 22.47 | $22.26 | 97131 |
| 2024-03-13 | 22.50 | $22.50 | 106317 |
| 2024-03-12 | 22.47 | $22.56 | 176600 |
| 2024-03-11 | 22.42 | $22.35 | 132000 |
| 2024-03-08 | 22.41 | $22.41 | 141527 |
| 2024-03-07 | 22.38 | $22.47 | 143800 |
| 2024-03-06 | 22.34 | $22.22 | 205112 |
| 2024-03-05 | 22.34 | $22.24 | 125923 |
| 2024-03-04 | 22.33 | $22.32 | 107037 |
| 2024-03-01 | 22.30 | $22.38 | 193328 |
| 2024-02-29 | 22.26 | $22.18 | 119062 |
| 2024-02-28 | 22.25 | $22.07 | 95900 |
| 2024-02-27 | 22.26 | $22.11 | 145122 |
| 2024-02-26 | 22.26 | $22.12 | 115316 |
| 2024-02-23 | 22.26 | $22.34 | 128721 |
| 2024-02-22 | 22.21 | $22.31 | 198811 |
| 2024-02-21 | 22.15 | $22.18 | 275446 |
| 2024-02-20 | 22.12 | $22.25 | 435700 |
| 2024-02-16 | 22.06 | $22.03 | 136200 |
| 2024-02-15 | 22.03 | $22.10 | 154215 |
| 2024-02-14 | 21.99 | $21.92 | 235500 |
| 2024-02-13 | 21.97 | $21.75 | 182403 |
| 2024-02-12 | 21.99 | $22.22 | 192400 |
| 2024-02-09 | 21.91 | $22.12 | 206100 |
| 2024-02-08 | 21.84 | $21.98 | 120619 |
| 2024-02-07 | 21.78 | $21.97 | 161100 |
| 2024-02-06 | 21.71 | $21.76 | 141200 |
| 2024-02-05 | 21.68 | $21.63 | 169731 |
| 2024-02-02 | 21.66 | $21.87 | 168208 |
| 2024-02-01 | 21.60 | $21.65 | 398900 |
| 2024-01-31 | 21.56 | $21.50 | 139300 |
| 2024-01-30 | 21.56 | $21.74 | 176303 |
| 2024-01-29 | 21.50 | $21.71 | 158100 |
| 2024-01-26 | 21.43 | $21.48 | 176135 |
| 2024-01-25 | 21.40 | $21.45 | 263749 |
| 2024-01-24 | 21.38 | $21.33 | 267839 |
| 2024-01-23 | 21.37 | $21.23 | 194805 |
| 2024-01-22 | 21.38 | $21.14 | 168500 |
| 2024-01-19 | 21.42 | $21.15 | 167000 |
| 2024-01-18 | 21.45 | $21.13 | 102600 |
| 2024-01-17 | 21.49 | $20.99 | 209614 |
| 2024-01-16 | 21.57 | $21.20 | 294700 |
| 2024-01-12 | 21.62 | $21.42 | 127600 |
| 2024-01-11 | 21.62 | $21.39 | 243400 |
| 2024-01-10 | 21.63 | $21.49 | 180000 |
| 2024-01-09 | 21.62 | $21.31 | 215900 |
| 2024-01-08 | 21.64 | $21.38 | 286246 |
| 2024-01-05 | 21.65 | $21.08 | 739000 |
| 2024-01-04 | 21.72 | $21.46 | 166612 |
| 2024-01-03 | 21.72 | $21.40 | 183900 |
| 2024-01-02 | 21.72 | $21.55 | 216400 |
| 2023-12-29 | 21.70 | $21.64 | 165541 |
| 2023-12-28 | 21.65 | $21.66 | 177500 |
| 2023-12-27 | 21.58 | $21.66 | 174700 |
| 2023-12-26 | 21.49 | $21.66 | 190330 |
| 2023-12-22 | 21.40 | $21.46 | 282146 |
| 2023-12-21 | 21.32 | $21.39 | 286300 |
| 2023-12-20 | 21.24 | $21.22 | 253050 |
| 2023-12-19 | 21.19 | $21.45 | 186635 |
| 2023-12-18 | 21.07 | $21.33 | 196035 |
| 2023-12-15 | 20.96 | $21.16 | 178900 |
| 2023-12-14 | 20.86 | $21.20 | 156500 |
| 2023-12-13 | 20.74 | $21.11 | 141500 |
| 2023-12-12 | 20.61 | $20.71 | 168700 |
| 2023-12-11 | 20.54 | $20.65 | 178812 |
| 2023-12-08 | 20.47 | $20.45 | 152029 |
| 2023-12-07 | 20.44 | $20.42 | 203700 |
| 2023-12-06 | 20.40 | $20.23 | 126300 |
| 2023-12-05 | 20.39 | $20.44 | 128913 |
| 2023-12-04 | 20.33 | $20.57 | 176914 |
| 2023-12-01 | 20.24 | $20.51 | 194800 |
| 2023-11-30 | 20.14 | $20.31 | 159031 |
| 2023-11-29 | 20.06 | $20.22 | 208900 |
| 2023-11-28 | 19.99 | $20.26 | 101920 |
| 2023-11-27 | 19.90 | $20.25 | 134400 |
| 2023-11-24 | 19.80 | $20.28 | 108300 |
| 2023-11-22 | 19.67 | $20.10 | 248447 |
| 2023-11-21 | 19.55 | $20.00 | 208327 |
| 2023-11-20 | 19.44 | $19.95 | 143027 |
| 2023-11-17 | 19.32 | $19.71 | 131747 |
| 2023-11-16 | 19.23 | $19.62 | 157326 |
| 2023-11-15 | 19.14 | $19.60 | 221540 |
| 2023-11-14 | 19.05 | $19.53 | 204323 |
| 2023-11-13 | 18.95 | $19.26 | 116314 |
| 2023-11-10 | 18.90 | $19.21 | 129526 |
| 2023-11-09 | 18.85 | $18.86 | 182100 |
| 2023-11-08 | 18.86 | $19.12 | 244297 |
| 2023-11-07 | 18.83 | $19.29 | 188229 |
| 2023-11-06 | 18.75 | $19.31 | 189700 |
| 2023-11-03 | 18.66 | $19.51 | 171570 |
| 2023-11-02 | 18.51 | $19.34 | 165600 |
| 2023-11-01 | 18.38 | $18.83 | 164998 |
| 2023-10-31 | 18.34 | $18.56 | 110700 |
| 2023-10-30 | 18.35 | $18.35 | 163330 |
| 2023-10-27 | 18.40 | $18.17 | 172002 |
| 2023-10-26 | 18.51 | $18.18 | 221448 |
| 2023-10-25 | 18.64 | $18.39 | 202300 |
| 2023-10-24 | 18.74 | $18.60 | 180300 |
| 2023-10-23 | 18.82 | $18.48 | 217800 |
| 2023-10-20 | 18.94 | $18.66 | 330300 |
| 2023-10-19 | 19.05 | $18.92 | 242900 |
| 2023-10-18 | 19.12 | $19.15 | 275848 |
| 2023-10-17 | 19.15 | $19.26 | 199800 |
| 2023-10-16 | 19.16 | $19.32 | 179212 |
| 2023-10-13 | 19.17 | $19.33 | 170000 |
| 2023-10-12 | 19.18 | $19.37 | 135800 |
| 2023-10-11 | 19.19 | $19.55 | 216116 |
| 2023-10-10 | 19.16 | $19.63 | 167900 |
| 2023-10-09 | 19.11 | $19.43 | 202700 |
| 2023-10-06 | 19.10 | $19.34 | 515615 |
| 2023-10-05 | 19.11 | $18.87 | 205600 |
| 2023-10-04 | 19.22 | $19.02 | 188410 |
| 2023-10-03 | 19.32 | $19.02 | 198001 |
| 2023-10-02 | 19.44 | $19.30 | 157014 |
| 2023-09-29 | 19.53 | $19.44 | 265400 |
| 2023-09-28 | 19.60 | $19.46 | 194600 |
| 2023-09-27 | 19.68 | $19.37 | 144200 |
| 2023-09-26 | 19.80 | $19.38 | 187547 |
| 2023-09-25 | 19.93 | $19.78 | 193023 |
| 2023-09-22 | 20.00 | $19.71 | 239511 |
| 2023-09-21 | 20.11 | $19.79 | 368237 |
| 2023-09-20 | 20.21 | $20.05 | 130400 |
| 2023-09-19 | 20.28 | $20.17 | 111800 |
| 2023-09-18 | 20.33 | $20.22 | 108117 |
| 2023-09-15 | 20.38 | $20.24 | 155832 |
| 2023-09-14 | 20.44 | $20.43 | 158400 |
| 2023-09-13 | 20.47 | $20.35 | 110216 |
| 2023-09-12 | 20.53 | $20.46 | 90900 |
| 2023-09-11 | 20.57 | $20.49 | 104905 |
| 2023-09-08 | 20.61 | $20.45 | 82906 |
| 2023-09-07 | 20.67 | $20.46 | 101826 |
| 2023-09-06 | 20.73 | $20.58 | 97945 |
| 2023-09-05 | 20.79 | $20.71 | 145222 |
| 2023-09-01 | 20.82 | $20.97 | 115800 |
| 2023-08-31 | 20.81 | $20.88 | 127405 |
| 2023-08-30 | 20.81 | $20.94 | 144900 |
| 2023-08-29 | 20.80 | $20.91 | 140848 |
| 2023-08-28 | 20.80 | $20.73 | 163700 |
| 2023-08-25 | 20.84 | $20.73 | 157600 |
| 2023-08-24 | 20.89 | $20.69 | 201100 |
| 2023-08-23 | 20.95 | $20.93 | 95900 |
| 2023-08-22 | 20.97 | $20.70 | 148600 |
| 2023-08-21 | 21.05 | $20.65 | 76600 |
| 2023-08-18 | 21.15 | $20.60 | 98300 |
| 2023-08-17 | 21.27 | $20.71 | 115100 |
| 2023-08-16 | 21.40 | $20.91 | 107800 |
| 2023-08-15 | 21.50 | $21.23 | 105400 |
| 2023-08-14 | 21.55 | $21.52 | 109428 |
| 2023-08-11 | 21.54 | $21.33 | 87022 |
| 2023-08-10 | 21.58 | $21.32 | 111800 |
| 2023-08-09 | 21.62 | $21.34 | 106907 |
| 2023-08-08 | 21.67 | $21.41 | 105833 |
| 2023-08-07 | 21.70 | $21.46 | 177800 |
| 2023-08-04 | 21.73 | $21.30 | 124100 |
| 2023-08-03 | 21.80 | $21.48 | 89300 |
| 2023-08-02 | 21.84 | $21.53 | 106100 |
| 2023-08-01 | 21.87 | $21.74 | 137300 |
| 2023-07-31 | 21.86 | $21.81 | 105110 |
| 2023-07-28 | 21.84 | $21.75 | 138700 |
| 2023-07-27 | 21.82 | $21.70 | 149100 |
| 2023-07-26 | 21.80 | $21.91 | 120448 |
| 2023-07-25 | 21.74 | $21.83 | 144928 |
| 2023-07-24 | 21.69 | $21.75 | 133409 |
| 2023-07-21 | 21.64 | $21.77 | 226434 |
| 2023-07-20 | 21.57 | $21.67 | 215200 |
| 2023-07-19 | 21.51 | $21.68 | 133700 |
| 2023-07-18 | 21.45 | $21.59 | 184023 |
| 2023-07-17 | 21.38 | $21.52 | 175100 |
| 2023-07-14 | 21.32 | $21.41 | 131200 |
| 2023-07-13 | 21.28 | $21.72 | 157900 |
| 2023-07-12 | 21.15 | $21.50 | 182636 |
| 2023-07-11 | 21.06 | $21.24 | 158807 |
| 2023-07-10 | 21.00 | $21.05 | 111500 |
| 2023-07-07 | 20.97 | $20.92 | 126749 |
| 2023-07-06 | 20.97 | $20.83 | 141100 |
| 2023-07-05 | 20.98 | $21.05 | 167200 |
| 2023-07-03 | 20.94 | $21.23 | 63342 |
| 2023-06-30 | 20.86 | $21.13 | 98310 |
| 2023-06-29 | 20.79 | $20.90 | 143900 |
| 2023-06-28 | 20.76 | $20.73 | 104800 |
| 2023-06-27 | 20.75 | $20.74 | 104200 |
| 2023-06-26 | 20.75 | $20.56 | 167440 |
| 2023-06-23 | 20.77 | $20.53 | 179400 |
| 2023-06-22 | 20.81 | $20.74 | 103800 |
| 2023-06-21 | 20.81 | $20.74 | 153200 |
| 2023-06-20 | 20.81 | $20.95 | 165800 |
| 2023-06-16 | 20.76 | $20.99 | 97801 |
| 2023-06-15 | 20.70 | $21.09 | 166311 |
| 2023-06-14 | 20.60 | $20.75 | 157700 |
| 2023-06-13 | 20.56 | $21.01 | 183102 |
| 2023-06-12 | 20.46 | $20.84 | 151100 |
| 2023-06-09 | 20.38 | $20.70 | 157600 |
| 2023-06-08 | 20.31 | $20.68 | 106527 |
| 2023-06-07 | 20.24 | $20.60 | 114001 |
| 2023-06-06 | 20.17 | $20.61 | 141200 |
| 2023-06-05 | 20.09 | $20.38 | 126841 |
| 2023-06-02 | 20.05 | $20.45 | 130309 |
| 2023-06-01 | 19.99 | $20.05 | 67600 |
| 2023-05-31 | 20.00 | $19.84 | 98100 |
| 2023-05-30 | 20.06 | $19.98 | 107721 |
| 2023-05-26 | 20.10 | $20.01 | 156525 |
| 2023-05-25 | 20.14 | $19.96 | 159441 |
| 2023-05-24 | 20.20 | $19.93 | 170600 |
| 2023-05-23 | 20.28 | $20.15 | 171117 |
| 2023-05-22 | 20.32 | $20.31 | 159338 |
| 2023-05-19 | 20.34 | $20.36 | 122733 |
| 2023-05-18 | 20.35 | $20.52 | 271130 |
| 2023-05-17 | 20.34 | $20.29 | 140512 |
| 2023-05-16 | 20.36 | $20.07 | 108500 |
| 2023-05-15 | 20.44 | $20.25 | 83425 |
| 2023-05-12 | 20.50 | $20.30 | 134100 |
| 2023-05-11 | 20.55 | $20.46 | 172001 |
| 2023-05-10 | 20.58 | $20.48 | 148442 |
| 2023-05-09 | 20.61 | $20.51 | 143100 |
| 2023-05-08 | 20.64 | $20.56 | 86616 |
| 2023-05-05 | 20.67 | $20.54 | 175025 |
| 2023-05-04 | 20.70 | $20.28 | 134900 |
| 2023-05-03 | 20.80 | $20.53 | 147409 |
| 2023-05-02 | 20.85 | $20.60 | 144000 |
| 2023-05-01 | 20.90 | $21.06 | 132500 |
| 2023-04-28 | 20.86 | $20.97 | 189846 |
| 2023-04-27 | 20.83 | $20.86 | 104639 |
| 2023-04-26 | 20.82 | $20.49 | 129636 |
| 2023-04-25 | 20.89 | $20.58 | 131802 |
| 2023-04-24 | 20.95 | $20.90 | 191726 |
| 2023-04-21 | 20.95 | $21.02 | 120837 |
| 2023-04-20 | 20.93 | $21.08 | 153800 |
| 2023-04-19 | 20.89 | $20.98 | 141008 |
| 2023-04-18 | 20.86 | $21.04 | 151401 |
| 2023-04-17 | 20.81 | $21.00 | 117315 |
| 2023-04-14 | 20.77 | $21.02 | 105400 |
| 2023-04-13 | 20.71 | $21.10 | 125000 |
| 2023-04-12 | 20.63 | $21.00 | 99500 |
| 2023-04-11 | 20.56 | $20.99 | 106400 |
| 2023-04-10 | 20.48 | $20.83 | 113800 |
| 2023-04-06 | 20.41 | $20.70 | 155730 |
| 2023-04-05 | 20.37 | $20.68 | 161415 |
| 2023-04-04 | 20.33 | $20.75 | 201900 |
| 2023-04-03 | 20.26 | $20.92 | 126724 |
| 2023-03-31 | 20.15 | $20.79 | 185200 |
| 2023-03-30 | 20.05 | $20.59 | 92000 |
| 2023-03-29 | 19.98 | $20.42 | 117400 |
| 2023-03-28 | 19.93 | $20.16 | 92200 |
| 2023-03-27 | 19.94 | $20.14 | 184320 |
| 2023-03-24 | 19.95 | $19.96 | 183903 |
| 2023-03-23 | 20.01 | $19.99 | 151300 |
| 2023-03-22 | 20.07 | $19.98 | 136000 |
| 2023-03-21 | 20.15 | $20.23 | 140613 |
| 2023-03-20 | 20.19 | $20.02 | 134600 |
| 2023-03-17 | 20.28 | $19.82 | 105817 |
| 2023-03-16 | 20.44 | $20.09 | 144902 |
| 2023-03-15 | 20.56 | $19.85 | 234200 |
| 2023-03-14 | 20.76 | $20.27 | 122219 |
| 2023-03-13 | 20.90 | $20.02 | 152818 |
| 2023-03-10 | 21.12 | $20.35 | 145300 |
| 2023-03-09 | 21.31 | $20.77 | 186300 |
| 2023-03-08 | 21.43 | $21.19 | 122600 |
| 2023-03-07 | 21.50 | $21.19 | 107723 |
| 2023-03-06 | 21.57 | $21.66 | 130200 |
| 2023-03-03 | 21.55 | $21.66 | 67200 |
| 2023-03-02 | 21.53 | $21.36 | 151616 |
| 2023-03-01 | 21.57 | $21.26 | 171026 |
| 2023-02-28 | 21.64 | $21.38 | 115415 |
| 2023-02-27 | 21.70 | $21.33 | 88444 |
| 2023-02-24 | 21.77 | $21.27 | 101000 |
| 2023-02-23 | 21.87 | $21.52 | 163700 |
| 2023-02-22 | 21.94 | $21.47 | 223000 |
| 2023-02-21 | 22.02 | $21.58 | 154400 |
| 2023-02-17 | 22.09 | $21.98 | 116439 |
| 2023-02-16 | 22.09 | $21.95 | 136221 |
| 2023-02-15 | 22.09 | $22.07 | 114700 |
| 2023-02-14 | 22.06 | $22.11 | 178600 |
| 2023-02-13 | 22.02 | $21.95 | 167900 |
| 2023-02-10 | 22.01 | $21.71 | 107625 |
| 2023-02-09 | 22.04 | $21.79 | 106016 |
| 2023-02-08 | 22.06 | $22.07 | 148241 |
| 2023-02-07 | 22.03 | $22.10 | 92400 |
| 2023-02-06 | 21.97 | $21.85 | 154100 |
| 2023-02-03 | 21.97 | $21.99 | 293600 |
| 2023-02-02 | 21.93 | $22.36 | 151200 |
| 2023-02-01 | 21.80 | $22.08 | 158700 |
| 2023-01-31 | 21.71 | $21.91 | 173147 |
| 2023-01-30 | 21.64 | $21.68 | 192500 |
| 2023-01-27 | 21.60 | $21.79 | 126839 |
| 2023-01-26 | 21.54 | $21.78 | 221402 |
| 2023-01-25 | 21.47 | $21.62 | 244100 |
| 2023-01-24 | 21.41 | $21.62 | 192431 |
| 2023-01-23 | 21.35 | $21.48 | 157300 |
| 2023-01-20 | 21.31 | $21.36 | 114000 |
| 2023-01-19 | 21.28 | $20.94 | 166008 |
| 2023-01-18 | 21.34 | $21.19 | 151800 |
| 2023-01-17 | 21.36 | $21.60 | 210200 |
| 2023-01-13 | 21.28 | $21.72 | 114932 |
| 2023-01-12 | 21.18 | $21.76 | 122615 |
| 2023-01-11 | 21.04 | $21.64 | 161500 |
| 2023-01-10 | 20.91 | $21.23 | 133013 |
| 2023-01-09 | 20.84 | $21.16 | 168007 |
| 2023-01-06 | 20.78 | $21.11 | 198700 |
| 2023-01-05 | 20.72 | $20.72 | 99413 |
| 2023-01-04 | 20.73 | $20.98 | 112100 |
| 2023-01-03 | 20.69 | $20.66 | 125448 |
| 2022-12-30 | 20.71 | $20.61 | 199249 |
| 2022-12-29 | 20.74 | $20.74 | 228636 |
| 2022-12-28 | 20.76 | $20.42 | 271833 |
| 2022-12-27 | 20.84 | $20.67 | 168600 |
| 2022-12-23 | 20.89 | $20.66 | 153518 |
| 2022-12-22 | 20.94 | $20.53 | 200337 |
| 2022-12-21 | 21.03 | $20.79 | 206600 |
| 2022-12-20 | 21.08 | $20.40 | 202500 |
| 2022-12-19 | 21.23 | $20.49 | 213000 |
| 2022-12-16 | 21.37 | $20.78 | 304742 |
| 2022-12-15 | 21.48 | $20.97 | 167600 |
| 2022-12-14 | 21.56 | $21.35 | 151547 |
| 2022-12-13 | 21.57 | $21.42 | 171322 |
| 2022-12-12 | 21.57 | $21.23 | 146119 |
| 2022-12-09 | 21.61 | $21.07 | 152103 |
| 2022-12-08 | 21.69 | $21.29 | 110128 |
| 2022-12-07 | 21.73 | $21.31 | 98131 |
| 2022-12-06 | 21.77 | $21.25 | 117300 |
| 2022-12-05 | 21.83 | $21.53 | 122300 |
| 2022-12-02 | 21.83 | $21.84 | 108023 |
| 2022-12-01 | 21.76 | $21.92 | 116847 |
| 2022-11-30 | 21.67 | $21.93 | 153328 |
| 2022-11-29 | 21.55 | $21.52 | 121000 |
| 2022-11-28 | 21.50 | $21.53 | 163049 |
| 2022-11-25 | 21.44 | $21.68 | 34200 |
| 2022-11-23 | 21.33 | $21.63 | 119301 |
| 2022-11-22 | 21.22 | $21.44 | 128900 |
| 2022-11-21 | 21.12 | $21.07 | 183300 |
| 2022-11-18 | 21.08 | $21.20 | 167612 |
| 2022-11-17 | 21.00 | $21.06 | 107403 |
| 2022-11-16 | 20.94 | $21.04 | 143910 |
| 2022-11-15 | 20.87 | $21.22 | 211400 |
| 2022-11-14 | 20.76 | $21.11 | 142800 |
| 2022-11-11 | 20.64 | $21.45 | 108500 |
| 2022-11-10 | 20.43 | $21.18 | 190600 |
| 2022-11-09 | 20.24 | $20.34 | 123400 |
| 2022-11-08 | 20.20 | $20.66 | 160300 |
| 2022-11-07 | 20.08 | $20.47 | 106400 |
| 2022-11-04 | 19.98 | $20.23 | 164200 |
| 2022-11-03 | 19.92 | $19.98 | 100501 |
| 2022-11-02 | 19.90 | $20.06 | 160000 |
| 2022-11-01 | 19.85 | $20.51 | 126840 |
| 2022-10-31 | 19.71 | $20.36 | 138400 |
| 2022-10-28 | 19.58 | $20.41 | 121544 |
| 2022-10-27 | 19.41 | $20.02 | 133874 |
| 2022-10-26 | 19.30 | $20.14 | 132009 |
| 2022-10-25 | 19.15 | $20.30 | 204203 |
| 2022-10-24 | 18.94 | $19.68 | 173243 |
| 2022-10-21 | 18.83 | $19.43 | 155242 |
| 2022-10-20 | 18.76 | $19.04 | 150708 |
| 2022-10-19 | 18.76 | $19.18 | 150200 |
| 2022-10-18 | 18.74 | $19.34 | 131434 |
| 2022-10-17 | 18.68 | $19.07 | 172330 |
| 2022-10-14 | 18.67 | $18.65 | 112537 |
| 2022-10-13 | 18.76 | $19.18 | 204737 |
| 2022-10-12 | 18.75 | $18.78 | 154600 |
| 2022-10-11 | 18.83 | $18.77 | 168226 |
| 2022-10-10 | 18.93 | $18.83 | 204648 |
| 2022-10-07 | 19.03 | $18.88 | 243300 |
| 2022-10-06 | 19.15 | $19.37 | 263325 |
| 2022-10-05 | 19.18 | $19.82 | 151537 |
| 2022-10-04 | 19.13 | $19.90 | 169100 |
| 2022-10-03 | 19.06 | $19.06 | 564428 |
| 2022-09-30 | 19.16 | $18.72 | 180534 |
| 2022-09-29 | 19.35 | $18.93 | 162558 |
| 2022-09-28 | 19.54 | $19.35 | 228500 |
| 2022-09-27 | 19.67 | $18.95 | 345608 |
| 2022-09-26 | 19.91 | $19.08 | 303340 |
| 2022-09-23 | 20.16 | $19.37 | 468300 |
| 2022-09-22 | 20.40 | $19.75 | 237200 |
| 2022-09-21 | 20.60 | $19.97 | 157911 |
| 2022-09-20 | 20.78 | $20.31 | 164200 |
| 2022-09-19 | 20.93 | $20.52 | 129829 |
| 2022-09-16 | 21.06 | $20.51 | 81500 |
| 2022-09-15 | 21.22 | $20.71 | 123011 |
| 2022-09-14 | 21.36 | $20.95 | 141900 |
| 2022-09-13 | 21.47 | $21.03 | 163615 |
| 2022-09-12 | 21.58 | $21.90 | 96934 |
| 2022-09-09 | 21.53 | $21.73 | 80170 |
| 2022-09-08 | 21.51 | $21.44 | 81211 |
| 2022-09-07 | 21.55 | $21.24 | 218011 |
| 2022-09-06 | 21.64 | $20.90 | 141000 |
| 2022-09-02 | 21.82 | $21.11 | 142306 |
| 2022-09-01 | 21.97 | $21.21 | 125542 |
| 2022-08-31 | 22.14 | $21.21 | 149043 |
| 2022-08-30 | 22.33 | $21.48 | 101141 |
| 2022-08-29 | 22.49 | $21.81 | 161600 |
| 2022-08-26 | 22.61 | $21.86 | 131800 |
| 2022-08-25 | 22.74 | $22.50 | 225700 |
| 2022-08-24 | 22.74 | $22.20 | 119700 |
| 2022-08-23 | 22.82 | $22.11 | 156000 |
| 2022-08-22 | 22.91 | $22.22 | 124220 |
| 2022-08-19 | 23.00 | $22.68 | 126802 |
| 2022-08-18 | 23.01 | $22.91 | 147700 |
| 2022-08-17 | 22.96 | $23.01 | 222700 |
| 2022-08-16 | 22.88 | $23.13 | 137039 |
| 2022-08-15 | 22.75 | $23.17 | 207100 |
| 2022-08-12 | 22.60 | $23.14 | 116115 |
| 2022-08-11 | 22.42 | $22.85 | 181400 |
| 2022-08-10 | 22.28 | $22.75 | 113020 |
| 2022-08-09 | 22.13 | $22.22 | 158900 |
| 2022-08-08 | 22.06 | $22.25 | 133314 |
| 2022-08-05 | 21.98 | $22.04 | 117600 |
| 2022-08-04 | 21.92 | $22.16 | 118200 |
| 2022-08-03 | 21.83 | $22.22 | 120102 |
| 2022-08-02 | 21.71 | $22.01 | 170500 |
| 2022-08-01 | 21.61 | $22.30 | 156047 |
| 2022-07-29 | 21.44 | $22.28 | 131438 |
| 2022-07-28 | 21.23 | $21.94 | 161500 |
| 2022-07-27 | 21.07 | $21.63 | 169811 |
| 2022-07-26 | 20.95 | $21.06 | 198440 |
| 2022-07-25 | 20.92 | $21.32 | 208500 |
| 2022-07-22 | 20.84 | $21.31 | 167927 |
| 2022-07-21 | 20.74 | $21.43 | 118305 |
| 2022-07-20 | 20.61 | $21.33 | 171505 |
| 2022-07-19 | 20.47 | $21.13 | 120600 |
| 2022-07-18 | 20.36 | $20.54 | 108300 |
| 2022-07-15 | 20.36 | $20.59 | 122207 |
| 2022-07-14 | 20.34 | $20.18 | 149400 |
| 2022-07-13 | 20.42 | $20.52 | 141634 |
| 2022-07-12 | 20.43 | $20.53 | 169028 |
| 2022-07-11 | 20.44 | $20.69 | 83600 |
| 2022-07-08 | 20.43 | $20.88 | 111219 |
| 2022-07-07 | 20.38 | $20.94 | 133038 |
| 2022-07-06 | 20.30 | $20.62 | 86730 |
| 2022-07-05 | 20.29 | $20.63 | 105000 |
| 2022-07-01 | 20.27 | $20.65 | 94400 |
| 2022-06-30 | 20.25 | $20.45 | 113343 |
| 2022-06-29 | 20.27 | $20.68 | 166500 |
| 2022-06-28 | 20.25 | $20.57 | 115600 |
| 2022-06-27 | 20.26 | $20.77 | 109500 |
| 2022-06-24 | 20.22 | $20.77 | 215400 |
| 2022-06-23 | 20.19 | $20.17 | 279315 |
| 2022-06-22 | 20.28 | $20.06 | 149235 |
| 2022-06-21 | 20.41 | $20.01 | 168411 |
| 2022-06-17 | 20.57 | $19.53 | 232600 |
| 2022-06-16 | 20.87 | $19.60 | 238100 |
| 2022-06-15 | 21.21 | $20.47 | 201400 |
| 2022-06-14 | 21.42 | $20.14 | 206330 |
| 2022-06-13 | 21.73 | $20.57 | 206500 |
| 2022-06-10 | 22.00 | $21.46 | 109615 |
| 2022-06-09 | 22.13 | $22.09 | 117700 |
| 2022-06-08 | 22.15 | $22.48 | 153000 |
| 2022-06-07 | 22.10 | $22.71 | 191229 |
| 2022-06-06 | 21.98 | $22.43 | 176400 |
| 2022-06-03 | 21.91 | $22.23 | 179800 |
| 2022-06-02 | 21.87 | $22.58 | 210800 |
| 2022-06-01 | 21.75 | $22.28 | 179600 |
| 2022-05-31 | 21.67 | $22.48 | 152800 |
| 2022-05-27 | 21.54 | $22.63 | 159631 |
| 2022-05-26 | 21.37 | $22.24 | 256700 |
| 2022-05-25 | 21.25 | $21.77 | 216235 |
| 2022-05-24 | 21.21 | $21.50 | 290200 |
| 2022-05-23 | 21.23 | $21.50 | 222820 |
| 2022-05-20 | 21.26 | $21.31 | 294900 |
| 2022-05-19 | 21.33 | $21.21 | 207619 |
| 2022-05-18 | 21.45 | $21.34 | 195700 |
| 2022-05-17 | 21.56 | $22.16 | 146443 |
| 2022-05-16 | 21.51 | $21.60 | 163909 |
| 2022-05-13 | 21.59 | $21.62 | 311019 |
| 2022-05-12 | 21.67 | $21.05 | 321717 |
| 2022-05-11 | 21.89 | $21.16 | 183914 |
| 2022-05-10 | 22.13 | $21.54 | 166400 |
| 2022-05-09 | 22.34 | $21.46 | 235500 |
| 2022-05-06 | 22.59 | $22.37 | 224200 |
| 2022-05-05 | 22.70 | $22.48 | 174426 |
| 2022-05-04 | 22.80 | $23.17 | 134500 |
| 2022-05-03 | 22.78 | $22.53 | 126900 |
| 2022-05-02 | 22.89 | $22.36 | 213936 |
| 2022-04-29 | 23.06 | $22.46 | 95609 |
| 2022-04-28 | 23.24 | $23.03 | 143437 |
| 2022-04-27 | 23.33 | $22.57 | 160714 |
| 2022-04-26 | 23.54 | $22.64 | 190300 |
| 2022-04-25 | 23.76 | $23.27 | 224700 |
| 2022-04-22 | 23.89 | $23.25 | 216111 |
| 2022-04-21 | 24.04 | $23.96 | 132500 |
| 2022-04-20 | 24.07 | $24.27 | 173300 |
| 2022-04-19 | 24.03 | $24.01 | 114700 |
| 2022-04-18 | 24.05 | $23.72 | 168200 |
| 2022-04-14 | 24.14 | $23.78 | 122300 |
| 2022-04-13 | 24.22 | $24.03 | 71000 |
| 2022-04-12 | 24.26 | $23.83 | 188200 |
| 2022-04-11 | 24.36 | $23.90 | 171619 |
| 2022-04-08 | 24.45 | $24.20 | 150200 |
| 2022-04-07 | 24.50 | $24.32 | 135036 |
| 2022-04-06 | 24.53 | $24.09 | 117100 |
| 2022-04-05 | 24.61 | $24.44 | 151935 |
| 2022-04-04 | 24.63 | $24.94 | 70226 |
| 2022-04-01 | 24.55 | $24.88 | 141538 |
| 2022-03-31 | 24.46 | $24.64 | 149426 |
| 2022-03-30 | 24.41 | $24.79 | 113942 |
| 2022-03-29 | 24.32 | $24.94 | 203800 |
| 2022-03-28 | 24.19 | $24.62 | 147700 |
| 2022-03-25 | 24.10 | $24.57 | 180725 |
| 2022-03-24 | 24.00 | $24.52 | 153400 |
| 2022-03-23 | 23.91 | $24.31 | 174900 |
| 2022-03-22 | 23.84 | $24.67 | 173121 |
| 2022-03-21 | 23.68 | $24.53 | 197400 |
| 2022-03-18 | 23.54 | $24.56 | 148100 |
| 2022-03-17 | 23.36 | $24.38 | 157100 |
| 2022-03-16 | 23.20 | $23.84 | 175600 |
| 2022-03-15 | 23.13 | $23.35 | 129500 |
| 2022-03-14 | 23.15 | $22.91 | 194600 |
| 2022-03-11 | 23.28 | $23.20 | 131712 |
| 2022-03-10 | 23.37 | $23.53 | 165500 |
| 2022-03-09 | 23.40 | $23.67 | 144300 |
| 2022-03-08 | 23.41 | $23.07 | 241307 |
| 2022-03-07 | 23.56 | $23.06 | 188736 |
| 2022-03-04 | 23.74 | $23.86 | 182000 |
| 2022-03-03 | 23.78 | $24.27 | 227900 |
| 2022-03-02 | 23.74 | $24.18 | 208113 |
| 2022-03-01 | 23.72 | $23.65 | 254400 |
| 2022-02-28 | 23.81 | $24.09 | 186500 |
| 2022-02-25 | 23.82 | $24.02 | 339513 |
| 2022-02-24 | 23.86 | $23.48 | 291800 |
| 2022-02-23 | 24.02 | $23.25 | 222900 |
| 2022-02-22 | 24.26 | $23.61 | 284600 |
| 2022-02-18 | 24.46 | $24.12 | 236400 |
| 2022-02-17 | 24.60 | $24.42 | 173900 |
| 2022-02-16 | 24.69 | $24.83 | 207200 |
| 2022-02-15 | 24.71 | $24.60 | 182600 |
| 2022-02-14 | 24.80 | $24.24 | 249617 |
| 2022-02-11 | 24.97 | $24.55 | 208200 |
| 2022-02-10 | 25.11 | $25.04 | 222300 |
| 2022-02-09 | 25.16 | $25.67 | 220441 |
| 2022-02-08 | 25.10 | $25.21 | 287200 |
| 2022-02-07 | 25.13 | $24.91 | 393124 |
| 2022-02-04 | 25.23 | $24.96 | 916100 |
| 2022-02-03 | 25.33 | $25.56 | 140700 |
| 2022-02-02 | 25.33 | $26.04 | 173031 |
| 2022-02-01 | 25.23 | $25.75 | 179330 |
| 2022-01-31 | 25.17 | $25.42 | 122512 |
| 2022-01-28 | 25.18 | $25.05 | 176703 |
| 2022-01-27 | 25.27 | $24.64 | 131609 |
| 2022-01-26 | 25.47 | $24.77 | 141643 |
| 2022-01-25 | 25.67 | $24.60 | 226231 |
| 2022-01-24 | 25.95 | $24.75 | 557839 |
| 2022-01-21 | 26.24 | $24.85 | 387900 |
| 2022-01-20 | 26.55 | $25.79 | 134514 |
| 2022-01-19 | 26.72 | $25.85 | 191316 |
| 2022-01-18 | 26.90 | $26.17 | 431526 |
| 2022-01-14 | 27.05 | $26.88 | 96900 |
| 2022-01-13 | 27.06 | $26.99 | 104400 |
| 2022-01-12 | 27.06 | $27.25 | 159115 |
| 2022-01-11 | 27.00 | $27.09 | 173600 |
| 2022-01-10 | 26.96 | $26.80 | 136900 |
| 2022-01-07 | 26.97 | $26.83 | 339023 |
| 2022-01-06 | 26.98 | $27.04 | 139044 |
| 2022-01-05 | 26.95 | $27.09 | 138600 |
| 2022-01-04 | 26.90 | $27.27 | 143500 |
| 2022-01-03 | 26.80 | $27.16 | 127200 |
| 2021-12-31 | 26.71 | $27.00 | 79400 |
| 2021-12-30 | 26.64 | $27.02 | 66600 |
| 2021-12-29 | 26.55 | $27.12 | 94820 |
| 2021-12-28 | 26.43 | $26.92 | 92818 |
| 2021-12-27 | 26.33 | $27.03 | 71200 |
| 2021-12-23 | 26.19 | $26.70 | 103100 |
| 2021-12-22 | 26.09 | $26.41 | 106800 |
| 2021-12-21 | 26.05 | $26.26 | 93419 |
| 2021-12-20 | 26.03 | $25.76 | 216826 |
| 2021-12-17 | 26.11 | $26.14 | 140826 |
| 2021-12-16 | 26.13 | $26.39 | 126400 |
| 2021-12-15 | 26.10 | $26.26 | 123621 |
| 2021-12-14 | 26.10 | $25.86 | 116600 |
| 2021-12-13 | 26.18 | $25.96 | 116606 |
| 2021-12-10 | 26.25 | $26.27 | 181210 |
| 2021-12-09 | 26.27 | $26.33 | 167500 |
| 2021-12-08 | 26.28 | $26.70 | 90700 |
| 2021-12-07 | 26.22 | $26.54 | 146445 |
| 2021-12-06 | 26.18 | $26.10 | 195622 |
| 2021-12-03 | 26.24 | $25.73 | 193400 |
| 2021-12-02 | 26.37 | $25.89 | 152626 |
| 2021-12-01 | 26.50 | $25.50 | 198730 |
| 2021-11-30 | 26.74 | $25.78 | 211200 |
| 2021-11-29 | 26.95 | $26.39 | 168100 |
| 2021-11-26 | 27.06 | $26.35 | 139638 |
| 2021-11-24 | 27.21 | $26.90 | 137820 |
| 2021-11-23 | 27.26 | $26.94 | 261914 |
| 2021-11-22 | 27.31 | $27.01 | 181931 |
| 2021-11-19 | 27.35 | $27.01 | 109207 |
| 2021-11-18 | 27.39 | $27.22 | 126114 |
| 2021-11-17 | 27.40 | $27.18 | 106042 |
| 2021-11-16 | 27.42 | $27.46 | 81148 |
| 2021-11-15 | 27.38 | $27.44 | 104200 |
| 2021-11-12 | 27.33 | $27.28 | 79600 |
| 2021-11-11 | 27.31 | $27.30 | 107200 |
| 2021-11-10 | 27.28 | $27.19 | 123000 |
| 2021-11-09 | 27.27 | $27.25 | 337441 |
| 2021-11-08 | 27.24 | $27.57 | 141329 |
| 2021-11-05 | 27.13 | $27.37 | 175327 |
| 2021-11-04 | 27.05 | $27.24 | 153200 |
| 2021-11-03 | 26.99 | $27.25 | 109632 |
| 2021-11-02 | 26.91 | $27.15 | 102238 |
| 2021-11-01 | 26.83 | $26.91 | 102300 |
| 2021-10-29 | 26.80 | $26.74 | 199525 |
| 2021-10-28 | 26.79 | $26.82 | 125139 |
| 2021-10-27 | 26.76 | $26.66 | 106000 |
| 2021-10-26 | 26.77 | $26.97 | 114400 |
| 2021-10-25 | 26.70 | $26.95 | 203600 |
| 2021-10-22 | 26.64 | $27.04 | 148700 |
| 2021-10-21 | 26.53 | $27.06 | 129800 |
| 2021-10-20 | 26.41 | $26.98 | 78226 |
| 2021-10-19 | 26.29 | $26.77 | 121200 |
| 2021-10-18 | 26.19 | $26.52 | 133600 |
| 2021-10-15 | 26.13 | $26.52 | 92727 |
| 2021-10-14 | 26.05 | $26.30 | 146800 |
| 2021-10-13 | 26.02 | $26.15 | 95203 |
| 2021-10-12 | 26.01 | $26.08 | 96635 |
| 2021-10-11 | 26.01 | $26.01 | 101100 |
| 2021-10-08 | 26.03 | $26.14 | 107227 |
| 2021-10-07 | 26.02 | $26.24 | 160514 |
| 2021-10-06 | 26.00 | $26.03 | 174123 |
| 2021-10-05 | 26.02 | $26.17 | 90741 |
| 2021-10-04 | 26.01 | $25.73 | 157000 |
| 2021-10-01 | 26.09 | $26.15 | 66731 |
| 2021-09-30 | 26.10 | $25.79 | 96700 |
| 2021-09-29 | 26.19 | $26.00 | 87025 |
| 2021-09-28 | 26.25 | $26.04 | 144436 |
| 2021-09-27 | 26.31 | $26.55 | 167415 |
| 2021-09-24 | 26.28 | $26.40 | 89518 |
| 2021-09-23 | 26.27 | $26.40 | 146200 |
| 2021-09-22 | 26.26 | $26.00 | 109700 |
| 2021-09-21 | 26.34 | $25.69 | 169238 |
| 2021-09-20 | 26.49 | $25.64 | 330925 |
| 2021-09-17 | 26.68 | $26.34 | 113400 |
| 2021-09-16 | 26.75 | $26.50 | 101239 |
| 2021-09-15 | 26.80 | $26.63 | 126301 |
| 2021-09-14 | 26.83 | $26.56 | 92306 |
| 2021-09-13 | 26.88 | $26.72 | 95244 |
| 2021-09-10 | 26.91 | $26.61 | 87831 |
| 2021-09-09 | 26.96 | $26.82 | 129024 |
| 2021-09-08 | 26.97 | $26.84 | 77614 |
| 2021-09-07 | 26.98 | $26.82 | 102220 |
| 2021-09-03 | 27.00 | $27.15 | 87300 |
| 2021-09-02 | 26.94 | $27.07 | 115900 |
| 2021-09-01 | 26.90 | $27.07 | 91700 |
| 2021-08-31 | 26.84 | $27.02 | 145814 |
| 2021-08-30 | 26.79 | $26.91 | 164431 |
| 2021-08-27 | 26.75 | $26.87 | 181347 |
| 2021-08-26 | 26.72 | $26.80 | 170300 |
| 2021-08-25 | 26.69 | $26.86 | 170529 |
| 2021-08-24 | 26.64 | $26.84 | 209326 |
| 2021-08-23 | 26.59 | $26.64 | 135800 |
| 2021-08-20 | 26.58 | $26.43 | 147005 |
| 2021-08-19 | 26.60 | $26.21 | 190913 |
| 2021-08-18 | 26.68 | $26.31 | 131411 |
| 2021-08-17 | 26.75 | $26.62 | 147144 |
| 2021-08-16 | 26.76 | $26.85 | 157900 |
| 2021-08-13 | 26.72 | $26.82 | 82635 |
| 2021-08-12 | 26.68 | $26.83 | 117000 |
| 2021-08-11 | 26.64 | $26.85 | 193100 |
| 2021-08-10 | 26.58 | $26.76 | 157100 |
| 2021-08-09 | 26.53 | $26.89 | 193800 |
| 2021-08-06 | 26.45 | $26.64 | 135300 |
| 2021-08-05 | 26.40 | $26.59 | 75303 |
| 2021-08-04 | 26.36 | $26.46 | 113141 |
| 2021-08-03 | 26.34 | $26.59 | 121343 |
| 2021-08-02 | 26.29 | $26.34 | 142300 |
| 2021-07-30 | 26.28 | $26.28 | 108500 |
| 2021-07-29 | 26.28 | $26.47 | 88102 |
| 2021-07-28 | 26.25 | $26.42 | 122200 |
| 2021-07-27 | 26.21 | $26.30 | 77322 |
| 2021-07-26 | 26.20 | $26.41 | 131239 |
| 2021-07-23 | 26.17 | $26.40 | 138400 |
| 2021-07-22 | 26.13 | $26.16 | 104800 |
| 2021-07-21 | 26.14 | $26.11 | 124700 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
29.90
2026-07-17
Close Price
$29.63
Vol: 92522
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
18.25
Average
23.87
Maximum
29.93
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 29.90 | $29.63 | 92522 |
| 2026-07-16 | 29.93 | $29.85 | 88239 |
| 2026-07-15 | 29.90 | $29.94 | 84200 |
| 2026-07-14 | 29.83 | $29.90 | 121900 |
| 2026-07-13 | 29.75 | $29.77 | 92509 |
| 2026-07-10 | 29.70 | $29.68 | 79300 |
| 2026-07-09 | 29.65 | $29.64 | 97300 |
| 2026-07-08 | 29.61 | $29.59 | 102900 |
| 2026-07-07 | 29.56 | $29.83 | 111900 |
| 2026-07-06 | 29.43 | $29.82 | 157905 |
| 2026-07-02 | 29.27 | $29.57 | 49928 |
| 2026-07-01 | 29.15 | $29.45 | 74300 |
| 2026-06-30 | 29.05 | $29.40 | 114100 |
| 2026-06-29 | 28.93 | $29.20 | 88600 |
| 2026-06-26 | 28.85 | $28.77 | 62705 |
| 2026-06-25 | 28.90 | $29.02 | 71200 |
| 2026-06-24 | 28.87 | $28.78 | 89300 |
| 2026-06-23 | 28.92 | $28.88 | 152400 |
| 2026-06-22 | 28.95 | $28.97 | 130700 |
| 2026-06-18 | 28.95 | $28.97 | 104833 |
| 2026-06-17 | 28.96 | $28.88 | 90607 |
| 2026-06-16 | 28.99 | $29.30 | 76200 |
| 2026-06-15 | 28.90 | $29.30 | 92123 |
| 2026-06-12 | 28.79 | $29.13 | 123300 |
| 2026-06-11 | 28.71 | $28.99 | 111400 |
| 2026-06-10 | 28.67 | $28.52 | 153022 |
| 2026-06-09 | 28.76 | $28.54 | 307400 |
| 2026-06-08 | 28.87 | $28.61 | 134537 |
| 2026-06-05 | 28.98 | $28.57 | 165400 |
| 2026-06-04 | 29.13 | $29.06 | 187103 |
| 2026-06-03 | 29.16 | $29.02 | 101500 |
| 2026-06-02 | 29.20 | $29.19 | 131319 |
| 2026-06-01 | 29.20 | $29.19 | 90824 |
| 2026-05-29 | 29.20 | $29.24 | 130300 |
| 2026-05-28 | 29.19 | $29.30 | 77300 |
| 2026-05-27 | 29.14 | $29.34 | 77300 |
| 2026-05-26 | 29.08 | $29.28 | 277922 |
| 2026-05-22 | 29.02 | $29.08 | 99500 |
| 2026-05-21 | 29.01 | $29.03 | 134700 |
| 2026-05-20 | 29.01 | $29.02 | 113406 |
| 2026-05-19 | 29.01 | $28.79 | 278200 |
| 2026-05-18 | 29.09 | $28.81 | 214100 |
| 2026-05-15 | 29.18 | $28.70 | 139219 |
| 2026-05-14 | 29.32 | $29.12 | 93917 |
| 2026-05-13 | 29.36 | $29.20 | 77727 |
| 2026-05-12 | 29.37 | $29.14 | 83600 |
| 2026-05-11 | 29.40 | $29.20 | 120300 |
| 2026-05-08 | 29.41 | $29.09 | 135100 |
| 2026-05-07 | 29.46 | $29.11 | 77520 |
| 2026-05-06 | 29.51 | $29.27 | 117011 |
| 2026-05-05 | 29.51 | $29.04 | 141726 |
| 2026-05-04 | 29.57 | $29.14 | 98841 |
| 2026-05-01 | 29.61 | $29.41 | 77335 |
| 2026-04-30 | 29.57 | $29.31 | 123629 |
| 2026-04-29 | 29.54 | $28.99 | 143100 |
| 2026-04-28 | 29.59 | $29.13 | 78300 |
| 2026-04-27 | 29.61 | $29.25 | 72402 |
| 2026-04-24 | 29.57 | $29.29 | 100216 |
| 2026-04-23 | 29.51 | $29.24 | 141300 |
| 2026-04-22 | 29.44 | $29.39 | 91000 |
| 2026-04-21 | 29.30 | $29.23 | 70107 |
| 2026-04-20 | 29.16 | $29.21 | 149300 |
| 2026-04-17 | 28.99 | $29.26 | 228024 |
| 2026-04-16 | 28.76 | $28.85 | 76730 |
| 2026-04-15 | 28.60 | $28.96 | 82900 |
| 2026-04-14 | 28.37 | $28.87 | 109800 |
| 2026-04-13 | 28.10 | $28.62 | 61230 |
| 2026-04-10 | 27.86 | $28.59 | 81800 |
| 2026-04-09 | 27.56 | $28.52 | 81800 |
| 2026-04-08 | 27.22 | $28.19 | 75300 |
| 2026-04-07 | 26.92 | $27.46 | 98000 |
| 2026-04-06 | 26.78 | $27.47 | 98455 |
| 2026-04-02 | 26.61 | $27.37 | 52100 |
| 2026-04-01 | 26.45 | $27.40 | 124500 |
| 2026-03-31 | 26.25 | $26.93 | 89847 |
| 2026-03-30 | 26.16 | $26.21 | 55500 |
| 2026-03-27 | 26.29 | $26.19 | 91627 |
| 2026-03-26 | 26.47 | $26.52 | 106600 |
| 2026-03-25 | 26.59 | $27.13 | 105012 |
| 2026-03-24 | 26.56 | $26.88 | 172718 |
| 2026-03-23 | 26.61 | $26.76 | 161449 |
| 2026-03-20 | 26.72 | $26.34 | 113000 |
| 2026-03-19 | 27.00 | $26.89 | 108900 |
| 2026-03-18 | 27.17 | $27.12 | 86400 |
| 2026-03-17 | 27.32 | $27.52 | 74900 |
| 2026-03-16 | 27.38 | $27.51 | 85544 |
| 2026-03-13 | 27.46 | $27.28 | 156100 |
| 2026-03-12 | 27.65 | $27.32 | 86341 |
| 2026-03-11 | 27.87 | $27.72 | 118954 |
| 2026-03-10 | 28.02 | $27.79 | 104100 |
| 2026-03-09 | 28.18 | $27.63 | 122600 |
| 2026-03-06 | 28.44 | $27.80 | 121228 |
| 2026-03-05 | 28.70 | $28.19 | 108800 |
| 2026-03-04 | 28.89 | $28.62 | 126200 |
| 2026-03-03 | 28.99 | $28.65 | 141128 |
| 2026-03-02 | 29.10 | $29.02 | 74100 |
| 2026-02-27 | 29.12 | $28.87 | 120400 |
| 2026-02-26 | 29.19 | $29.07 | 184500 |
| 2026-02-25 | 29.21 | $29.15 | 108800 |
| 2026-02-24 | 29.20 | $29.09 | 76900 |
| 2026-02-23 | 29.21 | $28.99 | 153727 |
| 2026-02-20 | 29.25 | $29.17 | 114500 |
| 2026-02-19 | 29.24 | $29.10 | 114623 |
| 2026-02-18 | 29.24 | $29.17 | 147924 |
| 2026-02-17 | 29.21 | $29.18 | 119000 |
| 2026-02-13 | 29.17 | $29.08 | 79045 |
| 2026-02-12 | 29.15 | $29.05 | 166200 |
| 2026-02-11 | 29.13 | $29.21 | 156233 |
| 2026-02-10 | 29.06 | $29.23 | 132300 |
| 2026-02-09 | 28.95 | $29.21 | 244100 |
| 2026-02-06 | 28.82 | $29.00 | 125500 |
| 2026-02-05 | 28.73 | $28.65 | 150300 |
| 2026-02-04 | 28.72 | $28.80 | 114300 |
| 2026-02-03 | 28.67 | $28.64 | 121512 |
| 2026-02-02 | 28.64 | $28.54 | 107502 |
| 2026-01-30 | 28.65 | $28.40 | 138300 |
| 2026-01-29 | 28.69 | $28.48 | 174738 |
| 2026-01-28 | 28.71 | $28.65 | 122600 |
| 2026-01-27 | 28.68 | $28.73 | 89227 |
| 2026-01-26 | 28.62 | $28.66 | 120620 |
| 2026-01-23 | 28.55 | $28.49 | 109640 |
| 2026-01-22 | 28.52 | $28.57 | 135149 |
| 2026-01-21 | 28.46 | $28.33 | 166800 |
| 2026-01-20 | 28.46 | $27.98 | 184911 |
| 2026-01-16 | 28.55 | $28.37 | 122607 |
| 2026-01-15 | 28.55 | $28.31 | 133119 |
| 2026-01-14 | 28.55 | $28.39 | 211531 |
| 2026-01-13 | 28.53 | $28.54 | 251600 |
| 2026-01-12 | 28.44 | $28.60 | 258200 |
| 2026-01-09 | 28.31 | $28.48 | 122139 |
| 2026-01-08 | 28.19 | $28.20 | 100227 |
| 2026-01-07 | 28.12 | $28.13 | 86900 |
| 2026-01-06 | 28.05 | $28.20 | 95500 |
| 2026-01-05 | 27.94 | $28.00 | 158100 |
| 2026-01-02 | 27.87 | $27.78 | 141711 |
| 2025-12-31 | 27.85 | $27.77 | 131410 |
| 2025-12-30 | 27.82 | $27.84 | 116200 |
| 2025-12-29 | 27.77 | $27.86 | 139415 |
| 2025-12-26 | 27.68 | $27.81 | 107400 |
| 2025-12-24 | 27.60 | $27.69 | 55147 |
| 2025-12-23 | 27.52 | $27.63 | 104035 |
| 2025-12-22 | 27.45 | $27.57 | 117900 |
| 2025-12-19 | 27.38 | $27.60 | 199300 |
| 2025-12-18 | 27.29 | $27.30 | 138329 |
| 2025-12-17 | 27.26 | $27.06 | 61900 |
| 2025-12-16 | 27.30 | $27.27 | 84100 |
| 2025-12-15 | 27.29 | $27.25 | 82600 |
| 2025-12-12 | 27.28 | $27.12 | 74300 |
| 2025-12-11 | 27.30 | $27.39 | 120300 |
| 2025-12-10 | 27.24 | $27.20 | 227517 |
| 2025-12-09 | 27.23 | $27.10 | 171609 |
| 2025-12-08 | 27.24 | $27.19 | 88541 |
| 2025-12-05 | 27.22 | $27.35 | 83718 |
| 2025-12-04 | 27.15 | $27.26 | 62900 |
| 2025-12-03 | 27.09 | $27.27 | 47514 |
| 2025-12-02 | 27.01 | $27.09 | 84917 |
| 2025-12-01 | 26.97 | $27.21 | 86302 |
| 2025-11-28 | 26.88 | $27.40 | 38000 |
| 2025-11-26 | 26.72 | $27.14 | 92200 |
| 2025-11-25 | 26.60 | $27.02 | 106626 |
| 2025-11-24 | 26.50 | $26.74 | 104000 |
| 2025-11-21 | 26.46 | $26.40 | 166400 |
| 2025-11-20 | 26.53 | $26.18 | 131739 |
| 2025-11-19 | 26.69 | $26.50 | 143300 |
| 2025-11-18 | 26.78 | $26.32 | 138800 |
| 2025-11-17 | 26.95 | $26.63 | 79135 |
| 2025-11-14 | 27.05 | $27.06 | 84200 |
| 2025-11-13 | 27.05 | $27.08 | 120400 |
| 2025-11-12 | 27.04 | $27.33 | 80300 |
| 2025-11-11 | 26.94 | $27.22 | 72800 |
| 2025-11-10 | 26.87 | $27.03 | 78100 |
| 2025-11-07 | 26.83 | $26.67 | 149727 |
| 2025-11-06 | 26.90 | $26.85 | 268500 |
| 2025-11-05 | 26.94 | $26.86 | 65623 |
| 2025-11-04 | 26.97 | $26.66 | 162505 |
| 2025-11-03 | 27.08 | $27.01 | 58912 |
| 2025-10-31 | 27.11 | $27.11 | 69600 |
| 2025-10-30 | 27.10 | $27.01 | 110206 |
| 2025-10-29 | 27.13 | $27.09 | 85842 |
| 2025-10-28 | 27.13 | $27.29 | 127000 |
| 2025-10-27 | 27.07 | $27.44 | 112935 |
| 2025-10-24 | 26.96 | $27.25 | 103135 |
| 2025-10-23 | 26.87 | $27.13 | 97500 |
| 2025-10-22 | 26.81 | $26.82 | 78133 |
| 2025-10-21 | 26.83 | $26.98 | 72628 |
| 2025-10-20 | 26.81 | $26.89 | 65734 |
| 2025-10-17 | 26.82 | $26.68 | 80700 |
| 2025-10-16 | 26.89 | $26.82 | 64143 |
| 2025-10-15 | 26.94 | $27.07 | 62800 |
| 2025-10-14 | 26.92 | $26.86 | 100500 |
| 2025-10-13 | 26.96 | $26.86 | 93424 |
| 2025-10-10 | 27.01 | $26.53 | 132617 |
| 2025-10-09 | 27.18 | $27.06 | 118021 |
| 2025-10-08 | 27.21 | $27.26 | 82000 |
| 2025-10-07 | 27.19 | $27.20 | 100445 |
| 2025-10-06 | 27.18 | $27.23 | 110128 |
| 2025-10-03 | 27.16 | $27.13 | 86700 |
| 2025-10-02 | 27.17 | $27.08 | 71800 |
| 2025-10-01 | 27.20 | $27.27 | 59813 |
| 2025-09-30 | 27.16 | $27.13 | 100200 |
| 2025-09-29 | 27.17 | $27.07 | 79900 |
| 2025-09-26 | 27.19 | $27.02 | 61926 |
| 2025-09-25 | 27.23 | $26.86 | 106004 |
| 2025-09-24 | 27.32 | $27.27 | 124000 |
| 2025-09-23 | 27.31 | $27.30 | 120934 |
| 2025-09-22 | 27.28 | $27.40 | 98825 |
| 2025-09-19 | 27.21 | $27.23 | 66900 |
| 2025-09-18 | 27.18 | $27.18 | 94925 |
| 2025-09-17 | 27.15 | $27.10 | 75300 |
| 2025-09-16 | 27.14 | $27.11 | 126500 |
| 2025-09-15 | 27.12 | $27.15 | 178012 |
| 2025-09-12 | 27.08 | $27.11 | 97400 |
| 2025-09-11 | 27.04 | $27.17 | 96248 |
| 2025-09-10 | 26.98 | $27.02 | 150603 |
| 2025-09-09 | 26.94 | $26.91 | 67108 |
| 2025-09-08 | 26.93 | $26.90 | 57200 |
| 2025-09-05 | 26.91 | $26.90 | 127540 |
| 2025-09-04 | 26.89 | $26.85 | 109200 |
| 2025-09-03 | 26.88 | $26.83 | 82500 |
| 2025-09-02 | 26.87 | $26.90 | 217245 |
| 2025-08-29 | 26.84 | $26.94 | 60500 |
| 2025-08-28 | 26.78 | $26.94 | 86100 |
| 2025-08-27 | 26.71 | $26.83 | 88700 |
| 2025-08-26 | 26.65 | $26.81 | 112712 |
| 2025-08-25 | 26.59 | $26.79 | 135645 |
| 2025-08-22 | 26.51 | $26.75 | 151700 |
| 2025-08-21 | 26.44 | $26.44 | 115100 |
| 2025-08-20 | 26.44 | $26.38 | 169200 |
| 2025-08-19 | 26.46 | $26.50 | 106400 |
| 2025-08-18 | 26.45 | $26.46 | 87234 |
| 2025-08-15 | 26.45 | $26.45 | 112611 |
| 2025-08-14 | 26.45 | $26.62 | 88620 |
| 2025-08-13 | 26.40 | $26.75 | 77000 |
| 2025-08-12 | 26.29 | $26.59 | 132200 |
| 2025-08-11 | 26.22 | $26.24 | 94000 |
| 2025-08-08 | 26.23 | $26.35 | 52348 |
| 2025-08-07 | 26.21 | $26.27 | 92800 |
| 2025-08-06 | 26.22 | $26.18 | 76903 |
| 2025-08-05 | 26.26 | $26.23 | 71200 |
| 2025-08-04 | 26.29 | $26.10 | 93437 |
| 2025-08-01 | 26.36 | $25.80 | 130021 |
| 2025-07-31 | 26.55 | $26.34 | 303049 |
| 2025-07-30 | 26.60 | $26.47 | 300000 |
| 2025-07-29 | 26.62 | $26.47 | 116145 |
| 2025-07-28 | 26.64 | $26.67 | 142000 |
| 2025-07-25 | 26.60 | $26.68 | 131646 |
| 2025-07-24 | 26.54 | $26.50 | 217800 |
| 2025-07-23 | 26.53 | $26.46 | 249000 |
| 2025-07-22 | 26.52 | $26.39 | 89800 |
| 2025-07-21 | 26.53 | $26.30 | 121600 |
| 2025-07-18 | 26.56 | $26.07 | 227900 |
| 2025-07-17 | 26.66 | $26.29 | 138137 |
| 2025-07-16 | 26.72 | $26.37 | 138400 |
| 2025-07-15 | 26.75 | $26.37 | 183000 |
| 2025-07-14 | 26.78 | $26.65 | 318600 |
| 2025-07-11 | 26.73 | $26.53 | 252200 |
| 2025-07-10 | 26.69 | $26.64 | 84128 |
| 2025-07-09 | 26.60 | $26.54 | 148800 |
| 2025-07-08 | 26.51 | $26.43 | 137927 |
| 2025-07-07 | 26.43 | $26.57 | 139040 |
| 2025-07-03 | 26.27 | $26.63 | 78200 |
| 2025-07-02 | 26.06 | $26.45 | 153312 |
| 2025-07-01 | 25.86 | $26.26 | 123427 |
| 2025-06-30 | 25.66 | $26.01 | 153110 |
| 2025-06-27 | 25.49 | $25.76 | 106000 |
| 2025-06-26 | 25.36 | $25.65 | 118530 |
| 2025-06-25 | 25.23 | $25.48 | 194300 |
| 2025-06-24 | 25.13 | $25.43 | 221435 |
| 2025-06-23 | 25.02 | $24.91 | 121938 |
| 2025-06-20 | 25.04 | $24.81 | 171000 |
| 2025-06-18 | 25.10 | $24.74 | 82700 |
| 2025-06-17 | 25.20 | $24.87 | 86341 |
| 2025-06-16 | 25.27 | $25.09 | 69834 |
| 2025-06-13 | 25.28 | $24.96 | 54700 |
| 2025-06-12 | 25.33 | $25.24 | 92311 |
| 2025-06-11 | 25.29 | $25.27 | 103400 |
| 2025-06-10 | 25.24 | $25.25 | 105134 |
| 2025-06-09 | 25.17 | $25.07 | 160300 |
| 2025-06-06 | 25.14 | $25.11 | 94543 |
| 2025-06-05 | 25.08 | $24.84 | 167333 |
| 2025-06-04 | 25.09 | $25.02 | 114721 |
| 2025-06-03 | 25.05 | $24.90 | 129400 |
| 2025-06-02 | 25.02 | $24.86 | 84317 |
| 2025-05-30 | 25.00 | $24.84 | 73200 |
| 2025-05-29 | 24.96 | $24.81 | 99700 |
| 2025-05-28 | 24.93 | $24.60 | 133421 |
| 2025-05-27 | 24.95 | $24.78 | 111540 |
| 2025-05-23 | 24.90 | $24.36 | 130000 |
| 2025-05-22 | 24.98 | $24.45 | 162308 |
| 2025-05-21 | 25.03 | $24.58 | 224700 |
| 2025-05-20 | 25.05 | $25.10 | 327600 |
| 2025-05-19 | 24.89 | $24.78 | 124947 |
| 2025-05-16 | 24.79 | $24.78 | 182816 |
| 2025-05-15 | 24.66 | $24.62 | 264800 |
| 2025-05-14 | 24.54 | $24.57 | 233212 |
| 2025-05-13 | 24.41 | $24.59 | 124429 |
| 2025-05-12 | 24.24 | $24.41 | 206239 |
| 2025-05-09 | 24.07 | $24.03 | 77919 |
| 2025-05-08 | 23.99 | $23.98 | 151000 |
| 2025-05-07 | 23.89 | $23.88 | 112128 |
| 2025-05-06 | 23.80 | $23.81 | 98500 |
| 2025-05-05 | 23.71 | $23.94 | 154129 |
| 2025-05-02 | 23.56 | $24.02 | 112136 |
| 2025-05-01 | 23.34 | $23.74 | 290600 |
| 2025-04-30 | 23.16 | $23.54 | 102100 |
| 2025-04-29 | 23.00 | $23.53 | 198905 |
| 2025-04-28 | 22.82 | $23.36 | 150000 |
| 2025-04-25 | 22.64 | $23.31 | 99600 |
| 2025-04-24 | 22.45 | $23.23 | 226940 |
| 2025-04-23 | 22.25 | $22.92 | 148632 |
| 2025-04-22 | 22.11 | $22.63 | 177348 |
| 2025-04-21 | 22.03 | $22.05 | 163400 |
| 2025-04-17 | 22.13 | $22.50 | 124600 |
| 2025-04-16 | 22.12 | $22.32 | 121808 |
| 2025-04-15 | 22.18 | $22.66 | 169342 |
| 2025-04-14 | 22.14 | $22.72 | 151820 |
| 2025-04-11 | 22.09 | $22.59 | 139523 |
| 2025-04-10 | 22.09 | $22.16 | 248942 |
| 2025-04-09 | 22.22 | $22.78 | 292500 |
| 2025-04-08 | 22.21 | $21.12 | 373000 |
| 2025-04-07 | 22.73 | $21.11 | 516109 |
| 2025-04-04 | 23.37 | $21.63 | 426400 |
| 2025-04-03 | 24.00 | $23.38 | 252304 |
| 2025-04-02 | 24.21 | $24.37 | 149400 |
| 2025-04-01 | 24.15 | $24.16 | 95368 |
| 2025-03-31 | 24.15 | $24.13 | 115227 |
| 2025-03-28 | 24.16 | $24.12 | 113505 |
| 2025-03-27 | 24.17 | $24.30 | 91623 |
| 2025-03-26 | 24.13 | $24.42 | 92322 |
| 2025-03-25 | 24.05 | $24.41 | 174000 |
| 2025-03-24 | 23.95 | $24.43 | 113600 |
| 2025-03-21 | 23.83 | $24.15 | 120222 |
| 2025-03-20 | 23.77 | $24.15 | 154400 |
| 2025-03-19 | 23.71 | $24.14 | 169900 |
| 2025-03-18 | 23.64 | $23.97 | 140930 |
| 2025-03-17 | 23.62 | $23.98 | 94000 |
| 2025-03-14 | 23.59 | $23.82 | 108800 |
| 2025-03-13 | 23.61 | $23.47 | 112047 |
| 2025-03-12 | 23.76 | $23.64 | 147735 |
| 2025-03-11 | 23.89 | $23.62 | 195800 |
| 2025-03-10 | 24.06 | $23.83 | 193914 |
| 2025-03-07 | 24.21 | $24.14 | 181525 |
| 2025-03-06 | 24.30 | $24.04 | 193747 |
| 2025-03-05 | 24.44 | $24.34 | 144100 |
| 2025-03-04 | 24.52 | $24.10 | 225513 |
| 2025-03-03 | 24.70 | $24.59 | 106000 |
| 2025-02-28 | 24.76 | $24.81 | 112248 |
| 2025-02-27 | 24.77 | $24.45 | 155909 |
| 2025-02-26 | 24.90 | $24.62 | 90100 |
| 2025-02-25 | 25.00 | $24.65 | 116100 |
| 2025-02-24 | 25.11 | $24.76 | 216730 |
| 2025-02-21 | 25.21 | $24.97 | 122400 |
| 2025-02-20 | 25.26 | $25.17 | 153827 |
| 2025-02-19 | 25.27 | $25.30 | 154053 |
| 2025-02-18 | 25.22 | $25.22 | 122841 |
| 2025-02-14 | 25.19 | $25.08 | 101523 |
| 2025-02-13 | 25.20 | $25.19 | 73339 |
| 2025-02-12 | 25.17 | $25.10 | 134700 |
| 2025-02-11 | 25.16 | $25.09 | 72200 |
| 2025-02-10 | 25.15 | $24.97 | 137847 |
| 2025-02-07 | 25.17 | $25.04 | 130900 |
| 2025-02-06 | 25.17 | $25.18 | 81200 |
| 2025-02-05 | 25.13 | $25.16 | 117900 |
| 2025-02-04 | 25.07 | $24.82 | 107600 |
| 2025-02-03 | 25.12 | $24.85 | 114100 |
| 2025-01-31 | 25.15 | $24.96 | 201539 |
| 2025-01-30 | 25.16 | $25.22 | 143900 |
| 2025-01-29 | 25.08 | $25.06 | 155900 |
| 2025-01-28 | 25.04 | $25.12 | 132700 |
| 2025-01-27 | 24.96 | $25.04 | 180300 |
| 2025-01-24 | 24.88 | $25.12 | 156700 |
| 2025-01-23 | 24.76 | $25.10 | 175156 |
| 2025-01-22 | 24.62 | $24.89 | 113147 |
| 2025-01-21 | 24.52 | $25.01 | 136411 |
| 2025-01-17 | 24.35 | $24.81 | 92700 |
| 2025-01-16 | 24.21 | $24.58 | 117213 |
| 2025-01-15 | 24.12 | $24.57 | 96000 |
| 2025-01-14 | 24.01 | $24.19 | 114840 |
| 2025-01-13 | 24.01 | $24.14 | 157104 |
| 2025-01-10 | 24.02 | $23.93 | 166000 |
| 2025-01-08 | 24.10 | $24.28 | 94100 |
| 2025-01-07 | 24.09 | $24.26 | 221500 |
| 2025-01-06 | 24.10 | $24.40 | 171400 |
| 2025-01-03 | 24.06 | $24.32 | 125600 |
| 2025-01-02 | 24.05 | $24.13 | 121100 |
| 2024-12-31 | 24.10 | $24.15 | 88400 |
| 2024-12-30 | 24.16 | $24.10 | 141600 |
| 2024-12-27 | 24.25 | $24.35 | 128505 |
| 2024-12-26 | 24.29 | $24.60 | 70314 |
| 2024-12-24 | 24.26 | $24.48 | 79015 |
| 2024-12-23 | 24.27 | $24.28 | 136573 |
| 2024-12-20 | 24.35 | $24.17 | 161500 |
| 2024-12-19 | 24.48 | $23.77 | 197208 |
| 2024-12-18 | 24.78 | $24.01 | 225522 |
| 2024-12-17 | 25.06 | $24.66 | 193807 |
| 2024-12-16 | 25.21 | $24.83 | 158600 |
| 2024-12-13 | 25.33 | $24.98 | 73924 |
| 2024-12-12 | 25.42 | $25.05 | 119100 |
| 2024-12-11 | 25.51 | $25.26 | 149400 |
| 2024-12-10 | 25.56 | $25.16 | 149134 |
| 2024-12-09 | 25.63 | $25.45 | 141600 |
| 2024-12-06 | 25.63 | $25.59 | 114105 |
| 2024-12-05 | 25.58 | $25.57 | 211382 |
| 2024-12-04 | 25.53 | $25.45 | 150828 |
| 2024-12-03 | 25.49 | $25.49 | 142100 |
| 2024-12-02 | 25.42 | $25.58 | 96628 |
| 2024-11-29 | 25.31 | $25.59 | 70500 |
| 2024-11-27 | 25.16 | $25.30 | 120802 |
| 2024-11-26 | 25.08 | $25.33 | 88337 |
| 2024-11-25 | 24.96 | $25.25 | 94000 |
| 2024-11-22 | 24.84 | $25.01 | 244226 |
| 2024-11-21 | 24.76 | $24.89 | 328824 |
| 2024-11-20 | 24.71 | $24.69 | 196317 |
| 2024-11-19 | 24.70 | $24.61 | 164627 |
| 2024-11-18 | 24.72 | $24.68 | 76438 |
| 2024-11-15 | 24.72 | $24.50 | 139632 |
| 2024-11-14 | 24.77 | $24.55 | 154700 |
| 2024-11-13 | 24.82 | $24.91 | 255823 |
| 2024-11-12 | 24.76 | $25.00 | 117126 |
| 2024-11-11 | 24.66 | $25.16 | 162109 |
| 2024-11-08 | 24.49 | $25.07 | 108400 |
| 2024-11-07 | 24.31 | $24.83 | 156424 |
| 2024-11-06 | 24.16 | $24.53 | 199521 |
| 2024-11-05 | 24.08 | $24.06 | 161800 |
| 2024-11-04 | 24.13 | $23.97 | 98121 |
| 2024-11-01 | 24.22 | $24.05 | 122623 |
| 2024-10-31 | 24.31 | $24.05 | 126000 |
| 2024-10-30 | 24.42 | $24.24 | 111674 |
| 2024-10-29 | 24.49 | $24.31 | 103200 |
| 2024-10-28 | 24.55 | $24.39 | 83003 |
| 2024-10-25 | 24.61 | $24.31 | 114000 |
| 2024-10-24 | 24.70 | $24.45 | 116700 |
| 2024-10-23 | 24.76 | $24.49 | 104300 |
| 2024-10-22 | 24.82 | $24.62 | 78100 |
| 2024-10-21 | 24.85 | $24.66 | 107300 |
| 2024-10-18 | 24.87 | $24.90 | 85000 |
| 2024-10-17 | 24.82 | $24.82 | 87307 |
| 2024-10-16 | 24.78 | $24.95 | 88326 |
| 2024-10-15 | 24.68 | $24.70 | 115400 |
| 2024-10-14 | 24.64 | $24.86 | 89925 |
| 2024-10-11 | 24.53 | $24.64 | 127900 |
| 2024-10-10 | 24.47 | $24.54 | 83646 |
| 2024-10-09 | 24.42 | $24.41 | 109213 |
| 2024-10-08 | 24.40 | $24.31 | 100834 |
| 2024-10-07 | 24.40 | $24.26 | 243500 |
| 2024-10-04 | 24.42 | $24.37 | 71318 |
| 2024-10-03 | 24.40 | $24.20 | 108941 |
| 2024-10-02 | 24.44 | $24.30 | 138639 |
| 2024-10-01 | 24.44 | $24.21 | 194200 |
| 2024-09-30 | 24.47 | $24.45 | 150600 |
| 2024-09-27 | 24.43 | $24.35 | 151621 |
| 2024-09-26 | 24.40 | $24.32 | 123000 |
| 2024-09-25 | 24.38 | $24.32 | 189320 |
| 2024-09-24 | 24.34 | $24.36 | 153036 |
| 2024-09-23 | 24.28 | $24.43 | 169917 |
| 2024-09-20 | 24.18 | $24.31 | 353524 |
| 2024-09-19 | 24.09 | $24.37 | 158900 |
| 2024-09-18 | 23.97 | $24.17 | 136000 |
| 2024-09-17 | 23.87 | $24.13 | 153432 |
| 2024-09-16 | 23.76 | $23.96 | 139400 |
| 2024-09-13 | 23.68 | $23.83 | 168600 |
| 2024-09-12 | 23.63 | $23.58 | 144200 |
| 2024-09-11 | 23.64 | $23.42 | 194115 |
| 2024-09-10 | 23.70 | $23.32 | 242200 |
| 2024-09-09 | 23.81 | $23.47 | 200141 |
| 2024-09-06 | 23.89 | $23.45 | 295816 |
| 2024-09-05 | 23.99 | $23.74 | 281423 |
| 2024-09-04 | 24.02 | $23.90 | 200900 |
| 2024-09-03 | 23.99 | $23.82 | 206607 |
| 2024-08-30 | 23.98 | $24.06 | 200815 |
| 2024-08-29 | 23.89 | $23.96 | 162700 |
| 2024-08-28 | 23.81 | $23.87 | 210800 |
| 2024-08-27 | 23.73 | $23.86 | 206200 |
| 2024-08-26 | 23.64 | $23.90 | 214346 |
| 2024-08-23 | 23.51 | $23.80 | 228000 |
| 2024-08-22 | 23.38 | $23.50 | 281831 |
| 2024-08-21 | 23.31 | $23.51 | 162600 |
| 2024-08-20 | 23.23 | $23.54 | 200400 |
| 2024-08-19 | 23.12 | $23.52 | 171136 |
| 2024-08-16 | 22.98 | $23.37 | 120523 |
| 2024-08-15 | 22.87 | $23.36 | 154600 |
| 2024-08-14 | 22.73 | $23.04 | 149136 |
| 2024-08-13 | 22.67 | $22.96 | 144020 |
| 2024-08-12 | 22.63 | $22.84 | 101255 |
| 2024-08-09 | 22.61 | $22.81 | 150300 |
| 2024-08-08 | 22.61 | $22.68 | 165906 |
| 2024-08-07 | 22.65 | $22.37 | 166002 |
| 2024-08-06 | 22.80 | $22.29 | 192800 |
| 2024-08-05 | 23.01 | $22.05 | 259400 |
| 2024-08-02 | 23.34 | $22.92 | 267240 |
| 2024-08-01 | 23.47 | $23.33 | 209900 |
| 2024-07-31 | 23.49 | $23.50 | 191000 |
| 2024-07-30 | 23.47 | $23.33 | 161048 |
| 2024-07-29 | 23.49 | $23.31 | 127400 |
| 2024-07-26 | 23.52 | $23.44 | 116900 |
| 2024-07-25 | 23.51 | $23.19 | 101441 |
| 2024-07-24 | 23.58 | $23.15 | 115500 |
| 2024-07-23 | 23.67 | $23.61 | 116600 |
| 2024-07-22 | 23.63 | $23.53 | 104212 |
| 2024-07-19 | 23.60 | $23.37 | 126848 |
| 2024-07-18 | 23.61 | $23.51 | 191105 |
| 2024-07-17 | 23.57 | $23.76 | 215362 |
| 2024-07-16 | 23.44 | $23.86 | 173900 |
| 2024-07-15 | 23.25 | $23.64 | 235742 |
| 2024-07-12 | 23.08 | $23.33 | 160736 |
| 2024-07-11 | 22.96 | $23.13 | 167927 |
| 2024-07-10 | 22.89 | $23.04 | 199842 |
| 2024-07-09 | 22.82 | $22.82 | 154700 |
| 2024-07-08 | 22.82 | $22.84 | 133400 |
| 2024-07-05 | 22.80 | $22.94 | 148400 |
| 2024-07-03 | 22.74 | $22.83 | 61300 |
| 2024-07-02 | 22.71 | $22.73 | 135145 |
| 2024-07-01 | 22.70 | $22.63 | 161300 |
| 2024-06-28 | 22.72 | $22.71 | 144200 |
| 2024-06-27 | 22.72 | $22.70 | 188501 |
| 2024-06-26 | 22.72 | $22.70 | 165801 |
| 2024-06-25 | 22.72 | $22.88 | 160421 |
| 2024-06-24 | 22.66 | $22.70 | 149400 |
| 2024-06-21 | 22.64 | $22.61 | 193500 |
| 2024-06-20 | 22.65 | $22.59 | 147400 |
| 2024-06-18 | 22.67 | $22.58 | 105861 |
| 2024-06-17 | 22.70 | $22.59 | 182400 |
| 2024-06-14 | 22.72 | $22.47 | 156818 |
| 2024-06-13 | 22.79 | $22.68 | 224048 |
| 2024-06-12 | 22.81 | $22.80 | 170600 |
| 2024-06-11 | 22.79 | $22.80 | 126247 |
| 2024-06-10 | 22.76 | $22.75 | 58308 |
| 2024-06-07 | 22.74 | $22.87 | 136800 |
| 2024-06-06 | 22.68 | $22.86 | 195700 |
| 2024-06-05 | 22.61 | $22.76 | 183700 |
| 2024-06-04 | 22.55 | $22.56 | 145700 |
| 2024-06-03 | 22.54 | $22.44 | 139635 |
| 2024-05-31 | 22.56 | $22.55 | 92500 |
| 2024-05-30 | 22.55 | $22.23 | 89523 |
| 2024-05-29 | 22.65 | $22.22 | 199834 |
| 2024-05-28 | 22.76 | $22.46 | 118300 |
| 2024-05-24 | 22.82 | $22.58 | 121200 |
| 2024-05-23 | 22.86 | $22.43 | 213137 |
| 2024-05-22 | 22.94 | $22.82 | 152000 |
| 2024-05-21 | 22.92 | $22.87 | 93500 |
| 2024-05-20 | 22.87 | $22.91 | 124900 |
| 2024-05-17 | 22.79 | $22.87 | 128829 |
| 2024-05-16 | 22.70 | $22.86 | 183600 |
| 2024-05-15 | 22.59 | $22.87 | 219004 |
| 2024-05-14 | 22.46 | $22.63 | 102000 |
| 2024-05-13 | 22.36 | $22.54 | 123700 |
| 2024-05-10 | 22.28 | $22.59 | 116300 |
| 2024-05-09 | 22.16 | $22.49 | 158600 |
| 2024-05-08 | 22.04 | $22.35 | 104106 |
| 2024-05-07 | 21.94 | $22.27 | 122624 |
| 2024-05-06 | 21.85 | $22.12 | 133800 |
| 2024-05-03 | 21.78 | $22.08 | 128900 |
| 2024-05-02 | 21.72 | $21.86 | 118400 |
| 2024-05-01 | 21.71 | $21.67 | 185400 |
| 2024-04-30 | 21.77 | $21.73 | 111507 |
| 2024-04-29 | 21.83 | $22.05 | 112025 |
| 2024-04-26 | 21.79 | $22.00 | 139700 |
| 2024-04-25 | 21.77 | $21.94 | 193495 |
| 2024-04-24 | 21.77 | $22.16 | 160913 |
| 2024-04-23 | 21.70 | $22.21 | 167800 |
| 2024-04-22 | 21.60 | $21.96 | 145100 |
| 2024-04-19 | 21.57 | $21.59 | 166092 |
| 2024-04-18 | 21.65 | $21.51 | 220600 |
| 2024-04-17 | 21.78 | $21.57 | 148900 |
| 2024-04-16 | 21.92 | $21.48 | 161249 |
| 2024-04-15 | 22.13 | $21.48 | 245600 |
| 2024-04-12 | 22.39 | $21.96 | 129400 |
| 2024-04-11 | 22.55 | $22.38 | 92300 |
| 2024-04-10 | 22.61 | $22.38 | 69600 |
| 2024-04-09 | 22.69 | $22.61 | 164330 |
| 2024-04-08 | 22.71 | $22.70 | 90100 |
| 2024-04-05 | 22.71 | $22.59 | 143200 |
| 2024-04-04 | 22.73 | $22.50 | 216405 |
| 2024-04-03 | 22.79 | $22.68 | 198532 |
| 2024-04-02 | 22.81 | $22.62 | 183800 |
| 2024-04-01 | 22.84 | $22.81 | 172416 |
| 2024-03-28 | 22.82 | $22.98 | 180700 |
| 2024-03-27 | 22.73 | $22.74 | 166426 |
| 2024-03-26 | 22.70 | $22.58 | 123800 |
| 2024-03-25 | 22.72 | $22.70 | 120922 |
| 2024-03-22 | 22.69 | $22.81 | 119400 |
| 2024-03-21 | 22.62 | $22.94 | 141300 |
| 2024-03-20 | 22.49 | $22.75 | 186200 |
| 2024-03-19 | 22.40 | $22.46 | 143400 |
| 2024-03-18 | 22.37 | $22.27 | 106000 |
| 2024-03-15 | 22.39 | $22.18 | 126400 |
| 2024-03-14 | 22.45 | $22.26 | 97131 |
| 2024-03-13 | 22.49 | $22.50 | 106317 |
| 2024-03-12 | 22.46 | $22.56 | 176600 |
| 2024-03-11 | 22.40 | $22.35 | 132000 |
| 2024-03-08 | 22.39 | $22.41 | 141527 |
| 2024-03-07 | 22.37 | $22.47 | 143800 |
| 2024-03-06 | 22.31 | $22.22 | 205112 |
| 2024-03-05 | 22.32 | $22.24 | 125923 |
| 2024-03-04 | 22.32 | $22.32 | 107037 |
| 2024-03-01 | 22.29 | $22.38 | 193328 |
| 2024-02-29 | 22.24 | $22.18 | 119062 |
| 2024-02-28 | 22.24 | $22.07 | 95900 |
| 2024-02-27 | 22.26 | $22.11 | 145122 |
| 2024-02-26 | 22.28 | $22.12 | 115316 |
| 2024-02-23 | 22.29 | $22.34 | 128721 |
| 2024-02-22 | 22.24 | $22.31 | 198811 |
| 2024-02-21 | 22.18 | $22.18 | 275446 |
| 2024-02-20 | 22.14 | $22.25 | 435700 |
| 2024-02-16 | 22.07 | $22.03 | 136200 |
| 2024-02-15 | 22.05 | $22.10 | 154215 |
| 2024-02-14 | 22.00 | $21.92 | 235500 |
| 2024-02-13 | 21.99 | $21.75 | 182403 |
| 2024-02-12 | 22.04 | $22.22 | 192400 |
| 2024-02-09 | 21.94 | $22.12 | 206100 |
| 2024-02-08 | 21.84 | $21.98 | 120619 |
| 2024-02-07 | 21.77 | $21.97 | 161100 |
| 2024-02-06 | 21.68 | $21.76 | 141200 |
| 2024-02-05 | 21.64 | $21.63 | 169731 |
| 2024-02-02 | 21.63 | $21.87 | 168208 |
| 2024-02-01 | 21.54 | $21.65 | 398900 |
| 2024-01-31 | 21.49 | $21.50 | 139300 |
| 2024-01-30 | 21.48 | $21.74 | 176303 |
| 2024-01-29 | 21.39 | $21.71 | 158100 |
| 2024-01-26 | 21.30 | $21.48 | 176135 |
| 2024-01-25 | 21.25 | $21.45 | 263749 |
| 2024-01-24 | 21.20 | $21.33 | 267839 |
| 2024-01-23 | 21.18 | $21.23 | 194805 |
| 2024-01-22 | 21.19 | $21.14 | 168500 |
| 2024-01-19 | 21.23 | $21.15 | 167000 |
| 2024-01-18 | 21.27 | $21.13 | 102600 |
| 2024-01-17 | 21.33 | $20.99 | 209614 |
| 2024-01-16 | 21.44 | $21.20 | 294700 |
| 2024-01-12 | 21.51 | $21.42 | 127600 |
| 2024-01-11 | 21.53 | $21.39 | 243400 |
| 2024-01-10 | 21.55 | $21.49 | 180000 |
| 2024-01-09 | 21.54 | $21.31 | 215900 |
| 2024-01-08 | 21.59 | $21.38 | 286246 |
| 2024-01-05 | 21.62 | $21.08 | 739000 |
| 2024-01-04 | 21.75 | $21.46 | 166612 |
| 2024-01-03 | 21.78 | $21.40 | 183900 |
| 2024-01-02 | 21.82 | $21.55 | 216400 |
| 2023-12-29 | 21.83 | $21.64 | 165541 |
| 2023-12-28 | 21.79 | $21.66 | 177500 |
| 2023-12-27 | 21.74 | $21.66 | 174700 |
| 2023-12-26 | 21.66 | $21.66 | 190330 |
| 2023-12-22 | 21.57 | $21.46 | 282146 |
| 2023-12-21 | 21.50 | $21.39 | 286300 |
| 2023-12-20 | 21.44 | $21.22 | 253050 |
| 2023-12-19 | 21.40 | $21.45 | 186635 |
| 2023-12-18 | 21.28 | $21.33 | 196035 |
| 2023-12-15 | 21.16 | $21.16 | 178900 |
| 2023-12-14 | 21.07 | $21.20 | 156500 |
| 2023-12-13 | 20.93 | $21.11 | 141500 |
| 2023-12-12 | 20.78 | $20.71 | 168700 |
| 2023-12-11 | 20.72 | $20.65 | 178812 |
| 2023-12-08 | 20.66 | $20.45 | 152029 |
| 2023-12-07 | 20.64 | $20.42 | 203700 |
| 2023-12-06 | 20.63 | $20.23 | 126300 |
| 2023-12-05 | 20.66 | $20.44 | 128913 |
| 2023-12-04 | 20.63 | $20.57 | 176914 |
| 2023-12-01 | 20.54 | $20.51 | 194800 |
| 2023-11-30 | 20.44 | $20.31 | 159031 |
| 2023-11-29 | 20.38 | $20.22 | 208900 |
| 2023-11-28 | 20.33 | $20.26 | 101920 |
| 2023-11-27 | 20.25 | $20.25 | 134400 |
| 2023-11-24 | 20.14 | $20.28 | 108300 |
| 2023-11-22 | 20.00 | $20.10 | 248447 |
| 2023-11-21 | 19.87 | $20.00 | 208327 |
| 2023-11-20 | 19.75 | $19.95 | 143027 |
| 2023-11-17 | 19.60 | $19.71 | 131747 |
| 2023-11-16 | 19.50 | $19.62 | 157326 |
| 2023-11-15 | 19.40 | $19.60 | 221540 |
| 2023-11-14 | 19.29 | $19.53 | 204323 |
| 2023-11-13 | 19.17 | $19.26 | 116314 |
| 2023-11-10 | 19.10 | $19.21 | 129526 |
| 2023-11-09 | 19.04 | $18.86 | 182100 |
| 2023-11-08 | 19.07 | $19.12 | 244297 |
| 2023-11-07 | 19.03 | $19.29 | 188229 |
| 2023-11-06 | 18.93 | $19.31 | 189700 |
| 2023-11-03 | 18.80 | $19.51 | 171570 |
| 2023-11-02 | 18.58 | $19.34 | 165600 |
| 2023-11-01 | 18.37 | $18.83 | 164998 |
| 2023-10-31 | 18.27 | $18.56 | 110700 |
| 2023-10-30 | 18.25 | $18.35 | 163330 |
| 2023-10-27 | 18.30 | $18.17 | 172002 |
| 2023-10-26 | 18.42 | $18.18 | 221448 |
| 2023-10-25 | 18.57 | $18.39 | 202300 |
| 2023-10-24 | 18.70 | $18.60 | 180300 |
| 2023-10-23 | 18.79 | $18.48 | 217800 |
| 2023-10-20 | 18.94 | $18.66 | 330300 |
| 2023-10-19 | 19.07 | $18.92 | 242900 |
| 2023-10-18 | 19.16 | $19.15 | 275848 |
| 2023-10-17 | 19.19 | $19.26 | 199800 |
| 2023-10-16 | 19.20 | $19.32 | 179212 |
| 2023-10-13 | 19.20 | $19.33 | 170000 |
| 2023-10-12 | 19.19 | $19.37 | 135800 |
| 2023-10-11 | 19.18 | $19.55 | 216116 |
| 2023-10-10 | 19.11 | $19.63 | 167900 |
| 2023-10-09 | 19.01 | $19.43 | 202700 |
| 2023-10-06 | 18.95 | $19.34 | 515615 |
| 2023-10-05 | 18.92 | $18.87 | 205600 |
| 2023-10-04 | 19.04 | $19.02 | 188410 |
| 2023-10-03 | 19.14 | $19.02 | 198001 |
| 2023-10-02 | 19.28 | $19.30 | 157014 |
| 2023-09-29 | 19.36 | $19.44 | 265400 |
| 2023-09-28 | 19.42 | $19.46 | 194600 |
| 2023-09-27 | 19.50 | $19.37 | 144200 |
| 2023-09-26 | 19.62 | $19.38 | 187547 |
| 2023-09-25 | 19.78 | $19.78 | 193023 |
| 2023-09-22 | 19.86 | $19.71 | 239511 |
| 2023-09-21 | 19.98 | $19.79 | 368237 |
| 2023-09-20 | 20.10 | $20.05 | 130400 |
| 2023-09-19 | 20.17 | $20.17 | 111800 |
| 2023-09-18 | 20.23 | $20.22 | 108117 |
| 2023-09-15 | 20.28 | $20.24 | 155832 |
| 2023-09-14 | 20.34 | $20.43 | 158400 |
| 2023-09-13 | 20.36 | $20.35 | 110216 |
| 2023-09-12 | 20.42 | $20.46 | 90900 |
| 2023-09-11 | 20.45 | $20.49 | 104905 |
| 2023-09-08 | 20.49 | $20.45 | 82906 |
| 2023-09-07 | 20.55 | $20.46 | 101826 |
| 2023-09-06 | 20.63 | $20.58 | 97945 |
| 2023-09-05 | 20.69 | $20.71 | 145222 |
| 2023-09-01 | 20.72 | $20.97 | 115800 |
| 2023-08-31 | 20.68 | $20.88 | 127405 |
| 2023-08-30 | 20.66 | $20.94 | 144900 |
| 2023-08-29 | 20.63 | $20.91 | 140848 |
| 2023-08-28 | 20.60 | $20.73 | 163700 |
| 2023-08-25 | 20.62 | $20.73 | 157600 |
| 2023-08-24 | 20.66 | $20.69 | 201100 |
| 2023-08-23 | 20.72 | $20.93 | 95900 |
| 2023-08-22 | 20.72 | $20.70 | 148600 |
| 2023-08-21 | 20.79 | $20.65 | 76600 |
| 2023-08-18 | 20.91 | $20.60 | 98300 |
| 2023-08-17 | 21.07 | $20.71 | 115100 |
| 2023-08-16 | 21.23 | $20.91 | 107800 |
| 2023-08-15 | 21.36 | $21.23 | 105400 |
| 2023-08-14 | 21.42 | $21.52 | 109428 |
| 2023-08-11 | 21.41 | $21.33 | 87022 |
| 2023-08-10 | 21.45 | $21.32 | 111800 |
| 2023-08-09 | 21.51 | $21.34 | 106907 |
| 2023-08-08 | 21.57 | $21.41 | 105833 |
| 2023-08-07 | 21.63 | $21.46 | 177800 |
| 2023-08-04 | 21.67 | $21.30 | 124100 |
| 2023-08-03 | 21.78 | $21.48 | 89300 |
| 2023-08-02 | 21.85 | $21.53 | 106100 |
| 2023-08-01 | 21.92 | $21.74 | 137300 |
| 2023-07-31 | 21.93 | $21.81 | 105110 |
| 2023-07-28 | 21.92 | $21.75 | 138700 |
| 2023-07-27 | 21.92 | $21.70 | 149100 |
| 2023-07-26 | 21.92 | $21.91 | 120448 |
| 2023-07-25 | 21.86 | $21.83 | 144928 |
| 2023-07-24 | 21.81 | $21.75 | 133409 |
| 2023-07-21 | 21.77 | $21.77 | 226434 |
| 2023-07-20 | 21.70 | $21.67 | 215200 |
| 2023-07-19 | 21.65 | $21.68 | 133700 |
| 2023-07-18 | 21.58 | $21.59 | 184023 |
| 2023-07-17 | 21.51 | $21.52 | 175100 |
| 2023-07-14 | 21.45 | $21.41 | 131200 |
| 2023-07-13 | 21.41 | $21.72 | 157900 |
| 2023-07-12 | 21.25 | $21.50 | 182636 |
| 2023-07-11 | 21.13 | $21.24 | 158807 |
| 2023-07-10 | 21.06 | $21.05 | 111500 |
| 2023-07-07 | 21.04 | $20.92 | 126749 |
| 2023-07-06 | 21.04 | $20.83 | 141100 |
| 2023-07-05 | 21.08 | $21.05 | 167200 |
| 2023-07-03 | 21.05 | $21.23 | 63342 |
| 2023-06-30 | 20.95 | $21.13 | 98310 |
| 2023-06-29 | 20.86 | $20.90 | 143900 |
| 2023-06-28 | 20.82 | $20.73 | 104800 |
| 2023-06-27 | 20.82 | $20.74 | 104200 |
| 2023-06-26 | 20.82 | $20.56 | 167440 |
| 2023-06-23 | 20.88 | $20.53 | 179400 |
| 2023-06-22 | 20.95 | $20.74 | 103800 |
| 2023-06-21 | 20.98 | $20.74 | 153200 |
| 2023-06-20 | 21.00 | $20.95 | 165800 |
| 2023-06-16 | 20.96 | $20.99 | 97801 |
| 2023-06-15 | 20.89 | $21.09 | 166311 |
| 2023-06-14 | 20.77 | $20.75 | 157700 |
| 2023-06-13 | 20.73 | $21.01 | 183102 |
| 2023-06-12 | 20.60 | $20.84 | 151100 |
| 2023-06-09 | 20.50 | $20.70 | 157600 |
| 2023-06-08 | 20.41 | $20.68 | 106527 |
| 2023-06-07 | 20.31 | $20.60 | 114001 |
| 2023-06-06 | 20.21 | $20.61 | 141200 |
| 2023-06-05 | 20.09 | $20.38 | 126841 |
| 2023-06-02 | 20.01 | $20.45 | 130309 |
| 2023-06-01 | 19.90 | $20.05 | 67600 |
| 2023-05-31 | 19.90 | $19.84 | 98100 |
| 2023-05-30 | 19.97 | $19.98 | 107721 |
| 2023-05-26 | 20.01 | $20.01 | 156525 |
| 2023-05-25 | 20.05 | $19.96 | 159441 |
| 2023-05-24 | 20.12 | $19.93 | 170600 |
| 2023-05-23 | 20.22 | $20.15 | 171117 |
| 2023-05-22 | 20.27 | $20.31 | 159338 |
| 2023-05-19 | 20.28 | $20.36 | 122733 |
| 2023-05-18 | 20.29 | $20.52 | 271130 |
| 2023-05-17 | 20.24 | $20.29 | 140512 |
| 2023-05-16 | 20.27 | $20.07 | 108500 |
| 2023-05-15 | 20.37 | $20.25 | 83425 |
| 2023-05-12 | 20.43 | $20.30 | 134100 |
| 2023-05-11 | 20.50 | $20.46 | 172001 |
| 2023-05-10 | 20.54 | $20.48 | 148442 |
| 2023-05-09 | 20.57 | $20.51 | 143100 |
| 2023-05-08 | 20.61 | $20.56 | 86616 |
| 2023-05-05 | 20.64 | $20.54 | 175025 |
| 2023-05-04 | 20.68 | $20.28 | 134900 |
| 2023-05-03 | 20.82 | $20.53 | 147409 |
| 2023-05-02 | 20.90 | $20.60 | 144000 |
| 2023-05-01 | 20.99 | $21.06 | 132500 |
| 2023-04-28 | 20.94 | $20.97 | 189846 |
| 2023-04-27 | 20.91 | $20.86 | 104639 |
| 2023-04-26 | 20.90 | $20.49 | 129636 |
| 2023-04-25 | 21.01 | $20.58 | 131802 |
| 2023-04-24 | 21.12 | $20.90 | 191726 |
| 2023-04-21 | 21.14 | $21.02 | 120837 |
| 2023-04-20 | 21.13 | $21.08 | 153800 |
| 2023-04-19 | 21.10 | $20.98 | 141008 |
| 2023-04-18 | 21.08 | $21.04 | 151401 |
| 2023-04-17 | 21.04 | $21.00 | 117315 |
| 2023-04-14 | 21.00 | $21.02 | 105400 |
| 2023-04-13 | 20.94 | $21.10 | 125000 |
| 2023-04-12 | 20.84 | $21.00 | 99500 |
| 2023-04-11 | 20.75 | $20.99 | 106400 |
| 2023-04-10 | 20.65 | $20.83 | 113800 |
| 2023-04-06 | 20.56 | $20.70 | 155730 |
| 2023-04-05 | 20.51 | $20.68 | 161415 |
| 2023-04-04 | 20.44 | $20.75 | 201900 |
| 2023-04-03 | 20.35 | $20.92 | 126724 |
| 2023-03-31 | 20.17 | $20.79 | 185200 |
| 2023-03-30 | 20.01 | $20.59 | 92000 |
| 2023-03-29 | 19.88 | $20.42 | 117400 |
| 2023-03-28 | 19.78 | $20.16 | 92200 |
| 2023-03-27 | 19.74 | $20.14 | 184320 |
| 2023-03-24 | 19.71 | $19.96 | 183903 |
| 2023-03-23 | 19.74 | $19.99 | 151300 |
| 2023-03-22 | 19.78 | $19.98 | 136000 |
| 2023-03-21 | 19.84 | $20.23 | 140613 |
| 2023-03-20 | 19.84 | $20.02 | 134600 |
| 2023-03-17 | 19.91 | $19.82 | 105817 |
| 2023-03-16 | 20.07 | $20.09 | 144902 |
| 2023-03-15 | 20.20 | $19.85 | 234200 |
| 2023-03-14 | 20.43 | $20.27 | 122219 |
| 2023-03-13 | 20.59 | $20.02 | 152818 |
| 2023-03-10 | 20.87 | $20.35 | 145300 |
| 2023-03-09 | 21.11 | $20.77 | 186300 |
| 2023-03-08 | 21.27 | $21.19 | 122600 |
| 2023-03-07 | 21.34 | $21.19 | 107723 |
| 2023-03-06 | 21.43 | $21.66 | 130200 |
| 2023-03-03 | 21.39 | $21.66 | 67200 |
| 2023-03-02 | 21.34 | $21.36 | 151616 |
| 2023-03-01 | 21.38 | $21.26 | 171026 |
| 2023-02-28 | 21.47 | $21.38 | 115415 |
| 2023-02-27 | 21.53 | $21.33 | 88444 |
| 2023-02-24 | 21.63 | $21.27 | 101000 |
| 2023-02-23 | 21.76 | $21.52 | 163700 |
| 2023-02-22 | 21.85 | $21.47 | 223000 |
| 2023-02-21 | 21.97 | $21.58 | 154400 |
| 2023-02-17 | 22.09 | $21.98 | 116439 |
| 2023-02-16 | 22.09 | $21.95 | 136221 |
| 2023-02-15 | 22.11 | $22.07 | 114700 |
| 2023-02-14 | 22.09 | $22.11 | 178600 |
| 2023-02-13 | 22.05 | $21.95 | 167900 |
| 2023-02-10 | 22.04 | $21.71 | 107625 |
| 2023-02-09 | 22.11 | $21.79 | 106016 |
| 2023-02-08 | 22.17 | $22.07 | 148241 |
| 2023-02-07 | 22.14 | $22.10 | 92400 |
| 2023-02-06 | 22.09 | $21.85 | 154100 |
| 2023-02-03 | 22.11 | $21.99 | 293600 |
| 2023-02-02 | 22.08 | $22.36 | 151200 |
| 2023-02-01 | 21.93 | $22.08 | 158700 |
| 2023-01-31 | 21.82 | $21.91 | 173147 |
| 2023-01-30 | 21.74 | $21.68 | 192500 |
| 2023-01-27 | 21.71 | $21.79 | 126839 |
| 2023-01-26 | 21.64 | $21.78 | 221402 |
| 2023-01-25 | 21.55 | $21.62 | 244100 |
| 2023-01-24 | 21.49 | $21.62 | 192431 |
| 2023-01-23 | 21.42 | $21.48 | 157300 |
| 2023-01-20 | 21.37 | $21.36 | 114000 |
| 2023-01-19 | 21.34 | $20.94 | 166008 |
| 2023-01-18 | 21.44 | $21.19 | 151800 |
| 2023-01-17 | 21.48 | $21.60 | 210200 |
| 2023-01-13 | 21.40 | $21.72 | 114932 |
| 2023-01-12 | 21.26 | $21.76 | 122615 |
| 2023-01-11 | 21.07 | $21.64 | 161500 |
| 2023-01-10 | 20.88 | $21.23 | 133013 |
| 2023-01-09 | 20.77 | $21.16 | 168007 |
| 2023-01-06 | 20.67 | $21.11 | 198700 |
| 2023-01-05 | 20.56 | $20.72 | 99413 |
| 2023-01-04 | 20.56 | $20.98 | 112100 |
| 2023-01-03 | 20.47 | $20.66 | 125448 |
| 2022-12-30 | 20.47 | $20.61 | 199249 |
| 2022-12-29 | 20.49 | $20.74 | 228636 |
| 2022-12-28 | 20.48 | $20.42 | 271833 |
| 2022-12-27 | 20.57 | $20.67 | 168600 |
| 2022-12-23 | 20.61 | $20.66 | 153518 |
| 2022-12-22 | 20.66 | $20.53 | 200337 |
| 2022-12-21 | 20.76 | $20.79 | 206600 |
| 2022-12-20 | 20.81 | $20.40 | 202500 |
| 2022-12-19 | 20.99 | $20.49 | 213000 |
| 2022-12-16 | 21.19 | $20.78 | 304742 |
| 2022-12-15 | 21.34 | $20.97 | 167600 |
| 2022-12-14 | 21.46 | $21.35 | 151547 |
| 2022-12-13 | 21.49 | $21.42 | 171322 |
| 2022-12-12 | 21.50 | $21.23 | 146119 |
| 2022-12-09 | 21.57 | $21.07 | 152103 |
| 2022-12-08 | 21.69 | $21.29 | 110128 |
| 2022-12-07 | 21.78 | $21.31 | 98131 |
| 2022-12-06 | 21.86 | $21.25 | 117300 |
| 2022-12-05 | 21.99 | $21.53 | 122300 |
| 2022-12-02 | 22.04 | $21.84 | 108023 |
| 2022-12-01 | 21.99 | $21.92 | 116847 |
| 2022-11-30 | 21.91 | $21.93 | 153328 |
| 2022-11-29 | 21.79 | $21.52 | 121000 |
| 2022-11-28 | 21.77 | $21.53 | 163049 |
| 2022-11-25 | 21.73 | $21.68 | 34200 |
| 2022-11-23 | 21.63 | $21.63 | 119301 |
| 2022-11-22 | 21.51 | $21.44 | 128900 |
| 2022-11-21 | 21.42 | $21.07 | 183300 |
| 2022-11-18 | 21.41 | $21.20 | 167612 |
| 2022-11-17 | 21.36 | $21.06 | 107403 |
| 2022-11-16 | 21.33 | $21.04 | 143910 |
| 2022-11-15 | 21.30 | $21.22 | 211400 |
| 2022-11-14 | 21.18 | $21.11 | 142800 |
| 2022-11-11 | 21.07 | $21.45 | 108500 |
| 2022-11-10 | 20.82 | $21.18 | 190600 |
| 2022-11-09 | 20.60 | $20.34 | 123400 |
| 2022-11-08 | 20.58 | $20.66 | 160300 |
| 2022-11-07 | 20.46 | $20.47 | 106400 |
| 2022-11-04 | 20.36 | $20.23 | 164200 |
| 2022-11-03 | 20.31 | $19.98 | 100501 |
| 2022-11-02 | 20.32 | $20.06 | 160000 |
| 2022-11-01 | 20.31 | $20.51 | 126840 |
| 2022-10-31 | 20.14 | $20.36 | 138400 |
| 2022-10-28 | 19.98 | $20.41 | 121544 |
| 2022-10-27 | 19.77 | $20.02 | 133874 |
| 2022-10-26 | 19.64 | $20.14 | 132009 |
| 2022-10-25 | 19.43 | $20.30 | 204203 |
| 2022-10-24 | 19.13 | $19.68 | 173243 |
| 2022-10-21 | 18.96 | $19.43 | 155242 |
| 2022-10-20 | 18.84 | $19.04 | 150708 |
| 2022-10-19 | 18.83 | $19.18 | 150200 |
| 2022-10-18 | 18.76 | $19.34 | 131434 |
| 2022-10-17 | 18.65 | $19.07 | 172330 |
| 2022-10-14 | 18.60 | $18.65 | 112537 |
| 2022-10-13 | 18.68 | $19.18 | 204737 |
| 2022-10-12 | 18.61 | $18.78 | 154600 |
| 2022-10-11 | 18.68 | $18.77 | 168226 |
| 2022-10-10 | 18.76 | $18.83 | 204648 |
| 2022-10-07 | 18.86 | $18.88 | 243300 |
| 2022-10-06 | 18.97 | $19.37 | 263325 |
| 2022-10-05 | 18.97 | $19.82 | 151537 |
| 2022-10-04 | 18.83 | $19.90 | 169100 |
| 2022-10-03 | 18.64 | $19.06 | 564428 |
| 2022-09-30 | 18.70 | $18.72 | 180534 |
| 2022-09-29 | 18.89 | $18.93 | 162558 |
| 2022-09-28 | 19.07 | $19.35 | 228500 |
| 2022-09-27 | 19.17 | $18.95 | 345608 |
| 2022-09-26 | 19.43 | $19.08 | 303340 |
| 2022-09-23 | 19.72 | $19.37 | 468300 |
| 2022-09-22 | 20.00 | $19.75 | 237200 |
| 2022-09-21 | 20.22 | $19.97 | 157911 |
| 2022-09-20 | 20.44 | $20.31 | 164200 |
| 2022-09-19 | 20.60 | $20.52 | 129829 |
| 2022-09-16 | 20.74 | $20.51 | 81500 |
| 2022-09-15 | 20.92 | $20.71 | 123011 |
| 2022-09-14 | 21.08 | $20.95 | 141900 |
| 2022-09-13 | 21.20 | $21.03 | 163615 |
| 2022-09-12 | 21.33 | $21.90 | 96934 |
| 2022-09-09 | 21.23 | $21.73 | 80170 |
| 2022-09-08 | 21.15 | $21.44 | 81211 |
| 2022-09-07 | 21.16 | $21.24 | 218011 |
| 2022-09-06 | 21.24 | $20.90 | 141000 |
| 2022-09-02 | 21.45 | $21.11 | 142306 |
| 2022-09-01 | 21.65 | $21.21 | 125542 |
| 2022-08-31 | 21.86 | $21.21 | 149043 |
| 2022-08-30 | 22.12 | $21.48 | 101141 |
| 2022-08-29 | 22.35 | $21.81 | 161600 |
| 2022-08-26 | 22.52 | $21.86 | 131800 |
| 2022-08-25 | 22.72 | $22.50 | 225700 |
| 2022-08-24 | 22.75 | $22.20 | 119700 |
| 2022-08-23 | 22.88 | $22.11 | 156000 |
| 2022-08-22 | 23.06 | $22.22 | 124220 |
| 2022-08-19 | 23.23 | $22.68 | 126802 |
| 2022-08-18 | 23.29 | $22.91 | 147700 |
| 2022-08-17 | 23.29 | $23.01 | 222700 |
| 2022-08-16 | 23.23 | $23.13 | 137039 |
| 2022-08-15 | 23.12 | $23.17 | 207100 |
| 2022-08-12 | 22.96 | $23.14 | 116115 |
| 2022-08-11 | 22.77 | $22.85 | 181400 |
| 2022-08-10 | 22.62 | $22.75 | 113020 |
| 2022-08-09 | 22.45 | $22.22 | 158900 |
| 2022-08-08 | 22.41 | $22.25 | 133314 |
| 2022-08-05 | 22.34 | $22.04 | 117600 |
| 2022-08-04 | 22.32 | $22.16 | 118200 |
| 2022-08-03 | 22.24 | $22.22 | 120102 |
| 2022-08-02 | 22.13 | $22.01 | 170500 |
| 2022-08-01 | 22.04 | $22.30 | 156047 |
| 2022-07-29 | 21.84 | $22.28 | 131438 |
| 2022-07-28 | 21.59 | $21.94 | 161500 |
| 2022-07-27 | 21.39 | $21.63 | 169811 |
| 2022-07-26 | 21.24 | $21.06 | 198440 |
| 2022-07-25 | 21.23 | $21.32 | 208500 |
| 2022-07-22 | 21.14 | $21.31 | 167927 |
| 2022-07-21 | 21.02 | $21.43 | 118305 |
| 2022-07-20 | 20.85 | $21.33 | 171505 |
| 2022-07-19 | 20.66 | $21.13 | 120600 |
| 2022-07-18 | 20.50 | $20.54 | 108300 |
| 2022-07-15 | 20.49 | $20.59 | 122207 |
| 2022-07-14 | 20.47 | $20.18 | 149400 |
| 2022-07-13 | 20.57 | $20.52 | 141634 |
| 2022-07-12 | 20.59 | $20.53 | 169028 |
| 2022-07-11 | 20.61 | $20.69 | 83600 |
| 2022-07-08 | 20.59 | $20.88 | 111219 |
| 2022-07-07 | 20.50 | $20.94 | 133038 |
| 2022-07-06 | 20.38 | $20.62 | 86730 |
| 2022-07-05 | 20.34 | $20.63 | 105000 |
| 2022-07-01 | 20.29 | $20.65 | 94400 |
| 2022-06-30 | 20.24 | $20.45 | 113343 |
| 2022-06-29 | 20.24 | $20.68 | 166500 |
| 2022-06-28 | 20.17 | $20.57 | 115600 |
| 2022-06-27 | 20.13 | $20.77 | 109500 |
| 2022-06-24 | 20.03 | $20.77 | 215400 |
| 2022-06-23 | 19.92 | $20.17 | 279315 |
| 2022-06-22 | 19.98 | $20.06 | 149235 |
| 2022-06-21 | 20.10 | $20.01 | 168411 |
| 2022-06-17 | 20.28 | $19.53 | 232600 |
| 2022-06-16 | 20.65 | $19.60 | 238100 |
| 2022-06-15 | 21.10 | $20.47 | 201400 |
| 2022-06-14 | 21.37 | $20.14 | 206330 |
| 2022-06-13 | 21.82 | $20.57 | 206500 |
| 2022-06-10 | 22.22 | $21.46 | 109615 |
| 2022-06-09 | 22.43 | $22.09 | 117700 |
| 2022-06-08 | 22.49 | $22.48 | 153000 |
| 2022-06-07 | 22.43 | $22.71 | 191229 |
| 2022-06-06 | 22.29 | $22.43 | 176400 |
| 2022-06-03 | 22.20 | $22.23 | 179800 |
| 2022-06-02 | 22.15 | $22.58 | 210800 |
| 2022-06-01 | 21.99 | $22.28 | 179600 |
| 2022-05-31 | 21.88 | $22.48 | 152800 |
| 2022-05-27 | 21.69 | $22.63 | 159631 |
| 2022-05-26 | 21.42 | $22.24 | 256700 |
| 2022-05-25 | 21.21 | $21.77 | 216235 |
| 2022-05-24 | 21.12 | $21.50 | 290200 |
| 2022-05-23 | 21.10 | $21.50 | 222820 |
| 2022-05-20 | 21.08 | $21.31 | 294900 |
| 2022-05-19 | 21.13 | $21.21 | 207619 |
| 2022-05-18 | 21.24 | $21.34 | 195700 |
| 2022-05-17 | 21.34 | $22.16 | 146443 |
| 2022-05-16 | 21.21 | $21.60 | 163909 |
| 2022-05-13 | 21.24 | $21.62 | 311019 |
| 2022-05-12 | 21.28 | $21.05 | 321717 |
| 2022-05-11 | 21.53 | $21.16 | 183914 |
| 2022-05-10 | 21.81 | $21.54 | 166400 |
| 2022-05-09 | 22.04 | $21.46 | 235500 |
| 2022-05-06 | 22.36 | $22.37 | 224200 |
| 2022-05-05 | 22.46 | $22.48 | 174426 |
| 2022-05-04 | 22.57 | $23.17 | 134500 |
| 2022-05-03 | 22.48 | $22.53 | 126900 |
| 2022-05-02 | 22.59 | $22.36 | 213936 |
| 2022-04-29 | 22.79 | $22.46 | 95609 |
| 2022-04-28 | 23.00 | $23.03 | 143437 |
| 2022-04-27 | 23.08 | $22.57 | 160714 |
| 2022-04-26 | 23.34 | $22.64 | 190300 |
| 2022-04-25 | 23.64 | $23.27 | 224700 |
| 2022-04-22 | 23.80 | $23.25 | 216111 |
| 2022-04-21 | 24.02 | $23.96 | 132500 |
| 2022-04-20 | 24.05 | $24.27 | 173300 |
| 2022-04-19 | 23.99 | $24.01 | 114700 |
| 2022-04-18 | 24.01 | $23.72 | 168200 |
| 2022-04-14 | 24.12 | $23.78 | 122300 |
| 2022-04-13 | 24.24 | $24.03 | 71000 |
| 2022-04-12 | 24.31 | $23.83 | 188200 |
| 2022-04-11 | 24.46 | $23.90 | 171619 |
| 2022-04-08 | 24.61 | $24.20 | 150200 |
| 2022-04-07 | 24.70 | $24.32 | 135036 |
| 2022-04-06 | 24.77 | $24.09 | 117100 |
| 2022-04-05 | 24.92 | $24.44 | 151935 |
| 2022-04-04 | 24.99 | $24.94 | 70226 |
| 2022-04-01 | 24.91 | $24.88 | 141538 |
| 2022-03-31 | 24.83 | $24.64 | 149426 |
| 2022-03-30 | 24.80 | $24.79 | 113942 |
| 2022-03-29 | 24.71 | $24.94 | 203800 |
| 2022-03-28 | 24.55 | $24.62 | 147700 |
| 2022-03-25 | 24.45 | $24.57 | 180725 |
| 2022-03-24 | 24.35 | $24.52 | 153400 |
| 2022-03-23 | 24.23 | $24.31 | 174900 |
| 2022-03-22 | 24.16 | $24.67 | 173121 |
| 2022-03-21 | 23.95 | $24.53 | 197400 |
| 2022-03-18 | 23.74 | $24.56 | 148100 |
| 2022-03-17 | 23.48 | $24.38 | 157100 |
| 2022-03-16 | 23.23 | $23.84 | 175600 |
| 2022-03-15 | 23.09 | $23.35 | 129500 |
| 2022-03-14 | 23.09 | $22.91 | 194600 |
| 2022-03-11 | 23.23 | $23.20 | 131712 |
| 2022-03-10 | 23.32 | $23.53 | 165500 |
| 2022-03-09 | 23.34 | $23.67 | 144300 |
| 2022-03-08 | 23.31 | $23.07 | 241307 |
| 2022-03-07 | 23.49 | $23.06 | 188736 |
| 2022-03-04 | 23.71 | $23.86 | 182000 |
| 2022-03-03 | 23.73 | $24.27 | 227900 |
| 2022-03-02 | 23.64 | $24.18 | 208113 |
| 2022-03-01 | 23.56 | $23.65 | 254400 |
| 2022-02-28 | 23.64 | $24.09 | 186500 |
| 2022-02-25 | 23.60 | $24.02 | 339513 |
| 2022-02-24 | 23.60 | $23.48 | 291800 |
| 2022-02-23 | 23.77 | $23.25 | 222900 |
| 2022-02-22 | 24.06 | $23.61 | 284600 |
| 2022-02-18 | 24.32 | $24.12 | 236400 |
| 2022-02-17 | 24.47 | $24.42 | 173900 |
| 2022-02-16 | 24.57 | $24.83 | 207200 |
| 2022-02-15 | 24.57 | $24.60 | 182600 |
| 2022-02-14 | 24.65 | $24.24 | 249617 |
| 2022-02-11 | 24.86 | $24.55 | 208200 |
| 2022-02-10 | 25.03 | $25.04 | 222300 |
| 2022-02-09 | 25.09 | $25.67 | 220441 |
| 2022-02-08 | 24.96 | $25.21 | 287200 |
| 2022-02-07 | 24.97 | $24.91 | 393124 |
| 2022-02-04 | 25.07 | $24.96 | 916100 |
| 2022-02-03 | 25.18 | $25.56 | 140700 |
| 2022-02-02 | 25.14 | $26.04 | 173031 |
| 2022-02-01 | 24.95 | $25.75 | 179330 |
| 2022-01-31 | 24.81 | $25.42 | 122512 |
| 2022-01-28 | 24.75 | $25.05 | 176703 |
| 2022-01-27 | 24.81 | $24.64 | 131609 |
| 2022-01-26 | 25.03 | $24.77 | 141643 |
| 2022-01-25 | 25.26 | $24.60 | 226231 |
| 2022-01-24 | 25.60 | $24.75 | 557839 |
| 2022-01-21 | 25.98 | $24.85 | 387900 |
| 2022-01-20 | 26.42 | $25.79 | 134514 |
| 2022-01-19 | 26.65 | $25.85 | 191316 |
| 2022-01-18 | 26.92 | $26.17 | 431526 |
| 2022-01-14 | 27.14 | $26.88 | 96900 |
| 2022-01-13 | 27.18 | $26.99 | 104400 |
| 2022-01-12 | 27.20 | $27.25 | 159115 |
| 2022-01-11 | 27.13 | $27.09 | 173600 |
| 2022-01-10 | 27.09 | $26.80 | 136900 |
| 2022-01-07 | 27.14 | $26.83 | 339023 |
| 2022-01-06 | 27.18 | $27.04 | 139044 |
| 2022-01-05 | 27.17 | $27.09 | 138600 |
| 2022-01-04 | 27.12 | $27.27 | 143500 |
| 2022-01-03 | 27.01 | $27.16 | 127200 |
| 2021-12-31 | 26.90 | $27.00 | 79400 |
| 2021-12-30 | 26.82 | $27.02 | 66600 |
| 2021-12-29 | 26.71 | $27.12 | 94820 |
| 2021-12-28 | 26.55 | $26.92 | 92818 |
| 2021-12-27 | 26.41 | $27.03 | 71200 |
| 2021-12-23 | 26.20 | $26.70 | 103100 |
| 2021-12-22 | 26.06 | $26.41 | 106800 |
| 2021-12-21 | 25.97 | $26.26 | 93419 |
| 2021-12-20 | 25.92 | $25.76 | 216826 |
| 2021-12-17 | 26.02 | $26.14 | 140826 |
| 2021-12-16 | 26.03 | $26.39 | 126400 |
| 2021-12-15 | 25.96 | $26.26 | 123621 |
| 2021-12-14 | 25.93 | $25.86 | 116600 |
| 2021-12-13 | 26.02 | $25.96 | 116606 |
| 2021-12-10 | 26.09 | $26.27 | 181210 |
| 2021-12-09 | 26.10 | $26.33 | 167500 |
| 2021-12-08 | 26.08 | $26.70 | 90700 |
| 2021-12-07 | 25.96 | $26.54 | 146445 |
| 2021-12-06 | 25.86 | $26.10 | 195622 |
| 2021-12-03 | 25.88 | $25.73 | 193400 |
| 2021-12-02 | 26.04 | $25.89 | 152626 |
| 2021-12-01 | 26.18 | $25.50 | 198730 |
| 2021-11-30 | 26.49 | $25.78 | 211200 |
| 2021-11-29 | 26.77 | $26.39 | 168100 |
| 2021-11-26 | 26.93 | $26.35 | 139638 |
| 2021-11-24 | 27.13 | $26.90 | 137820 |
| 2021-11-23 | 27.21 | $26.94 | 261914 |
| 2021-11-22 | 27.29 | $27.01 | 181931 |
| 2021-11-19 | 27.36 | $27.01 | 109207 |
| 2021-11-18 | 27.44 | $27.22 | 126114 |
| 2021-11-17 | 27.47 | $27.18 | 106042 |
| 2021-11-16 | 27.52 | $27.46 | 81148 |
| 2021-11-15 | 27.48 | $27.44 | 104200 |
| 2021-11-12 | 27.44 | $27.28 | 79600 |
| 2021-11-11 | 27.44 | $27.30 | 107200 |
| 2021-11-10 | 27.42 | $27.19 | 123000 |
| 2021-11-09 | 27.43 | $27.25 | 337441 |
| 2021-11-08 | 27.42 | $27.57 | 141329 |
| 2021-11-05 | 27.30 | $27.37 | 175327 |
| 2021-11-04 | 27.22 | $27.24 | 153200 |
| 2021-11-03 | 27.15 | $27.25 | 109632 |
| 2021-11-02 | 27.06 | $27.15 | 102238 |
| 2021-11-01 | 26.97 | $26.91 | 102300 |
| 2021-10-29 | 26.94 | $26.74 | 199525 |
| 2021-10-28 | 26.96 | $26.82 | 125139 |
| 2021-10-27 | 26.95 | $26.66 | 106000 |
| 2021-10-26 | 26.98 | $26.97 | 114400 |
| 2021-10-25 | 26.92 | $26.95 | 203600 |
| 2021-10-22 | 26.84 | $27.04 | 148700 |
| 2021-10-21 | 26.72 | $27.06 | 129800 |
| 2021-10-20 | 26.57 | $26.98 | 78226 |
| 2021-10-19 | 26.40 | $26.77 | 121200 |
| 2021-10-18 | 26.26 | $26.52 | 133600 |
| 2021-10-15 | 26.17 | $26.52 | 92727 |
| 2021-10-14 | 26.06 | $26.30 | 146800 |
| 2021-10-13 | 25.99 | $26.15 | 95203 |
| 2021-10-12 | 25.97 | $26.08 | 96635 |
| 2021-10-11 | 25.96 | $26.01 | 101100 |
| 2021-10-08 | 25.97 | $26.14 | 107227 |
| 2021-10-07 | 25.95 | $26.24 | 160514 |
| 2021-10-06 | 25.90 | $26.03 | 174123 |
| 2021-10-05 | 25.90 | $26.17 | 90741 |
| 2021-10-04 | 25.86 | $25.73 | 157000 |
| 2021-10-01 | 25.96 | $26.15 | 66731 |
| 2021-09-30 | 25.95 | $25.79 | 96700 |
| 2021-09-29 | 26.06 | $26.00 | 87025 |
| 2021-09-28 | 26.12 | $26.04 | 144436 |
| 2021-09-27 | 26.19 | $26.55 | 167415 |
| 2021-09-24 | 26.12 | $26.40 | 89518 |
| 2021-09-23 | 26.08 | $26.40 | 146200 |
| 2021-09-22 | 26.04 | $26.00 | 109700 |
| 2021-09-21 | 26.12 | $25.69 | 169238 |
| 2021-09-20 | 26.32 | $25.64 | 330925 |
| 2021-09-17 | 26.58 | $26.34 | 113400 |
| 2021-09-16 | 26.68 | $26.50 | 101239 |
| 2021-09-15 | 26.75 | $26.63 | 126301 |
| 2021-09-14 | 26.79 | $26.56 | 92306 |
| 2021-09-13 | 26.87 | $26.72 | 95244 |
| 2021-09-10 | 26.90 | $26.61 | 87831 |
| 2021-09-09 | 26.99 | $26.82 | 129024 |
| 2021-09-08 | 27.02 | $26.84 | 77614 |
| 2021-09-07 | 27.04 | $26.82 | 102220 |
| 2021-09-03 | 27.08 | $27.15 | 87300 |
| 2021-09-02 | 27.02 | $27.07 | 115900 |
| 2021-09-01 | 26.97 | $27.07 | 91700 |
| 2021-08-31 | 26.91 | $27.02 | 145814 |
| 2021-08-30 | 26.85 | $26.91 | 164431 |
| 2021-08-27 | 26.80 | $26.87 | 181347 |
| 2021-08-26 | 26.76 | $26.80 | 170300 |
| 2021-08-25 | 26.72 | $26.86 | 170529 |
| 2021-08-24 | 26.66 | $26.84 | 209326 |
| 2021-08-23 | 26.60 | $26.64 | 135800 |
| 2021-08-20 | 26.58 | $26.43 | 147005 |
| 2021-08-19 | 26.62 | $26.21 | 190913 |
| 2021-08-18 | 26.73 | $26.31 | 131411 |
| 2021-08-17 | 26.85 | $26.62 | 147144 |
| 2021-08-16 | 26.88 | $26.85 | 157900 |
| 2021-08-13 | 26.85 | $26.82 | 82635 |
| 2021-08-12 | 26.81 | $26.83 | 117000 |
| 2021-08-11 | 26.77 | $26.85 | 193100 |
| 2021-08-10 | 26.70 | $26.76 | 157100 |
| 2021-08-09 | 26.64 | $26.89 | 193800 |
| 2021-08-06 | 26.53 | $26.64 | 135300 |
| 2021-08-05 | 26.48 | $26.59 | 75303 |
| 2021-08-04 | 26.42 | $26.46 | 113141 |
| 2021-08-03 | 26.40 | $26.59 | 121343 |
| 2021-08-02 | 26.33 | $26.34 | 142300 |
| 2021-07-30 | 26.32 | $26.28 | 108500 |
| 2021-07-29 | 26.32 | $26.47 | 88102 |
| 2021-07-28 | 26.27 | $26.42 | 122200 |
| 2021-07-27 | 26.23 | $26.30 | 77322 |
| 2021-07-26 | 26.21 | $26.41 | 131239 |
| 2021-07-23 | 26.15 | $26.40 | 138400 |
| 2021-07-22 | 26.09 | $26.16 | 104800 |
| 2021-07-21 | 26.09 | $26.11 | 124700 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.01
2026-07-17
Close Price
$29.63
Vol: 92522
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.94
Average
51.72
Maximum
73.10
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 56.01 | $29.63 | 92522 |
| 2026-07-16 | 60.76 | $29.85 | 88239 |
| 2026-07-15 | 62.83 | $29.94 | 84200 |
| 2026-07-14 | 62.29 | $29.90 | 121900 |
| 2026-07-13 | 60.51 | $29.77 | 92509 |
| 2026-07-10 | 59.24 | $29.68 | 79300 |
| 2026-07-09 | 58.68 | $29.64 | 97300 |
| 2026-07-08 | 58.00 | $29.59 | 102900 |
| 2026-07-07 | 62.74 | $29.83 | 111900 |
| 2026-07-06 | 62.62 | $29.82 | 157905 |
| 2026-07-02 | 59.49 | $29.57 | 49928 |
| 2026-07-01 | 57.89 | $29.45 | 74300 |
| 2026-06-30 | 57.22 | $29.40 | 114100 |
| 2026-06-29 | 54.46 | $29.20 | 88600 |
| 2026-06-26 | 47.56 | $28.77 | 62705 |
| 2026-06-25 | 51.91 | $29.02 | 71200 |
| 2026-06-24 | 47.54 | $28.78 | 89300 |
| 2026-06-23 | 49.31 | $28.88 | 152400 |
| 2026-06-22 | 50.93 | $28.97 | 130700 |
| 2026-06-18 | 50.93 | $28.97 | 104833 |
| 2026-06-17 | 49.43 | $28.88 | 90607 |
| 2026-06-16 | 57.20 | $29.30 | 76200 |
| 2026-06-15 | 57.20 | $29.30 | 92123 |
| 2026-06-12 | 54.60 | $29.13 | 123300 |
| 2026-06-11 | 52.32 | $28.99 | 111400 |
| 2026-06-10 | 43.26 | $28.52 | 153022 |
| 2026-06-09 | 43.60 | $28.54 | 307400 |
| 2026-06-08 | 44.75 | $28.61 | 134537 |
| 2026-06-05 | 43.94 | $28.57 | 165400 |
| 2026-06-04 | 52.90 | $29.06 | 187103 |
| 2026-06-03 | 52.15 | $29.02 | 101500 |
| 2026-06-02 | 55.76 | $29.19 | 131319 |
| 2026-06-01 | 55.76 | $29.19 | 90824 |
| 2026-05-29 | 56.81 | $29.24 | 130300 |
| 2026-05-28 | 58.05 | $29.30 | 77300 |
| 2026-05-27 | 58.87 | $29.34 | 77300 |
| 2026-05-26 | 58.03 | $29.28 | 277922 |
| 2026-05-22 | 55.13 | $29.08 | 99500 |
| 2026-05-21 | 54.38 | $29.03 | 134700 |
| 2026-05-20 | 54.23 | $29.02 | 113406 |
| 2026-05-19 | 50.82 | $28.79 | 278200 |
| 2026-05-18 | 51.13 | $28.81 | 214100 |
| 2026-05-15 | 49.49 | $28.70 | 139219 |
| 2026-05-14 | 56.34 | $29.12 | 93917 |
| 2026-05-13 | 57.79 | $29.20 | 77727 |
| 2026-05-12 | 57.00 | $29.14 | 83600 |
| 2026-05-11 | 58.03 | $29.20 | 120300 |
| 2026-05-08 | 56.67 | $29.09 | 135100 |
| 2026-05-07 | 56.99 | $29.11 | 77520 |
| 2026-05-06 | 59.54 | $29.27 | 117011 |
| 2026-05-05 | 56.90 | $29.04 | 141726 |
| 2026-05-04 | 58.48 | $29.14 | 98841 |
| 2026-05-01 | 62.93 | $29.41 | 77335 |
| 2026-04-30 | 61.91 | $29.31 | 123629 |
| 2026-04-29 | 58.43 | $28.99 | 143100 |
| 2026-04-28 | 60.73 | $29.13 | 78300 |
| 2026-04-27 | 62.75 | $29.25 | 72402 |
| 2026-04-24 | 63.42 | $29.29 | 100216 |
| 2026-04-23 | 62.95 | $29.24 | 141300 |
| 2026-04-22 | 65.33 | $29.39 | 91000 |
| 2026-04-21 | 63.95 | $29.23 | 70107 |
| 2026-04-20 | 63.78 | $29.21 | 149300 |
| 2026-04-17 | 64.51 | $29.26 | 228024 |
| 2026-04-16 | 61.04 | $28.85 | 76730 |
| 2026-04-15 | 62.60 | $28.96 | 82900 |
| 2026-04-14 | 61.84 | $28.87 | 109800 |
| 2026-04-13 | 59.69 | $28.62 | 61230 |
| 2026-04-10 | 59.43 | $28.59 | 81800 |
| 2026-04-09 | 58.84 | $28.52 | 81800 |
| 2026-04-08 | 55.97 | $28.19 | 75300 |
| 2026-04-07 | 48.40 | $27.46 | 98000 |
| 2026-04-06 | 48.51 | $27.47 | 98455 |
| 2026-04-02 | 47.39 | $27.37 | 52100 |
| 2026-04-01 | 47.69 | $27.40 | 124500 |
| 2026-03-31 | 42.34 | $26.93 | 89847 |
| 2026-03-30 | 32.25 | $26.21 | 55500 |
| 2026-03-27 | 31.94 | $26.19 | 91627 |
| 2026-03-26 | 34.44 | $26.52 | 106600 |
| 2026-03-25 | 39.94 | $27.13 | 105012 |
| 2026-03-24 | 35.96 | $26.88 | 172718 |
| 2026-03-23 | 33.96 | $26.76 | 161449 |
| 2026-03-20 | 26.33 | $26.34 | 113000 |
| 2026-03-19 | 30.75 | $26.89 | 108900 |
| 2026-03-18 | 32.95 | $27.12 | 86400 |
| 2026-03-17 | 37.36 | $27.52 | 74900 |
| 2026-03-16 | 37.16 | $27.51 | 85544 |
| 2026-03-13 | 32.45 | $27.28 | 156100 |
| 2026-03-12 | 32.86 | $27.32 | 86341 |
| 2026-03-11 | 37.30 | $27.72 | 118954 |
| 2026-03-10 | 38.16 | $27.79 | 104100 |
| 2026-03-09 | 34.91 | $27.63 | 122600 |
| 2026-03-06 | 36.87 | $27.80 | 121228 |
| 2026-03-05 | 41.99 | $28.19 | 108800 |
| 2026-03-04 | 49.15 | $28.62 | 126200 |
| 2026-03-03 | 49.72 | $28.65 | 141128 |
| 2026-03-02 | 57.40 | $29.02 | 74100 |
| 2026-02-27 | 54.71 | $28.87 | 120400 |
| 2026-02-26 | 59.48 | $29.07 | 184500 |
| 2026-02-25 | 61.52 | $29.15 | 108800 |
| 2026-02-24 | 60.55 | $29.09 | 76900 |
| 2026-02-23 | 58.92 | $28.99 | 153727 |
| 2026-02-20 | 63.40 | $29.17 | 114500 |
| 2026-02-19 | 62.34 | $29.10 | 114623 |
| 2026-02-18 | 64.10 | $29.17 | 147924 |
| 2026-02-17 | 64.35 | $29.18 | 119000 |
| 2026-02-13 | 63.00 | $29.08 | 79045 |
| 2026-02-12 | 62.59 | $29.05 | 166200 |
| 2026-02-11 | 66.25 | $29.21 | 156233 |
| 2026-02-10 | 66.72 | $29.23 | 132300 |
| 2026-02-09 | 66.50 | $29.21 | 244100 |
| 2026-02-06 | 64.10 | $29.00 | 125500 |
| 2026-02-05 | 59.51 | $28.65 | 150300 |
| 2026-02-04 | 62.78 | $28.80 | 114300 |
| 2026-02-03 | 60.59 | $28.64 | 121512 |
| 2026-02-02 | 59.16 | $28.54 | 107502 |
| 2026-01-30 | 57.10 | $28.40 | 138300 |
| 2026-01-29 | 58.71 | $28.48 | 174738 |
| 2026-01-28 | 62.26 | $28.65 | 122600 |
| 2026-01-27 | 63.99 | $28.73 | 89227 |
| 2026-01-26 | 63.13 | $28.66 | 120620 |
| 2026-01-23 | 61.01 | $28.49 | 109640 |
| 2026-01-22 | 62.62 | $28.57 | 135149 |
| 2026-01-21 | 59.57 | $28.33 | 166800 |
| 2026-01-20 | 54.42 | $27.98 | 184911 |
| 2026-01-16 | 62.91 | $28.37 | 122607 |
| 2026-01-15 | 62.04 | $28.31 | 133119 |
| 2026-01-14 | 63.93 | $28.39 | 211531 |
| 2026-01-13 | 67.60 | $28.54 | 251600 |
| 2026-01-12 | 69.10 | $28.60 | 258200 |
| 2026-01-09 | 67.74 | $28.48 | 122139 |
| 2026-01-08 | 64.23 | $28.20 | 100227 |
| 2026-01-07 | 63.29 | $28.13 | 86900 |
| 2026-01-06 | 64.92 | $28.20 | 95500 |
| 2026-01-05 | 62.28 | $28.00 | 158100 |
| 2026-01-02 | 59.06 | $27.78 | 141711 |
| 2025-12-31 | 58.91 | $27.77 | 131410 |
| 2025-12-30 | 60.39 | $27.84 | 116200 |
| 2025-12-29 | 60.81 | $27.86 | 139415 |
| 2025-12-26 | 60.16 | $27.81 | 107400 |
| 2025-12-24 | 58.59 | $27.69 | 55147 |
| 2025-12-23 | 57.80 | $27.63 | 104035 |
| 2025-12-22 | 57.02 | $27.57 | 117900 |
| 2025-12-19 | 57.52 | $27.60 | 199300 |
| 2025-12-18 | 53.62 | $27.30 | 138329 |
| 2025-12-17 | 50.14 | $27.06 | 61900 |
| 2025-12-16 | 53.48 | $27.27 | 84100 |
| 2025-12-15 | 53.19 | $27.25 | 82600 |
| 2025-12-12 | 51.38 | $27.12 | 74300 |
| 2025-12-11 | 55.64 | $27.39 | 120300 |
| 2025-12-10 | 53.03 | $27.20 | 227517 |
| 2025-12-09 | 51.61 | $27.10 | 171609 |
| 2025-12-08 | 52.98 | $27.19 | 88541 |
| 2025-12-05 | 55.47 | $27.35 | 83718 |
| 2025-12-04 | 54.32 | $27.26 | 62900 |
| 2025-12-03 | 54.47 | $27.27 | 47514 |
| 2025-12-02 | 52.25 | $27.09 | 84917 |
| 2025-12-01 | 53.92 | $27.21 | 86302 |
| 2025-11-28 | 56.64 | $27.40 | 38000 |
| 2025-11-26 | 53.59 | $27.14 | 92200 |
| 2025-11-25 | 52.12 | $27.02 | 106626 |
| 2025-11-24 | 48.49 | $26.74 | 104000 |
| 2025-11-21 | 43.56 | $26.40 | 166400 |
| 2025-11-20 | 40.04 | $26.18 | 131739 |
| 2025-11-19 | 43.82 | $26.50 | 143300 |
| 2025-11-18 | 40.83 | $26.32 | 138800 |
| 2025-11-17 | 44.73 | $26.63 | 79135 |
| 2025-11-14 | 51.15 | $27.06 | 84200 |
| 2025-11-13 | 51.48 | $27.08 | 120400 |
| 2025-11-12 | 55.71 | $27.33 | 80300 |
| 2025-11-11 | 54.14 | $27.22 | 72800 |
| 2025-11-10 | 51.29 | $27.03 | 78100 |
| 2025-11-07 | 45.18 | $26.67 | 149727 |
| 2025-11-06 | 48.04 | $26.85 | 268500 |
| 2025-11-05 | 48.21 | $26.86 | 65623 |
| 2025-11-04 | 44.68 | $26.66 | 162505 |
| 2025-11-03 | 50.38 | $27.01 | 58912 |
| 2025-10-31 | 52.19 | $27.11 | 69600 |
| 2025-10-30 | 50.51 | $27.01 | 110206 |
| 2025-10-29 | 51.90 | $27.09 | 85842 |
| 2025-10-28 | 55.54 | $27.29 | 127000 |
| 2025-10-27 | 58.46 | $27.44 | 112935 |
| 2025-10-24 | 55.65 | $27.25 | 103135 |
| 2025-10-23 | 53.78 | $27.13 | 97500 |
| 2025-10-22 | 48.43 | $26.82 | 78133 |
| 2025-10-21 | 51.34 | $26.98 | 72628 |
| 2025-10-20 | 49.73 | $26.89 | 65734 |
| 2025-10-17 | 45.73 | $26.68 | 80700 |
| 2025-10-16 | 48.16 | $26.82 | 64143 |
| 2025-10-15 | 52.91 | $27.07 | 62800 |
| 2025-10-14 | 48.89 | $26.86 | 100500 |
| 2025-10-13 | 48.89 | $26.86 | 93424 |
| 2025-10-10 | 41.83 | $26.53 | 132617 |
| 2025-10-09 | 52.99 | $27.06 | 118021 |
| 2025-10-08 | 58.60 | $27.26 | 82000 |
| 2025-10-07 | 57.31 | $27.20 | 100445 |
| 2025-10-06 | 58.17 | $27.23 | 110128 |
| 2025-10-03 | 56.08 | $27.13 | 86700 |
| 2025-10-02 | 55.02 | $27.08 | 71800 |
| 2025-10-01 | 60.30 | $27.27 | 59813 |
| 2025-09-30 | 57.44 | $27.13 | 100200 |
| 2025-09-29 | 56.15 | $27.07 | 79900 |
| 2025-09-26 | 55.08 | $27.02 | 61926 |
| 2025-09-25 | 51.47 | $26.86 | 106004 |
| 2025-09-24 | 64.00 | $27.27 | 124000 |
| 2025-09-23 | 65.10 | $27.30 | 120934 |
| 2025-09-22 | 68.85 | $27.40 | 98825 |
| 2025-09-19 | 65.65 | $27.23 | 66900 |
| 2025-09-18 | 64.64 | $27.18 | 94925 |
| 2025-09-17 | 62.98 | $27.10 | 75300 |
| 2025-09-16 | 63.33 | $27.11 | 126500 |
| 2025-09-15 | 64.71 | $27.15 | 178012 |
| 2025-09-12 | 63.96 | $27.11 | 97400 |
| 2025-09-11 | 65.95 | $27.17 | 96248 |
| 2025-09-10 | 63.24 | $27.02 | 150603 |
| 2025-09-09 | 61.08 | $26.91 | 67108 |
| 2025-09-08 | 60.88 | $26.90 | 57200 |
| 2025-09-05 | 60.88 | $26.90 | 127540 |
| 2025-09-04 | 59.96 | $26.85 | 109200 |
| 2025-09-03 | 59.60 | $26.83 | 82500 |
| 2025-09-02 | 61.44 | $26.90 | 217245 |
| 2025-08-29 | 62.49 | $26.94 | 60500 |
| 2025-08-28 | 62.49 | $26.94 | 86100 |
| 2025-08-27 | 60.83 | $26.83 | 88700 |
| 2025-08-26 | 60.53 | $26.81 | 112712 |
| 2025-08-25 | 60.24 | $26.79 | 135645 |
| 2025-08-22 | 59.67 | $26.75 | 151700 |
| 2025-08-21 | 54.96 | $26.44 | 115100 |
| 2025-08-20 | 53.97 | $26.38 | 169200 |
| 2025-08-19 | 56.32 | $26.50 | 106400 |
| 2025-08-18 | 55.71 | $26.46 | 87234 |
| 2025-08-15 | 55.56 | $26.45 | 112611 |
| 2025-08-14 | 58.72 | $26.62 | 88620 |
| 2025-08-13 | 61.25 | $26.75 | 77000 |
| 2025-08-12 | 59.20 | $26.59 | 132200 |
| 2025-08-11 | 54.14 | $26.24 | 94000 |
| 2025-08-08 | 56.22 | $26.35 | 52348 |
| 2025-08-07 | 55.03 | $26.27 | 92800 |
| 2025-08-06 | 53.68 | $26.18 | 76903 |
| 2025-08-05 | 54.54 | $26.23 | 71200 |
| 2025-08-04 | 52.66 | $26.10 | 93437 |
| 2025-08-01 | 47.93 | $25.80 | 130021 |
| 2025-07-31 | 57.80 | $26.34 | 303049 |
| 2025-07-30 | 60.66 | $26.47 | 300000 |
| 2025-07-29 | 60.66 | $26.47 | 116145 |
| 2025-07-28 | 65.13 | $26.67 | 142000 |
| 2025-07-25 | 65.36 | $26.68 | 131646 |
| 2025-07-24 | 63.14 | $26.50 | 217800 |
| 2025-07-23 | 62.64 | $26.46 | 249000 |
| 2025-07-22 | 61.77 | $26.39 | 89800 |
| 2025-07-21 | 60.65 | $26.30 | 121600 |
| 2025-07-18 | 57.65 | $26.07 | 227900 |
| 2025-07-17 | 61.95 | $26.29 | 138137 |
| 2025-07-16 | 63.59 | $26.37 | 138400 |
| 2025-07-15 | 63.59 | $26.37 | 183000 |
| 2025-07-14 | 69.39 | $26.65 | 318600 |
| 2025-07-11 | 68.20 | $26.53 | 252200 |
| 2025-07-10 | 70.58 | $26.64 | 84128 |
| 2025-07-09 | 69.66 | $26.54 | 148800 |
| 2025-07-08 | 68.65 | $26.43 | 137927 |
| 2025-07-07 | 71.54 | $26.57 | 139040 |
| 2025-07-03 | 72.79 | $26.63 | 78200 |
| 2025-07-02 | 71.37 | $26.45 | 153312 |
| 2025-07-01 | 69.78 | $26.26 | 123427 |
| 2025-06-30 | 67.53 | $26.01 | 153110 |
| 2025-06-27 | 65.07 | $25.76 | 106000 |
| 2025-06-26 | 63.92 | $25.65 | 118530 |
| 2025-06-25 | 62.10 | $25.48 | 194300 |
| 2025-06-24 | 61.55 | $25.43 | 221435 |
| 2025-06-23 | 55.21 | $24.91 | 121938 |
| 2025-06-20 | 53.81 | $24.81 | 171000 |
| 2025-06-18 | 52.84 | $24.74 | 82700 |
| 2025-06-17 | 54.88 | $24.87 | 86341 |
| 2025-06-16 | 58.52 | $25.09 | 69834 |
| 2025-06-13 | 56.92 | $24.96 | 54700 |
| 2025-06-12 | 61.81 | $25.24 | 92311 |
| 2025-06-11 | 62.36 | $25.27 | 103400 |
| 2025-06-10 | 62.15 | $25.25 | 105134 |
| 2025-06-09 | 60.23 | $25.07 | 160300 |
| 2025-06-06 | 60.88 | $25.11 | 94543 |
| 2025-06-05 | 57.98 | $24.84 | 167333 |
| 2025-06-04 | 60.84 | $25.02 | 114721 |
| 2025-06-03 | 59.58 | $24.90 | 129400 |
| 2025-06-02 | 59.16 | $24.86 | 84317 |
| 2025-05-30 | 58.96 | $24.84 | 73200 |
| 2025-05-29 | 58.67 | $24.81 | 99700 |
| 2025-05-28 | 56.63 | $24.60 | 133421 |
| 2025-05-27 | 59.00 | $24.78 | 111540 |
| 2025-05-23 | 54.81 | $24.36 | 130000 |
| 2025-05-22 | 55.98 | $24.45 | 162308 |
| 2025-05-21 | 57.66 | $24.58 | 224700 |
| 2025-05-20 | 65.08 | $25.10 | 327600 |
| 2025-05-19 | 62.24 | $24.78 | 124947 |
| 2025-05-16 | 62.24 | $24.78 | 182816 |
| 2025-05-15 | 60.80 | $24.62 | 264800 |
| 2025-05-14 | 60.35 | $24.57 | 233212 |
| 2025-05-13 | 60.61 | $24.59 | 124429 |
| 2025-05-12 | 59.08 | $24.41 | 206239 |
| 2025-05-09 | 55.63 | $24.03 | 77919 |
| 2025-05-08 | 55.16 | $23.98 | 151000 |
| 2025-05-07 | 54.23 | $23.88 | 112128 |
| 2025-05-06 | 53.59 | $23.81 | 98500 |
| 2025-05-05 | 54.94 | $23.94 | 154129 |
| 2025-05-02 | 55.77 | $24.02 | 112136 |
| 2025-05-01 | 53.45 | $23.74 | 290600 |
| 2025-04-30 | 51.73 | $23.54 | 102100 |
| 2025-04-29 | 51.65 | $23.53 | 198905 |
| 2025-04-28 | 50.24 | $23.36 | 150000 |
| 2025-04-25 | 49.83 | $23.31 | 99600 |
| 2025-04-24 | 49.20 | $23.23 | 226940 |
| 2025-04-23 | 46.72 | $22.92 | 148632 |
| 2025-04-22 | 44.30 | $22.63 | 177348 |
| 2025-04-21 | 39.06 | $22.05 | 163400 |
| 2025-04-17 | 41.97 | $22.50 | 124600 |
| 2025-04-16 | 40.28 | $22.32 | 121808 |
| 2025-04-15 | 42.50 | $22.66 | 169342 |
| 2025-04-14 | 42.90 | $22.72 | 151820 |
| 2025-04-11 | 41.78 | $22.59 | 139523 |
| 2025-04-10 | 37.95 | $22.16 | 248942 |
| 2025-04-09 | 41.71 | $22.78 | 292500 |
| 2025-04-08 | 22.10 | $21.12 | 373000 |
| 2025-04-07 | 21.95 | $21.11 | 516109 |
| 2025-04-04 | 24.26 | $21.63 | 426400 |
| 2025-04-03 | 36.58 | $23.38 | 252304 |
| 2025-04-02 | 50.30 | $24.37 | 149400 |
| 2025-04-01 | 46.23 | $24.16 | 95368 |
| 2025-03-31 | 45.63 | $24.13 | 115227 |
| 2025-03-28 | 45.43 | $24.12 | 113505 |
| 2025-03-27 | 48.39 | $24.30 | 91623 |
| 2025-03-26 | 50.46 | $24.42 | 92322 |
| 2025-03-25 | 50.29 | $24.41 | 174000 |
| 2025-03-24 | 50.62 | $24.43 | 113600 |
| 2025-03-21 | 45.93 | $24.15 | 120222 |
| 2025-03-20 | 45.93 | $24.15 | 154400 |
| 2025-03-19 | 45.77 | $24.14 | 169900 |
| 2025-03-18 | 42.94 | $23.97 | 140930 |
| 2025-03-17 | 43.07 | $23.98 | 94000 |
| 2025-03-14 | 40.42 | $23.82 | 108800 |
| 2025-03-13 | 34.05 | $23.47 | 112047 |
| 2025-03-12 | 35.82 | $23.64 | 147735 |
| 2025-03-11 | 35.44 | $23.62 | 195800 |
| 2025-03-10 | 37.63 | $23.83 | 193914 |
| 2025-03-07 | 41.20 | $24.14 | 181525 |
| 2025-03-06 | 39.44 | $24.04 | 193747 |
| 2025-03-05 | 43.12 | $24.34 | 144100 |
| 2025-03-04 | 38.78 | $24.10 | 225513 |
| 2025-03-03 | 45.52 | $24.59 | 106000 |
| 2025-02-28 | 49.16 | $24.81 | 112248 |
| 2025-02-27 | 41.94 | $24.45 | 155909 |
| 2025-02-26 | 44.79 | $24.62 | 90100 |
| 2025-02-25 | 45.31 | $24.65 | 116100 |
| 2025-02-24 | 47.21 | $24.76 | 216730 |
| 2025-02-21 | 51.10 | $24.97 | 122400 |
| 2025-02-20 | 55.21 | $25.17 | 153827 |
| 2025-02-19 | 58.09 | $25.30 | 154053 |
| 2025-02-18 | 56.77 | $25.22 | 122841 |
| 2025-02-14 | 54.38 | $25.08 | 101523 |
| 2025-02-13 | 56.72 | $25.19 | 73339 |
| 2025-02-12 | 55.23 | $25.10 | 134700 |
| 2025-02-11 | 55.06 | $25.09 | 72200 |
| 2025-02-10 | 53.10 | $24.97 | 137847 |
| 2025-02-07 | 54.42 | $25.04 | 130900 |
| 2025-02-06 | 57.11 | $25.18 | 81200 |
| 2025-02-05 | 56.82 | $25.16 | 117900 |
| 2025-02-04 | 51.53 | $24.82 | 107600 |
| 2025-02-03 | 52.06 | $24.85 | 114100 |
| 2025-01-31 | 54.01 | $24.96 | 201539 |
| 2025-01-30 | 58.98 | $25.22 | 143900 |
| 2025-01-29 | 56.65 | $25.06 | 155900 |
| 2025-01-28 | 57.82 | $25.12 | 132700 |
| 2025-01-27 | 56.69 | $25.04 | 180300 |
| 2025-01-24 | 58.17 | $25.12 | 156700 |
| 2025-01-23 | 57.91 | $25.10 | 175156 |
| 2025-01-22 | 55.11 | $24.89 | 113147 |
| 2025-01-21 | 57.17 | $25.01 | 136411 |
| 2025-01-17 | 54.47 | $24.81 | 92700 |
| 2025-01-16 | 51.10 | $24.58 | 117213 |
| 2025-01-15 | 50.95 | $24.57 | 96000 |
| 2025-01-14 | 44.85 | $24.19 | 114840 |
| 2025-01-13 | 43.98 | $24.14 | 157104 |
| 2025-01-10 | 40.21 | $23.93 | 166000 |
| 2025-01-08 | 45.00 | $24.28 | 94100 |
| 2025-01-07 | 44.64 | $24.26 | 221500 |
| 2025-01-06 | 46.67 | $24.40 | 171400 |
| 2025-01-03 | 45.32 | $24.32 | 125600 |
| 2025-01-02 | 42.02 | $24.13 | 121100 |
| 2024-12-31 | 42.28 | $24.15 | 88400 |
| 2024-12-30 | 41.44 | $24.10 | 141600 |
| 2024-12-27 | 44.53 | $24.35 | 128505 |
| 2024-12-26 | 47.92 | $24.60 | 70314 |
| 2024-12-24 | 46.05 | $24.48 | 79015 |
| 2024-12-23 | 42.78 | $24.28 | 136573 |
| 2024-12-20 | 40.91 | $24.17 | 161500 |
| 2024-12-19 | 33.40 | $23.77 | 197208 |
| 2024-12-18 | 36.01 | $24.01 | 225522 |
| 2024-12-17 | 45.07 | $24.66 | 193807 |
| 2024-12-16 | 48.08 | $24.83 | 158600 |
| 2024-12-13 | 50.92 | $24.98 | 73924 |
| 2024-12-12 | 52.30 | $25.05 | 119100 |
| 2024-12-11 | 56.65 | $25.26 | 149400 |
| 2024-12-10 | 54.95 | $25.16 | 149134 |
| 2024-12-09 | 61.59 | $25.45 | 141600 |
| 2024-12-06 | 65.20 | $25.59 | 114105 |
| 2024-12-05 | 64.92 | $25.57 | 211382 |
| 2024-12-04 | 63.24 | $25.45 | 150828 |
| 2024-12-03 | 64.22 | $25.49 | 142100 |
| 2024-12-02 | 66.40 | $25.58 | 96628 |
| 2024-11-29 | 66.64 | $25.59 | 70500 |
| 2024-11-27 | 62.96 | $25.30 | 120802 |
| 2024-11-26 | 63.65 | $25.33 | 88337 |
| 2024-11-25 | 62.61 | $25.25 | 94000 |
| 2024-11-22 | 59.30 | $25.01 | 244226 |
| 2024-11-21 | 57.51 | $24.89 | 328824 |
| 2024-11-20 | 54.33 | $24.69 | 196317 |
| 2024-11-19 | 53.00 | $24.61 | 164627 |
| 2024-11-18 | 54.32 | $24.68 | 76438 |
| 2024-11-15 | 51.35 | $24.50 | 139632 |
| 2024-11-14 | 52.25 | $24.55 | 154700 |
| 2024-11-13 | 59.31 | $24.91 | 255823 |
| 2024-11-12 | 61.28 | $25.00 | 117126 |
| 2024-11-11 | 64.92 | $25.16 | 162109 |
| 2024-11-08 | 63.77 | $25.07 | 108400 |
| 2024-11-07 | 60.49 | $24.83 | 156424 |
| 2024-11-06 | 55.73 | $24.53 | 199521 |
| 2024-11-05 | 46.07 | $24.06 | 161800 |
| 2024-11-04 | 43.84 | $23.97 | 98121 |
| 2024-11-01 | 45.43 | $24.05 | 122623 |
| 2024-10-31 | 45.43 | $24.05 | 126000 |
| 2024-10-30 | 49.25 | $24.24 | 111674 |
| 2024-10-29 | 50.74 | $24.31 | 103200 |
| 2024-10-28 | 52.47 | $24.39 | 83003 |
| 2024-10-25 | 50.88 | $24.31 | 114000 |
| 2024-10-24 | 53.87 | $24.45 | 116700 |
| 2024-10-23 | 54.74 | $24.49 | 104300 |
| 2024-10-22 | 57.63 | $24.62 | 78100 |
| 2024-10-21 | 58.53 | $24.66 | 107300 |
| 2024-10-18 | 64.27 | $24.90 | 85000 |
| 2024-10-17 | 63.12 | $24.82 | 87307 |
| 2024-10-16 | 66.40 | $24.95 | 88326 |
| 2024-10-15 | 62.88 | $24.70 | 115400 |
| 2024-10-14 | 67.16 | $24.86 | 89925 |
| 2024-10-11 | 63.95 | $24.64 | 127900 |
| 2024-10-10 | 62.36 | $24.54 | 83646 |
| 2024-10-09 | 60.20 | $24.41 | 109213 |
| 2024-10-08 | 58.45 | $24.31 | 100834 |
| 2024-10-07 | 57.57 | $24.26 | 243500 |
| 2024-10-04 | 60.25 | $24.37 | 71318 |
| 2024-10-03 | 57.33 | $24.20 | 108941 |
| 2024-10-02 | 59.78 | $24.30 | 138639 |
| 2024-10-01 | 58.26 | $24.21 | 194200 |
| 2024-09-30 | 64.46 | $24.45 | 150600 |
| 2024-09-27 | 62.89 | $24.35 | 151621 |
| 2024-09-26 | 62.42 | $24.32 | 123000 |
| 2024-09-25 | 62.42 | $24.32 | 189320 |
| 2024-09-24 | 63.39 | $24.36 | 153036 |
| 2024-09-23 | 65.07 | $24.43 | 169917 |
| 2024-09-20 | 63.49 | $24.31 | 353524 |
| 2024-09-19 | 64.88 | $24.37 | 158900 |
| 2024-09-18 | 62.27 | $24.17 | 136000 |
| 2024-09-17 | 61.73 | $24.13 | 153432 |
| 2024-09-16 | 59.38 | $23.96 | 139400 |
| 2024-09-13 | 57.48 | $23.83 | 168600 |
| 2024-09-12 | 53.51 | $23.58 | 144200 |
| 2024-09-11 | 50.71 | $23.42 | 194115 |
| 2024-09-10 | 48.89 | $23.32 | 242200 |
| 2024-09-09 | 51.61 | $23.47 | 200141 |
| 2024-09-06 | 51.27 | $23.45 | 295816 |
| 2024-09-05 | 56.83 | $23.74 | 281423 |
| 2024-09-04 | 60.26 | $23.90 | 200900 |
| 2024-09-03 | 59.09 | $23.82 | 206607 |
| 2024-08-30 | 64.51 | $24.06 | 200815 |
| 2024-08-29 | 63.18 | $23.96 | 162700 |
| 2024-08-28 | 61.95 | $23.87 | 210800 |
| 2024-08-27 | 61.81 | $23.86 | 206200 |
| 2024-08-26 | 62.65 | $23.90 | 214346 |
| 2024-08-23 | 61.41 | $23.80 | 228000 |
| 2024-08-22 | 57.35 | $23.50 | 281831 |
| 2024-08-21 | 57.55 | $23.51 | 162600 |
| 2024-08-20 | 58.10 | $23.54 | 200400 |
| 2024-08-19 | 57.84 | $23.52 | 171136 |
| 2024-08-16 | 55.92 | $23.37 | 120523 |
| 2024-08-15 | 55.79 | $23.36 | 154600 |
| 2024-08-14 | 51.52 | $23.04 | 149136 |
| 2024-08-13 | 50.39 | $22.96 | 144020 |
| 2024-08-12 | 48.67 | $22.84 | 101255 |
| 2024-08-09 | 48.24 | $22.81 | 150300 |
| 2024-08-08 | 46.42 | $22.68 | 165906 |
| 2024-08-07 | 41.76 | $22.37 | 166002 |
| 2024-08-06 | 40.49 | $22.29 | 192800 |
| 2024-08-05 | 36.55 | $22.05 | 259400 |
| 2024-08-02 | 47.34 | $22.92 | 267240 |
| 2024-08-01 | 54.55 | $23.33 | 209900 |
| 2024-07-31 | 58.03 | $23.50 | 191000 |
| 2024-07-30 | 55.32 | $23.33 | 161048 |
| 2024-07-29 | 55.00 | $23.31 | 127400 |
| 2024-07-26 | 57.58 | $23.44 | 116900 |
| 2024-07-25 | 53.60 | $23.19 | 101441 |
| 2024-07-24 | 52.93 | $23.15 | 115500 |
| 2024-07-23 | 62.87 | $23.61 | 116600 |
| 2024-07-22 | 61.68 | $23.53 | 104212 |
| 2024-07-19 | 59.20 | $23.37 | 126848 |
| 2024-07-18 | 62.57 | $23.51 | 191105 |
| 2024-07-17 | 69.25 | $23.76 | 215362 |
| 2024-07-16 | 72.19 | $23.86 | 173900 |
| 2024-07-15 | 69.49 | $23.64 | 235742 |
| 2024-07-12 | 64.93 | $23.33 | 160736 |
| 2024-07-11 | 61.39 | $23.13 | 167927 |
| 2024-07-10 | 59.66 | $23.04 | 199842 |
| 2024-07-09 | 54.94 | $22.82 | 154700 |
| 2024-07-08 | 55.50 | $22.84 | 133400 |
| 2024-07-05 | 58.33 | $22.94 | 148400 |
| 2024-07-03 | 55.99 | $22.83 | 61300 |
| 2024-07-02 | 53.75 | $22.73 | 135145 |
| 2024-07-01 | 51.39 | $22.63 | 161300 |
| 2024-06-28 | 53.46 | $22.71 | 144200 |
| 2024-06-27 | 53.24 | $22.70 | 188501 |
| 2024-06-26 | 53.24 | $22.70 | 165801 |
| 2024-06-25 | 57.73 | $22.88 | 160421 |
| 2024-06-24 | 54.05 | $22.70 | 149400 |
| 2024-06-21 | 52.06 | $22.61 | 193500 |
| 2024-06-20 | 51.62 | $22.59 | 147400 |
| 2024-06-18 | 51.40 | $22.58 | 105861 |
| 2024-06-17 | 51.62 | $22.59 | 182400 |
| 2024-06-14 | 49.19 | $22.47 | 156818 |
| 2024-06-13 | 53.67 | $22.68 | 224048 |
| 2024-06-12 | 56.46 | $22.80 | 170600 |
| 2024-06-11 | 56.46 | $22.80 | 126247 |
| 2024-06-10 | 55.59 | $22.75 | 58308 |
| 2024-06-07 | 58.24 | $22.87 | 136800 |
| 2024-06-06 | 58.08 | $22.86 | 195700 |
| 2024-06-05 | 56.52 | $22.76 | 183700 |
| 2024-06-04 | 53.20 | $22.56 | 145700 |
| 2024-06-03 | 51.07 | $22.44 | 139635 |
| 2024-05-31 | 53.18 | $22.55 | 92500 |
| 2024-05-30 | 47.15 | $22.23 | 89523 |
| 2024-05-29 | 46.95 | $22.22 | 199834 |
| 2024-05-28 | 51.45 | $22.46 | 118300 |
| 2024-05-24 | 53.90 | $22.58 | 121200 |
| 2024-05-23 | 51.14 | $22.43 | 213137 |
| 2024-05-22 | 60.04 | $22.82 | 152000 |
| 2024-05-21 | 61.34 | $22.87 | 93500 |
| 2024-05-20 | 62.36 | $22.91 | 124900 |
| 2024-05-17 | 61.75 | $22.87 | 128829 |
| 2024-05-16 | 61.61 | $22.86 | 183600 |
| 2024-05-15 | 61.83 | $22.87 | 219004 |
| 2024-05-14 | 58.35 | $22.63 | 102000 |
| 2024-05-13 | 56.94 | $22.54 | 123700 |
| 2024-05-10 | 57.97 | $22.59 | 116300 |
| 2024-05-09 | 56.48 | $22.49 | 158600 |
| 2024-05-08 | 54.32 | $22.35 | 104106 |
| 2024-05-07 | 53.05 | $22.27 | 122624 |
| 2024-05-06 | 50.61 | $22.12 | 133800 |
| 2024-05-03 | 49.96 | $22.08 | 128900 |
| 2024-05-02 | 46.21 | $21.86 | 118400 |
| 2024-05-01 | 42.69 | $21.67 | 185400 |
| 2024-04-30 | 43.54 | $21.73 | 111507 |
| 2024-04-29 | 48.46 | $22.05 | 112025 |
| 2024-04-26 | 47.58 | $22.00 | 139700 |
| 2024-04-25 | 46.54 | $21.94 | 193495 |
| 2024-04-24 | 49.99 | $22.16 | 160913 |
| 2024-04-23 | 50.81 | $22.21 | 167800 |
| 2024-04-22 | 46.69 | $21.96 | 145100 |
| 2024-04-19 | 39.57 | $21.59 | 166092 |
| 2024-04-18 | 37.87 | $21.51 | 220600 |
| 2024-04-17 | 38.65 | $21.57 | 148900 |
| 2024-04-16 | 36.80 | $21.48 | 161249 |
| 2024-04-15 | 36.80 | $21.48 | 245600 |
| 2024-04-12 | 43.03 | $21.96 | 129400 |
| 2024-04-11 | 50.08 | $22.38 | 92300 |
| 2024-04-10 | 50.08 | $22.38 | 69600 |
| 2024-04-09 | 54.49 | $22.61 | 164330 |
| 2024-04-08 | 56.33 | $22.70 | 90100 |
| 2024-04-05 | 54.55 | $22.59 | 143200 |
| 2024-04-04 | 53.06 | $22.50 | 216405 |
| 2024-04-03 | 56.59 | $22.68 | 198532 |
| 2024-04-02 | 55.65 | $22.62 | 183800 |
| 2024-04-01 | 59.51 | $22.81 | 172416 |
| 2024-03-28 | 63.23 | $22.98 | 180700 |
| 2024-03-27 | 59.86 | $22.74 | 166426 |
| 2024-03-26 | 57.39 | $22.58 | 123800 |
| 2024-03-25 | 60.02 | $22.70 | 120922 |
| 2024-03-22 | 62.52 | $22.81 | 119400 |
| 2024-03-21 | 65.58 | $22.94 | 141300 |
| 2024-03-20 | 63.07 | $22.75 | 186200 |
| 2024-03-19 | 58.70 | $22.46 | 143400 |
| 2024-03-18 | 55.41 | $22.27 | 106000 |
| 2024-03-15 | 53.76 | $22.18 | 126400 |
| 2024-03-14 | 55.50 | $22.26 | 97131 |
| 2024-03-13 | 61.14 | $22.50 | 106317 |
| 2024-03-12 | 62.65 | $22.56 | 176600 |
| 2024-03-11 | 59.30 | $22.35 | 132000 |
| 2024-03-08 | 60.78 | $22.41 | 141527 |
| 2024-03-07 | 62.25 | $22.47 | 143800 |
| 2024-03-06 | 58.24 | $22.22 | 205112 |
| 2024-03-05 | 58.72 | $22.24 | 125923 |
| 2024-03-04 | 60.59 | $22.32 | 107037 |
| 2024-03-01 | 62.00 | $22.38 | 193328 |
| 2024-02-29 | 58.98 | $22.18 | 119062 |
| 2024-02-28 | 57.20 | $22.07 | 95900 |
| 2024-02-27 | 58.07 | $22.11 | 145122 |
| 2024-02-26 | 58.28 | $22.12 | 115316 |
| 2024-02-23 | 63.06 | $22.34 | 128721 |
| 2024-02-22 | 62.66 | $22.31 | 198811 |
| 2024-02-21 | 60.94 | $22.18 | 275446 |
| 2024-02-20 | 62.41 | $22.25 | 435700 |
| 2024-02-16 | 59.48 | $22.03 | 136200 |
| 2024-02-15 | 60.92 | $22.10 | 154215 |
| 2024-02-14 | 58.47 | $21.92 | 235500 |
| 2024-02-13 | 56.00 | $21.75 | 182403 |
| 2024-02-12 | 66.38 | $22.22 | 192400 |
| 2024-02-09 | 65.07 | $22.12 | 206100 |
| 2024-02-08 | 63.16 | $21.98 | 120619 |
| 2024-02-07 | 63.03 | $21.97 | 161100 |
| 2024-02-06 | 60.06 | $21.76 | 141200 |
| 2024-02-05 | 58.09 | $21.63 | 169731 |
| 2024-02-02 | 63.61 | $21.87 | 168208 |
| 2024-02-01 | 60.32 | $21.65 | 398900 |
| 2024-01-31 | 57.86 | $21.50 | 139300 |
| 2024-01-30 | 63.89 | $21.74 | 176303 |
| 2024-01-29 | 63.43 | $21.71 | 158100 |
| 2024-01-26 | 59.76 | $21.48 | 176135 |
| 2024-01-25 | 59.26 | $21.45 | 263749 |
| 2024-01-24 | 57.21 | $21.33 | 267839 |
| 2024-01-23 | 55.44 | $21.23 | 194805 |
| 2024-01-22 | 53.80 | $21.14 | 168500 |
| 2024-01-19 | 54.01 | $21.15 | 167000 |
| 2024-01-18 | 53.67 | $21.13 | 102600 |
| 2024-01-17 | 51.25 | $20.99 | 209614 |
| 2024-01-16 | 55.37 | $21.20 | 294700 |
| 2024-01-12 | 60.17 | $21.42 | 127600 |
| 2024-01-11 | 59.72 | $21.39 | 243400 |
| 2024-01-10 | 61.95 | $21.49 | 180000 |
| 2024-01-09 | 59.35 | $21.31 | 215900 |
| 2024-01-08 | 60.88 | $21.38 | 286246 |
| 2024-01-05 | 56.28 | $21.08 | 739000 |
| 2024-01-04 | 65.56 | $21.46 | 166612 |
| 2024-01-03 | 64.69 | $21.40 | 183900 |
| 2024-01-02 | 68.84 | $21.55 | 216400 |
| 2023-12-29 | 71.45 | $21.64 | 165541 |
| 2023-12-28 | 72.02 | $21.66 | 177500 |
| 2023-12-27 | 72.02 | $21.66 | 174700 |
| 2023-12-26 | 72.02 | $21.66 | 190330 |
| 2023-12-22 | 69.94 | $21.46 | 282146 |
| 2023-12-21 | 69.18 | $21.39 | 286300 |
| 2023-12-20 | 67.27 | $21.22 | 253050 |
| 2023-12-19 | 73.10 | $21.45 | 186635 |
| 2023-12-18 | 71.89 | $21.33 | 196035 |
| 2023-12-15 | 70.08 | $21.16 | 178900 |
| 2023-12-14 | 71.11 | $21.20 | 156500 |
| 2023-12-13 | 70.18 | $21.11 | 141500 |
| 2023-12-12 | 65.49 | $20.71 | 168700 |
| 2023-12-11 | 64.70 | $20.65 | 178812 |
| 2023-12-08 | 61.93 | $20.45 | 152029 |
| 2023-12-07 | 61.50 | $20.42 | 203700 |
| 2023-12-06 | 58.70 | $20.23 | 126300 |
| 2023-12-05 | 63.56 | $20.44 | 128913 |
| 2023-12-04 | 66.81 | $20.57 | 176914 |
| 2023-12-01 | 66.05 | $20.51 | 194800 |
| 2023-11-30 | 63.39 | $20.31 | 159031 |
| 2023-11-29 | 62.12 | $20.22 | 208900 |
| 2023-11-28 | 63.04 | $20.26 | 101920 |
| 2023-11-27 | 62.91 | $20.25 | 134400 |
| 2023-11-24 | 63.55 | $20.28 | 108300 |
| 2023-11-22 | 61.30 | $20.10 | 248447 |
| 2023-11-21 | 60.00 | $20.00 | 208327 |
| 2023-11-20 | 59.35 | $19.95 | 143027 |
| 2023-11-17 | 56.10 | $19.71 | 131747 |
| 2023-11-16 | 54.81 | $19.62 | 157326 |
| 2023-11-15 | 54.53 | $19.60 | 221540 |
| 2023-11-14 | 53.57 | $19.53 | 204323 |
| 2023-11-13 | 49.66 | $19.26 | 116314 |
| 2023-11-10 | 48.91 | $19.21 | 129526 |
| 2023-11-09 | 43.24 | $18.86 | 182100 |
| 2023-11-08 | 46.91 | $19.12 | 244297 |
| 2023-11-07 | 49.52 | $19.29 | 188229 |
| 2023-11-06 | 49.83 | $19.31 | 189700 |
| 2023-11-03 | 52.98 | $19.51 | 171570 |
| 2023-11-02 | 50.45 | $19.34 | 165600 |
| 2023-11-01 | 41.47 | $18.83 | 164998 |
| 2023-10-31 | 35.61 | $18.56 | 110700 |
| 2023-10-30 | 30.45 | $18.35 | 163330 |
| 2023-10-27 | 25.60 | $18.17 | 172002 |
| 2023-10-26 | 25.70 | $18.18 | 221448 |
| 2023-10-25 | 27.74 | $18.39 | 202300 |
| 2023-10-24 | 30.01 | $18.60 | 180300 |
| 2023-10-23 | 26.76 | $18.48 | 217800 |
| 2023-10-20 | 28.66 | $18.66 | 330300 |
| 2023-10-19 | 31.74 | $18.92 | 242900 |
| 2023-10-18 | 34.90 | $19.15 | 275848 |
| 2023-10-17 | 36.55 | $19.26 | 199800 |
| 2023-10-16 | 37.47 | $19.32 | 179212 |
| 2023-10-13 | 37.62 | $19.33 | 170000 |
| 2023-10-12 | 38.20 | $19.37 | 135800 |
| 2023-10-11 | 40.90 | $19.55 | 216116 |
| 2023-10-10 | 42.16 | $19.63 | 167900 |
| 2023-10-09 | 37.60 | $19.43 | 202700 |
| 2023-10-06 | 35.43 | $19.34 | 515615 |
| 2023-10-05 | 21.94 | $18.87 | 205600 |
| 2023-10-04 | 23.42 | $19.02 | 188410 |
| 2023-10-03 | 23.42 | $19.02 | 198001 |
| 2023-10-02 | 26.43 | $19.30 | 157014 |
| 2023-09-29 | 28.15 | $19.44 | 265400 |
| 2023-09-28 | 28.40 | $19.46 | 194600 |
| 2023-09-27 | 25.57 | $19.37 | 144200 |
| 2023-09-26 | 25.68 | $19.38 | 187547 |
| 2023-09-25 | 30.55 | $19.78 | 193023 |
| 2023-09-22 | 28.29 | $19.71 | 239511 |
| 2023-09-21 | 29.32 | $19.79 | 368237 |
| 2023-09-20 | 33.06 | $20.05 | 130400 |
| 2023-09-19 | 35.02 | $20.17 | 111800 |
| 2023-09-18 | 35.86 | $20.22 | 108117 |
| 2023-09-15 | 36.19 | $20.24 | 155832 |
| 2023-09-14 | 39.47 | $20.43 | 158400 |
| 2023-09-13 | 37.20 | $20.35 | 110216 |
| 2023-09-12 | 39.12 | $20.46 | 90900 |
| 2023-09-11 | 39.65 | $20.49 | 104905 |
| 2023-09-08 | 38.59 | $20.45 | 82906 |
| 2023-09-07 | 38.75 | $20.46 | 101826 |
| 2023-09-06 | 40.69 | $20.58 | 97945 |
| 2023-09-05 | 42.89 | $20.71 | 145222 |
| 2023-09-01 | 47.81 | $20.97 | 115800 |
| 2023-08-31 | 45.77 | $20.88 | 127405 |
| 2023-08-30 | 46.93 | $20.94 | 144900 |
| 2023-08-29 | 46.28 | $20.91 | 140848 |
| 2023-08-28 | 42.25 | $20.73 | 163700 |
| 2023-08-25 | 42.25 | $20.73 | 157600 |
| 2023-08-24 | 41.37 | $20.69 | 201100 |
| 2023-08-23 | 45.32 | $20.93 | 95900 |
| 2023-08-22 | 40.12 | $20.70 | 148600 |
| 2023-08-21 | 38.92 | $20.65 | 76600 |
| 2023-08-18 | 37.73 | $20.60 | 98300 |
| 2023-08-17 | 39.33 | $20.71 | 115100 |
| 2023-08-16 | 42.42 | $20.91 | 107800 |
| 2023-08-15 | 48.19 | $21.23 | 105400 |
| 2023-08-14 | 54.58 | $21.52 | 109428 |
| 2023-08-11 | 50.50 | $21.33 | 87022 |
| 2023-08-10 | 50.27 | $21.32 | 111800 |
| 2023-08-09 | 50.71 | $21.34 | 106907 |
| 2023-08-08 | 52.21 | $21.41 | 105833 |
| 2023-08-07 | 53.28 | $21.46 | 177800 |
| 2023-08-04 | 50.17 | $21.30 | 124100 |
| 2023-08-03 | 54.01 | $21.48 | 89300 |
| 2023-08-02 | 55.13 | $21.53 | 106100 |
| 2023-08-01 | 60.07 | $21.74 | 137300 |
| 2023-07-31 | 61.83 | $21.81 | 105110 |
| 2023-07-28 | 60.89 | $21.75 | 138700 |
| 2023-07-27 | 60.13 | $21.70 | 149100 |
| 2023-07-26 | 65.25 | $21.91 | 120448 |
| 2023-07-25 | 64.14 | $21.83 | 144928 |
| 2023-07-24 | 63.02 | $21.75 | 133409 |
| 2023-07-21 | 63.49 | $21.77 | 226434 |
| 2023-07-20 | 62.15 | $21.67 | 215200 |
| 2023-07-19 | 62.37 | $21.68 | 133700 |
| 2023-07-18 | 61.21 | $21.59 | 184023 |
| 2023-07-17 | 60.31 | $21.52 | 175100 |
| 2023-07-14 | 58.87 | $21.41 | 131200 |
| 2023-07-13 | 65.17 | $21.72 | 157900 |
| 2023-07-12 | 62.46 | $21.50 | 182636 |
| 2023-07-11 | 58.88 | $21.24 | 158807 |
| 2023-07-10 | 55.95 | $21.05 | 111500 |
| 2023-07-07 | 53.82 | $20.92 | 126749 |
| 2023-07-06 | 52.30 | $20.83 | 141100 |
| 2023-07-05 | 56.63 | $21.05 | 167200 |
| 2023-07-03 | 60.52 | $21.23 | 63342 |
| 2023-06-30 | 59.03 | $21.13 | 98310 |
| 2023-06-29 | 55.36 | $20.90 | 143900 |
| 2023-06-28 | 52.37 | $20.73 | 104800 |
| 2023-06-27 | 52.57 | $20.74 | 104200 |
| 2023-06-26 | 49.30 | $20.56 | 167440 |
| 2023-06-23 | 48.74 | $20.53 | 179400 |
| 2023-06-22 | 52.60 | $20.74 | 103800 |
| 2023-06-21 | 52.60 | $20.74 | 153200 |
| 2023-06-20 | 56.63 | $20.95 | 165800 |
| 2023-06-16 | 57.43 | $20.99 | 97801 |
| 2023-06-15 | 59.42 | $21.09 | 166311 |
| 2023-06-14 | 54.31 | $20.75 | 157700 |
| 2023-06-13 | 59.78 | $21.01 | 183102 |
| 2023-06-12 | 57.10 | $20.84 | 151100 |
| 2023-06-09 | 54.73 | $20.70 | 157600 |
| 2023-06-08 | 54.39 | $20.68 | 106527 |
| 2023-06-07 | 53.05 | $20.60 | 114001 |
| 2023-06-06 | 53.24 | $20.61 | 141200 |
| 2023-06-05 | 49.35 | $20.38 | 126841 |
| 2023-06-02 | 50.57 | $20.45 | 130309 |
| 2023-06-01 | 42.94 | $20.05 | 67600 |
| 2023-05-31 | 38.19 | $19.84 | 98100 |
| 2023-05-30 | 40.31 | $19.98 | 107721 |
| 2023-05-26 | 40.78 | $20.01 | 156525 |
| 2023-05-25 | 39.68 | $19.96 | 159441 |
| 2023-05-24 | 39.04 | $19.93 | 170600 |
| 2023-05-23 | 42.17 | $20.15 | 171117 |
| 2023-05-22 | 44.64 | $20.31 | 159338 |
| 2023-05-19 | 45.43 | $20.36 | 122733 |
| 2023-05-18 | 48.02 | $20.52 | 271130 |
| 2023-05-17 | 43.64 | $20.29 | 140512 |
| 2023-05-16 | 38.96 | $20.07 | 108500 |
| 2023-05-15 | 41.65 | $20.25 | 83425 |
| 2023-05-12 | 42.42 | $20.30 | 134100 |
| 2023-05-11 | 44.95 | $20.46 | 172001 |
| 2023-05-10 | 45.27 | $20.48 | 148442 |
| 2023-05-09 | 45.74 | $20.51 | 143100 |
| 2023-05-08 | 46.49 | $20.56 | 86616 |
| 2023-05-05 | 46.16 | $20.54 | 175025 |
| 2023-05-04 | 41.59 | $20.28 | 134900 |
| 2023-05-03 | 45.08 | $20.53 | 147409 |
| 2023-05-02 | 46.11 | $20.60 | 144000 |
| 2023-05-01 | 53.78 | $21.06 | 132500 |
| 2023-04-28 | 52.30 | $20.97 | 189846 |
| 2023-04-27 | 50.47 | $20.86 | 104639 |
| 2023-04-26 | 43.53 | $20.49 | 129636 |
| 2023-04-25 | 44.99 | $20.58 | 131802 |
| 2023-04-24 | 50.72 | $20.90 | 191726 |
| 2023-04-21 | 53.13 | $21.02 | 120837 |
| 2023-04-20 | 54.36 | $21.08 | 153800 |
| 2023-04-19 | 52.63 | $20.98 | 141008 |
| 2023-04-18 | 53.79 | $21.04 | 151401 |
| 2023-04-17 | 53.13 | $21.00 | 117315 |
| 2023-04-14 | 53.49 | $21.02 | 105400 |
| 2023-04-13 | 54.91 | $21.10 | 125000 |
| 2023-04-12 | 53.45 | $21.00 | 99500 |
| 2023-04-11 | 53.30 | $20.99 | 106400 |
| 2023-04-10 | 51.00 | $20.83 | 113800 |
| 2023-04-06 | 49.05 | $20.70 | 155730 |
| 2023-04-05 | 48.76 | $20.68 | 161415 |
| 2023-04-04 | 49.72 | $20.75 | 201900 |
| 2023-04-03 | 52.09 | $20.92 | 126724 |
| 2023-03-31 | 50.37 | $20.79 | 185200 |
| 2023-03-30 | 47.62 | $20.59 | 92000 |
| 2023-03-29 | 45.17 | $20.42 | 117400 |
| 2023-03-28 | 41.16 | $20.16 | 92200 |
| 2023-03-27 | 40.84 | $20.14 | 184320 |
| 2023-03-24 | 38.00 | $19.96 | 183903 |
| 2023-03-23 | 38.29 | $19.99 | 151300 |
| 2023-03-22 | 38.14 | $19.98 | 136000 |
| 2023-03-21 | 40.48 | $20.23 | 140613 |
| 2023-03-20 | 37.41 | $20.02 | 134600 |
| 2023-03-17 | 34.35 | $19.82 | 105817 |
| 2023-03-16 | 36.65 | $20.09 | 144902 |
| 2023-03-15 | 32.86 | $19.85 | 234200 |
| 2023-03-14 | 36.49 | $20.27 | 122219 |
| 2023-03-13 | 32.25 | $20.02 | 152818 |
| 2023-03-10 | 35.20 | $20.35 | 145300 |
| 2023-03-09 | 39.57 | $20.77 | 186300 |
| 2023-03-08 | 44.85 | $21.19 | 122600 |
| 2023-03-07 | 44.85 | $21.19 | 107723 |
| 2023-03-06 | 51.86 | $21.66 | 130200 |
| 2023-03-03 | 51.86 | $21.66 | 67200 |
| 2023-03-02 | 47.10 | $21.36 | 151616 |
| 2023-03-01 | 45.39 | $21.26 | 171026 |
| 2023-02-28 | 47.13 | $21.38 | 115415 |
| 2023-02-27 | 46.31 | $21.33 | 88444 |
| 2023-02-24 | 45.36 | $21.27 | 101000 |
| 2023-02-23 | 48.80 | $21.52 | 163700 |
| 2023-02-22 | 48.05 | $21.47 | 223000 |
| 2023-02-21 | 49.57 | $21.58 | 154400 |
| 2023-02-17 | 55.63 | $21.98 | 116439 |
| 2023-02-16 | 55.24 | $21.95 | 136221 |
| 2023-02-15 | 57.15 | $22.07 | 114700 |
| 2023-02-14 | 57.78 | $22.11 | 178600 |
| 2023-02-13 | 55.93 | $21.95 | 167900 |
| 2023-02-10 | 52.99 | $21.71 | 107625 |
| 2023-02-09 | 54.13 | $21.79 | 106016 |
| 2023-02-08 | 58.32 | $22.07 | 148241 |
| 2023-02-07 | 58.78 | $22.10 | 92400 |
| 2023-02-06 | 56.02 | $21.85 | 154100 |
| 2023-02-03 | 58.09 | $21.99 | 293600 |
| 2023-02-02 | 64.03 | $22.36 | 151200 |
| 2023-02-01 | 61.18 | $22.08 | 158700 |
| 2023-01-31 | 59.31 | $21.91 | 173147 |
| 2023-01-30 | 56.64 | $21.68 | 192500 |
| 2023-01-27 | 58.38 | $21.79 | 126839 |
| 2023-01-26 | 58.27 | $21.78 | 221402 |
| 2023-01-25 | 56.51 | $21.62 | 244100 |
| 2023-01-24 | 56.51 | $21.62 | 192431 |
| 2023-01-23 | 55.01 | $21.48 | 157300 |
| 2023-01-20 | 53.71 | $21.36 | 114000 |
| 2023-01-19 | 48.78 | $20.94 | 166008 |
| 2023-01-18 | 51.90 | $21.19 | 151800 |
| 2023-01-17 | 57.65 | $21.60 | 210200 |
| 2023-01-13 | 59.49 | $21.72 | 114932 |
| 2023-01-12 | 60.09 | $21.76 | 122615 |
| 2023-01-11 | 58.90 | $21.64 | 161500 |
| 2023-01-10 | 54.49 | $21.23 | 133013 |
| 2023-01-09 | 53.69 | $21.16 | 168007 |
| 2023-01-06 | 53.12 | $21.11 | 198700 |
| 2023-01-05 | 48.48 | $20.72 | 99413 |
| 2023-01-04 | 51.73 | $20.98 | 112100 |
| 2023-01-03 | 47.63 | $20.66 | 125448 |
| 2022-12-30 | 46.96 | $20.61 | 199249 |
| 2022-12-29 | 48.49 | $20.74 | 228636 |
| 2022-12-28 | 44.25 | $20.42 | 271833 |
| 2022-12-27 | 47.13 | $20.67 | 168600 |
| 2022-12-23 | 47.00 | $20.66 | 153518 |
| 2022-12-22 | 45.33 | $20.53 | 200337 |
| 2022-12-21 | 48.22 | $20.79 | 206600 |
| 2022-12-20 | 43.04 | $20.40 | 202500 |
| 2022-12-19 | 44.00 | $20.49 | 213000 |
| 2022-12-16 | 47.25 | $20.78 | 304742 |
| 2022-12-15 | 49.52 | $20.97 | 167600 |
| 2022-12-14 | 54.50 | $21.35 | 151547 |
| 2022-12-13 | 55.48 | $21.42 | 171322 |
| 2022-12-12 | 53.32 | $21.23 | 146119 |
| 2022-12-09 | 51.44 | $21.07 | 152103 |
| 2022-12-08 | 54.30 | $21.29 | 110128 |
| 2022-12-07 | 54.56 | $21.31 | 98131 |
| 2022-12-06 | 53.93 | $21.25 | 117300 |
| 2022-12-05 | 57.48 | $21.53 | 122300 |
| 2022-12-02 | 61.75 | $21.84 | 108023 |
| 2022-12-01 | 62.90 | $21.92 | 116847 |
| 2022-11-30 | 63.04 | $21.93 | 153328 |
| 2022-11-29 | 59.56 | $21.52 | 121000 |
| 2022-11-28 | 59.69 | $21.53 | 163049 |
| 2022-11-25 | 61.61 | $21.68 | 34200 |
| 2022-11-23 | 61.21 | $21.63 | 119301 |
| 2022-11-22 | 59.72 | $21.44 | 128900 |
| 2022-11-21 | 56.62 | $21.07 | 183300 |
| 2022-11-18 | 58.11 | $21.20 | 167612 |
| 2022-11-17 | 56.95 | $21.06 | 107403 |
| 2022-11-16 | 56.78 | $21.04 | 143910 |
| 2022-11-15 | 58.68 | $21.22 | 211400 |
| 2022-11-14 | 57.86 | $21.11 | 142800 |
| 2022-11-11 | 61.43 | $21.45 | 108500 |
| 2022-11-10 | 59.55 | $21.18 | 190600 |
| 2022-11-09 | 52.74 | $20.34 | 123400 |
| 2022-11-08 | 56.16 | $20.66 | 160300 |
| 2022-11-07 | 54.50 | $20.47 | 106400 |
| 2022-11-04 | 52.33 | $20.23 | 164200 |
| 2022-11-03 | 49.96 | $19.98 | 100501 |
| 2022-11-02 | 50.73 | $20.06 | 160000 |
| 2022-11-01 | 55.24 | $20.51 | 126840 |
| 2022-10-31 | 53.94 | $20.36 | 138400 |
| 2022-10-28 | 54.44 | $20.41 | 121544 |
| 2022-10-27 | 51.08 | $20.02 | 133874 |
| 2022-10-26 | 52.21 | $20.14 | 132009 |
| 2022-10-25 | 53.71 | $20.30 | 204203 |
| 2022-10-24 | 48.24 | $19.68 | 173243 |
| 2022-10-21 | 45.78 | $19.43 | 155242 |
| 2022-10-20 | 41.69 | $19.04 | 150708 |
| 2022-10-19 | 42.79 | $19.18 | 150200 |
| 2022-10-18 | 44.05 | $19.34 | 131434 |
| 2022-10-17 | 41.27 | $19.07 | 172330 |
| 2022-10-14 | 36.61 | $18.65 | 112537 |
| 2022-10-13 | 40.46 | $19.18 | 204737 |
| 2022-10-12 | 35.60 | $18.78 | 154600 |
| 2022-10-11 | 35.48 | $18.77 | 168226 |
| 2022-10-10 | 35.87 | $18.83 | 204648 |
| 2022-10-07 | 36.19 | $18.88 | 243300 |
| 2022-10-06 | 39.48 | $19.37 | 263325 |
| 2022-10-05 | 42.87 | $19.82 | 151537 |
| 2022-10-04 | 43.50 | $19.90 | 169100 |
| 2022-10-03 | 33.77 | $19.06 | 564428 |
| 2022-09-30 | 29.07 | $18.72 | 180534 |
| 2022-09-29 | 30.33 | $18.93 | 162558 |
| 2022-09-28 | 33.06 | $19.35 | 228500 |
| 2022-09-27 | 27.13 | $18.95 | 345608 |
| 2022-09-26 | 27.89 | $19.08 | 303340 |
| 2022-09-23 | 29.66 | $19.37 | 468300 |
| 2022-09-22 | 32.20 | $19.75 | 237200 |
| 2022-09-21 | 33.79 | $19.97 | 157911 |
| 2022-09-20 | 36.44 | $20.31 | 164200 |
| 2022-09-19 | 38.19 | $20.52 | 129829 |
| 2022-09-16 | 38.06 | $20.51 | 81500 |
| 2022-09-15 | 39.71 | $20.71 | 123011 |
| 2022-09-14 | 41.77 | $20.95 | 141900 |
| 2022-09-13 | 42.46 | $21.03 | 163615 |
| 2022-09-12 | 51.32 | $21.90 | 96934 |
| 2022-09-09 | 49.36 | $21.73 | 80170 |
| 2022-09-08 | 45.82 | $21.44 | 81211 |
| 2022-09-07 | 43.23 | $21.24 | 218011 |
| 2022-09-06 | 38.46 | $20.90 | 141000 |
| 2022-09-02 | 40.45 | $21.11 | 142306 |
| 2022-09-01 | 41.42 | $21.21 | 125542 |
| 2022-08-31 | 41.42 | $21.21 | 149043 |
| 2022-08-30 | 44.00 | $21.48 | 101141 |
| 2022-08-29 | 47.41 | $21.81 | 161600 |
| 2022-08-26 | 47.95 | $21.86 | 131800 |
| 2022-08-25 | 55.60 | $22.50 | 225700 |
| 2022-08-24 | 52.20 | $22.20 | 119700 |
| 2022-08-23 | 51.14 | $22.11 | 156000 |
| 2022-08-22 | 52.50 | $22.22 | 124220 |
| 2022-08-19 | 58.69 | $22.68 | 126802 |
| 2022-08-18 | 62.17 | $22.91 | 147700 |
| 2022-08-17 | 63.73 | $23.01 | 222700 |
| 2022-08-16 | 65.61 | $23.13 | 137039 |
| 2022-08-15 | 66.23 | $23.17 | 207100 |
| 2022-08-12 | 66.00 | $23.14 | 116115 |
| 2022-08-11 | 63.75 | $22.85 | 181400 |
| 2022-08-10 | 62.95 | $22.75 | 113020 |
| 2022-08-09 | 58.29 | $22.22 | 158900 |
| 2022-08-08 | 58.69 | $22.25 | 133314 |
| 2022-08-05 | 56.73 | $22.04 | 117600 |
| 2022-08-04 | 58.23 | $22.16 | 118200 |
| 2022-08-03 | 58.97 | $22.22 | 120102 |
| 2022-08-02 | 57.16 | $22.01 | 170500 |
| 2022-08-01 | 60.67 | $22.30 | 156047 |
| 2022-07-29 | 60.51 | $22.28 | 131438 |
| 2022-07-28 | 57.76 | $21.94 | 161500 |
| 2022-07-27 | 55.04 | $21.63 | 169811 |
| 2022-07-26 | 49.35 | $21.06 | 198440 |
| 2022-07-25 | 52.21 | $21.32 | 208500 |
| 2022-07-22 | 52.11 | $21.31 | 167927 |
| 2022-07-21 | 53.41 | $21.43 | 118305 |
| 2022-07-20 | 52.47 | $21.33 | 171505 |
| 2022-07-19 | 50.59 | $21.13 | 120600 |
| 2022-07-18 | 44.43 | $20.54 | 108300 |
| 2022-07-15 | 44.88 | $20.59 | 122207 |
| 2022-07-14 | 40.14 | $20.18 | 149400 |
| 2022-07-13 | 43.06 | $20.52 | 141634 |
| 2022-07-12 | 43.14 | $20.53 | 169028 |
| 2022-07-11 | 44.52 | $20.69 | 83600 |
| 2022-07-08 | 46.18 | $20.88 | 111219 |
| 2022-07-07 | 46.70 | $20.94 | 133038 |
| 2022-07-06 | 43.46 | $20.62 | 86730 |
| 2022-07-05 | 43.54 | $20.63 | 105000 |
| 2022-07-01 | 43.69 | $20.65 | 94400 |
| 2022-06-30 | 41.78 | $20.45 | 113343 |
| 2022-06-29 | 43.39 | $20.68 | 166500 |
| 2022-06-28 | 42.38 | $20.57 | 115600 |
| 2022-06-27 | 43.72 | $20.77 | 109500 |
| 2022-06-24 | 43.72 | $20.77 | 215400 |
| 2022-06-23 | 38.45 | $20.17 | 279315 |
| 2022-06-22 | 37.43 | $20.06 | 149235 |
| 2022-06-21 | 36.98 | $20.01 | 168411 |
| 2022-06-17 | 32.54 | $19.53 | 232600 |
| 2022-06-16 | 32.86 | $19.60 | 238100 |
| 2022-06-15 | 37.19 | $20.47 | 201400 |
| 2022-06-14 | 34.06 | $20.14 | 206330 |
| 2022-06-13 | 36.30 | $20.57 | 206500 |
| 2022-06-10 | 41.68 | $21.46 | 109615 |
| 2022-06-09 | 46.30 | $22.09 | 117700 |
| 2022-06-08 | 49.53 | $22.48 | 153000 |
| 2022-06-07 | 51.54 | $22.71 | 191229 |
| 2022-06-06 | 49.15 | $22.43 | 176400 |
| 2022-06-03 | 47.39 | $22.23 | 179800 |
| 2022-06-02 | 50.28 | $22.58 | 210800 |
| 2022-06-01 | 47.68 | $22.28 | 179600 |
| 2022-05-31 | 49.32 | $22.48 | 152800 |
| 2022-05-27 | 50.55 | $22.63 | 159631 |
| 2022-05-26 | 47.29 | $22.24 | 256700 |
| 2022-05-25 | 42.99 | $21.77 | 216235 |
| 2022-05-24 | 40.33 | $21.50 | 290200 |
| 2022-05-23 | 40.33 | $21.50 | 222820 |
| 2022-05-20 | 38.51 | $21.31 | 294900 |
| 2022-05-19 | 37.55 | $21.21 | 207619 |
| 2022-05-18 | 38.29 | $21.34 | 195700 |
| 2022-05-17 | 43.36 | $22.16 | 146443 |
| 2022-05-16 | 38.03 | $21.60 | 163909 |
| 2022-05-13 | 38.16 | $21.62 | 311019 |
| 2022-05-12 | 32.29 | $21.05 | 321717 |
| 2022-05-11 | 32.86 | $21.16 | 183914 |
| 2022-05-10 | 34.89 | $21.54 | 166400 |
| 2022-05-09 | 34.08 | $21.46 | 235500 |
| 2022-05-06 | 39.39 | $22.37 | 224200 |
| 2022-05-05 | 40.11 | $22.48 | 174426 |
| 2022-05-04 | 44.99 | $23.17 | 134500 |
| 2022-05-03 | 38.38 | $22.53 | 126900 |
| 2022-05-02 | 36.45 | $22.36 | 213936 |
| 2022-04-29 | 37.10 | $22.46 | 95609 |
| 2022-04-28 | 41.05 | $23.03 | 143437 |
| 2022-04-27 | 35.80 | $22.57 | 160714 |
| 2022-04-26 | 36.27 | $22.64 | 190300 |
| 2022-04-25 | 40.82 | $23.27 | 224700 |
| 2022-04-22 | 40.60 | $23.25 | 216111 |
| 2022-04-21 | 46.57 | $23.96 | 132500 |
| 2022-04-20 | 49.59 | $24.27 | 173300 |
| 2022-04-19 | 46.84 | $24.01 | 114700 |
| 2022-04-18 | 43.58 | $23.72 | 168200 |
| 2022-04-14 | 44.11 | $23.78 | 122300 |
| 2022-04-13 | 46.35 | $24.03 | 71000 |
| 2022-04-12 | 44.20 | $23.83 | 188200 |
| 2022-04-11 | 44.80 | $23.90 | 171619 |
| 2022-04-08 | 47.41 | $24.20 | 150200 |
| 2022-04-07 | 48.48 | $24.32 | 135036 |
| 2022-04-06 | 46.27 | $24.09 | 117100 |
| 2022-04-05 | 49.33 | $24.44 | 151935 |
| 2022-04-04 | 54.22 | $24.94 | 70226 |
| 2022-04-01 | 53.69 | $24.88 | 141538 |
| 2022-03-31 | 51.60 | $24.64 | 149426 |
| 2022-03-30 | 53.02 | $24.79 | 113942 |
| 2022-03-29 | 54.45 | $24.94 | 203800 |
| 2022-03-28 | 51.82 | $24.62 | 147700 |
| 2022-03-25 | 51.40 | $24.57 | 180725 |
| 2022-03-24 | 51.00 | $24.52 | 153400 |
| 2022-03-23 | 49.32 | $24.31 | 174900 |
| 2022-03-22 | 52.23 | $24.67 | 173121 |
| 2022-03-21 | 51.17 | $24.53 | 197400 |
| 2022-03-18 | 51.40 | $24.56 | 148100 |
| 2022-03-17 | 50.10 | $24.38 | 157100 |
| 2022-03-16 | 46.00 | $23.84 | 175600 |
| 2022-03-15 | 41.87 | $23.35 | 129500 |
| 2022-03-14 | 37.82 | $22.91 | 194600 |
| 2022-03-11 | 39.55 | $23.20 | 131712 |
| 2022-03-10 | 41.60 | $23.53 | 165500 |
| 2022-03-09 | 42.49 | $23.67 | 144300 |
| 2022-03-08 | 37.01 | $23.07 | 241307 |
| 2022-03-07 | 36.91 | $23.06 | 188736 |
| 2022-03-04 | 41.70 | $23.86 | 182000 |
| 2022-03-03 | 44.51 | $24.27 | 227900 |
| 2022-03-02 | 43.72 | $24.18 | 208113 |
| 2022-03-01 | 38.84 | $23.65 | 254400 |
| 2022-02-28 | 41.69 | $24.09 | 186500 |
| 2022-02-25 | 41.04 | $24.02 | 339513 |
| 2022-02-24 | 35.76 | $23.48 | 291800 |
| 2022-02-23 | 33.35 | $23.25 | 222900 |
| 2022-02-22 | 35.32 | $23.61 | 284600 |
| 2022-02-18 | 38.38 | $24.12 | 236400 |
| 2022-02-17 | 40.33 | $24.42 | 173900 |
| 2022-02-16 | 43.18 | $24.83 | 207200 |
| 2022-02-15 | 40.96 | $24.60 | 182600 |
| 2022-02-14 | 37.31 | $24.24 | 249617 |
| 2022-02-11 | 39.29 | $24.55 | 208200 |
| 2022-02-10 | 42.71 | $25.04 | 222300 |
| 2022-02-09 | 47.77 | $25.67 | 220441 |
| 2022-02-08 | 43.09 | $25.21 | 287200 |
| 2022-02-07 | 39.74 | $24.91 | 393124 |
| 2022-02-04 | 40.12 | $24.96 | 916100 |
| 2022-02-03 | 44.93 | $25.56 | 140700 |
| 2022-02-02 | 49.44 | $26.04 | 173031 |
| 2022-02-01 | 46.35 | $25.75 | 179330 |
| 2022-01-31 | 42.55 | $25.42 | 122512 |
| 2022-01-28 | 37.87 | $25.05 | 176703 |
| 2022-01-27 | 32.03 | $24.64 | 131609 |
| 2022-01-26 | 32.97 | $24.77 | 141643 |
| 2022-01-25 | 30.45 | $24.60 | 226231 |
| 2022-01-24 | 31.44 | $24.75 | 557839 |
| 2022-01-21 | 32.10 | $24.85 | 387900 |
| 2022-01-20 | 39.51 | $25.79 | 134514 |
| 2022-01-19 | 40.07 | $25.85 | 191316 |
| 2022-01-18 | 43.17 | $26.17 | 431526 |
| 2022-01-14 | 51.60 | $26.88 | 96900 |
| 2022-01-13 | 53.13 | $26.99 | 104400 |
| 2022-01-12 | 56.91 | $27.25 | 159115 |
| 2022-01-11 | 55.04 | $27.09 | 173600 |
| 2022-01-10 | 51.41 | $26.80 | 136900 |
| 2022-01-07 | 51.82 | $26.83 | 339023 |
| 2022-01-06 | 54.73 | $27.04 | 139044 |
| 2022-01-05 | 55.43 | $27.09 | 138600 |
| 2022-01-04 | 57.99 | $27.27 | 143500 |
| 2022-01-03 | 56.83 | $27.16 | 127200 |
| 2021-12-31 | 55.13 | $27.00 | 79400 |
| 2021-12-30 | 55.39 | $27.02 | 66600 |
| 2021-12-29 | 56.65 | $27.12 | 94820 |
| 2021-12-28 | 54.69 | $26.92 | 92818 |
| 2021-12-27 | 56.01 | $27.03 | 71200 |
| 2021-12-23 | 52.74 | $26.70 | 103100 |
| 2021-12-22 | 49.61 | $26.41 | 106800 |
| 2021-12-21 | 47.91 | $26.26 | 93419 |
| 2021-12-20 | 41.69 | $25.76 | 216826 |
| 2021-12-17 | 45.63 | $26.14 | 140826 |
| 2021-12-16 | 48.48 | $26.39 | 126400 |
| 2021-12-15 | 46.84 | $26.26 | 123621 |
| 2021-12-14 | 41.37 | $25.86 | 116600 |
| 2021-12-13 | 42.40 | $25.96 | 116606 |
| 2021-12-10 | 45.78 | $26.27 | 181210 |
| 2021-12-09 | 46.46 | $26.33 | 167500 |
| 2021-12-08 | 50.89 | $26.70 | 90700 |
| 2021-12-07 | 48.89 | $26.54 | 146445 |
| 2021-12-06 | 42.80 | $26.10 | 195622 |
| 2021-12-03 | 36.77 | $25.73 | 193400 |
| 2021-12-02 | 38.43 | $25.89 | 152626 |
| 2021-12-01 | 31.24 | $25.50 | 198730 |
| 2021-11-30 | 33.94 | $25.78 | 211200 |
| 2021-11-29 | 41.36 | $26.39 | 168100 |
| 2021-11-26 | 40.55 | $26.35 | 139638 |
| 2021-11-24 | 49.47 | $26.90 | 137820 |
| 2021-11-23 | 50.24 | $26.94 | 261914 |
| 2021-11-22 | 51.56 | $27.01 | 181931 |
| 2021-11-19 | 51.56 | $27.01 | 109207 |
| 2021-11-18 | 55.52 | $27.22 | 126114 |
| 2021-11-17 | 54.89 | $27.18 | 106042 |
| 2021-11-16 | 60.57 | $27.46 | 81148 |
| 2021-11-15 | 60.29 | $27.44 | 104200 |
| 2021-11-12 | 58.04 | $27.28 | 79600 |
| 2021-11-11 | 58.43 | $27.30 | 107200 |
| 2021-11-10 | 56.90 | $27.19 | 123000 |
| 2021-11-09 | 58.01 | $27.25 | 337441 |
| 2021-11-08 | 64.34 | $27.57 | 141329 |
| 2021-11-05 | 61.87 | $27.37 | 175327 |
| 2021-11-04 | 60.16 | $27.24 | 153200 |
| 2021-11-03 | 60.36 | $27.25 | 109632 |
| 2021-11-02 | 59.09 | $27.15 | 102238 |
| 2021-11-01 | 55.85 | $26.91 | 102300 |
| 2021-10-29 | 53.38 | $26.74 | 199525 |
| 2021-10-28 | 54.75 | $26.82 | 125139 |
| 2021-10-27 | 52.42 | $26.66 | 106000 |
| 2021-10-26 | 57.90 | $26.97 | 114400 |
| 2021-10-25 | 57.63 | $26.95 | 203600 |
| 2021-10-22 | 59.27 | $27.04 | 148700 |
| 2021-10-21 | 59.62 | $27.06 | 129800 |
| 2021-10-20 | 58.68 | $26.98 | 78226 |
| 2021-10-19 | 56.12 | $26.77 | 121200 |
| 2021-10-18 | 52.80 | $26.52 | 133600 |
| 2021-10-15 | 52.80 | $26.52 | 92727 |
| 2021-10-14 | 49.80 | $26.30 | 146800 |
| 2021-10-13 | 47.63 | $26.15 | 95203 |
| 2021-10-12 | 46.61 | $26.08 | 96635 |
| 2021-10-11 | 45.61 | $26.01 | 101100 |
| 2021-10-08 | 47.18 | $26.14 | 107227 |
| 2021-10-07 | 48.39 | $26.24 | 160514 |
| 2021-10-06 | 45.59 | $26.03 | 174123 |
| 2021-10-05 | 47.22 | $26.17 | 90741 |
| 2021-10-04 | 40.95 | $25.73 | 157000 |
| 2021-10-01 | 45.89 | $26.15 | 66731 |
| 2021-09-30 | 39.99 | $25.79 | 96700 |
| 2021-09-29 | 42.56 | $26.00 | 87025 |
| 2021-09-28 | 43.06 | $26.04 | 144436 |
| 2021-09-27 | 50.22 | $26.55 | 167415 |
| 2021-09-24 | 47.80 | $26.40 | 89518 |
| 2021-09-23 | 47.80 | $26.40 | 146200 |
| 2021-09-22 | 40.86 | $26.00 | 109700 |
| 2021-09-21 | 34.46 | $25.69 | 169238 |
| 2021-09-20 | 33.35 | $25.64 | 330925 |
| 2021-09-17 | 43.01 | $26.34 | 113400 |
| 2021-09-16 | 45.89 | $26.50 | 101239 |
| 2021-09-15 | 48.40 | $26.63 | 126301 |
| 2021-09-14 | 46.92 | $26.56 | 92306 |
| 2021-09-13 | 50.04 | $26.72 | 95244 |
| 2021-09-10 | 47.77 | $26.61 | 87831 |
| 2021-09-09 | 52.06 | $26.82 | 129024 |
| 2021-09-08 | 52.49 | $26.84 | 77614 |
| 2021-09-07 | 52.12 | $26.82 | 102220 |
| 2021-09-03 | 59.42 | $27.15 | 87300 |
| 2021-09-02 | 58.07 | $27.07 | 115900 |
| 2021-09-01 | 58.07 | $27.07 | 91700 |
| 2021-08-31 | 57.27 | $27.02 | 145814 |
| 2021-08-30 | 55.48 | $26.91 | 164431 |
| 2021-08-27 | 54.83 | $26.87 | 181347 |
| 2021-08-26 | 53.70 | $26.80 | 170300 |
| 2021-08-25 | 54.81 | $26.86 | 170529 |
| 2021-08-24 | 54.52 | $26.84 | 209326 |
| 2021-08-23 | 51.47 | $26.64 | 135800 |
| 2021-08-20 | 47.99 | $26.43 | 147005 |
| 2021-08-19 | 44.00 | $26.21 | 190913 |
| 2021-08-18 | 45.51 | $26.31 | 131411 |
| 2021-08-17 | 50.62 | $26.62 | 147144 |
| 2021-08-16 | 54.97 | $26.85 | 157900 |
| 2021-08-13 | 54.49 | $26.82 | 82635 |
| 2021-08-12 | 54.67 | $26.83 | 117000 |
| 2021-08-11 | 55.03 | $26.85 | 193100 |
| 2021-08-10 | 53.73 | $26.76 | 157100 |
| 2021-08-09 | 55.94 | $26.89 | 193800 |
| 2021-08-06 | 52.37 | $26.64 | 135300 |
| 2021-08-05 | 51.62 | $26.59 | 75303 |
| 2021-08-04 | 49.67 | $26.46 | 113141 |
| 2021-08-03 | 51.65 | $26.59 | 121343 |
| 2021-08-02 | 47.86 | $26.34 | 142300 |
| 2021-07-30 | 46.91 | $26.28 | 108500 |
| 2021-07-29 | 49.63 | $26.47 | 88102 |
| 2021-07-28 | 48.89 | $26.42 | 122200 |
| 2021-07-27 | 47.11 | $26.30 | 77322 |
| 2021-07-26 | 48.58 | $26.41 | 131239 |
| 2021-07-23 | 48.44 | $26.40 | 138400 |
| 2021-07-22 | 45.07 | $26.16 | 104800 |
| 2021-07-21 | 44.35 | $26.11 | 124700 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-31.36
2026-07-17
Close Price
$29.63
Vol: 92522
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-41.54
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -31.36 | $29.63 | 92522 |
| 2026-07-16 | -18.34 | $29.85 | 88239 |
| 2026-07-15 | -8.13 | $29.94 | 84200 |
| 2026-07-14 | -6.54 | $29.90 | 121900 |
| 2026-07-13 | -15.03 | $29.77 | 92509 |
| 2026-07-10 | -20.92 | $29.68 | 79300 |
| 2026-07-09 | -23.53 | $29.64 | 97300 |
| 2026-07-08 | -22.65 | $29.59 | 102900 |
| 2026-07-07 | -9.39 | $29.83 | 111900 |
| 2026-07-06 | -9.94 | $29.82 | 157905 |
| 2026-07-02 | -8.00 | $29.57 | 49928 |
| 2026-07-01 | -6.67 | $29.45 | 74300 |
| 2026-06-30 | -10.37 | $29.40 | 114100 |
| 2026-06-29 | -25.19 | $29.20 | 88600 |
| 2026-06-26 | -57.04 | $28.77 | 62705 |
| 2026-06-25 | -38.52 | $29.02 | 71200 |
| 2026-06-24 | -56.30 | $28.78 | 89300 |
| 2026-06-23 | -48.89 | $28.88 | 152400 |
| 2026-06-22 | -42.22 | $28.97 | 130700 |
| 2026-06-18 | -42.22 | $28.97 | 104833 |
| 2026-06-17 | -48.89 | $28.88 | 90607 |
| 2026-06-16 | -17.78 | $29.30 | 76200 |
| 2026-06-15 | -17.78 | $29.30 | 92123 |
| 2026-06-12 | -30.37 | $29.13 | 123300 |
| 2026-06-11 | -40.74 | $28.99 | 111400 |
| 2026-06-10 | -75.56 | $28.52 | 153022 |
| 2026-06-09 | -74.07 | $28.54 | 307400 |
| 2026-06-08 | -83.04 | $28.61 | 134537 |
| 2026-06-05 | -86.61 | $28.57 | 165400 |
| 2026-06-04 | -46.60 | $29.06 | 187103 |
| 2026-06-03 | -50.49 | $29.02 | 101500 |
| 2026-06-02 | -33.98 | $29.19 | 131319 |
| 2026-06-01 | -33.98 | $29.19 | 90824 |
| 2026-05-29 | -31.78 | $29.24 | 130300 |
| 2026-05-28 | -26.17 | $29.30 | 77300 |
| 2026-05-27 | -22.43 | $29.34 | 77300 |
| 2026-05-26 | -28.04 | $29.28 | 277922 |
| 2026-05-22 | -46.73 | $29.08 | 99500 |
| 2026-05-21 | -51.40 | $29.03 | 134700 |
| 2026-05-20 | -52.34 | $29.02 | 113406 |
| 2026-05-19 | -73.83 | $28.79 | 278200 |
| 2026-05-18 | -71.96 | $28.81 | 214100 |
| 2026-05-15 | -97.78 | $28.70 | 139219 |
| 2026-05-14 | -55.42 | $29.12 | 93917 |
| 2026-05-13 | -45.24 | $29.20 | 77727 |
| 2026-05-12 | -46.32 | $29.14 | 83600 |
| 2026-05-11 | -38.38 | $29.20 | 120300 |
| 2026-05-08 | -41.53 | $29.09 | 135100 |
| 2026-05-07 | -39.83 | $29.11 | 77520 |
| 2026-05-06 | -21.68 | $29.27 | 117011 |
| 2026-05-05 | -32.93 | $29.04 | 141726 |
| 2026-05-04 | -18.64 | $29.14 | 98841 |
| 2026-05-01 | -7.20 | $29.41 | 77335 |
| 2026-04-30 | -8.47 | $29.31 | 123629 |
| 2026-04-29 | -20.80 | $28.99 | 143100 |
| 2026-04-28 | -12.06 | $29.13 | 78300 |
| 2026-04-27 | -7.72 | $29.25 | 72402 |
| 2026-04-24 | -6.53 | $29.29 | 100216 |
| 2026-04-23 | -7.74 | $29.24 | 141300 |
| 2026-04-22 | -0.31 | $29.39 | 91000 |
| 2026-04-21 | -4.92 | $29.23 | 70107 |
| 2026-04-20 | -5.25 | $29.21 | 149300 |
| 2026-04-17 | -0.32 | $29.26 | 228024 |
| 2026-04-16 | -6.87 | $28.85 | 76730 |
| 2026-04-15 | -3.09 | $28.96 | 82900 |
| 2026-04-14 | -4.55 | $28.87 | 109800 |
| 2026-04-13 | -3.13 | $28.62 | 61230 |
| 2026-04-10 | -3.92 | $28.59 | 81800 |
| 2026-04-09 | -6.30 | $28.52 | 81800 |
| 2026-04-08 | -8.07 | $28.19 | 75300 |
| 2026-04-07 | -31.61 | $27.46 | 98000 |
| 2026-04-06 | -31.09 | $27.47 | 98455 |
| 2026-04-02 | -40.58 | $27.37 | 52100 |
| 2026-04-01 | -50.00 | $27.40 | 124500 |
| 2026-03-31 | -70.30 | $26.93 | 89847 |
| 2026-03-30 | -97.45 | $26.21 | 55500 |
| 2026-03-27 | -100.00 | $26.19 | 91627 |
| 2026-03-26 | -89.90 | $26.52 | 106600 |
| 2026-03-25 | -69.70 | $27.13 | 105012 |
| 2026-03-24 | -78.41 | $26.88 | 172718 |
| 2026-03-23 | -82.39 | $26.76 | 161449 |
| 2026-03-20 | -96.36 | $26.34 | 113000 |
| 2026-03-19 | -80.27 | $26.89 | 108900 |
| 2026-03-18 | -96.82 | $27.12 | 86400 |
| 2026-03-17 | -84.39 | $27.52 | 74900 |
| 2026-03-16 | -85.31 | $27.51 | 85544 |
| 2026-03-13 | -96.21 | $27.28 | 156100 |
| 2026-03-12 | -94.47 | $27.32 | 86341 |
| 2026-03-11 | -76.99 | $27.72 | 118954 |
| 2026-03-10 | -73.89 | $27.79 | 104100 |
| 2026-03-09 | -80.97 | $27.63 | 122600 |
| 2026-03-06 | -94.32 | $27.80 | 121228 |
| 2026-03-05 | -92.70 | $28.19 | 108800 |
| 2026-03-04 | -65.63 | $28.62 | 126200 |
| 2026-03-03 | -63.28 | $28.65 | 141128 |
| 2026-03-02 | -36.07 | $29.02 | 74100 |
| 2026-02-27 | -46.09 | $28.87 | 120400 |
| 2026-02-26 | -30.47 | $29.07 | 184500 |
| 2026-02-25 | -24.22 | $29.15 | 108800 |
| 2026-02-24 | -28.91 | $29.09 | 76900 |
| 2026-02-23 | -36.72 | $28.99 | 153727 |
| 2026-02-20 | -22.66 | $29.17 | 114500 |
| 2026-02-19 | -28.13 | $29.10 | 114623 |
| 2026-02-18 | -20.71 | $29.17 | 147924 |
| 2026-02-17 | -18.79 | $29.18 | 119000 |
| 2026-02-13 | -25.50 | $29.08 | 79045 |
| 2026-02-12 | -27.52 | $29.05 | 166200 |
| 2026-02-11 | -16.78 | $29.21 | 156233 |
| 2026-02-10 | -14.86 | $29.23 | 132300 |
| 2026-02-09 | -16.22 | $29.21 | 244100 |
| 2026-02-06 | -4.63 | $29.00 | 125500 |
| 2026-02-05 | -33.98 | $28.65 | 150300 |
| 2026-02-04 | -19.42 | $28.80 | 114300 |
| 2026-02-03 | -34.95 | $28.64 | 121512 |
| 2026-02-02 | -40.35 | $28.54 | 107502 |
| 2026-01-30 | -42.86 | $28.40 | 138300 |
| 2026-01-29 | -37.14 | $28.48 | 174738 |
| 2026-01-28 | -25.00 | $28.65 | 122600 |
| 2026-01-27 | -5.83 | $28.73 | 89227 |
| 2026-01-26 | -7.02 | $28.66 | 120620 |
| 2026-01-23 | -19.09 | $28.49 | 109640 |
| 2026-01-22 | -11.50 | $28.57 | 135149 |
| 2026-01-21 | -28.91 | $28.33 | 166800 |
| 2026-01-20 | -54.14 | $27.98 | 184911 |
| 2026-01-16 | -21.57 | $28.37 | 122607 |
| 2026-01-15 | -23.78 | $28.31 | 133119 |
| 2026-01-14 | -18.90 | $28.39 | 211531 |
| 2026-01-13 | -9.76 | $28.54 | 251600 |
| 2026-01-12 | 0.00 | $28.60 | 258200 |
| 2026-01-09 | -4.05 | $28.48 | 122139 |
| 2026-01-08 | -7.14 | $28.20 | 100227 |
| 2026-01-07 | -12.14 | $28.13 | 86900 |
| 2026-01-06 | -5.11 | $28.20 | 95500 |
| 2026-01-05 | -5.17 | $28.00 | 158100 |
| 2026-01-02 | -14.56 | $27.78 | 141711 |
| 2025-12-31 | -15.53 | $27.77 | 131410 |
| 2025-12-30 | -8.74 | $27.84 | 116200 |
| 2025-12-29 | -6.80 | $27.86 | 139415 |
| 2025-12-26 | -11.65 | $27.81 | 107400 |
| 2025-12-24 | -7.06 | $27.69 | 55147 |
| 2025-12-23 | -9.28 | $27.63 | 104035 |
| 2025-12-22 | -12.30 | $27.57 | 117900 |
| 2025-12-19 | -2.74 | $27.60 | 199300 |
| 2025-12-18 | -14.50 | $27.30 | 138329 |
| 2025-12-17 | -32.82 | $27.06 | 61900 |
| 2025-12-16 | -16.79 | $27.27 | 84100 |
| 2025-12-15 | -18.32 | $27.25 | 82600 |
| 2025-12-12 | -28.24 | $27.12 | 74300 |
| 2025-12-11 | -7.63 | $27.39 | 120300 |
| 2025-12-10 | -23.88 | $27.20 | 227517 |
| 2025-12-09 | -31.34 | $27.10 | 171609 |
| 2025-12-08 | -24.63 | $27.19 | 88541 |
| 2025-12-05 | -12.69 | $27.35 | 83718 |
| 2025-12-04 | -19.40 | $27.26 | 62900 |
| 2025-12-03 | -18.66 | $27.27 | 47514 |
| 2025-12-02 | -32.09 | $27.09 | 84917 |
| 2025-12-01 | -23.13 | $27.21 | 86302 |
| 2025-11-28 | -8.96 | $27.40 | 38000 |
| 2025-11-26 | -28.36 | $27.14 | 92200 |
| 2025-11-25 | -37.31 | $27.02 | 106626 |
| 2025-11-24 | -58.82 | $26.74 | 104000 |
| 2025-11-21 | -84.29 | $26.40 | 166400 |
| 2025-11-20 | -100.00 | $26.18 | 131739 |
| 2025-11-19 | -85.04 | $26.50 | 143300 |
| 2025-11-18 | -99.21 | $26.32 | 138800 |
| 2025-11-17 | -88.79 | $26.63 | 79135 |
| 2025-11-14 | -48.60 | $27.06 | 84200 |
| 2025-11-13 | -46.73 | $27.08 | 120400 |
| 2025-11-12 | -23.36 | $27.33 | 80300 |
| 2025-11-11 | -33.64 | $27.22 | 72800 |
| 2025-11-10 | -51.40 | $27.03 | 78100 |
| 2025-11-07 | -85.05 | $26.67 | 149727 |
| 2025-11-06 | -65.18 | $26.85 | 268500 |
| 2025-11-05 | -64.29 | $26.86 | 65623 |
| 2025-11-04 | -82.14 | $26.66 | 162505 |
| 2025-11-03 | -50.89 | $27.01 | 58912 |
| 2025-10-31 | -41.96 | $27.11 | 69600 |
| 2025-10-30 | -50.89 | $27.01 | 110206 |
| 2025-10-29 | -43.75 | $27.09 | 85842 |
| 2025-10-28 | -25.89 | $27.29 | 127000 |
| 2025-10-27 | -12.50 | $27.44 | 112935 |
| 2025-10-24 | -19.39 | $27.25 | 103135 |
| 2025-10-23 | -28.72 | $27.13 | 97500 |
| 2025-10-22 | -61.70 | $26.82 | 78133 |
| 2025-10-21 | -51.40 | $26.98 | 72628 |
| 2025-10-20 | -59.81 | $26.89 | 65734 |
| 2025-10-17 | -79.44 | $26.68 | 80700 |
| 2025-10-16 | -66.36 | $26.82 | 64143 |
| 2025-10-15 | -42.99 | $27.07 | 62800 |
| 2025-10-14 | -62.62 | $26.86 | 100500 |
| 2025-10-13 | -62.62 | $26.86 | 93424 |
| 2025-10-10 | -93.46 | $26.53 | 132617 |
| 2025-10-09 | -70.15 | $27.06 | 118021 |
| 2025-10-08 | -40.30 | $27.26 | 82000 |
| 2025-10-07 | -49.25 | $27.20 | 100445 |
| 2025-10-06 | -44.78 | $27.23 | 110128 |
| 2025-10-03 | -54.79 | $27.13 | 86700 |
| 2025-10-02 | -57.69 | $27.08 | 71800 |
| 2025-10-01 | -32.10 | $27.27 | 59813 |
| 2025-09-30 | -49.38 | $27.13 | 100200 |
| 2025-09-29 | -48.42 | $27.07 | 79900 |
| 2025-09-26 | -53.68 | $27.02 | 61926 |
| 2025-09-25 | -70.53 | $26.86 | 106004 |
| 2025-09-24 | -27.37 | $27.27 | 124000 |
| 2025-09-23 | -24.21 | $27.30 | 120934 |
| 2025-09-22 | -9.89 | $27.40 | 98825 |
| 2025-09-19 | -11.49 | $27.23 | 66900 |
| 2025-09-18 | -15.15 | $27.18 | 94925 |
| 2025-09-17 | -23.23 | $27.10 | 75300 |
| 2025-09-16 | -22.22 | $27.11 | 126500 |
| 2025-09-15 | -18.18 | $27.15 | 178012 |
| 2025-09-12 | -15.38 | $27.11 | 97400 |
| 2025-09-11 | -8.79 | $27.17 | 96248 |
| 2025-09-10 | -5.56 | $27.02 | 150603 |
| 2025-09-09 | -16.88 | $26.91 | 67108 |
| 2025-09-08 | -17.50 | $26.90 | 57200 |
| 2025-09-05 | -17.50 | $26.90 | 127540 |
| 2025-09-04 | -17.33 | $26.85 | 109200 |
| 2025-09-03 | -18.75 | $26.83 | 82500 |
| 2025-09-02 | -8.08 | $26.90 | 217245 |
| 2025-08-29 | -3.39 | $26.94 | 60500 |
| 2025-08-28 | -2.46 | $26.94 | 86100 |
| 2025-08-27 | -8.47 | $26.83 | 88700 |
| 2025-08-26 | -7.02 | $26.81 | 112712 |
| 2025-08-25 | -8.77 | $26.79 | 135645 |
| 2025-08-22 | -7.41 | $26.75 | 151700 |
| 2025-08-21 | -32.35 | $26.44 | 115100 |
| 2025-08-20 | -38.24 | $26.38 | 169200 |
| 2025-08-19 | -26.47 | $26.50 | 106400 |
| 2025-08-18 | -30.39 | $26.46 | 87234 |
| 2025-08-15 | -31.37 | $26.45 | 112611 |
| 2025-08-14 | -14.71 | $26.62 | 88620 |
| 2025-08-13 | -1.96 | $26.75 | 77000 |
| 2025-08-12 | -17.65 | $26.59 | 132200 |
| 2025-08-11 | -51.96 | $26.24 | 94000 |
| 2025-08-08 | -41.18 | $26.35 | 52348 |
| 2025-08-07 | -49.02 | $26.27 | 92800 |
| 2025-08-06 | -57.84 | $26.18 | 76903 |
| 2025-08-05 | -52.94 | $26.23 | 71200 |
| 2025-08-04 | -65.69 | $26.10 | 93437 |
| 2025-08-01 | -95.10 | $25.80 | 130021 |
| 2025-07-31 | -56.58 | $26.34 | 303049 |
| 2025-07-30 | -39.47 | $26.47 | 300000 |
| 2025-07-29 | -38.96 | $26.47 | 116145 |
| 2025-07-28 | -9.62 | $26.67 | 142000 |
| 2025-07-25 | -7.48 | $26.68 | 131646 |
| 2025-07-24 | -20.63 | $26.50 | 217800 |
| 2025-07-23 | -20.98 | $26.46 | 249000 |
| 2025-07-22 | -21.89 | $26.39 | 89800 |
| 2025-07-21 | -22.66 | $26.30 | 121600 |
| 2025-07-18 | -31.51 | $26.07 | 227900 |
| 2025-07-17 | -21.46 | $26.29 | 138137 |
| 2025-07-16 | -17.81 | $26.37 | 138400 |
| 2025-07-15 | -17.81 | $26.37 | 183000 |
| 2025-07-14 | -0.95 | $26.65 | 318600 |
| 2025-07-11 | -6.67 | $26.53 | 252200 |
| 2025-07-10 | -1.43 | $26.64 | 84128 |
| 2025-07-09 | -6.19 | $26.54 | 148800 |
| 2025-07-08 | -11.43 | $26.43 | 137927 |
| 2025-07-07 | -4.76 | $26.57 | 139040 |
| 2025-07-03 | -1.90 | $26.63 | 78200 |
| 2025-07-02 | -0.53 | $26.45 | 153312 |
| 2025-07-01 | -1.74 | $26.26 | 123427 |
| 2025-06-30 | -3.36 | $26.01 | 153110 |
| 2025-06-27 | -9.85 | $25.76 | 106000 |
| 2025-06-26 | -2.70 | $25.65 | 118530 |
| 2025-06-25 | -3.19 | $25.48 | 194300 |
| 2025-06-24 | -5.49 | $25.43 | 221435 |
| 2025-06-23 | -38.76 | $24.91 | 121938 |
| 2025-06-20 | -46.51 | $24.81 | 171000 |
| 2025-06-18 | -51.94 | $24.74 | 82700 |
| 2025-06-17 | -41.86 | $24.87 | 86341 |
| 2025-06-16 | -24.81 | $25.09 | 69834 |
| 2025-06-13 | -34.88 | $24.96 | 54700 |
| 2025-06-12 | -13.18 | $25.24 | 92311 |
| 2025-06-11 | -10.85 | $25.27 | 103400 |
| 2025-06-10 | -4.24 | $25.25 | 105134 |
| 2025-06-09 | -15.93 | $25.07 | 160300 |
| 2025-06-06 | -5.69 | $25.11 | 94543 |
| 2025-06-05 | -23.13 | $24.84 | 167333 |
| 2025-06-04 | -8.39 | $25.02 | 114721 |
| 2025-06-03 | -15.48 | $24.90 | 129400 |
| 2025-06-02 | -18.06 | $24.86 | 84317 |
| 2025-05-30 | -19.35 | $24.84 | 73200 |
| 2025-05-29 | -21.29 | $24.81 | 99700 |
| 2025-05-28 | -26.47 | $24.60 | 133421 |
| 2025-05-27 | -17.65 | $24.78 | 111540 |
| 2025-05-23 | -38.24 | $24.36 | 130000 |
| 2025-05-22 | -33.82 | $24.45 | 162308 |
| 2025-05-21 | -23.73 | $24.58 | 224700 |
| 2025-05-20 | -1.69 | $25.10 | 327600 |
| 2025-05-19 | -3.04 | $24.78 | 124947 |
| 2025-05-16 | -0.67 | $24.78 | 182816 |
| 2025-05-15 | -5.08 | $24.62 | 264800 |
| 2025-05-14 | -6.78 | $24.57 | 233212 |
| 2025-05-13 | -6.10 | $24.59 | 124429 |
| 2025-05-12 | -12.20 | $24.41 | 206239 |
| 2025-05-09 | -7.53 | $24.03 | 77919 |
| 2025-05-08 | -8.88 | $23.98 | 151000 |
| 2025-05-07 | -7.09 | $23.88 | 112128 |
| 2025-05-06 | -9.00 | $23.81 | 98500 |
| 2025-05-05 | -3.76 | $23.94 | 154129 |
| 2025-05-02 | -1.75 | $24.02 | 112136 |
| 2025-05-01 | -4.21 | $23.74 | 290600 |
| 2025-04-30 | -20.00 | $23.54 | 102100 |
| 2025-04-29 | -20.23 | $23.53 | 198905 |
| 2025-04-28 | -24.19 | $23.36 | 150000 |
| 2025-04-25 | -26.04 | $23.31 | 99600 |
| 2025-04-24 | -29.19 | $23.23 | 226940 |
| 2025-04-23 | -37.19 | $22.92 | 148632 |
| 2025-04-22 | -43.65 | $22.63 | 177348 |
| 2025-04-21 | -56.57 | $22.05 | 163400 |
| 2025-04-17 | -46.55 | $22.50 | 124600 |
| 2025-04-16 | -50.56 | $22.32 | 121808 |
| 2025-04-15 | -42.98 | $22.66 | 169342 |
| 2025-04-14 | -41.65 | $22.72 | 151820 |
| 2025-04-11 | -44.54 | $22.59 | 139523 |
| 2025-04-10 | -54.12 | $22.16 | 248942 |
| 2025-04-09 | -40.31 | $22.78 | 292500 |
| 2025-04-08 | -77.28 | $21.12 | 373000 |
| 2025-04-07 | -77.51 | $21.11 | 516109 |
| 2025-04-04 | -95.79 | $21.63 | 426400 |
| 2025-04-03 | -100.00 | $23.38 | 252304 |
| 2025-04-02 | -19.30 | $24.37 | 149400 |
| 2025-04-01 | -37.72 | $24.16 | 95368 |
| 2025-03-31 | -40.35 | $24.13 | 115227 |
| 2025-03-28 | -58.13 | $24.12 | 113505 |
| 2025-03-27 | -46.88 | $24.30 | 91623 |
| 2025-03-26 | -39.38 | $24.42 | 92322 |
| 2025-03-25 | -40.00 | $24.41 | 174000 |
| 2025-03-24 | -38.75 | $24.43 | 113600 |
| 2025-03-21 | -56.25 | $24.15 | 120222 |
| 2025-03-20 | -63.54 | $24.15 | 154400 |
| 2025-03-19 | -64.25 | $24.14 | 169900 |
| 2025-03-18 | -73.06 | $23.97 | 140930 |
| 2025-03-17 | -72.54 | $23.98 | 94000 |
| 2025-03-14 | -80.83 | $23.82 | 108800 |
| 2025-03-13 | -98.96 | $23.47 | 112047 |
| 2025-03-12 | -92.06 | $23.64 | 147735 |
| 2025-03-11 | -93.12 | $23.62 | 195800 |
| 2025-03-10 | -93.37 | $23.83 | 193914 |
| 2025-03-07 | -81.58 | $24.14 | 181525 |
| 2025-03-06 | -97.81 | $24.04 | 193747 |
| 2025-03-05 | -76.47 | $24.34 | 144100 |
| 2025-03-04 | -97.71 | $24.10 | 225513 |
| 2025-03-03 | -84.95 | $24.59 | 106000 |
| 2025-02-28 | -61.29 | $24.81 | 112248 |
| 2025-02-27 | -100.00 | $24.45 | 155909 |
| 2025-02-26 | -86.36 | $24.62 | 90100 |
| 2025-02-25 | -82.95 | $24.65 | 116100 |
| 2025-02-24 | -70.45 | $24.76 | 216730 |
| 2025-02-21 | -46.59 | $24.97 | 122400 |
| 2025-02-20 | -23.86 | $25.17 | 153827 |
| 2025-02-19 | -5.88 | $25.30 | 154053 |
| 2025-02-18 | -14.29 | $25.22 | 122841 |
| 2025-02-14 | -30.95 | $25.08 | 101523 |
| 2025-02-13 | -15.96 | $25.19 | 73339 |
| 2025-02-12 | -22.22 | $25.10 | 134700 |
| 2025-02-11 | -20.00 | $25.09 | 72200 |
| 2025-02-10 | -22.98 | $24.97 | 137847 |
| 2025-02-07 | -18.63 | $25.04 | 130900 |
| 2025-02-06 | -9.94 | $25.18 | 81200 |
| 2025-02-05 | -11.18 | $25.16 | 117900 |
| 2025-02-04 | -32.30 | $24.82 | 107600 |
| 2025-02-03 | -30.43 | $24.85 | 114100 |
| 2025-01-31 | -23.60 | $24.96 | 201539 |
| 2025-01-30 | -7.45 | $25.22 | 143900 |
| 2025-01-29 | -17.39 | $25.06 | 155900 |
| 2025-01-28 | -8.55 | $25.12 | 132700 |
| 2025-01-27 | -13.82 | $25.04 | 180300 |
| 2025-01-24 | -8.55 | $25.12 | 156700 |
| 2025-01-23 | -1.44 | $25.10 | 175156 |
| 2025-01-22 | -15.86 | $24.89 | 113147 |
| 2025-01-21 | -2.19 | $25.01 | 136411 |
| 2025-01-17 | -5.79 | $24.81 | 92700 |
| 2025-01-16 | -18.75 | $24.58 | 117213 |
| 2025-01-15 | -32.84 | $24.57 | 96000 |
| 2025-01-14 | -61.48 | $24.19 | 114840 |
| 2025-01-13 | -70.81 | $24.14 | 157104 |
| 2025-01-10 | -83.85 | $23.93 | 166000 |
| 2025-01-08 | -66.11 | $24.28 | 94100 |
| 2025-01-07 | -70.20 | $24.26 | 221500 |
| 2025-01-06 | -63.13 | $24.40 | 171400 |
| 2025-01-03 | -67.50 | $24.32 | 125600 |
| 2025-01-02 | -77.00 | $24.13 | 121100 |
| 2024-12-31 | -76.00 | $24.15 | 88400 |
| 2024-12-30 | -78.50 | $24.10 | 141600 |
| 2024-12-27 | -66.00 | $24.35 | 128505 |
| 2024-12-26 | -53.50 | $24.60 | 70314 |
| 2024-12-24 | -59.50 | $24.48 | 79015 |
| 2024-12-23 | -69.50 | $24.28 | 136573 |
| 2024-12-20 | -75.00 | $24.17 | 161500 |
| 2024-12-19 | -97.94 | $23.77 | 197208 |
| 2024-12-18 | -93.79 | $24.01 | 225522 |
| 2024-12-17 | -77.69 | $24.66 | 193807 |
| 2024-12-16 | -64.62 | $24.83 | 158600 |
| 2024-12-13 | -52.27 | $24.98 | 73924 |
| 2024-12-12 | -46.97 | $25.05 | 119100 |
| 2024-12-11 | -31.06 | $25.26 | 149400 |
| 2024-12-10 | -38.64 | $25.16 | 149134 |
| 2024-12-09 | -16.67 | $25.45 | 141600 |
| 2024-12-06 | -6.06 | $25.59 | 114105 |
| 2024-12-05 | -7.58 | $25.57 | 211382 |
| 2024-12-04 | -12.00 | $25.45 | 150828 |
| 2024-12-03 | -6.71 | $25.49 | 142100 |
| 2024-12-02 | -1.22 | $25.58 | 96628 |
| 2024-11-29 | 0.00 | $25.59 | 70500 |
| 2024-11-27 | -6.29 | $25.30 | 120802 |
| 2024-11-26 | -3.52 | $25.33 | 88337 |
| 2024-11-25 | -5.84 | $25.25 | 94000 |
| 2024-11-22 | -23.36 | $25.01 | 244226 |
| 2024-11-21 | -32.12 | $24.89 | 328824 |
| 2024-11-20 | -46.72 | $24.69 | 196317 |
| 2024-11-19 | -52.55 | $24.61 | 164627 |
| 2024-11-18 | -47.45 | $24.68 | 76438 |
| 2024-11-15 | -60.58 | $24.50 | 139632 |
| 2024-11-14 | -56.93 | $24.55 | 154700 |
| 2024-11-13 | -30.66 | $24.91 | 255823 |
| 2024-11-12 | -24.09 | $25.00 | 117126 |
| 2024-11-11 | -12.41 | $25.16 | 162109 |
| 2024-11-08 | -2.63 | $25.07 | 108400 |
| 2024-11-07 | -15.53 | $24.83 | 156424 |
| 2024-11-06 | -44.66 | $24.53 | 199521 |
| 2024-11-05 | -90.29 | $24.06 | 161800 |
| 2024-11-04 | -100.00 | $23.97 | 98121 |
| 2024-11-01 | -94.95 | $24.05 | 122623 |
| 2024-10-31 | -97.92 | $24.05 | 126000 |
| 2024-10-30 | -93.75 | $24.24 | 111674 |
| 2024-10-29 | -85.00 | $24.31 | 103200 |
| 2024-10-28 | -74.07 | $24.39 | 83003 |
| 2024-10-25 | -83.95 | $24.31 | 114000 |
| 2024-10-24 | -66.67 | $24.45 | 116700 |
| 2024-10-23 | -61.73 | $24.49 | 104300 |
| 2024-10-22 | -45.68 | $24.62 | 78100 |
| 2024-10-21 | -40.74 | $24.66 | 107300 |
| 2024-10-18 | -11.11 | $24.90 | 85000 |
| 2024-10-17 | -20.99 | $24.82 | 87307 |
| 2024-10-16 | -4.94 | $24.95 | 88326 |
| 2024-10-15 | -31.52 | $24.70 | 115400 |
| 2024-10-14 | -4.85 | $24.86 | 89925 |
| 2024-10-11 | -7.00 | $24.64 | 127900 |
| 2024-10-10 | -2.20 | $24.54 | 83646 |
| 2024-10-09 | -7.83 | $24.41 | 109213 |
| 2024-10-08 | -13.01 | $24.31 | 100834 |
| 2024-10-07 | -16.44 | $24.26 | 243500 |
| 2024-10-04 | -8.28 | $24.37 | 71318 |
| 2024-10-03 | -20.00 | $24.20 | 108941 |
| 2024-10-02 | -13.10 | $24.30 | 138639 |
| 2024-10-01 | -19.31 | $24.21 | 194200 |
| 2024-09-30 | -2.76 | $24.45 | 150600 |
| 2024-09-27 | -9.66 | $24.35 | 151621 |
| 2024-09-26 | -11.72 | $24.32 | 123000 |
| 2024-09-25 | -11.72 | $24.32 | 189320 |
| 2024-09-24 | -8.97 | $24.36 | 153036 |
| 2024-09-23 | -2.80 | $24.43 | 169917 |
| 2024-09-20 | -11.19 | $24.31 | 353524 |
| 2024-09-19 | -6.99 | $24.37 | 158900 |
| 2024-09-18 | -16.91 | $24.17 | 136000 |
| 2024-09-17 | 0.00 | $24.13 | 153432 |
| 2024-09-16 | -12.38 | $23.96 | 139400 |
| 2024-09-13 | -24.76 | $23.83 | 168600 |
| 2024-09-12 | -48.57 | $23.58 | 144200 |
| 2024-09-11 | -59.29 | $23.42 | 194115 |
| 2024-09-10 | -63.64 | $23.32 | 242200 |
| 2024-09-09 | -48.44 | $23.47 | 200141 |
| 2024-09-06 | -44.14 | $23.45 | 295816 |
| 2024-09-05 | -23.18 | $23.74 | 281423 |
| 2024-09-04 | -11.05 | $23.90 | 200900 |
| 2024-09-03 | -13.24 | $23.82 | 206607 |
| 2024-08-30 | -1.37 | $24.06 | 200815 |
| 2024-08-29 | -2.37 | $23.96 | 162700 |
| 2024-08-28 | -4.83 | $23.87 | 210800 |
| 2024-08-27 | -3.92 | $23.86 | 206200 |
| 2024-08-26 | -1.96 | $23.90 | 214346 |
| 2024-08-23 | 0.00 | $23.80 | 228000 |
| 2024-08-22 | -9.09 | $23.50 | 281831 |
| 2024-08-21 | -8.52 | $23.51 | 162600 |
| 2024-08-20 | -6.82 | $23.54 | 200400 |
| 2024-08-19 | -10.00 | $23.52 | 171136 |
| 2024-08-16 | -18.33 | $23.37 | 120523 |
| 2024-08-15 | -18.89 | $23.36 | 154600 |
| 2024-08-14 | -43.28 | $23.04 | 149136 |
| 2024-08-13 | -47.26 | $22.96 | 144020 |
| 2024-08-12 | -53.23 | $22.84 | 101255 |
| 2024-08-09 | -54.73 | $22.81 | 150300 |
| 2024-08-08 | -61.19 | $22.68 | 165906 |
| 2024-08-07 | -76.62 | $22.37 | 166002 |
| 2024-08-06 | -80.60 | $22.29 | 192800 |
| 2024-08-05 | -92.54 | $22.05 | 259400 |
| 2024-08-02 | -81.82 | $22.92 | 267240 |
| 2024-08-01 | -50.43 | $23.33 | 209900 |
| 2024-07-31 | -34.75 | $23.50 | 191000 |
| 2024-07-30 | -44.27 | $23.33 | 161048 |
| 2024-07-29 | -45.80 | $23.31 | 127400 |
| 2024-07-26 | -35.88 | $23.44 | 116900 |
| 2024-07-25 | -54.96 | $23.19 | 101441 |
| 2024-07-24 | -58.02 | $23.15 | 115500 |
| 2024-07-23 | -22.90 | $23.61 | 116600 |
| 2024-07-22 | -29.01 | $23.53 | 104212 |
| 2024-07-19 | -38.30 | $23.37 | 126848 |
| 2024-07-18 | -28.37 | $23.51 | 191105 |
| 2024-07-17 | -10.64 | $23.76 | 215362 |
| 2024-07-16 | -3.27 | $23.86 | 173900 |
| 2024-07-15 | -2.33 | $23.64 | 235742 |
| 2024-07-12 | -13.64 | $23.33 | 160736 |
| 2024-07-11 | -8.54 | $23.13 | 167927 |
| 2024-07-10 | -1.49 | $23.04 | 199842 |
| 2024-07-09 | -34.33 | $22.82 | 154700 |
| 2024-07-08 | -31.34 | $22.84 | 133400 |
| 2024-07-05 | -16.42 | $22.94 | 148400 |
| 2024-07-03 | -32.84 | $22.83 | 61300 |
| 2024-07-02 | -47.06 | $22.73 | 135145 |
| 2024-07-01 | -60.00 | $22.63 | 161300 |
| 2024-06-28 | -43.59 | $22.71 | 144200 |
| 2024-06-27 | -38.89 | $22.70 | 188501 |
| 2024-06-26 | -38.89 | $22.70 | 165801 |
| 2024-06-25 | -18.89 | $22.88 | 160421 |
| 2024-06-24 | -38.89 | $22.70 | 149400 |
| 2024-06-21 | -48.89 | $22.61 | 193500 |
| 2024-06-20 | -51.11 | $22.59 | 147400 |
| 2024-06-18 | -52.22 | $22.58 | 105861 |
| 2024-06-17 | -51.11 | $22.59 | 182400 |
| 2024-06-14 | -64.44 | $22.47 | 156818 |
| 2024-06-13 | -41.11 | $22.68 | 224048 |
| 2024-06-12 | -27.78 | $22.80 | 170600 |
| 2024-06-11 | -23.53 | $22.80 | 126247 |
| 2024-06-10 | -29.41 | $22.75 | 58308 |
| 2024-06-07 | -15.29 | $22.87 | 136800 |
| 2024-06-06 | -16.47 | $22.86 | 195700 |
| 2024-06-05 | -27.91 | $22.76 | 183700 |
| 2024-06-04 | -51.16 | $22.56 | 145700 |
| 2024-06-03 | -61.54 | $22.44 | 139635 |
| 2024-05-31 | -45.45 | $22.55 | 92500 |
| 2024-05-30 | -59.69 | $22.23 | 89523 |
| 2024-05-29 | -56.52 | $22.22 | 199834 |
| 2024-05-28 | -39.13 | $22.46 | 118300 |
| 2024-05-24 | -30.43 | $22.58 | 121200 |
| 2024-05-23 | -41.30 | $22.43 | 213137 |
| 2024-05-22 | -13.04 | $22.82 | 152000 |
| 2024-05-21 | -9.42 | $22.87 | 93500 |
| 2024-05-20 | -5.15 | $22.91 | 124900 |
| 2024-05-17 | -5.26 | $22.87 | 128829 |
| 2024-05-16 | -5.67 | $22.86 | 183600 |
| 2024-05-15 | 0.00 | $22.87 | 219004 |
| 2024-05-14 | -8.00 | $22.63 | 102000 |
| 2024-05-13 | -14.73 | $22.54 | 123700 |
| 2024-05-10 | -1.71 | $22.59 | 116300 |
| 2024-05-09 | -0.94 | $22.49 | 158600 |
| 2024-05-08 | -14.95 | $22.35 | 104106 |
| 2024-05-07 | -23.85 | $22.27 | 122624 |
| 2024-05-06 | -50.00 | $22.12 | 133800 |
| 2024-05-03 | -55.86 | $22.08 | 128900 |
| 2024-05-02 | -71.03 | $21.86 | 118400 |
| 2024-05-01 | -84.14 | $21.67 | 185400 |
| 2024-04-30 | -80.00 | $21.73 | 111507 |
| 2024-04-29 | -57.93 | $22.05 | 112025 |
| 2024-04-26 | -63.64 | $22.00 | 139700 |
| 2024-04-25 | -67.95 | $21.94 | 193495 |
| 2024-04-24 | -53.85 | $22.16 | 160913 |
| 2024-04-23 | -50.64 | $22.21 | 167800 |
| 2024-04-22 | -66.67 | $21.96 | 145100 |
| 2024-04-19 | -90.38 | $21.59 | 166092 |
| 2024-04-18 | -95.51 | $21.51 | 220600 |
| 2024-04-17 | -91.67 | $21.57 | 148900 |
| 2024-04-16 | -97.44 | $21.48 | 161249 |
| 2024-04-15 | -99.35 | $21.48 | 245600 |
| 2024-04-12 | -98.11 | $21.96 | 129400 |
| 2024-04-11 | -64.58 | $22.38 | 92300 |
| 2024-04-10 | -64.58 | $22.38 | 69600 |
| 2024-04-09 | -40.63 | $22.61 | 164330 |
| 2024-04-08 | -31.25 | $22.70 | 90100 |
| 2024-04-05 | -42.71 | $22.59 | 143200 |
| 2024-04-04 | -52.08 | $22.50 | 216405 |
| 2024-04-03 | -33.33 | $22.68 | 198532 |
| 2024-04-02 | -39.58 | $22.62 | 183800 |
| 2024-04-01 | -19.79 | $22.81 | 172416 |
| 2024-03-28 | -2.08 | $22.98 | 180700 |
| 2024-03-27 | -27.08 | $22.74 | 166426 |
| 2024-03-26 | -43.30 | $22.58 | 123800 |
| 2024-03-25 | -30.93 | $22.70 | 120922 |
| 2024-03-22 | -19.59 | $22.81 | 119400 |
| 2024-03-21 | -6.19 | $22.94 | 141300 |
| 2024-03-20 | -1.37 | $22.75 | 186200 |
| 2024-03-19 | -23.33 | $22.46 | 143400 |
| 2024-03-18 | -39.29 | $22.27 | 106000 |
| 2024-03-15 | -50.00 | $22.18 | 126400 |
| 2024-03-14 | -40.48 | $22.26 | 97131 |
| 2024-03-13 | -11.36 | $22.50 | 106317 |
| 2024-03-12 | -3.92 | $22.56 | 176600 |
| 2024-03-11 | -24.51 | $22.35 | 132000 |
| 2024-03-08 | -18.63 | $22.41 | 141527 |
| 2024-03-07 | -3.26 | $22.47 | 143800 |
| 2024-03-06 | -30.43 | $22.22 | 205112 |
| 2024-03-05 | -28.26 | $22.24 | 125923 |
| 2024-03-04 | -18.00 | $22.32 | 107037 |
| 2024-03-01 | -12.00 | $22.38 | 193328 |
| 2024-02-29 | -29.91 | $22.18 | 119062 |
| 2024-02-28 | -40.19 | $22.07 | 95900 |
| 2024-02-27 | -36.45 | $22.11 | 145122 |
| 2024-02-26 | -35.51 | $22.12 | 115316 |
| 2024-02-23 | -14.95 | $22.34 | 128721 |
| 2024-02-22 | -10.68 | $22.31 | 198811 |
| 2024-02-21 | -18.52 | $22.18 | 275446 |
| 2024-02-20 | -10.48 | $22.25 | 435700 |
| 2024-02-16 | -28.00 | $22.03 | 136200 |
| 2024-02-15 | -20.74 | $22.10 | 154215 |
| 2024-02-14 | -33.09 | $21.92 | 235500 |
| 2024-02-13 | -43.45 | $21.75 | 182403 |
| 2024-02-12 | -11.03 | $22.22 | 192400 |
| 2024-02-09 | -1.65 | $22.12 | 206100 |
| 2024-02-08 | -8.70 | $21.98 | 120619 |
| 2024-02-07 | -9.57 | $21.97 | 161100 |
| 2024-02-06 | -17.82 | $21.76 | 141200 |
| 2024-02-05 | -30.69 | $21.63 | 169731 |
| 2024-02-02 | -6.93 | $21.87 | 168208 |
| 2024-02-01 | -17.24 | $21.65 | 398900 |
| 2024-01-31 | -34.48 | $21.50 | 139300 |
| 2024-01-30 | -6.90 | $21.74 | 176303 |
| 2024-01-29 | 0.00 | $21.71 | 158100 |
| 2024-01-26 | -34.52 | $21.48 | 176135 |
| 2024-01-25 | -38.10 | $21.45 | 263749 |
| 2024-01-24 | -52.94 | $21.33 | 267839 |
| 2024-01-23 | -64.71 | $21.23 | 194805 |
| 2024-01-22 | -75.29 | $21.14 | 168500 |
| 2024-01-19 | -74.12 | $21.15 | 167000 |
| 2024-01-18 | -76.47 | $21.13 | 102600 |
| 2024-01-17 | -92.94 | $20.99 | 209614 |
| 2024-01-16 | -70.73 | $21.20 | 294700 |
| 2024-01-12 | -43.90 | $21.42 | 127600 |
| 2024-01-11 | -37.14 | $21.39 | 243400 |
| 2024-01-10 | -23.02 | $21.49 | 180000 |
| 2024-01-09 | -35.07 | $21.31 | 215900 |
| 2024-01-08 | -27.21 | $21.38 | 286246 |
| 2024-01-05 | -45.16 | $21.08 | 739000 |
| 2024-01-04 | -20.65 | $21.46 | 166612 |
| 2024-01-03 | -24.52 | $21.40 | 183900 |
| 2024-01-02 | -14.84 | $21.55 | 216400 |
| 2023-12-29 | -9.03 | $21.64 | 165541 |
| 2023-12-28 | -7.69 | $21.66 | 177500 |
| 2023-12-27 | -7.69 | $21.66 | 174700 |
| 2023-12-26 | -7.59 | $21.66 | 190330 |
| 2023-12-22 | -14.86 | $21.46 | 282146 |
| 2023-12-21 | -12.68 | $21.39 | 286300 |
| 2023-12-20 | -23.03 | $21.22 | 253050 |
| 2023-12-19 | -5.95 | $21.45 | 186635 |
| 2023-12-18 | -0.60 | $21.33 | 196035 |
| 2023-12-15 | -9.88 | $21.16 | 178900 |
| 2023-12-14 | -7.18 | $21.20 | 156500 |
| 2023-12-13 | -3.05 | $21.11 | 141500 |
| 2023-12-12 | -3.47 | $20.71 | 168700 |
| 2023-12-11 | -1.97 | $20.65 | 178812 |
| 2023-12-08 | -10.34 | $20.45 | 152029 |
| 2023-12-07 | -11.67 | $20.42 | 203700 |
| 2023-12-06 | -22.22 | $20.23 | 126300 |
| 2023-12-05 | -10.56 | $20.44 | 128913 |
| 2023-12-04 | -3.33 | $20.57 | 176914 |
| 2023-12-01 | -2.33 | $20.51 | 194800 |
| 2023-11-30 | -10.30 | $20.31 | 159031 |
| 2023-11-29 | -13.20 | $20.22 | 208900 |
| 2023-11-28 | -7.35 | $20.26 | 101920 |
| 2023-11-27 | -7.08 | $20.25 | 134400 |
| 2023-11-24 | -5.49 | $20.28 | 108300 |
| 2023-11-22 | -6.79 | $20.10 | 248447 |
| 2023-11-21 | 0.00 | $20.00 | 208327 |
| 2023-11-20 | -2.05 | $19.95 | 143027 |
| 2023-11-17 | -2.91 | $19.71 | 131747 |
| 2023-11-16 | -8.14 | $19.62 | 157326 |
| 2023-11-15 | -9.30 | $19.60 | 221540 |
| 2023-11-14 | -13.37 | $19.53 | 204323 |
| 2023-11-13 | -29.07 | $19.26 | 116314 |
| 2023-11-10 | -31.98 | $19.21 | 129526 |
| 2023-11-09 | -52.33 | $18.86 | 182100 |
| 2023-11-08 | -37.21 | $19.12 | 244297 |
| 2023-11-07 | -27.75 | $19.29 | 188229 |
| 2023-11-06 | -26.59 | $19.31 | 189700 |
| 2023-11-03 | -15.03 | $19.51 | 171570 |
| 2023-11-02 | -24.86 | $19.34 | 165600 |
| 2023-11-01 | -54.34 | $18.83 | 164998 |
| 2023-10-31 | -69.94 | $18.56 | 110700 |
| 2023-10-30 | -82.08 | $18.35 | 163330 |
| 2023-10-27 | -92.49 | $18.17 | 172002 |
| 2023-10-26 | -100.00 | $18.18 | 221448 |
| 2023-10-25 | -97.18 | $18.39 | 202300 |
| 2023-10-24 | -87.97 | $18.60 | 180300 |
| 2023-10-23 | -96.99 | $18.48 | 217800 |
| 2023-10-20 | -95.97 | $18.66 | 330300 |
| 2023-10-19 | -86.44 | $18.92 | 242900 |
| 2023-10-18 | -68.03 | $19.15 | 275848 |
| 2023-10-17 | -69.14 | $19.26 | 199800 |
| 2023-10-16 | -65.43 | $19.32 | 179212 |
| 2023-10-13 | -64.81 | $19.33 | 170000 |
| 2023-10-12 | -64.74 | $19.37 | 135800 |
| 2023-10-11 | -54.34 | $19.55 | 216116 |
| 2023-10-10 | -52.20 | $19.63 | 167900 |
| 2023-10-09 | -63.59 | $19.43 | 202700 |
| 2023-10-06 | -69.95 | $19.34 | 515615 |
| 2023-10-05 | -94.30 | $18.87 | 205600 |
| 2023-10-04 | -91.26 | $19.02 | 188410 |
| 2023-10-03 | -95.58 | $19.02 | 198001 |
| 2023-10-02 | -94.24 | $19.30 | 157014 |
| 2023-09-29 | -86.91 | $19.44 | 265400 |
| 2023-09-28 | -85.86 | $19.46 | 194600 |
| 2023-09-27 | -94.09 | $19.37 | 144200 |
| 2023-09-26 | -98.86 | $19.38 | 187547 |
| 2023-09-25 | -88.74 | $19.78 | 193023 |
| 2023-09-22 | -99.30 | $19.71 | 239511 |
| 2023-09-21 | -98.52 | $19.79 | 368237 |
| 2023-09-20 | -100.00 | $20.05 | 130400 |
| 2023-09-19 | -92.23 | $20.17 | 111800 |
| 2023-09-18 | -97.83 | $20.22 | 108117 |
| 2023-09-15 | -95.65 | $20.24 | 155832 |
| 2023-09-14 | -81.18 | $20.43 | 158400 |
| 2023-09-13 | -96.39 | $20.35 | 110216 |
| 2023-09-12 | -97.30 | $20.46 | 90900 |
| 2023-09-11 | -94.59 | $20.49 | 104905 |
| 2023-09-08 | -98.20 | $20.45 | 82906 |
| 2023-09-07 | -97.50 | $20.46 | 101826 |
| 2023-09-06 | -93.75 | $20.58 | 97945 |
| 2023-09-05 | -82.14 | $20.71 | 145222 |
| 2023-09-01 | -58.93 | $20.97 | 115800 |
| 2023-08-31 | -66.96 | $20.88 | 127405 |
| 2023-08-30 | -61.61 | $20.94 | 144900 |
| 2023-08-29 | -67.21 | $20.91 | 140848 |
| 2023-08-28 | -83.21 | $20.73 | 163700 |
| 2023-08-25 | -84.17 | $20.73 | 157600 |
| 2023-08-24 | -87.05 | $20.69 | 201100 |
| 2023-08-23 | -71.81 | $20.93 | 95900 |
| 2023-08-22 | -88.89 | $20.70 | 148600 |
| 2023-08-21 | -91.81 | $20.65 | 76600 |
| 2023-08-18 | -97.01 | $20.60 | 98300 |
| 2023-08-17 | -97.42 | $20.71 | 115100 |
| 2023-08-16 | -98.50 | $20.91 | 107800 |
| 2023-08-15 | -94.29 | $21.23 | 105400 |
| 2023-08-14 | -70.00 | $21.52 | 109428 |
| 2023-08-11 | -89.00 | $21.33 | 87022 |
| 2023-08-10 | -90.00 | $21.32 | 111800 |
| 2023-08-09 | -88.00 | $21.34 | 106907 |
| 2023-08-08 | -81.00 | $21.41 | 105833 |
| 2023-08-07 | -64.96 | $21.46 | 177800 |
| 2023-08-04 | -70.23 | $21.30 | 124100 |
| 2023-08-03 | -51.39 | $21.48 | 89300 |
| 2023-08-02 | -45.10 | $21.53 | 106100 |
| 2023-08-01 | -31.37 | $21.74 | 137300 |
| 2023-07-31 | -26.80 | $21.81 | 105110 |
| 2023-07-28 | -30.72 | $21.75 | 138700 |
| 2023-07-27 | -33.55 | $21.70 | 149100 |
| 2023-07-26 | -19.87 | $21.91 | 120448 |
| 2023-07-25 | -7.25 | $21.83 | 144928 |
| 2023-07-24 | -9.42 | $21.75 | 133409 |
| 2023-07-21 | -7.86 | $21.77 | 226434 |
| 2023-07-20 | -12.50 | $21.67 | 215200 |
| 2023-07-19 | -11.76 | $21.68 | 133700 |
| 2023-07-18 | -13.95 | $21.59 | 184023 |
| 2023-07-17 | -19.38 | $21.52 | 175100 |
| 2023-07-14 | -27.91 | $21.41 | 131200 |
| 2023-07-13 | -3.88 | $21.72 | 157900 |
| 2023-07-12 | -8.11 | $21.50 | 182636 |
| 2023-07-11 | -1.30 | $21.24 | 158807 |
| 2023-07-10 | -25.97 | $21.05 | 111500 |
| 2023-07-07 | -42.86 | $20.92 | 126749 |
| 2023-07-06 | -54.55 | $20.83 | 141100 |
| 2023-07-05 | -21.28 | $21.05 | 167200 |
| 2023-07-03 | -2.13 | $21.23 | 63342 |
| 2023-06-30 | -6.96 | $21.13 | 98310 |
| 2023-06-29 | -22.79 | $20.90 | 143900 |
| 2023-06-28 | -32.21 | $20.73 | 104800 |
| 2023-06-27 | -31.54 | $20.74 | 104200 |
| 2023-06-26 | -43.62 | $20.56 | 167440 |
| 2023-06-23 | -45.64 | $20.53 | 179400 |
| 2023-06-22 | -31.54 | $20.74 | 103800 |
| 2023-06-21 | -31.54 | $20.74 | 153200 |
| 2023-06-20 | -17.45 | $20.95 | 165800 |
| 2023-06-16 | -14.77 | $20.99 | 97801 |
| 2023-06-15 | -5.52 | $21.09 | 166311 |
| 2023-06-14 | -22.56 | $20.75 | 157700 |
| 2023-06-13 | -3.01 | $21.01 | 183102 |
| 2023-06-12 | -5.08 | $20.84 | 151100 |
| 2023-06-09 | -13.27 | $20.70 | 157600 |
| 2023-06-08 | -4.95 | $20.68 | 106527 |
| 2023-06-07 | -12.00 | $20.60 | 114001 |
| 2023-06-06 | -11.00 | $20.61 | 141200 |
| 2023-06-05 | -34.00 | $20.38 | 126841 |
| 2023-06-02 | -27.00 | $20.45 | 130309 |
| 2023-06-01 | -67.00 | $20.05 | 67600 |
| 2023-05-31 | -88.99 | $19.84 | 98100 |
| 2023-05-30 | -86.18 | $19.98 | 107721 |
| 2023-05-26 | -84.73 | $20.01 | 156525 |
| 2023-05-25 | -88.55 | $19.96 | 159441 |
| 2023-05-24 | -96.75 | $19.93 | 170600 |
| 2023-05-23 | -92.38 | $20.15 | 171117 |
| 2023-05-22 | -77.14 | $20.31 | 159338 |
| 2023-05-19 | -72.64 | $20.36 | 122733 |
| 2023-05-18 | -59.09 | $20.52 | 271130 |
| 2023-05-17 | -80.00 | $20.29 | 140512 |
| 2023-05-16 | -100.00 | $20.07 | 108500 |
| 2023-05-15 | -98.95 | $20.25 | 83425 |
| 2023-05-12 | -94.68 | $20.30 | 134100 |
| 2023-05-11 | -77.66 | $20.46 | 172001 |
| 2023-05-10 | -75.53 | $20.48 | 148442 |
| 2023-05-09 | -72.34 | $20.51 | 143100 |
| 2023-05-08 | -67.02 | $20.56 | 86616 |
| 2023-05-05 | -69.15 | $20.54 | 175025 |
| 2023-05-04 | -96.81 | $20.28 | 134900 |
| 2023-05-03 | -83.54 | $20.53 | 147409 |
| 2023-05-02 | -74.68 | $20.60 | 144000 |
| 2023-05-01 | -16.46 | $21.06 | 132500 |
| 2023-04-28 | -27.85 | $20.97 | 189846 |
| 2023-04-27 | -41.77 | $20.86 | 104639 |
| 2023-04-26 | -78.65 | $20.49 | 129636 |
| 2023-04-25 | -55.96 | $20.58 | 131802 |
| 2023-04-24 | -25.00 | $20.90 | 191726 |
| 2023-04-21 | -11.81 | $21.02 | 120837 |
| 2023-04-20 | -7.64 | $21.08 | 153800 |
| 2023-04-19 | -14.58 | $20.98 | 141008 |
| 2023-04-18 | -10.42 | $21.04 | 151401 |
| 2023-04-17 | -11.97 | $21.00 | 117315 |
| 2023-04-14 | -10.56 | $21.02 | 105400 |
| 2023-04-13 | -4.27 | $21.10 | 125000 |
| 2023-04-12 | -10.37 | $21.00 | 99500 |
| 2023-04-11 | -3.31 | $20.99 | 106400 |
| 2023-04-10 | -10.96 | $20.83 | 113800 |
| 2023-04-06 | -19.86 | $20.70 | 155730 |
| 2023-04-05 | -36.11 | $20.68 | 161415 |
| 2023-04-04 | -32.97 | $20.75 | 201900 |
| 2023-04-03 | -33.81 | $20.92 | 126724 |
| 2023-03-31 | -44.49 | $20.79 | 185200 |
| 2023-03-30 | -53.30 | $20.59 | 92000 |
| 2023-03-29 | -60.79 | $20.42 | 117400 |
| 2023-03-28 | -72.25 | $20.16 | 92200 |
| 2023-03-27 | -73.13 | $20.14 | 184320 |
| 2023-03-24 | -81.06 | $19.96 | 183903 |
| 2023-03-23 | -79.74 | $19.99 | 151300 |
| 2023-03-22 | -80.18 | $19.98 | 136000 |
| 2023-03-21 | -69.16 | $20.23 | 140613 |
| 2023-03-20 | -79.41 | $20.02 | 134600 |
| 2023-03-17 | -88.40 | $19.82 | 105817 |
| 2023-03-16 | -78.87 | $20.09 | 144902 |
| 2023-03-15 | -94.33 | $19.85 | 234200 |
| 2023-03-14 | -85.09 | $20.27 | 122219 |
| 2023-03-13 | -96.05 | $20.02 | 152818 |
| 2023-03-10 | -94.90 | $20.35 | 145300 |
| 2023-03-09 | -92.59 | $20.77 | 186300 |
| 2023-03-08 | -86.40 | $21.19 | 122600 |
| 2023-03-07 | -95.58 | $21.19 | 107723 |
| 2023-03-06 | -53.98 | $21.66 | 130200 |
| 2023-03-03 | -55.56 | $21.66 | 67200 |
| 2023-03-02 | -82.40 | $21.36 | 151616 |
| 2023-03-01 | -91.13 | $21.26 | 171026 |
| 2023-02-28 | -82.79 | $21.38 | 115415 |
| 2023-02-27 | -86.89 | $21.33 | 88444 |
| 2023-02-24 | -91.80 | $21.27 | 101000 |
| 2023-02-23 | -76.32 | $21.52 | 163700 |
| 2023-02-22 | -88.46 | $21.47 | 223000 |
| 2023-02-21 | -74.31 | $21.58 | 154400 |
| 2023-02-17 | -36.28 | $21.98 | 116439 |
| 2023-02-16 | -30.34 | $21.95 | 136221 |
| 2023-02-15 | -21.92 | $22.07 | 114700 |
| 2023-02-14 | -19.18 | $22.11 | 178600 |
| 2023-02-13 | -30.14 | $21.95 | 167900 |
| 2023-02-10 | -46.58 | $21.71 | 107625 |
| 2023-02-09 | -41.10 | $21.79 | 106016 |
| 2023-02-08 | -21.92 | $22.07 | 148241 |
| 2023-02-07 | -19.86 | $22.10 | 92400 |
| 2023-02-06 | -36.99 | $21.85 | 154100 |
| 2023-02-03 | -25.16 | $21.99 | 293600 |
| 2023-02-02 | -1.75 | $22.36 | 151200 |
| 2023-02-01 | -10.83 | $22.08 | 158700 |
| 2023-01-31 | -5.37 | $21.91 | 173147 |
| 2023-01-30 | -16.44 | $21.68 | 192500 |
| 2023-01-27 | -8.84 | $21.79 | 126839 |
| 2023-01-26 | -4.76 | $21.78 | 221402 |
| 2023-01-25 | -14.48 | $21.62 | 244100 |
| 2023-01-24 | -14.48 | $21.62 | 192431 |
| 2023-01-23 | -22.88 | $21.48 | 157300 |
| 2023-01-20 | -30.72 | $21.36 | 114000 |
| 2023-01-19 | -58.17 | $20.94 | 166008 |
| 2023-01-18 | -41.83 | $21.19 | 151800 |
| 2023-01-17 | -15.03 | $21.60 | 210200 |
| 2023-01-13 | -7.19 | $21.72 | 114932 |
| 2023-01-12 | -4.58 | $21.76 | 122615 |
| 2023-01-11 | -16.77 | $21.64 | 161500 |
| 2023-01-10 | -42.24 | $21.23 | 133013 |
| 2023-01-09 | -46.58 | $21.16 | 168007 |
| 2023-01-06 | -49.69 | $21.11 | 198700 |
| 2023-01-05 | -73.91 | $20.72 | 99413 |
| 2023-01-04 | -57.76 | $20.98 | 112100 |
| 2023-01-03 | -77.64 | $20.66 | 125448 |
| 2022-12-30 | -81.10 | $20.61 | 199249 |
| 2022-12-29 | -76.47 | $20.74 | 228636 |
| 2022-12-28 | -93.58 | $20.42 | 271833 |
| 2022-12-27 | -80.21 | $20.67 | 168600 |
| 2022-12-23 | -80.75 | $20.66 | 153518 |
| 2022-12-22 | -87.70 | $20.53 | 200337 |
| 2022-12-21 | -77.10 | $20.79 | 206600 |
| 2022-12-20 | -98.88 | $20.40 | 202500 |
| 2022-12-19 | -97.67 | $20.49 | 213000 |
| 2022-12-16 | -88.54 | $20.78 | 304742 |
| 2022-12-15 | -83.33 | $20.97 | 167600 |
| 2022-12-14 | -56.94 | $21.35 | 151547 |
| 2022-12-13 | -52.08 | $21.42 | 171322 |
| 2022-12-12 | -65.28 | $21.23 | 146119 |
| 2022-12-09 | -76.39 | $21.07 | 152103 |
| 2022-12-08 | -61.11 | $21.29 | 110128 |
| 2022-12-07 | -46.74 | $21.31 | 98131 |
| 2022-12-06 | -50.00 | $21.25 | 117300 |
| 2022-12-05 | -33.33 | $21.53 | 122300 |
| 2022-12-02 | -15.28 | $21.84 | 108023 |
| 2022-12-01 | -10.46 | $21.92 | 116847 |
| 2022-11-30 | -2.27 | $21.93 | 153328 |
| 2022-11-29 | -11.22 | $21.52 | 121000 |
| 2022-11-28 | -10.71 | $21.53 | 163049 |
| 2022-11-25 | -3.06 | $21.68 | 34200 |
| 2022-11-23 | -5.13 | $21.63 | 119301 |
| 2022-11-22 | -5.68 | $21.44 | 128900 |
| 2022-11-21 | -25.82 | $21.07 | 183300 |
| 2022-11-18 | -16.50 | $21.20 | 167612 |
| 2022-11-17 | -17.91 | $21.06 | 107403 |
| 2022-11-16 | -18.66 | $21.04 | 143910 |
| 2022-11-15 | -11.94 | $21.22 | 211400 |
| 2022-11-14 | -16.04 | $21.11 | 142800 |
| 2022-11-11 | -3.36 | $21.45 | 108500 |
| 2022-11-10 | -2.65 | $21.18 | 190600 |
| 2022-11-09 | -22.56 | $20.34 | 123400 |
| 2022-11-08 | -10.53 | $20.66 | 160300 |
| 2022-11-07 | -12.05 | $20.47 | 106400 |
| 2022-11-04 | -21.69 | $20.23 | 164200 |
| 2022-11-03 | -31.73 | $19.98 | 100501 |
| 2022-11-02 | -28.51 | $20.06 | 160000 |
| 2022-11-01 | -4.29 | $20.51 | 126840 |
| 2022-10-31 | -5.88 | $20.36 | 138400 |
| 2022-10-28 | -3.18 | $20.41 | 121544 |
| 2022-10-27 | -20.91 | $20.02 | 133874 |
| 2022-10-26 | -15.45 | $20.14 | 132009 |
| 2022-10-25 | -1.94 | $20.30 | 204203 |
| 2022-10-24 | -19.08 | $19.68 | 173243 |
| 2022-10-21 | -33.53 | $19.43 | 155242 |
| 2022-10-20 | -56.07 | $19.04 | 150708 |
| 2022-10-19 | -47.98 | $19.18 | 150200 |
| 2022-10-18 | -53.91 | $19.34 | 131434 |
| 2022-10-17 | -65.65 | $19.07 | 172330 |
| 2022-10-14 | -83.91 | $18.65 | 112537 |
| 2022-10-13 | -60.87 | $19.18 | 204737 |
| 2022-10-12 | -92.37 | $18.78 | 154600 |
| 2022-10-11 | -93.41 | $18.77 | 168226 |
| 2022-10-10 | -94.93 | $18.83 | 204648 |
| 2022-10-07 | -94.08 | $18.88 | 243300 |
| 2022-10-06 | -79.59 | $19.37 | 263325 |
| 2022-10-05 | -66.27 | $19.82 | 151537 |
| 2022-10-04 | -63.91 | $19.90 | 169100 |
| 2022-10-03 | -88.76 | $19.06 | 564428 |
| 2022-09-30 | -98.82 | $18.72 | 180534 |
| 2022-09-29 | -96.90 | $18.93 | 162558 |
| 2022-09-28 | -83.90 | $19.35 | 228500 |
| 2022-09-27 | -96.28 | $18.95 | 345608 |
| 2022-09-26 | -96.75 | $19.08 | 303340 |
| 2022-09-23 | -91.40 | $19.37 | 468300 |
| 2022-09-22 | -94.30 | $19.75 | 237200 |
| 2022-09-21 | -100.00 | $19.97 | 157911 |
| 2022-09-20 | -93.36 | $20.31 | 164200 |
| 2022-09-19 | -86.44 | $20.52 | 129829 |
| 2022-09-16 | -91.73 | $20.51 | 81500 |
| 2022-09-15 | -96.44 | $20.71 | 123011 |
| 2022-09-14 | -93.75 | $20.95 | 141900 |
| 2022-09-13 | -90.69 | $21.03 | 163615 |
| 2022-09-12 | -55.47 | $21.90 | 96934 |
| 2022-09-09 | -62.35 | $21.73 | 80170 |
| 2022-09-08 | -74.09 | $21.44 | 81211 |
| 2022-09-07 | -82.19 | $21.24 | 218011 |
| 2022-09-06 | -95.95 | $20.90 | 141000 |
| 2022-09-02 | -87.45 | $21.11 | 142306 |
| 2022-09-01 | -83.40 | $21.21 | 125542 |
| 2022-08-31 | -98.10 | $21.21 | 149043 |
| 2022-08-30 | -96.24 | $21.48 | 101141 |
| 2022-08-29 | -86.39 | $21.81 | 161600 |
| 2022-08-26 | -100.00 | $21.86 | 131800 |
| 2022-08-25 | -56.62 | $22.50 | 225700 |
| 2022-08-24 | -56.02 | $22.20 | 119700 |
| 2022-08-23 | -54.98 | $22.11 | 156000 |
| 2022-08-22 | -44.87 | $22.22 | 124220 |
| 2022-08-19 | -25.21 | $22.68 | 126802 |
| 2022-08-18 | -15.38 | $22.91 | 147700 |
| 2022-08-17 | -11.11 | $23.01 | 222700 |
| 2022-08-16 | -5.98 | $23.13 | 137039 |
| 2022-08-15 | -3.09 | $23.17 | 207100 |
| 2022-08-12 | 0.00 | $23.14 | 116115 |
| 2022-08-11 | -5.19 | $22.85 | 181400 |
| 2022-08-10 | -0.69 | $22.75 | 113020 |
| 2022-08-09 | -8.27 | $22.22 | 158900 |
| 2022-08-08 | -7.09 | $22.25 | 133314 |
| 2022-08-05 | -15.35 | $22.04 | 117600 |
| 2022-08-04 | -10.63 | $22.16 | 118200 |
| 2022-08-03 | -8.27 | $22.22 | 120102 |
| 2022-08-02 | -16.54 | $22.01 | 170500 |
| 2022-08-01 | -5.12 | $22.30 | 156047 |
| 2022-07-29 | -4.40 | $22.28 | 131438 |
| 2022-07-28 | 0.00 | $21.94 | 161500 |
| 2022-07-27 | -2.25 | $21.63 | 169811 |
| 2022-07-26 | -33.14 | $21.06 | 198440 |
| 2022-07-25 | -18.29 | $21.32 | 208500 |
| 2022-07-22 | -18.86 | $21.31 | 167927 |
| 2022-07-21 | -1.82 | $21.43 | 118305 |
| 2022-07-20 | -4.24 | $21.33 | 171505 |
| 2022-07-19 | -5.16 | $21.13 | 120600 |
| 2022-07-18 | -38.95 | $20.54 | 108300 |
| 2022-07-15 | -36.05 | $20.59 | 122207 |
| 2022-07-14 | -59.88 | $20.18 | 149400 |
| 2022-07-13 | -40.12 | $20.52 | 141634 |
| 2022-07-12 | -39.53 | $20.53 | 169028 |
| 2022-07-11 | -48.05 | $20.69 | 83600 |
| 2022-07-08 | -53.67 | $20.88 | 111219 |
| 2022-07-07 | -55.38 | $20.94 | 133038 |
| 2022-07-06 | -65.44 | $20.62 | 86730 |
| 2022-07-05 | -65.14 | $20.63 | 105000 |
| 2022-07-01 | -64.53 | $20.65 | 94400 |
| 2022-06-30 | -70.64 | $20.45 | 113343 |
| 2022-06-29 | -63.61 | $20.68 | 166500 |
| 2022-06-28 | -66.97 | $20.57 | 115600 |
| 2022-06-27 | -60.86 | $20.77 | 109500 |
| 2022-06-24 | -60.86 | $20.77 | 215400 |
| 2022-06-23 | -79.20 | $20.17 | 279315 |
| 2022-06-22 | -82.57 | $20.06 | 149235 |
| 2022-06-21 | -84.10 | $20.01 | 168411 |
| 2022-06-17 | -98.78 | $19.53 | 232600 |
| 2022-06-16 | -97.83 | $19.60 | 238100 |
| 2022-06-15 | -82.08 | $20.47 | 201400 |
| 2022-06-14 | -93.91 | $20.14 | 206330 |
| 2022-06-13 | -96.48 | $20.57 | 206500 |
| 2022-06-10 | -65.66 | $21.46 | 109615 |
| 2022-06-09 | -31.75 | $22.09 | 117700 |
| 2022-06-08 | -13.27 | $22.48 | 153000 |
| 2022-06-07 | -2.37 | $22.71 | 191229 |
| 2022-06-06 | -13.59 | $22.43 | 176400 |
| 2022-06-03 | -23.30 | $22.23 | 179800 |
| 2022-06-02 | -16.81 | $22.58 | 210800 |
| 2022-06-01 | -37.31 | $22.28 | 179600 |
| 2022-05-31 | -29.62 | $22.48 | 152800 |
| 2022-05-27 | -23.85 | $22.63 | 159631 |
| 2022-05-26 | -38.85 | $22.24 | 256700 |
| 2022-05-25 | -56.92 | $21.77 | 216235 |
| 2022-05-24 | -67.31 | $21.50 | 290200 |
| 2022-05-23 | -67.31 | $21.50 | 222820 |
| 2022-05-20 | -74.90 | $21.31 | 294900 |
| 2022-05-19 | -82.39 | $21.21 | 207619 |
| 2022-05-18 | -81.79 | $21.34 | 195700 |
| 2022-05-17 | -60.16 | $22.16 | 146443 |
| 2022-05-16 | -74.93 | $21.60 | 163909 |
| 2022-05-13 | -74.41 | $21.62 | 311019 |
| 2022-05-12 | -89.45 | $21.05 | 321717 |
| 2022-05-11 | -100.00 | $21.16 | 183914 |
| 2022-05-10 | -92.36 | $21.54 | 166400 |
| 2022-05-09 | -99.67 | $21.46 | 235500 |
| 2022-05-06 | -81.89 | $22.37 | 224200 |
| 2022-05-05 | -77.56 | $22.48 | 174426 |
| 2022-05-04 | -50.39 | $23.17 | 134500 |
| 2022-05-03 | -79.54 | $22.53 | 126900 |
| 2022-05-02 | -85.39 | $22.36 | 213936 |
| 2022-04-29 | -97.68 | $22.46 | 95609 |
| 2022-04-28 | -79.03 | $23.03 | 143437 |
| 2022-04-27 | -97.58 | $22.57 | 160714 |
| 2022-04-26 | -98.74 | $22.64 | 190300 |
| 2022-04-25 | -73.82 | $23.27 | 224700 |
| 2022-04-22 | -98.31 | $23.25 | 216111 |
| 2022-04-21 | -71.53 | $23.96 | 132500 |
| 2022-04-20 | -50.00 | $24.27 | 173300 |
| 2022-04-19 | -68.06 | $24.01 | 114700 |
| 2022-04-18 | -88.19 | $23.72 | 168200 |
| 2022-04-14 | -92.37 | $23.78 | 122300 |
| 2022-04-13 | -73.28 | $24.03 | 71000 |
| 2022-04-12 | -67.44 | $23.83 | 188200 |
| 2022-04-11 | -55.05 | $23.90 | 171619 |
| 2022-04-08 | -34.80 | $24.20 | 150200 |
| 2022-04-07 | -29.52 | $24.32 | 135036 |
| 2022-04-06 | -39.65 | $24.09 | 117100 |
| 2022-04-05 | -24.23 | $24.44 | 151935 |
| 2022-04-04 | -2.20 | $24.94 | 70226 |
| 2022-04-01 | -4.85 | $24.88 | 141538 |
| 2022-03-31 | -15.42 | $24.64 | 149426 |
| 2022-03-30 | -8.81 | $24.79 | 113942 |
| 2022-03-29 | -2.20 | $24.94 | 203800 |
| 2022-03-28 | -7.77 | $24.62 | 147700 |
| 2022-03-25 | -10.19 | $24.57 | 180725 |
| 2022-03-24 | -12.62 | $24.52 | 153400 |
| 2022-03-23 | -19.92 | $24.31 | 174900 |
| 2022-03-22 | -4.66 | $24.67 | 173121 |
| 2022-03-21 | -4.96 | $24.53 | 197400 |
| 2022-03-18 | -3.60 | $24.56 | 148100 |
| 2022-03-17 | -15.52 | $24.38 | 157100 |
| 2022-03-16 | -43.43 | $23.84 | 175600 |
| 2022-03-15 | -62.95 | $23.35 | 129500 |
| 2022-03-14 | -80.48 | $22.91 | 194600 |
| 2022-03-11 | -72.04 | $23.20 | 131712 |
| 2022-03-10 | -65.31 | $23.53 | 165500 |
| 2022-03-09 | -62.35 | $23.67 | 144300 |
| 2022-03-08 | -80.42 | $23.07 | 241307 |
| 2022-03-07 | -80.72 | $23.06 | 188736 |
| 2022-03-04 | -56.63 | $23.86 | 182000 |
| 2022-03-03 | -47.59 | $24.27 | 227900 |
| 2022-03-02 | -51.91 | $24.18 | 208113 |
| 2022-03-01 | -66.39 | $23.65 | 254400 |
| 2022-02-28 | -54.37 | $24.09 | 186500 |
| 2022-02-25 | -56.28 | $24.02 | 339513 |
| 2022-02-24 | -71.04 | $23.48 | 291800 |
| 2022-02-23 | -100.00 | $23.25 | 222900 |
| 2022-02-22 | -96.48 | $23.61 | 284600 |
| 2022-02-18 | -69.26 | $24.12 | 236400 |
| 2022-02-17 | -58.66 | $24.42 | 173900 |
| 2022-02-16 | -49.52 | $24.83 | 207200 |
| 2022-02-15 | -56.87 | $24.60 | 182600 |
| 2022-02-14 | -72.11 | $24.24 | 249617 |
| 2022-02-11 | -64.77 | $24.55 | 208200 |
| 2022-02-10 | -55.91 | $25.04 | 222300 |
| 2022-02-09 | -40.98 | $25.67 | 220441 |
| 2022-02-08 | -52.20 | $25.21 | 287200 |
| 2022-02-07 | -59.51 | $24.91 | 393124 |
| 2022-02-04 | -58.29 | $24.96 | 916100 |
| 2022-02-03 | -43.66 | $25.56 | 140700 |
| 2022-02-02 | -34.35 | $26.04 | 173031 |
| 2022-02-01 | -41.18 | $25.75 | 179330 |
| 2022-01-31 | -48.94 | $25.42 | 122512 |
| 2022-01-28 | -57.65 | $25.05 | 176703 |
| 2022-01-27 | -67.29 | $24.64 | 131609 |
| 2022-01-26 | -64.24 | $24.77 | 141643 |
| 2022-01-25 | -68.24 | $24.60 | 226231 |
| 2022-01-24 | -64.71 | $24.75 | 557839 |
| 2022-01-21 | -91.38 | $24.85 | 387900 |
| 2022-01-20 | -97.71 | $25.79 | 134514 |
| 2022-01-19 | -100.00 | $25.85 | 191316 |
| 2022-01-18 | -68.21 | $26.17 | 431526 |
| 2022-01-14 | -31.79 | $26.88 | 96900 |
| 2022-01-13 | -26.15 | $26.99 | 104400 |
| 2022-01-12 | -12.82 | $27.25 | 159115 |
| 2022-01-11 | -21.03 | $27.09 | 173600 |
| 2022-01-10 | -35.90 | $26.80 | 136900 |
| 2022-01-07 | -34.36 | $26.83 | 339023 |
| 2022-01-06 | -23.59 | $27.04 | 139044 |
| 2022-01-05 | -21.03 | $27.09 | 138600 |
| 2022-01-04 | -8.02 | $27.27 | 143500 |
| 2022-01-03 | -1.23 | $27.16 | 127200 |
| 2021-12-31 | -7.93 | $27.00 | 79400 |
| 2021-12-30 | -5.85 | $27.02 | 66600 |
| 2021-12-29 | 0.00 | $27.12 | 94820 |
| 2021-12-28 | -11.18 | $26.92 | 92818 |
| 2021-12-27 | 0.00 | $27.03 | 71200 |
| 2021-12-23 | -5.84 | $26.70 | 103100 |
| 2021-12-22 | -39.39 | $26.41 | 106800 |
| 2021-12-21 | -50.00 | $26.26 | 93419 |
| 2021-12-20 | -80.11 | $25.76 | 216826 |
| 2021-12-17 | -59.44 | $26.14 | 140826 |
| 2021-12-16 | -47.87 | $26.39 | 126400 |
| 2021-12-15 | -58.33 | $26.26 | 123621 |
| 2021-12-14 | -79.26 | $25.86 | 116600 |
| 2021-12-13 | -74.65 | $25.96 | 116606 |
| 2021-12-10 | -60.37 | $26.27 | 181210 |
| 2021-12-09 | -57.60 | $26.33 | 167500 |
| 2021-12-08 | -40.55 | $26.70 | 90700 |
| 2021-12-07 | -47.93 | $26.54 | 146445 |
| 2021-12-06 | -68.64 | $26.10 | 195622 |
| 2021-12-03 | -85.45 | $25.73 | 193400 |
| 2021-12-02 | -78.18 | $25.89 | 152626 |
| 2021-12-01 | -98.60 | $25.50 | 198730 |
| 2021-11-30 | -98.39 | $25.78 | 211200 |
| 2021-11-29 | -74.39 | $26.39 | 168100 |
| 2021-11-26 | -76.83 | $26.35 | 139638 |
| 2021-11-24 | -71.72 | $26.90 | 137820 |
| 2021-11-23 | -67.68 | $26.94 | 261914 |
| 2021-11-22 | -60.61 | $27.01 | 181931 |
| 2021-11-19 | -60.61 | $27.01 | 109207 |
| 2021-11-18 | -39.39 | $27.22 | 126114 |
| 2021-11-17 | -43.43 | $27.18 | 106042 |
| 2021-11-16 | -15.15 | $27.46 | 81148 |
| 2021-11-15 | -16.83 | $27.44 | 104200 |
| 2021-11-12 | -28.45 | $27.28 | 79600 |
| 2021-11-11 | -26.27 | $27.30 | 107200 |
| 2021-11-10 | -30.22 | $27.19 | 123000 |
| 2021-11-09 | -22.93 | $27.25 | 337441 |
| 2021-11-08 | -2.34 | $27.57 | 141329 |
| 2021-11-05 | -9.26 | $27.37 | 175327 |
| 2021-11-04 | -8.22 | $27.24 | 153200 |
| 2021-11-03 | -1.46 | $27.25 | 109632 |
| 2021-11-02 | -4.94 | $27.15 | 102238 |
| 2021-11-01 | -19.75 | $26.91 | 102300 |
| 2021-10-29 | -30.25 | $26.74 | 199525 |
| 2021-10-28 | -25.31 | $26.82 | 125139 |
| 2021-10-27 | -35.19 | $26.66 | 106000 |
| 2021-10-26 | -16.05 | $26.97 | 114400 |
| 2021-10-25 | -17.28 | $26.95 | 203600 |
| 2021-10-22 | -11.73 | $27.04 | 148700 |
| 2021-10-21 | -1.36 | $27.06 | 129800 |
| 2021-10-20 | -1.44 | $26.98 | 78226 |
| 2021-10-19 | -0.85 | $26.77 | 121200 |
| 2021-10-18 | -14.95 | $26.52 | 133600 |
| 2021-10-15 | -11.85 | $26.52 | 92727 |
| 2021-10-14 | -26.52 | $26.30 | 146800 |
| 2021-10-13 | -39.71 | $26.15 | 95203 |
| 2021-10-12 | -44.85 | $26.08 | 96635 |
| 2021-10-11 | -55.26 | $26.01 | 101100 |
| 2021-10-08 | -46.71 | $26.14 | 107227 |
| 2021-10-07 | -43.13 | $26.24 | 160514 |
| 2021-10-06 | -59.30 | $26.03 | 174123 |
| 2021-10-05 | -51.16 | $26.17 | 90741 |
| 2021-10-04 | -78.02 | $25.73 | 157000 |
| 2021-10-01 | -55.19 | $26.15 | 66731 |
| 2021-09-30 | -74.86 | $25.79 | 96700 |
| 2021-09-29 | -63.39 | $26.00 | 87025 |
| 2021-09-28 | -61.20 | $26.04 | 144436 |
| 2021-09-27 | -33.33 | $26.55 | 167415 |
| 2021-09-24 | -41.53 | $26.40 | 89518 |
| 2021-09-23 | -41.53 | $26.40 | 146200 |
| 2021-09-22 | -63.39 | $26.00 | 109700 |
| 2021-09-21 | -80.33 | $25.69 | 169238 |
| 2021-09-20 | -83.06 | $25.64 | 330925 |
| 2021-09-17 | -82.00 | $26.34 | 113400 |
| 2021-09-16 | -58.41 | $26.50 | 101239 |
| 2021-09-15 | -46.90 | $26.63 | 126301 |
| 2021-09-14 | -53.10 | $26.56 | 92306 |
| 2021-09-13 | -38.94 | $26.72 | 95244 |
| 2021-09-10 | -48.67 | $26.61 | 87831 |
| 2021-09-09 | -30.09 | $26.82 | 129024 |
| 2021-09-08 | -28.32 | $26.84 | 77614 |
| 2021-09-07 | -30.09 | $26.82 | 102220 |
| 2021-09-03 | -0.89 | $27.15 | 87300 |
| 2021-09-02 | -6.31 | $27.07 | 115900 |
| 2021-09-01 | -4.59 | $27.07 | 91700 |
| 2021-08-31 | -6.60 | $27.02 | 145814 |
| 2021-08-30 | -16.98 | $26.91 | 164431 |
| 2021-08-27 | -20.75 | $26.87 | 181347 |
| 2021-08-26 | -27.36 | $26.80 | 170300 |
| 2021-08-25 | -21.70 | $26.86 | 170529 |
| 2021-08-24 | -11.96 | $26.84 | 209326 |
| 2021-08-23 | -33.70 | $26.64 | 135800 |
| 2021-08-20 | -56.52 | $26.43 | 147005 |
| 2021-08-19 | -80.43 | $26.21 | 190913 |
| 2021-08-18 | -71.11 | $26.31 | 131411 |
| 2021-08-17 | -34.74 | $26.62 | 147144 |
| 2021-08-16 | -7.35 | $26.85 | 157900 |
| 2021-08-13 | -6.81 | $26.82 | 82635 |
| 2021-08-12 | -6.28 | $26.83 | 117000 |
| 2021-08-11 | -5.24 | $26.85 | 193100 |
| 2021-08-10 | -9.95 | $26.76 | 157100 |
| 2021-08-09 | -3.14 | $26.89 | 193800 |
| 2021-08-06 | -13.51 | $26.64 | 135300 |
| 2021-08-05 | -16.22 | $26.59 | 75303 |
| 2021-08-04 | -23.24 | $26.46 | 113141 |
| 2021-08-03 | -16.22 | $26.59 | 121343 |
| 2021-08-02 | -29.73 | $26.34 | 142300 |
| 2021-07-30 | -32.97 | $26.28 | 108500 |
| 2021-07-29 | -22.70 | $26.47 | 88102 |
| 2021-07-28 | -25.41 | $26.42 | 122200 |
| 2021-07-27 | -31.89 | $26.30 | 77322 |
| 2021-07-26 | -25.95 | $26.41 | 131239 |
| 2021-07-23 | -26.49 | $26.40 | 138400 |
| 2021-07-22 | -39.46 | $26.16 | 104800 |
| 2021-07-21 | -42.16 | $26.11 | 124700 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.29
2026-07-17
Close Price
$29.63
Vol: 92522Average Directional Index - Detailed Analysis
Minimum
8.83
Average
19.96
Maximum
59.05
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.29 | $29.63 | 92522 |
| 2026-07-16 | 10.69 | $29.85 | 88239 |
| 2026-07-15 | 10.46 | $29.94 | 84200 |
| 2026-07-14 | 10.38 | $29.90 | 121900 |
| 2026-07-13 | 10.48 | $29.77 | 92509 |
| 2026-07-10 | 10.68 | $29.68 | 79300 |
| 2026-07-09 | 11.08 | $29.64 | 97300 |
| 2026-07-08 | 11.63 | $29.59 | 102900 |
| 2026-07-07 | 12.22 | $29.83 | 111900 |
| 2026-07-06 | 12.41 | $29.82 | 157905 |
| 2026-07-02 | 12.61 | $29.57 | 49928 |
| 2026-07-01 | 13.18 | $29.45 | 74300 |
| 2026-06-30 | 13.48 | $29.40 | 114100 |
| 2026-06-29 | 13.72 | $29.20 | 88600 |
| 2026-06-26 | 13.58 | $28.77 | 62705 |
| 2026-06-25 | 13.37 | $29.02 | 71200 |
| 2026-06-24 | 13.42 | $28.78 | 89300 |
| 2026-06-23 | 13.19 | $28.88 | 152400 |
| 2026-06-22 | 12.50 | $28.97 | 130700 |
| 2026-06-18 | 12.42 | $28.97 | 104833 |
| 2026-06-17 | 12.47 | $28.88 | 90607 |
| 2026-06-16 | 12.52 | $29.30 | 76200 |
| 2026-06-15 | 13.14 | $29.30 | 92123 |
| 2026-06-12 | 13.80 | $29.13 | 123300 |
| 2026-06-11 | 13.96 | $28.99 | 111400 |
| 2026-06-10 | 13.51 | $28.52 | 153022 |
| 2026-06-09 | 12.93 | $28.54 | 307400 |
| 2026-06-08 | 12.31 | $28.61 | 134537 |
| 2026-06-05 | 12.26 | $28.57 | 165400 |
| 2026-06-04 | 12.21 | $29.06 | 187103 |
| 2026-06-03 | 12.30 | $29.02 | 101500 |
| 2026-06-02 | 12.35 | $29.19 | 131319 |
| 2026-06-01 | 12.41 | $29.19 | 90824 |
| 2026-05-29 | 12.77 | $29.24 | 130300 |
| 2026-05-28 | 13.01 | $29.30 | 77300 |
| 2026-05-27 | 13.24 | $29.34 | 77300 |
| 2026-05-26 | 13.39 | $29.28 | 277922 |
| 2026-05-22 | 13.73 | $29.08 | 99500 |
| 2026-05-21 | 14.44 | $29.03 | 134700 |
| 2026-05-20 | 14.88 | $29.02 | 113406 |
| 2026-05-19 | 15.33 | $28.79 | 278200 |
| 2026-05-18 | 15.56 | $28.81 | 214100 |
| 2026-05-15 | 15.79 | $28.70 | 139219 |
| 2026-05-14 | 16.33 | $29.12 | 93917 |
| 2026-05-13 | 16.85 | $29.20 | 77727 |
| 2026-05-12 | 17.39 | $29.14 | 83600 |
| 2026-05-11 | 18.10 | $29.20 | 120300 |
| 2026-05-08 | 18.81 | $29.09 | 135100 |
| 2026-05-07 | 19.50 | $29.11 | 77520 |
| 2026-05-06 | 20.16 | $29.27 | 117011 |
| 2026-05-05 | 20.85 | $29.04 | 141726 |
| 2026-05-04 | 21.76 | $29.14 | 98841 |
| 2026-05-01 | 22.71 | $29.41 | 77335 |
| 2026-04-30 | 22.98 | $29.31 | 123629 |
| 2026-04-29 | 23.46 | $28.99 | 143100 |
| 2026-04-28 | 24.24 | $29.13 | 78300 |
| 2026-04-27 | 24.86 | $29.25 | 72402 |
| 2026-04-24 | 25.35 | $29.29 | 100216 |
| 2026-04-23 | 25.80 | $29.24 | 141300 |
| 2026-04-22 | 26.29 | $29.39 | 91000 |
| 2026-04-21 | 26.55 | $29.23 | 70107 |
| 2026-04-20 | 26.84 | $29.21 | 149300 |
| 2026-04-17 | 27.03 | $29.26 | 228024 |
| 2026-04-16 | 27.32 | $28.85 | 76730 |
| 2026-04-15 | 27.95 | $28.96 | 82900 |
| 2026-04-14 | 28.61 | $28.87 | 109800 |
| 2026-04-13 | 29.35 | $28.62 | 61230 |
| 2026-04-10 | 30.44 | $28.59 | 81800 |
| 2026-04-09 | 31.44 | $28.52 | 81800 |
| 2026-04-08 | 32.49 | $28.19 | 75300 |
| 2026-04-07 | 33.91 | $27.46 | 98000 |
| 2026-04-06 | 35.09 | $27.47 | 98455 |
| 2026-04-02 | 36.32 | $27.37 | 52100 |
| 2026-04-01 | 37.26 | $27.40 | 124500 |
| 2026-03-31 | 38.24 | $26.93 | 89847 |
| 2026-03-30 | 38.17 | $26.21 | 55500 |
| 2026-03-27 | 37.45 | $26.19 | 91627 |
| 2026-03-26 | 36.44 | $26.52 | 106600 |
| 2026-03-25 | 35.56 | $27.13 | 105012 |
| 2026-03-24 | 34.96 | $26.88 | 172718 |
| 2026-03-23 | 33.48 | $26.76 | 161449 |
| 2026-03-20 | 32.11 | $26.34 | 113000 |
| 2026-03-19 | 30.66 | $26.89 | 108900 |
| 2026-03-18 | 29.18 | $27.12 | 86400 |
| 2026-03-17 | 28.15 | $27.52 | 74900 |
| 2026-03-16 | 27.36 | $27.51 | 85544 |
| 2026-03-13 | 26.52 | $27.28 | 156100 |
| 2026-03-12 | 25.53 | $27.32 | 86341 |
| 2026-03-11 | 24.49 | $27.72 | 118954 |
| 2026-03-10 | 23.56 | $27.79 | 104100 |
| 2026-03-09 | 22.70 | $27.63 | 122600 |
| 2026-03-06 | 21.04 | $27.80 | 121228 |
| 2026-03-05 | 19.71 | $28.19 | 108800 |
| 2026-03-04 | 18.72 | $28.62 | 126200 |
| 2026-03-03 | 18.38 | $28.65 | 141128 |
| 2026-03-02 | 18.02 | $29.02 | 74100 |
| 2026-02-27 | 18.37 | $28.87 | 120400 |
| 2026-02-26 | 19.09 | $29.07 | 184500 |
| 2026-02-25 | 19.98 | $29.15 | 108800 |
| 2026-02-24 | 20.57 | $29.09 | 76900 |
| 2026-02-23 | 21.19 | $28.99 | 153727 |
| 2026-02-20 | 21.85 | $29.17 | 114500 |
| 2026-02-19 | 22.31 | $29.10 | 114623 |
| 2026-02-18 | 22.84 | $29.17 | 147924 |
| 2026-02-17 | 22.57 | $29.18 | 119000 |
| 2026-02-13 | 22.29 | $29.08 | 79045 |
| 2026-02-12 | 22.19 | $29.05 | 166200 |
| 2026-02-11 | 22.00 | $29.21 | 156233 |
| 2026-02-10 | 21.64 | $29.23 | 132300 |
| 2026-02-09 | 20.80 | $29.21 | 244100 |
| 2026-02-06 | 19.91 | $29.00 | 125500 |
| 2026-02-05 | 19.54 | $28.65 | 150300 |
| 2026-02-04 | 19.64 | $28.80 | 114300 |
| 2026-02-03 | 19.67 | $28.64 | 121512 |
| 2026-02-02 | 19.75 | $28.54 | 107502 |
| 2026-01-30 | 20.10 | $28.40 | 138300 |
| 2026-01-29 | 20.52 | $28.48 | 174738 |
| 2026-01-28 | 20.49 | $28.65 | 122600 |
| 2026-01-27 | 19.81 | $28.73 | 89227 |
| 2026-01-26 | 19.41 | $28.66 | 120620 |
| 2026-01-23 | 19.10 | $28.49 | 109640 |
| 2026-01-22 | 19.01 | $28.57 | 135149 |
| 2026-01-21 | 18.98 | $28.33 | 166800 |
| 2026-01-20 | 19.41 | $27.98 | 184911 |
| 2026-01-16 | 19.89 | $28.37 | 122607 |
| 2026-01-15 | 19.53 | $28.31 | 133119 |
| 2026-01-14 | 19.24 | $28.39 | 211531 |
| 2026-01-13 | 18.50 | $28.54 | 251600 |
| 2026-01-12 | 17.36 | $28.60 | 258200 |
| 2026-01-09 | 16.30 | $28.48 | 122139 |
| 2026-01-08 | 15.29 | $28.20 | 100227 |
| 2026-01-07 | 14.76 | $28.13 | 86900 |
| 2026-01-06 | 14.11 | $28.20 | 95500 |
| 2026-01-05 | 13.48 | $28.00 | 158100 |
| 2026-01-02 | 13.21 | $27.78 | 141711 |
| 2025-12-31 | 13.33 | $27.77 | 131410 |
| 2025-12-30 | 13.00 | $27.84 | 116200 |
| 2025-12-29 | 12.49 | $27.86 | 139415 |
| 2025-12-26 | 11.95 | $27.81 | 107400 |
| 2025-12-24 | 11.38 | $27.69 | 55147 |
| 2025-12-23 | 11.13 | $27.63 | 104035 |
| 2025-12-22 | 10.99 | $27.57 | 117900 |
| 2025-12-19 | 10.84 | $27.60 | 199300 |
| 2025-12-18 | 10.84 | $27.30 | 138329 |
| 2025-12-17 | 11.35 | $27.06 | 61900 |
| 2025-12-16 | 11.89 | $27.27 | 84100 |
| 2025-12-15 | 12.32 | $27.25 | 82600 |
| 2025-12-12 | 12.60 | $27.12 | 74300 |
| 2025-12-11 | 12.89 | $27.39 | 120300 |
| 2025-12-10 | 13.07 | $27.20 | 227517 |
| 2025-12-09 | 13.51 | $27.10 | 171609 |
| 2025-12-08 | 13.54 | $27.19 | 88541 |
| 2025-12-05 | 13.57 | $27.35 | 83718 |
| 2025-12-04 | 13.18 | $27.26 | 62900 |
| 2025-12-03 | 12.77 | $27.27 | 47514 |
| 2025-12-02 | 12.61 | $27.09 | 84917 |
| 2025-12-01 | 12.44 | $27.21 | 86302 |
| 2025-11-28 | 12.04 | $27.40 | 38000 |
| 2025-11-26 | 11.61 | $27.14 | 92200 |
| 2025-11-25 | 11.42 | $27.02 | 106626 |
| 2025-11-24 | 11.61 | $26.74 | 104000 |
| 2025-11-21 | 12.18 | $26.40 | 166400 |
| 2025-11-20 | 12.71 | $26.18 | 131739 |
| 2025-11-19 | 13.26 | $26.50 | 143300 |
| 2025-11-18 | 12.64 | $26.32 | 138800 |
| 2025-11-17 | 11.99 | $26.63 | 79135 |
| 2025-11-14 | 11.67 | $27.06 | 84200 |
| 2025-11-13 | 11.93 | $27.08 | 120400 |
| 2025-11-12 | 12.53 | $27.33 | 80300 |
| 2025-11-11 | 12.94 | $27.22 | 72800 |
| 2025-11-10 | 13.48 | $27.03 | 78100 |
| 2025-11-07 | 13.46 | $26.67 | 149727 |
| 2025-11-06 | 12.91 | $26.85 | 268500 |
| 2025-11-05 | 12.76 | $26.86 | 65623 |
| 2025-11-04 | 12.23 | $26.66 | 162505 |
| 2025-11-03 | 11.67 | $27.01 | 58912 |
| 2025-10-31 | 11.66 | $27.11 | 69600 |
| 2025-10-30 | 11.90 | $27.01 | 110206 |
| 2025-10-29 | 12.15 | $27.09 | 85842 |
| 2025-10-28 | 12.71 | $27.29 | 127000 |
| 2025-10-27 | 13.16 | $27.44 | 112935 |
| 2025-10-24 | 13.38 | $27.25 | 103135 |
| 2025-10-23 | 13.92 | $27.13 | 97500 |
| 2025-10-22 | 14.07 | $26.82 | 78133 |
| 2025-10-21 | 14.37 | $26.98 | 72628 |
| 2025-10-20 | 14.54 | $26.89 | 65734 |
| 2025-10-17 | 14.41 | $26.68 | 80700 |
| 2025-10-16 | 14.02 | $26.82 | 64143 |
| 2025-10-15 | 13.88 | $27.07 | 62800 |
| 2025-10-14 | 13.97 | $26.86 | 100500 |
| 2025-10-13 | 13.62 | $26.86 | 93424 |
| 2025-10-10 | 13.13 | $26.53 | 132617 |
| 2025-10-09 | 12.60 | $27.06 | 118021 |
| 2025-10-08 | 13.27 | $27.26 | 82000 |
| 2025-10-07 | 13.24 | $27.20 | 100445 |
| 2025-10-06 | 13.25 | $27.23 | 110128 |
| 2025-10-03 | 13.50 | $27.13 | 86700 |
| 2025-10-02 | 13.76 | $27.08 | 71800 |
| 2025-10-01 | 14.03 | $27.27 | 59813 |
| 2025-09-30 | 14.01 | $27.13 | 100200 |
| 2025-09-29 | 14.26 | $27.07 | 79900 |
| 2025-09-26 | 14.53 | $27.02 | 61926 |
| 2025-09-25 | 14.90 | $26.86 | 106004 |
| 2025-09-24 | 15.58 | $27.27 | 124000 |
| 2025-09-23 | 15.23 | $27.30 | 120934 |
| 2025-09-22 | 14.64 | $27.40 | 98825 |
| 2025-09-19 | 14.11 | $27.23 | 66900 |
| 2025-09-18 | 14.00 | $27.18 | 94925 |
| 2025-09-17 | 13.89 | $27.10 | 75300 |
| 2025-09-16 | 13.96 | $27.11 | 126500 |
| 2025-09-15 | 14.27 | $27.15 | 178012 |
| 2025-09-12 | 13.71 | $27.11 | 97400 |
| 2025-09-11 | 13.30 | $27.17 | 96248 |
| 2025-09-10 | 12.88 | $27.02 | 150603 |
| 2025-09-09 | 12.90 | $26.91 | 67108 |
| 2025-09-08 | 13.08 | $26.90 | 57200 |
| 2025-09-05 | 13.30 | $26.90 | 127540 |
| 2025-09-04 | 13.53 | $26.85 | 109200 |
| 2025-09-03 | 14.00 | $26.83 | 82500 |
| 2025-09-02 | 14.32 | $26.90 | 217245 |
| 2025-08-29 | 14.69 | $26.94 | 60500 |
| 2025-08-28 | 14.32 | $26.94 | 86100 |
| 2025-08-27 | 13.96 | $26.83 | 88700 |
| 2025-08-26 | 13.66 | $26.81 | 112712 |
| 2025-08-25 | 13.44 | $26.79 | 135645 |
| 2025-08-22 | 12.86 | $26.75 | 151700 |
| 2025-08-21 | 12.35 | $26.44 | 115100 |
| 2025-08-20 | 12.55 | $26.38 | 169200 |
| 2025-08-19 | 12.73 | $26.50 | 106400 |
| 2025-08-18 | 12.86 | $26.46 | 87234 |
| 2025-08-15 | 13.33 | $26.45 | 112611 |
| 2025-08-14 | 13.68 | $26.62 | 88620 |
| 2025-08-13 | 14.01 | $26.75 | 77000 |
| 2025-08-12 | 14.04 | $26.59 | 132200 |
| 2025-08-11 | 14.42 | $26.24 | 94000 |
| 2025-08-08 | 15.16 | $26.35 | 52348 |
| 2025-08-07 | 15.85 | $26.27 | 92800 |
| 2025-08-06 | 16.58 | $26.18 | 76903 |
| 2025-08-05 | 17.19 | $26.23 | 71200 |
| 2025-08-04 | 17.77 | $26.10 | 93437 |
| 2025-08-01 | 18.02 | $25.80 | 130021 |
| 2025-07-31 | 18.29 | $26.34 | 303049 |
| 2025-07-30 | 18.63 | $26.47 | 300000 |
| 2025-07-29 | 18.89 | $26.47 | 116145 |
| 2025-07-28 | 18.96 | $26.67 | 142000 |
| 2025-07-25 | 18.76 | $26.68 | 131646 |
| 2025-07-24 | 18.62 | $26.50 | 217800 |
| 2025-07-23 | 18.65 | $26.46 | 249000 |
| 2025-07-22 | 18.69 | $26.39 | 89800 |
| 2025-07-21 | 19.09 | $26.30 | 121600 |
| 2025-07-18 | 19.63 | $26.07 | 227900 |
| 2025-07-17 | 20.20 | $26.29 | 138137 |
| 2025-07-16 | 20.31 | $26.37 | 138400 |
| 2025-07-15 | 20.42 | $26.37 | 183000 |
| 2025-07-14 | 20.16 | $26.65 | 318600 |
| 2025-07-11 | 19.36 | $26.53 | 252200 |
| 2025-07-10 | 18.53 | $26.64 | 84128 |
| 2025-07-09 | 17.55 | $26.54 | 148800 |
| 2025-07-08 | 16.64 | $26.43 | 137927 |
| 2025-07-07 | 15.74 | $26.57 | 139040 |
| 2025-07-03 | 14.74 | $26.63 | 78200 |
| 2025-07-02 | 13.47 | $26.45 | 153312 |
| 2025-07-01 | 12.35 | $26.26 | 123427 |
| 2025-06-30 | 11.36 | $26.01 | 153110 |
| 2025-06-27 | 10.61 | $25.76 | 106000 |
| 2025-06-26 | 10.04 | $25.65 | 118530 |
| 2025-06-25 | 9.75 | $25.48 | 194300 |
| 2025-06-24 | 9.71 | $25.43 | 221435 |
| 2025-06-23 | 9.71 | $24.91 | 121938 |
| 2025-06-20 | 9.84 | $24.81 | 171000 |
| 2025-06-18 | 9.96 | $24.74 | 82700 |
| 2025-06-17 | 10.39 | $24.87 | 86341 |
| 2025-06-16 | 10.90 | $25.09 | 69834 |
| 2025-06-13 | 11.12 | $24.96 | 54700 |
| 2025-06-12 | 11.53 | $25.24 | 92311 |
| 2025-06-11 | 11.25 | $25.27 | 103400 |
| 2025-06-10 | 10.96 | $25.25 | 105134 |
| 2025-06-09 | 10.82 | $25.07 | 160300 |
| 2025-06-06 | 10.76 | $25.11 | 94543 |
| 2025-06-05 | 10.80 | $24.84 | 167333 |
| 2025-06-04 | 10.89 | $25.02 | 114721 |
| 2025-06-03 | 11.06 | $24.90 | 129400 |
| 2025-06-02 | 11.29 | $24.86 | 84317 |
| 2025-05-30 | 11.68 | $24.84 | 73200 |
| 2025-05-29 | 12.06 | $24.81 | 99700 |
| 2025-05-28 | 12.65 | $24.60 | 133421 |
| 2025-05-27 | 13.24 | $24.78 | 111540 |
| 2025-05-23 | 13.88 | $24.36 | 130000 |
| 2025-05-22 | 14.27 | $24.45 | 162308 |
| 2025-05-21 | 14.98 | $24.58 | 224700 |
| 2025-05-20 | 15.61 | $25.10 | 327600 |
| 2025-05-19 | 15.98 | $24.78 | 124947 |
| 2025-05-16 | 16.73 | $24.78 | 182816 |
| 2025-05-15 | 17.31 | $24.62 | 264800 |
| 2025-05-14 | 18.07 | $24.57 | 233212 |
| 2025-05-13 | 18.74 | $24.59 | 124429 |
| 2025-05-12 | 19.47 | $24.41 | 206239 |
| 2025-05-09 | 20.25 | $24.03 | 77919 |
| 2025-05-08 | 20.87 | $23.98 | 151000 |
| 2025-05-07 | 21.53 | $23.88 | 112128 |
| 2025-05-06 | 22.02 | $23.81 | 98500 |
| 2025-05-05 | 22.44 | $23.94 | 154129 |
| 2025-05-02 | 23.09 | $24.02 | 112136 |
| 2025-05-01 | 23.83 | $23.74 | 290600 |
| 2025-04-30 | 24.34 | $23.54 | 102100 |
| 2025-04-29 | 24.64 | $23.53 | 198905 |
| 2025-04-28 | 25.12 | $23.36 | 150000 |
| 2025-04-25 | 25.59 | $23.31 | 99600 |
| 2025-04-24 | 25.97 | $23.23 | 226940 |
| 2025-04-23 | 26.24 | $22.92 | 148632 |
| 2025-04-22 | 26.59 | $22.63 | 177348 |
| 2025-04-21 | 26.30 | $22.05 | 163400 |
| 2025-04-17 | 25.56 | $22.50 | 124600 |
| 2025-04-16 | 25.10 | $22.32 | 121808 |
| 2025-04-15 | 24.61 | $22.66 | 169342 |
| 2025-04-14 | 24.33 | $22.72 | 151820 |
| 2025-04-11 | 24.10 | $22.59 | 139523 |
| 2025-04-10 | 23.53 | $22.16 | 248942 |
| 2025-04-09 | 22.92 | $22.78 | 292500 |
| 2025-04-08 | 22.29 | $21.12 | 373000 |
| 2025-04-07 | 20.85 | $21.11 | 516109 |
| 2025-04-04 | 18.38 | $21.63 | 426400 |
| 2025-04-03 | 16.32 | $23.38 | 252304 |
| 2025-04-02 | 15.62 | $24.37 | 149400 |
| 2025-04-01 | 15.79 | $24.16 | 95368 |
| 2025-03-31 | 15.74 | $24.13 | 115227 |
| 2025-03-28 | 15.60 | $24.12 | 113505 |
| 2025-03-27 | 15.84 | $24.30 | 91623 |
| 2025-03-26 | 16.59 | $24.42 | 92322 |
| 2025-03-25 | 17.39 | $24.41 | 174000 |
| 2025-03-24 | 18.12 | $24.43 | 113600 |
| 2025-03-21 | 18.91 | $24.15 | 120222 |
| 2025-03-20 | 19.15 | $24.15 | 154400 |
| 2025-03-19 | 19.63 | $24.14 | 169900 |
| 2025-03-18 | 20.13 | $23.97 | 140930 |
| 2025-03-17 | 19.79 | $23.98 | 94000 |
| 2025-03-14 | 19.43 | $23.82 | 108800 |
| 2025-03-13 | 18.85 | $23.47 | 112047 |
| 2025-03-12 | 17.68 | $23.64 | 147735 |
| 2025-03-11 | 16.56 | $23.62 | 195800 |
| 2025-03-10 | 15.37 | $23.83 | 193914 |
| 2025-03-07 | 14.44 | $24.14 | 181525 |
| 2025-03-06 | 13.66 | $24.04 | 193747 |
| 2025-03-05 | 13.08 | $24.34 | 144100 |
| 2025-03-04 | 12.49 | $24.10 | 225513 |
| 2025-03-03 | 11.94 | $24.59 | 106000 |
| 2025-02-28 | 12.15 | $24.81 | 112248 |
| 2025-02-27 | 11.72 | $24.45 | 155909 |
| 2025-02-26 | 11.03 | $24.62 | 90100 |
| 2025-02-25 | 10.63 | $24.65 | 116100 |
| 2025-02-24 | 10.27 | $24.76 | 216730 |
| 2025-02-21 | 10.03 | $24.97 | 122400 |
| 2025-02-20 | 10.17 | $25.17 | 153827 |
| 2025-02-19 | 10.45 | $25.30 | 154053 |
| 2025-02-18 | 10.75 | $25.22 | 122841 |
| 2025-02-14 | 11.20 | $25.08 | 101523 |
| 2025-02-13 | 11.67 | $25.19 | 73339 |
| 2025-02-12 | 12.28 | $25.10 | 134700 |
| 2025-02-11 | 12.80 | $25.09 | 72200 |
| 2025-02-10 | 13.37 | $24.97 | 137847 |
| 2025-02-07 | 13.97 | $25.04 | 130900 |
| 2025-02-06 | 14.43 | $25.18 | 81200 |
| 2025-02-05 | 14.79 | $25.16 | 117900 |
| 2025-02-04 | 15.46 | $24.82 | 107600 |
| 2025-02-03 | 16.15 | $24.85 | 114100 |
| 2025-01-31 | 16.69 | $24.96 | 201539 |
| 2025-01-30 | 17.18 | $25.22 | 143900 |
| 2025-01-29 | 17.33 | $25.06 | 155900 |
| 2025-01-28 | 17.47 | $25.12 | 132700 |
| 2025-01-27 | 17.77 | $25.04 | 180300 |
| 2025-01-24 | 18.35 | $25.12 | 156700 |
| 2025-01-23 | 18.61 | $25.10 | 175156 |
| 2025-01-22 | 19.14 | $24.89 | 113147 |
| 2025-01-21 | 19.69 | $25.01 | 136411 |
| 2025-01-17 | 20.41 | $24.81 | 92700 |
| 2025-01-16 | 21.45 | $24.58 | 117213 |
| 2025-01-15 | 22.31 | $24.57 | 96000 |
| 2025-01-14 | 23.04 | $24.19 | 114840 |
| 2025-01-13 | 23.32 | $24.14 | 157104 |
| 2025-01-10 | 23.01 | $23.93 | 166000 |
| 2025-01-08 | 22.88 | $24.28 | 94100 |
| 2025-01-07 | 23.20 | $24.26 | 221500 |
| 2025-01-06 | 23.56 | $24.40 | 171400 |
| 2025-01-03 | 24.10 | $24.32 | 125600 |
| 2025-01-02 | 24.35 | $24.13 | 121100 |
| 2024-12-31 | 24.62 | $24.15 | 88400 |
| 2024-12-30 | 24.58 | $24.10 | 141600 |
| 2024-12-27 | 24.40 | $24.35 | 128505 |
| 2024-12-26 | 24.62 | $24.60 | 70314 |
| 2024-12-24 | 25.12 | $24.48 | 79015 |
| 2024-12-23 | 25.39 | $24.28 | 136573 |
| 2024-12-20 | 25.13 | $24.17 | 161500 |
| 2024-12-19 | 24.62 | $23.77 | 197208 |
| 2024-12-18 | 24.17 | $24.01 | 225522 |
| 2024-12-17 | 23.90 | $24.66 | 193807 |
| 2024-12-16 | 24.73 | $24.83 | 158600 |
| 2024-12-13 | 25.92 | $24.98 | 73924 |
| 2024-12-12 | 26.83 | $25.05 | 119100 |
| 2024-12-11 | 27.57 | $25.26 | 149400 |
| 2024-12-10 | 27.92 | $25.16 | 149134 |
| 2024-12-09 | 28.29 | $25.45 | 141600 |
| 2024-12-06 | 27.79 | $25.59 | 114105 |
| 2024-12-05 | 27.16 | $25.57 | 211382 |
| 2024-12-04 | 26.29 | $25.45 | 150828 |
| 2024-12-03 | 25.50 | $25.49 | 142100 |
| 2024-12-02 | 24.70 | $25.58 | 96628 |
| 2024-11-29 | 23.85 | $25.59 | 70500 |
| 2024-11-27 | 22.97 | $25.30 | 120802 |
| 2024-11-26 | 22.31 | $25.33 | 88337 |
| 2024-11-25 | 21.62 | $25.25 | 94000 |
| 2024-11-22 | 21.07 | $25.01 | 244226 |
| 2024-11-21 | 20.66 | $24.89 | 328824 |
| 2024-11-20 | 20.49 | $24.69 | 196317 |
| 2024-11-19 | 20.74 | $24.61 | 164627 |
| 2024-11-18 | 21.00 | $24.68 | 76438 |
| 2024-11-15 | 21.58 | $24.50 | 139632 |
| 2024-11-14 | 22.38 | $24.55 | 154700 |
| 2024-11-13 | 22.77 | $24.91 | 255823 |
| 2024-11-12 | 22.51 | $25.00 | 117126 |
| 2024-11-11 | 21.65 | $25.16 | 162109 |
| 2024-11-08 | 20.51 | $25.07 | 108400 |
| 2024-11-07 | 19.63 | $24.83 | 156424 |
| 2024-11-06 | 19.15 | $24.53 | 199521 |
| 2024-11-05 | 18.82 | $24.06 | 161800 |
| 2024-11-04 | 19.61 | $23.97 | 98121 |
| 2024-11-01 | 20.46 | $24.05 | 122623 |
| 2024-10-31 | 21.45 | $24.05 | 126000 |
| 2024-10-30 | 22.58 | $24.24 | 111674 |
| 2024-10-29 | 23.14 | $24.31 | 103200 |
| 2024-10-28 | 23.40 | $24.39 | 83003 |
| 2024-10-25 | 23.56 | $24.31 | 114000 |
| 2024-10-24 | 23.74 | $24.45 | 116700 |
| 2024-10-23 | 23.63 | $24.49 | 104300 |
| 2024-10-22 | 23.56 | $24.62 | 78100 |
| 2024-10-21 | 23.82 | $24.66 | 107300 |
| 2024-10-18 | 23.51 | $24.90 | 85000 |
| 2024-10-17 | 22.70 | $24.82 | 87307 |
| 2024-10-16 | 21.67 | $24.95 | 88326 |
| 2024-10-15 | 20.60 | $24.70 | 115400 |
| 2024-10-14 | 19.46 | $24.86 | 89925 |
| 2024-10-11 | 18.39 | $24.64 | 127900 |
| 2024-10-10 | 17.61 | $24.54 | 83646 |
| 2024-10-09 | 17.09 | $24.41 | 109213 |
| 2024-10-08 | 16.79 | $24.31 | 100834 |
| 2024-10-07 | 16.52 | $24.26 | 243500 |
| 2024-10-04 | 16.24 | $24.37 | 71318 |
| 2024-10-03 | 16.07 | $24.20 | 108941 |
| 2024-10-02 | 16.31 | $24.30 | 138639 |
| 2024-10-01 | 16.48 | $24.21 | 194200 |
| 2024-09-30 | 16.65 | $24.45 | 150600 |
| 2024-09-27 | 16.43 | $24.35 | 151621 |
| 2024-09-26 | 16.25 | $24.32 | 123000 |
| 2024-09-25 | 16.00 | $24.32 | 189320 |
| 2024-09-24 | 15.77 | $24.36 | 153036 |
| 2024-09-23 | 15.38 | $24.43 | 169917 |
| 2024-09-20 | 15.04 | $24.31 | 353524 |
| 2024-09-19 | 14.75 | $24.37 | 158900 |
| 2024-09-18 | 14.27 | $24.17 | 136000 |
| 2024-09-17 | 13.87 | $24.13 | 153432 |
| 2024-09-16 | 13.88 | $23.96 | 139400 |
| 2024-09-13 | 14.15 | $23.83 | 168600 |
| 2024-09-12 | 14.69 | $23.58 | 144200 |
| 2024-09-11 | 15.15 | $23.42 | 194115 |
| 2024-09-10 | 15.21 | $23.32 | 242200 |
| 2024-09-09 | 15.60 | $23.47 | 200141 |
| 2024-09-06 | 16.30 | $23.45 | 295816 |
| 2024-09-05 | 17.06 | $23.74 | 281423 |
| 2024-09-04 | 17.35 | $23.90 | 200900 |
| 2024-09-03 | 17.43 | $23.82 | 206607 |
| 2024-08-30 | 17.41 | $24.06 | 200815 |
| 2024-08-29 | 16.99 | $23.96 | 162700 |
| 2024-08-28 | 16.68 | $23.87 | 210800 |
| 2024-08-27 | 16.42 | $23.86 | 206200 |
| 2024-08-26 | 16.21 | $23.90 | 214346 |
| 2024-08-23 | 15.87 | $23.80 | 228000 |
| 2024-08-22 | 15.72 | $23.50 | 281831 |
| 2024-08-21 | 15.94 | $23.51 | 162600 |
| 2024-08-20 | 16.15 | $23.54 | 200400 |
| 2024-08-19 | 16.40 | $23.52 | 171136 |
| 2024-08-16 | 16.76 | $23.37 | 120523 |
| 2024-08-15 | 17.27 | $23.36 | 154600 |
| 2024-08-14 | 17.66 | $23.04 | 149136 |
| 2024-08-13 | 18.53 | $22.96 | 144020 |
| 2024-08-12 | 19.30 | $22.84 | 101255 |
| 2024-08-09 | 20.03 | $22.81 | 150300 |
| 2024-08-08 | 20.70 | $22.68 | 165906 |
| 2024-08-07 | 21.23 | $22.37 | 166002 |
| 2024-08-06 | 21.72 | $22.29 | 192800 |
| 2024-08-05 | 21.66 | $22.05 | 259400 |
| 2024-08-02 | 21.20 | $22.92 | 267240 |
| 2024-08-01 | 21.88 | $23.33 | 209900 |
| 2024-07-31 | 22.54 | $23.50 | 191000 |
| 2024-07-30 | 22.43 | $23.33 | 161048 |
| 2024-07-29 | 22.43 | $23.31 | 127400 |
| 2024-07-26 | 22.42 | $23.44 | 116900 |
| 2024-07-25 | 22.50 | $23.19 | 101441 |
| 2024-07-24 | 22.71 | $23.15 | 115500 |
| 2024-07-23 | 22.78 | $23.61 | 116600 |
| 2024-07-22 | 21.82 | $23.53 | 104212 |
| 2024-07-19 | 21.07 | $23.37 | 126848 |
| 2024-07-18 | 20.36 | $23.51 | 191105 |
| 2024-07-17 | 19.02 | $23.76 | 215362 |
| 2024-07-16 | 17.72 | $23.86 | 173900 |
| 2024-07-15 | 15.88 | $23.64 | 235742 |
| 2024-07-12 | 14.25 | $23.33 | 160736 |
| 2024-07-11 | 12.80 | $23.13 | 167927 |
| 2024-07-10 | 11.78 | $23.04 | 199842 |
| 2024-07-09 | 11.02 | $22.82 | 154700 |
| 2024-07-08 | 10.57 | $22.84 | 133400 |
| 2024-07-05 | 10.06 | $22.94 | 148400 |
| 2024-07-03 | 9.53 | $22.83 | 61300 |
| 2024-07-02 | 9.23 | $22.73 | 135145 |
| 2024-07-01 | 9.17 | $22.63 | 161300 |
| 2024-06-28 | 9.04 | $22.71 | 144200 |
| 2024-06-27 | 8.84 | $22.70 | 188501 |
| 2024-06-26 | 8.90 | $22.70 | 165801 |
| 2024-06-25 | 8.96 | $22.88 | 160421 |
| 2024-06-24 | 8.89 | $22.70 | 149400 |
| 2024-06-21 | 8.83 | $22.61 | 193500 |
| 2024-06-20 | 9.20 | $22.59 | 147400 |
| 2024-06-18 | 9.44 | $22.58 | 105861 |
| 2024-06-17 | 9.70 | $22.59 | 182400 |
| 2024-06-14 | 10.12 | $22.47 | 156818 |
| 2024-06-13 | 10.57 | $22.68 | 224048 |
| 2024-06-12 | 10.67 | $22.80 | 170600 |
| 2024-06-11 | 10.51 | $22.80 | 126247 |
| 2024-06-10 | 10.80 | $22.75 | 58308 |
| 2024-06-07 | 10.93 | $22.87 | 136800 |
| 2024-06-06 | 10.81 | $22.86 | 195700 |
| 2024-06-05 | 10.68 | $22.76 | 183700 |
| 2024-06-04 | 10.81 | $22.56 | 145700 |
| 2024-06-03 | 11.32 | $22.44 | 139635 |
| 2024-05-31 | 11.87 | $22.55 | 92500 |
| 2024-05-30 | 12.35 | $22.23 | 89523 |
| 2024-05-29 | 12.23 | $22.22 | 199834 |
| 2024-05-28 | 12.24 | $22.46 | 118300 |
| 2024-05-24 | 12.74 | $22.58 | 121200 |
| 2024-05-23 | 13.33 | $22.43 | 213137 |
| 2024-05-22 | 13.94 | $22.82 | 152000 |
| 2024-05-21 | 13.64 | $22.87 | 93500 |
| 2024-05-20 | 13.12 | $22.91 | 124900 |
| 2024-05-17 | 12.60 | $22.87 | 128829 |
| 2024-05-16 | 12.13 | $22.86 | 183600 |
| 2024-05-15 | 11.50 | $22.87 | 219004 |
| 2024-05-14 | 10.95 | $22.63 | 102000 |
| 2024-05-13 | 10.76 | $22.54 | 123700 |
| 2024-05-10 | 10.56 | $22.59 | 116300 |
| 2024-05-09 | 10.57 | $22.49 | 158600 |
| 2024-05-08 | 10.79 | $22.35 | 104106 |
| 2024-05-07 | 11.21 | $22.27 | 122624 |
| 2024-05-06 | 11.78 | $22.12 | 133800 |
| 2024-05-03 | 12.22 | $22.08 | 128900 |
| 2024-05-02 | 12.48 | $21.86 | 118400 |
| 2024-05-01 | 12.29 | $21.67 | 185400 |
| 2024-04-30 | 12.09 | $21.73 | 111507 |
| 2024-04-29 | 12.04 | $22.05 | 112025 |
| 2024-04-26 | 12.40 | $22.00 | 139700 |
| 2024-04-25 | 12.82 | $21.94 | 193495 |
| 2024-04-24 | 13.08 | $22.16 | 160913 |
| 2024-04-23 | 13.56 | $22.21 | 167800 |
| 2024-04-22 | 14.19 | $21.96 | 145100 |
| 2024-04-19 | 14.50 | $21.59 | 166092 |
| 2024-04-18 | 14.04 | $21.51 | 220600 |
| 2024-04-17 | 13.51 | $21.57 | 148900 |
| 2024-04-16 | 12.95 | $21.48 | 161249 |
| 2024-04-15 | 12.11 | $21.48 | 245600 |
| 2024-04-12 | 11.28 | $21.96 | 129400 |
| 2024-04-11 | 11.12 | $22.38 | 92300 |
| 2024-04-10 | 11.58 | $22.38 | 69600 |
| 2024-04-09 | 12.18 | $22.61 | 164330 |
| 2024-04-08 | 12.32 | $22.70 | 90100 |
| 2024-04-05 | 12.18 | $22.59 | 143200 |
| 2024-04-04 | 12.32 | $22.50 | 216405 |
| 2024-04-03 | 12.24 | $22.68 | 198532 |
| 2024-04-02 | 12.39 | $22.62 | 183800 |
| 2024-04-01 | 12.68 | $22.81 | 172416 |
| 2024-03-28 | 12.37 | $22.98 | 180700 |
| 2024-03-27 | 12.01 | $22.74 | 166426 |
| 2024-03-26 | 12.06 | $22.58 | 123800 |
| 2024-03-25 | 12.17 | $22.70 | 120922 |
| 2024-03-22 | 12.09 | $22.81 | 119400 |
| 2024-03-21 | 11.78 | $22.94 | 141300 |
| 2024-03-20 | 11.19 | $22.75 | 186200 |
| 2024-03-19 | 11.00 | $22.46 | 143400 |
| 2024-03-18 | 11.32 | $22.27 | 106000 |
| 2024-03-15 | 11.91 | $22.18 | 126400 |
| 2024-03-14 | 12.43 | $22.26 | 97131 |
| 2024-03-13 | 12.81 | $22.50 | 106317 |
| 2024-03-12 | 12.72 | $22.56 | 176600 |
| 2024-03-11 | 12.63 | $22.35 | 132000 |
| 2024-03-08 | 12.95 | $22.41 | 141527 |
| 2024-03-07 | 12.89 | $22.47 | 143800 |
| 2024-03-06 | 13.08 | $22.22 | 205112 |
| 2024-03-05 | 13.31 | $22.24 | 125923 |
| 2024-03-04 | 13.71 | $22.32 | 107037 |
| 2024-03-01 | 13.90 | $22.38 | 193328 |
| 2024-02-29 | 14.19 | $22.18 | 119062 |
| 2024-02-28 | 14.71 | $22.07 | 95900 |
| 2024-02-27 | 15.46 | $22.11 | 145122 |
| 2024-02-26 | 16.21 | $22.12 | 115316 |
| 2024-02-23 | 16.90 | $22.34 | 128721 |
| 2024-02-22 | 17.20 | $22.31 | 198811 |
| 2024-02-21 | 17.67 | $22.18 | 275446 |
| 2024-02-20 | 18.40 | $22.25 | 435700 |
| 2024-02-16 | 19.22 | $22.03 | 136200 |
| 2024-02-15 | 19.57 | $22.10 | 154215 |
| 2024-02-14 | 20.00 | $21.92 | 235500 |
| 2024-02-13 | 20.75 | $21.75 | 182403 |
| 2024-02-12 | 21.54 | $22.22 | 192400 |
| 2024-02-09 | 20.88 | $22.12 | 206100 |
| 2024-02-08 | 20.58 | $21.98 | 120619 |
| 2024-02-07 | 20.49 | $21.97 | 161100 |
| 2024-02-06 | 20.39 | $21.76 | 141200 |
| 2024-02-05 | 20.64 | $21.63 | 169731 |
| 2024-02-02 | 20.95 | $21.87 | 168208 |
| 2024-02-01 | 20.87 | $21.65 | 398900 |
| 2024-01-31 | 21.29 | $21.50 | 139300 |
| 2024-01-30 | 21.59 | $21.74 | 176303 |
| 2024-01-29 | 21.28 | $21.71 | 158100 |
| 2024-01-26 | 21.13 | $21.48 | 176135 |
| 2024-01-25 | 21.14 | $21.45 | 263749 |
| 2024-01-24 | 21.31 | $21.33 | 267839 |
| 2024-01-23 | 21.65 | $21.23 | 194805 |
| 2024-01-22 | 22.51 | $21.14 | 168500 |
| 2024-01-19 | 23.43 | $21.15 | 167000 |
| 2024-01-18 | 24.62 | $21.13 | 102600 |
| 2024-01-17 | 25.78 | $20.99 | 209614 |
| 2024-01-16 | 26.94 | $21.20 | 294700 |
| 2024-01-12 | 28.22 | $21.42 | 127600 |
| 2024-01-11 | 28.84 | $21.39 | 243400 |
| 2024-01-10 | 29.49 | $21.49 | 180000 |
| 2024-01-09 | 30.29 | $21.31 | 215900 |
| 2024-01-08 | 31.36 | $21.38 | 286246 |
| 2024-01-05 | 32.49 | $21.08 | 739000 |
| 2024-01-04 | 33.79 | $21.46 | 166612 |
| 2024-01-03 | 34.04 | $21.40 | 183900 |
| 2024-01-02 | 34.31 | $21.55 | 216400 |
| 2023-12-29 | 34.28 | $21.64 | 165541 |
| 2023-12-28 | 34.04 | $21.66 | 177500 |
| 2023-12-27 | 33.38 | $21.66 | 174700 |
| 2023-12-26 | 32.71 | $21.66 | 190330 |
| 2023-12-22 | 32.01 | $21.46 | 282146 |
| 2023-12-21 | 31.38 | $21.39 | 286300 |
| 2023-12-20 | 30.99 | $21.22 | 253050 |
| 2023-12-19 | 30.57 | $21.45 | 186635 |
| 2023-12-18 | 29.43 | $21.33 | 196035 |
| 2023-12-15 | 28.44 | $21.16 | 178900 |
| 2023-12-14 | 27.48 | $21.20 | 156500 |
| 2023-12-13 | 26.35 | $21.11 | 141500 |
| 2023-12-12 | 25.34 | $20.71 | 168700 |
| 2023-12-11 | 24.79 | $20.65 | 178812 |
| 2023-12-08 | 24.32 | $20.45 | 152029 |
| 2023-12-07 | 24.05 | $20.42 | 203700 |
| 2023-12-06 | 23.88 | $20.23 | 126300 |
| 2023-12-05 | 23.70 | $20.44 | 128913 |
| 2023-12-04 | 23.17 | $20.57 | 176914 |
| 2023-12-01 | 22.46 | $20.51 | 194800 |
| 2023-11-30 | 21.81 | $20.31 | 159031 |
| 2023-11-29 | 21.34 | $20.22 | 208900 |
| 2023-11-28 | 20.84 | $20.26 | 101920 |
| 2023-11-27 | 20.54 | $20.25 | 134400 |
| 2023-11-24 | 20.24 | $20.28 | 108300 |
| 2023-11-22 | 19.92 | $20.10 | 248447 |
| 2023-11-21 | 19.80 | $20.00 | 208327 |
| 2023-11-20 | 20.03 | $19.95 | 143027 |
| 2023-11-17 | 20.29 | $19.71 | 131747 |
| 2023-11-16 | 20.99 | $19.62 | 157326 |
| 2023-11-15 | 21.82 | $19.60 | 221540 |
| 2023-11-14 | 22.66 | $19.53 | 204323 |
| 2023-11-13 | 23.55 | $19.26 | 116314 |
| 2023-11-10 | 24.43 | $19.21 | 129526 |
| 2023-11-09 | 25.12 | $18.86 | 182100 |
| 2023-11-08 | 25.86 | $19.12 | 244297 |
| 2023-11-07 | 27.04 | $19.29 | 188229 |
| 2023-11-06 | 28.24 | $19.31 | 189700 |
| 2023-11-03 | 29.62 | $19.51 | 171570 |
| 2023-11-02 | 30.77 | $19.34 | 165600 |
| 2023-11-01 | 32.10 | $18.83 | 164998 |
| 2023-10-31 | 32.54 | $18.56 | 110700 |
| 2023-10-30 | 32.36 | $18.35 | 163330 |
| 2023-10-27 | 31.55 | $18.17 | 172002 |
| 2023-10-26 | 30.36 | $18.18 | 221448 |
| 2023-10-25 | 29.25 | $18.39 | 202300 |
| 2023-10-24 | 28.25 | $18.60 | 180300 |
| 2023-10-23 | 27.37 | $18.48 | 217800 |
| 2023-10-20 | 26.45 | $18.66 | 330300 |
| 2023-10-19 | 25.67 | $18.92 | 242900 |
| 2023-10-18 | 25.18 | $19.15 | 275848 |
| 2023-10-17 | 25.05 | $19.26 | 199800 |
| 2023-10-16 | 25.06 | $19.32 | 179212 |
| 2023-10-13 | 25.27 | $19.33 | 170000 |
| 2023-10-12 | 25.49 | $19.37 | 135800 |
| 2023-10-11 | 25.78 | $19.55 | 216116 |
| 2023-10-10 | 26.43 | $19.63 | 167900 |
| 2023-10-09 | 27.10 | $19.43 | 202700 |
| 2023-10-06 | 27.28 | $19.34 | 515615 |
| 2023-10-05 | 27.11 | $18.87 | 205600 |
| 2023-10-04 | 25.60 | $19.02 | 188410 |
| 2023-10-03 | 24.12 | $19.02 | 198001 |
| 2023-10-02 | 22.64 | $19.30 | 157014 |
| 2023-09-29 | 21.42 | $19.44 | 265400 |
| 2023-09-28 | 20.37 | $19.46 | 194600 |
| 2023-09-27 | 18.98 | $19.37 | 144200 |
| 2023-09-26 | 17.60 | $19.38 | 187547 |
| 2023-09-25 | 16.30 | $19.78 | 193023 |
| 2023-09-22 | 15.31 | $19.71 | 239511 |
| 2023-09-21 | 14.42 | $19.79 | 368237 |
| 2023-09-20 | 13.61 | $20.05 | 130400 |
| 2023-09-19 | 13.33 | $20.17 | 111800 |
| 2023-09-18 | 12.69 | $20.22 | 108117 |
| 2023-09-15 | 12.27 | $20.24 | 155832 |
| 2023-09-14 | 11.84 | $20.43 | 158400 |
| 2023-09-13 | 11.53 | $20.35 | 110216 |
| 2023-09-12 | 11.31 | $20.46 | 90900 |
| 2023-09-11 | 11.34 | $20.49 | 104905 |
| 2023-09-08 | 11.45 | $20.45 | 82906 |
| 2023-09-07 | 11.20 | $20.46 | 101826 |
| 2023-09-06 | 10.91 | $20.58 | 97945 |
| 2023-09-05 | 10.77 | $20.71 | 145222 |
| 2023-09-01 | 11.04 | $20.97 | 115800 |
| 2023-08-31 | 11.44 | $20.88 | 127405 |
| 2023-08-30 | 11.87 | $20.94 | 144900 |
| 2023-08-29 | 12.16 | $20.91 | 140848 |
| 2023-08-28 | 12.78 | $20.73 | 163700 |
| 2023-08-25 | 13.40 | $20.73 | 157600 |
| 2023-08-24 | 13.77 | $20.69 | 201100 |
| 2023-08-23 | 14.41 | $20.93 | 95900 |
| 2023-08-22 | 14.76 | $20.70 | 148600 |
| 2023-08-21 | 14.68 | $20.65 | 76600 |
| 2023-08-18 | 14.59 | $20.60 | 98300 |
| 2023-08-17 | 14.31 | $20.71 | 115100 |
| 2023-08-16 | 14.24 | $20.91 | 107800 |
| 2023-08-15 | 14.60 | $21.23 | 105400 |
| 2023-08-14 | 15.08 | $21.52 | 109428 |
| 2023-08-11 | 15.12 | $21.33 | 87022 |
| 2023-08-10 | 15.43 | $21.32 | 111800 |
| 2023-08-09 | 15.69 | $21.34 | 106907 |
| 2023-08-08 | 16.05 | $21.41 | 105833 |
| 2023-08-07 | 16.81 | $21.46 | 177800 |
| 2023-08-04 | 17.35 | $21.30 | 124100 |
| 2023-08-03 | 18.03 | $21.48 | 89300 |
| 2023-08-02 | 18.54 | $21.53 | 106100 |
| 2023-08-01 | 18.68 | $21.74 | 137300 |
| 2023-07-31 | 18.36 | $21.81 | 105110 |
| 2023-07-28 | 17.77 | $21.75 | 138700 |
| 2023-07-27 | 17.19 | $21.70 | 149100 |
| 2023-07-26 | 16.57 | $21.91 | 120448 |
| 2023-07-25 | 15.51 | $21.83 | 144928 |
| 2023-07-24 | 14.84 | $21.75 | 133409 |
| 2023-07-21 | 14.25 | $21.77 | 226434 |
| 2023-07-20 | 13.56 | $21.67 | 215200 |
| 2023-07-19 | 12.97 | $21.68 | 133700 |
| 2023-07-18 | 12.35 | $21.59 | 184023 |
| 2023-07-17 | 11.93 | $21.52 | 175100 |
| 2023-07-14 | 11.74 | $21.41 | 131200 |
| 2023-07-13 | 11.48 | $21.72 | 157900 |
| 2023-07-12 | 10.63 | $21.50 | 182636 |
| 2023-07-11 | 10.04 | $21.24 | 158807 |
| 2023-07-10 | 10.06 | $21.05 | 111500 |
| 2023-07-07 | 10.45 | $20.92 | 126749 |
| 2023-07-06 | 10.96 | $20.83 | 141100 |
| 2023-07-05 | 11.49 | $21.05 | 167200 |
| 2023-07-03 | 11.11 | $21.23 | 63342 |
| 2023-06-30 | 10.68 | $21.13 | 98310 |
| 2023-06-29 | 10.37 | $20.90 | 143900 |
| 2023-06-28 | 10.63 | $20.73 | 104800 |
| 2023-06-27 | 11.12 | $20.74 | 104200 |
| 2023-06-26 | 11.65 | $20.56 | 167440 |
| 2023-06-23 | 12.01 | $20.53 | 179400 |
| 2023-06-22 | 12.39 | $20.74 | 103800 |
| 2023-06-21 | 13.00 | $20.74 | 153200 |
| 2023-06-20 | 13.36 | $20.95 | 165800 |
| 2023-06-16 | 13.44 | $20.99 | 97801 |
| 2023-06-15 | 13.14 | $21.09 | 166311 |
| 2023-06-14 | 12.91 | $20.75 | 157700 |
| 2023-06-13 | 12.89 | $21.01 | 183102 |
| 2023-06-12 | 12.61 | $20.84 | 151100 |
| 2023-06-09 | 12.60 | $20.70 | 157600 |
| 2023-06-08 | 12.69 | $20.68 | 106527 |
| 2023-06-07 | 13.02 | $20.60 | 114001 |
| 2023-06-06 | 13.46 | $20.61 | 141200 |
| 2023-06-05 | 14.06 | $20.38 | 126841 |
| 2023-06-02 | 14.70 | $20.45 | 130309 |
| 2023-06-01 | 15.38 | $20.05 | 67600 |
| 2023-05-31 | 15.27 | $19.84 | 98100 |
| 2023-05-30 | 14.63 | $19.98 | 107721 |
| 2023-05-26 | 14.31 | $20.01 | 156525 |
| 2023-05-25 | 13.97 | $19.96 | 159441 |
| 2023-05-24 | 13.37 | $19.93 | 170600 |
| 2023-05-23 | 12.88 | $20.15 | 171117 |
| 2023-05-22 | 12.77 | $20.31 | 159338 |
| 2023-05-19 | 12.99 | $20.36 | 122733 |
| 2023-05-18 | 13.31 | $20.52 | 271130 |
| 2023-05-17 | 13.41 | $20.29 | 140512 |
| 2023-05-16 | 12.92 | $20.07 | 108500 |
| 2023-05-15 | 12.40 | $20.25 | 83425 |
| 2023-05-12 | 12.16 | $20.30 | 134100 |
| 2023-05-11 | 11.93 | $20.46 | 172001 |
| 2023-05-10 | 11.78 | $20.48 | 148442 |
| 2023-05-09 | 11.74 | $20.51 | 143100 |
| 2023-05-08 | 11.52 | $20.56 | 86616 |
| 2023-05-05 | 11.45 | $20.54 | 175025 |
| 2023-05-04 | 11.27 | $20.28 | 134900 |
| 2023-05-03 | 10.89 | $20.53 | 147409 |
| 2023-05-02 | 10.89 | $20.60 | 144000 |
| 2023-05-01 | 10.89 | $21.06 | 132500 |
| 2023-04-28 | 11.20 | $20.97 | 189846 |
| 2023-04-27 | 11.66 | $20.86 | 104639 |
| 2023-04-26 | 12.03 | $20.49 | 129636 |
| 2023-04-25 | 12.02 | $20.58 | 131802 |
| 2023-04-24 | 12.30 | $20.90 | 191726 |
| 2023-04-21 | 12.70 | $21.02 | 120837 |
| 2023-04-20 | 12.94 | $21.08 | 153800 |
| 2023-04-19 | 13.38 | $20.98 | 141008 |
| 2023-04-18 | 13.52 | $21.04 | 151401 |
| 2023-04-17 | 13.53 | $21.00 | 117315 |
| 2023-04-14 | 13.79 | $21.02 | 105400 |
| 2023-04-13 | 14.07 | $21.10 | 125000 |
| 2023-04-12 | 14.37 | $21.00 | 99500 |
| 2023-04-11 | 14.68 | $20.99 | 106400 |
| 2023-04-10 | 15.21 | $20.83 | 113800 |
| 2023-04-06 | 15.89 | $20.70 | 155730 |
| 2023-04-05 | 16.49 | $20.68 | 161415 |
| 2023-04-04 | 17.01 | $20.75 | 201900 |
| 2023-04-03 | 17.65 | $20.92 | 126724 |
| 2023-03-31 | 18.50 | $20.79 | 185200 |
| 2023-03-30 | 19.24 | $20.59 | 92000 |
| 2023-03-29 | 19.84 | $20.42 | 117400 |
| 2023-03-28 | 20.10 | $20.16 | 92200 |
| 2023-03-27 | 20.07 | $20.14 | 184320 |
| 2023-03-24 | 19.98 | $19.96 | 183903 |
| 2023-03-23 | 19.30 | $19.99 | 151300 |
| 2023-03-22 | 18.66 | $19.98 | 136000 |
| 2023-03-21 | 18.17 | $20.23 | 140613 |
| 2023-03-20 | 17.88 | $20.02 | 134600 |
| 2023-03-17 | 17.08 | $19.82 | 105817 |
| 2023-03-16 | 16.24 | $20.09 | 144902 |
| 2023-03-15 | 15.36 | $19.85 | 234200 |
| 2023-03-14 | 14.44 | $20.27 | 122219 |
| 2023-03-13 | 13.84 | $20.02 | 152818 |
| 2023-03-10 | 12.74 | $20.35 | 145300 |
| 2023-03-09 | 11.90 | $20.77 | 186300 |
| 2023-03-08 | 11.50 | $21.19 | 122600 |
| 2023-03-07 | 11.63 | $21.19 | 107723 |
| 2023-03-06 | 11.95 | $21.66 | 130200 |
| 2023-03-03 | 12.13 | $21.66 | 67200 |
| 2023-03-02 | 12.55 | $21.36 | 151616 |
| 2023-03-01 | 12.88 | $21.26 | 171026 |
| 2023-02-28 | 13.25 | $21.38 | 115415 |
| 2023-02-27 | 13.91 | $21.33 | 88444 |
| 2023-02-24 | 14.60 | $21.27 | 101000 |
| 2023-02-23 | 14.91 | $21.52 | 163700 |
| 2023-02-22 | 15.37 | $21.47 | 223000 |
| 2023-02-21 | 16.03 | $21.58 | 154400 |
| 2023-02-17 | 16.81 | $21.98 | 116439 |
| 2023-02-16 | 17.04 | $21.95 | 136221 |
| 2023-02-15 | 17.28 | $22.07 | 114700 |
| 2023-02-14 | 17.24 | $22.11 | 178600 |
| 2023-02-13 | 17.21 | $21.95 | 167900 |
| 2023-02-10 | 17.21 | $21.71 | 107625 |
| 2023-02-09 | 17.72 | $21.79 | 106016 |
| 2023-02-08 | 18.04 | $22.07 | 148241 |
| 2023-02-07 | 17.83 | $22.10 | 92400 |
| 2023-02-06 | 17.65 | $21.85 | 154100 |
| 2023-02-03 | 17.63 | $21.99 | 293600 |
| 2023-02-02 | 17.32 | $22.36 | 151200 |
| 2023-02-01 | 16.40 | $22.08 | 158700 |
| 2023-01-31 | 15.59 | $21.91 | 173147 |
| 2023-01-30 | 15.06 | $21.68 | 192500 |
| 2023-01-27 | 14.67 | $21.79 | 126839 |
| 2023-01-26 | 14.14 | $21.78 | 221402 |
| 2023-01-25 | 13.68 | $21.62 | 244100 |
| 2023-01-24 | 13.37 | $21.62 | 192431 |
| 2023-01-23 | 13.08 | $21.48 | 157300 |
| 2023-01-20 | 12.86 | $21.36 | 114000 |
| 2023-01-19 | 12.91 | $20.94 | 166008 |
| 2023-01-18 | 13.31 | $21.19 | 151800 |
| 2023-01-17 | 13.28 | $21.60 | 210200 |
| 2023-01-13 | 12.49 | $21.72 | 114932 |
| 2023-01-12 | 11.70 | $21.76 | 122615 |
| 2023-01-11 | 10.87 | $21.64 | 161500 |
| 2023-01-10 | 10.20 | $21.23 | 133013 |
| 2023-01-09 | 9.81 | $21.16 | 168007 |
| 2023-01-06 | 9.39 | $21.11 | 198700 |
| 2023-01-05 | 9.31 | $20.72 | 99413 |
| 2023-01-04 | 9.60 | $20.98 | 112100 |
| 2023-01-03 | 9.74 | $20.66 | 125448 |
| 2022-12-30 | 10.19 | $20.61 | 199249 |
| 2022-12-29 | 10.41 | $20.74 | 228636 |
| 2022-12-28 | 10.65 | $20.42 | 271833 |
| 2022-12-27 | 10.90 | $20.67 | 168600 |
| 2022-12-23 | 11.45 | $20.66 | 153518 |
| 2022-12-22 | 11.91 | $20.53 | 200337 |
| 2022-12-21 | 12.30 | $20.79 | 206600 |
| 2022-12-20 | 12.93 | $20.40 | 202500 |
| 2022-12-19 | 13.22 | $20.49 | 213000 |
| 2022-12-16 | 13.61 | $20.78 | 304742 |
| 2022-12-15 | 14.21 | $20.97 | 167600 |
| 2022-12-14 | 14.90 | $21.35 | 151547 |
| 2022-12-13 | 14.90 | $21.42 | 171322 |
| 2022-12-12 | 14.76 | $21.23 | 146119 |
| 2022-12-09 | 15.49 | $21.07 | 152103 |
| 2022-12-08 | 16.17 | $21.29 | 110128 |
| 2022-12-07 | 16.63 | $21.31 | 98131 |
| 2022-12-06 | 17.12 | $21.25 | 117300 |
| 2022-12-05 | 17.64 | $21.53 | 122300 |
| 2022-12-02 | 17.71 | $21.84 | 108023 |
| 2022-12-01 | 17.54 | $21.92 | 116847 |
| 2022-11-30 | 17.04 | $21.93 | 153328 |
| 2022-11-29 | 16.70 | $21.52 | 121000 |
| 2022-11-28 | 16.82 | $21.53 | 163049 |
| 2022-11-25 | 16.82 | $21.68 | 34200 |
| 2022-11-23 | 16.65 | $21.63 | 119301 |
| 2022-11-22 | 16.47 | $21.44 | 128900 |
| 2022-11-21 | 16.61 | $21.07 | 183300 |
| 2022-11-18 | 16.91 | $21.20 | 167612 |
| 2022-11-17 | 17.24 | $21.06 | 107403 |
| 2022-11-16 | 17.83 | $21.04 | 143910 |
| 2022-11-15 | 18.08 | $21.22 | 211400 |
| 2022-11-14 | 18.22 | $21.11 | 142800 |
| 2022-11-11 | 18.43 | $21.45 | 108500 |
| 2022-11-10 | 18.47 | $21.18 | 190600 |
| 2022-11-09 | 18.81 | $20.34 | 123400 |
| 2022-11-08 | 19.75 | $20.66 | 160300 |
| 2022-11-07 | 20.53 | $20.47 | 106400 |
| 2022-11-04 | 21.32 | $20.23 | 164200 |
| 2022-11-03 | 22.08 | $19.98 | 100501 |
| 2022-11-02 | 22.38 | $20.06 | 160000 |
| 2022-11-01 | 23.02 | $20.51 | 126840 |
| 2022-10-31 | 24.15 | $20.36 | 138400 |
| 2022-10-28 | 25.18 | $20.41 | 121544 |
| 2022-10-27 | 26.18 | $20.02 | 133874 |
| 2022-10-26 | 27.29 | $20.14 | 132009 |
| 2022-10-25 | 28.63 | $20.30 | 204203 |
| 2022-10-24 | 29.86 | $19.68 | 173243 |
| 2022-10-21 | 30.34 | $19.43 | 155242 |
| 2022-10-20 | 30.36 | $19.04 | 150708 |
| 2022-10-19 | 30.23 | $19.18 | 150200 |
| 2022-10-18 | 30.20 | $19.34 | 131434 |
| 2022-10-17 | 30.29 | $19.07 | 172330 |
| 2022-10-14 | 29.89 | $18.65 | 112537 |
| 2022-10-13 | 29.47 | $19.18 | 204737 |
| 2022-10-12 | 28.78 | $18.78 | 154600 |
| 2022-10-11 | 28.37 | $18.77 | 168226 |
| 2022-10-10 | 27.93 | $18.83 | 204648 |
| 2022-10-07 | 27.56 | $18.88 | 243300 |
| 2022-10-06 | 27.20 | $19.37 | 263325 |
| 2022-10-05 | 27.32 | $19.82 | 151537 |
| 2022-10-04 | 27.59 | $19.90 | 169100 |
| 2022-10-03 | 27.75 | $19.06 | 564428 |
| 2022-09-30 | 26.66 | $18.72 | 180534 |
| 2022-09-29 | 25.51 | $18.93 | 162558 |
| 2022-09-28 | 24.42 | $19.35 | 228500 |
| 2022-09-27 | 23.37 | $18.95 | 345608 |
| 2022-09-26 | 22.15 | $19.08 | 303340 |
| 2022-09-23 | 20.96 | $19.37 | 468300 |
| 2022-09-22 | 19.77 | $19.75 | 237200 |
| 2022-09-21 | 18.87 | $19.97 | 157911 |
| 2022-09-20 | 18.23 | $20.31 | 164200 |
| 2022-09-19 | 17.71 | $20.52 | 129829 |
| 2022-09-16 | 17.21 | $20.51 | 81500 |
| 2022-09-15 | 16.77 | $20.71 | 123011 |
| 2022-09-14 | 16.58 | $20.95 | 141900 |
| 2022-09-13 | 16.64 | $21.03 | 163615 |
| 2022-09-12 | 16.75 | $21.90 | 96934 |
| 2022-09-09 | 17.42 | $21.73 | 80170 |
| 2022-09-08 | 18.20 | $21.44 | 81211 |
| 2022-09-07 | 18.53 | $21.24 | 218011 |
| 2022-09-06 | 18.61 | $20.90 | 141000 |
| 2022-09-02 | 18.57 | $21.11 | 142306 |
| 2022-09-01 | 18.70 | $21.21 | 125542 |
| 2022-08-31 | 18.30 | $21.21 | 149043 |
| 2022-08-30 | 18.29 | $21.48 | 101141 |
| 2022-08-29 | 18.55 | $21.81 | 161600 |
| 2022-08-26 | 19.05 | $21.86 | 131800 |
| 2022-08-25 | 19.95 | $22.50 | 225700 |
| 2022-08-24 | 20.54 | $22.20 | 119700 |
| 2022-08-23 | 21.36 | $22.11 | 156000 |
| 2022-08-22 | 22.21 | $22.22 | 124220 |
| 2022-08-19 | 23.04 | $22.68 | 126802 |
| 2022-08-18 | 23.14 | $22.91 | 147700 |
| 2022-08-17 | 22.66 | $23.01 | 222700 |
| 2022-08-16 | 22.15 | $23.13 | 137039 |
| 2022-08-15 | 21.19 | $23.17 | 207100 |
| 2022-08-12 | 20.19 | $23.14 | 116115 |
| 2022-08-11 | 19.24 | $22.85 | 181400 |
| 2022-08-10 | 18.37 | $22.75 | 113020 |
| 2022-08-09 | 17.65 | $22.22 | 158900 |
| 2022-08-08 | 17.37 | $22.25 | 133314 |
| 2022-08-05 | 17.07 | $22.04 | 117600 |
| 2022-08-04 | 16.99 | $22.16 | 118200 |
| 2022-08-03 | 16.67 | $22.22 | 120102 |
| 2022-08-02 | 16.34 | $22.01 | 170500 |
| 2022-08-01 | 15.98 | $22.30 | 156047 |
| 2022-07-29 | 15.61 | $22.28 | 131438 |
| 2022-07-28 | 15.25 | $21.94 | 161500 |
| 2022-07-27 | 15.31 | $21.63 | 169811 |
| 2022-07-26 | 15.66 | $21.06 | 198440 |
| 2022-07-25 | 16.44 | $21.32 | 208500 |
| 2022-07-22 | 16.99 | $21.31 | 167927 |
| 2022-07-21 | 17.56 | $21.43 | 118305 |
| 2022-07-20 | 18.37 | $21.33 | 171505 |
| 2022-07-19 | 19.29 | $21.13 | 120600 |
| 2022-07-18 | 20.14 | $20.54 | 108300 |
| 2022-07-15 | 20.60 | $20.59 | 122207 |
| 2022-07-14 | 20.79 | $20.18 | 149400 |
| 2022-07-13 | 20.61 | $20.52 | 141634 |
| 2022-07-12 | 20.76 | $20.53 | 169028 |
| 2022-07-11 | 21.20 | $20.69 | 83600 |
| 2022-07-08 | 21.77 | $20.88 | 111219 |
| 2022-07-07 | 22.50 | $20.94 | 133038 |
| 2022-07-06 | 23.21 | $20.62 | 86730 |
| 2022-07-05 | 23.79 | $20.63 | 105000 |
| 2022-07-01 | 24.16 | $20.65 | 94400 |
| 2022-06-30 | 24.65 | $20.45 | 113343 |
| 2022-06-29 | 25.01 | $20.68 | 166500 |
| 2022-06-28 | 25.65 | $20.57 | 115600 |
| 2022-06-27 | 26.32 | $20.77 | 109500 |
| 2022-06-24 | 26.76 | $20.77 | 215400 |
| 2022-06-23 | 27.07 | $20.17 | 279315 |
| 2022-06-22 | 26.75 | $20.06 | 149235 |
| 2022-06-21 | 26.30 | $20.01 | 168411 |
| 2022-06-17 | 25.76 | $19.53 | 232600 |
| 2022-06-16 | 24.84 | $19.60 | 238100 |
| 2022-06-15 | 23.89 | $20.47 | 201400 |
| 2022-06-14 | 23.19 | $20.14 | 206330 |
| 2022-06-13 | 22.20 | $20.57 | 206500 |
| 2022-06-10 | 21.43 | $21.46 | 109615 |
| 2022-06-09 | 21.21 | $22.09 | 117700 |
| 2022-06-08 | 21.54 | $22.48 | 153000 |
| 2022-06-07 | 22.27 | $22.71 | 191229 |
| 2022-06-06 | 23.04 | $22.43 | 176400 |
| 2022-06-03 | 23.72 | $22.23 | 179800 |
| 2022-06-02 | 24.23 | $22.58 | 210800 |
| 2022-06-01 | 24.77 | $22.28 | 179600 |
| 2022-05-31 | 25.35 | $22.48 | 152800 |
| 2022-05-27 | 26.30 | $22.63 | 159631 |
| 2022-05-26 | 27.27 | $22.24 | 256700 |
| 2022-05-25 | 27.98 | $21.77 | 216235 |
| 2022-05-24 | 28.24 | $21.50 | 290200 |
| 2022-05-23 | 28.04 | $21.50 | 222820 |
| 2022-05-20 | 28.01 | $21.31 | 294900 |
| 2022-05-19 | 27.68 | $21.21 | 207619 |
| 2022-05-18 | 27.43 | $21.34 | 195700 |
| 2022-05-17 | 27.32 | $22.16 | 146443 |
| 2022-05-16 | 27.71 | $21.60 | 163909 |
| 2022-05-13 | 27.59 | $21.62 | 311019 |
| 2022-05-12 | 27.37 | $21.05 | 321717 |
| 2022-05-11 | 26.47 | $21.16 | 183914 |
| 2022-05-10 | 25.84 | $21.54 | 166400 |
| 2022-05-09 | 25.26 | $21.46 | 235500 |
| 2022-05-06 | 24.76 | $22.37 | 224200 |
| 2022-05-05 | 24.67 | $22.48 | 174426 |
| 2022-05-04 | 24.79 | $23.17 | 134500 |
| 2022-05-03 | 25.00 | $22.53 | 126900 |
| 2022-05-02 | 24.43 | $22.36 | 213936 |
| 2022-04-29 | 23.68 | $22.46 | 95609 |
| 2022-04-28 | 23.25 | $23.03 | 143437 |
| 2022-04-27 | 22.90 | $22.57 | 160714 |
| 2022-04-26 | 22.22 | $22.64 | 190300 |
| 2022-04-25 | 21.57 | $23.27 | 224700 |
| 2022-04-22 | 20.93 | $23.25 | 216111 |
| 2022-04-21 | 20.68 | $23.96 | 132500 |
| 2022-04-20 | 21.00 | $24.27 | 173300 |
| 2022-04-19 | 21.62 | $24.01 | 114700 |
| 2022-04-18 | 21.79 | $23.72 | 168200 |
| 2022-04-14 | 21.56 | $23.78 | 122300 |
| 2022-04-13 | 21.52 | $24.03 | 71000 |
| 2022-04-12 | 21.32 | $23.83 | 188200 |
| 2022-04-11 | 21.11 | $23.90 | 171619 |
| 2022-04-08 | 21.08 | $24.20 | 150200 |
| 2022-04-07 | 21.28 | $24.32 | 135036 |
| 2022-04-06 | 21.36 | $24.09 | 117100 |
| 2022-04-05 | 21.44 | $24.44 | 151935 |
| 2022-04-04 | 21.92 | $24.94 | 70226 |
| 2022-04-01 | 22.73 | $24.88 | 141538 |
| 2022-03-31 | 23.48 | $24.64 | 149426 |
| 2022-03-30 | 24.37 | $24.79 | 113942 |
| 2022-03-29 | 25.43 | $24.94 | 203800 |
| 2022-03-28 | 26.55 | $24.62 | 147700 |
| 2022-03-25 | 27.36 | $24.57 | 180725 |
| 2022-03-24 | 28.27 | $24.52 | 153400 |
| 2022-03-23 | 29.07 | $24.31 | 174900 |
| 2022-03-22 | 29.90 | $24.67 | 173121 |
| 2022-03-21 | 31.01 | $24.53 | 197400 |
| 2022-03-18 | 31.97 | $24.56 | 148100 |
| 2022-03-17 | 32.98 | $24.38 | 157100 |
| 2022-03-16 | 33.83 | $23.84 | 175600 |
| 2022-03-15 | 34.15 | $23.35 | 129500 |
| 2022-03-14 | 33.85 | $22.91 | 194600 |
| 2022-03-11 | 33.54 | $23.20 | 131712 |
| 2022-03-10 | 33.48 | $23.53 | 165500 |
| 2022-03-09 | 33.20 | $23.67 | 144300 |
| 2022-03-08 | 33.05 | $23.07 | 241307 |
| 2022-03-07 | 32.46 | $23.06 | 188736 |
| 2022-03-04 | 31.89 | $23.86 | 182000 |
| 2022-03-03 | 31.60 | $24.27 | 227900 |
| 2022-03-02 | 31.48 | $24.18 | 208113 |
| 2022-03-01 | 31.19 | $23.65 | 254400 |
| 2022-02-28 | 30.72 | $24.09 | 186500 |
| 2022-02-25 | 30.37 | $24.02 | 339513 |
| 2022-02-24 | 30.00 | $23.48 | 291800 |
| 2022-02-23 | 28.90 | $23.25 | 222900 |
| 2022-02-22 | 28.11 | $23.61 | 284600 |
| 2022-02-18 | 27.43 | $24.12 | 236400 |
| 2022-02-17 | 26.98 | $24.42 | 173900 |
| 2022-02-16 | 26.74 | $24.83 | 207200 |
| 2022-02-15 | 26.58 | $24.60 | 182600 |
| 2022-02-14 | 26.19 | $24.24 | 249617 |
| 2022-02-11 | 25.66 | $24.55 | 208200 |
| 2022-02-10 | 25.29 | $25.04 | 222300 |
| 2022-02-09 | 25.19 | $25.67 | 220441 |
| 2022-02-08 | 25.34 | $25.21 | 287200 |
| 2022-02-07 | 24.98 | $24.91 | 393124 |
| 2022-02-04 | 24.46 | $24.96 | 916100 |
| 2022-02-03 | 23.91 | $25.56 | 140700 |
| 2022-02-02 | 23.85 | $26.04 | 173031 |
| 2022-02-01 | 23.95 | $25.75 | 179330 |
| 2022-01-31 | 23.77 | $25.42 | 122512 |
| 2022-01-28 | 23.18 | $25.05 | 176703 |
| 2022-01-27 | 21.95 | $24.64 | 131609 |
| 2022-01-26 | 20.72 | $24.77 | 141643 |
| 2022-01-25 | 19.44 | $24.60 | 226231 |
| 2022-01-24 | 17.71 | $24.75 | 557839 |
| 2022-01-21 | 15.67 | $24.85 | 387900 |
| 2022-01-20 | 14.16 | $25.79 | 134514 |
| 2022-01-19 | 13.44 | $25.85 | 191316 |
| 2022-01-18 | 12.77 | $26.17 | 431526 |
| 2022-01-14 | 12.34 | $26.88 | 96900 |
| 2022-01-13 | 12.53 | $26.99 | 104400 |
| 2022-01-12 | 13.12 | $27.25 | 159115 |
| 2022-01-11 | 13.60 | $27.09 | 173600 |
| 2022-01-10 | 14.24 | $26.80 | 136900 |
| 2022-01-07 | 14.45 | $26.83 | 339023 |
| 2022-01-06 | 15.17 | $27.04 | 139044 |
| 2022-01-05 | 15.93 | $27.09 | 138600 |
| 2022-01-04 | 16.47 | $27.27 | 143500 |
| 2022-01-03 | 16.82 | $27.16 | 127200 |
| 2021-12-31 | 17.53 | $27.00 | 79400 |
| 2021-12-30 | 18.35 | $27.02 | 66600 |
| 2021-12-29 | 18.97 | $27.12 | 94820 |
| 2021-12-28 | 19.62 | $26.92 | 92818 |
| 2021-12-27 | 20.32 | $27.03 | 71200 |
| 2021-12-23 | 21.15 | $26.70 | 103100 |
| 2021-12-22 | 22.18 | $26.41 | 106800 |
| 2021-12-21 | 22.85 | $26.26 | 93419 |
| 2021-12-20 | 23.22 | $25.76 | 216826 |
| 2021-12-17 | 22.95 | $26.14 | 140826 |
| 2021-12-16 | 23.11 | $26.39 | 126400 |
| 2021-12-15 | 23.63 | $26.26 | 123621 |
| 2021-12-14 | 23.75 | $25.86 | 116600 |
| 2021-12-13 | 23.41 | $25.96 | 116606 |
| 2021-12-10 | 23.31 | $26.27 | 181210 |
| 2021-12-09 | 23.44 | $26.33 | 167500 |
| 2021-12-08 | 23.75 | $26.70 | 90700 |
| 2021-12-07 | 24.33 | $26.54 | 146445 |
| 2021-12-06 | 24.94 | $26.10 | 195622 |
| 2021-12-03 | 24.52 | $25.73 | 193400 |
| 2021-12-02 | 23.60 | $25.89 | 152626 |
| 2021-12-01 | 22.61 | $25.50 | 198730 |
| 2021-11-30 | 21.62 | $25.78 | 211200 |
| 2021-11-29 | 20.86 | $26.39 | 168100 |
| 2021-11-26 | 20.47 | $26.35 | 139638 |
| 2021-11-24 | 20.07 | $26.90 | 137820 |
| 2021-11-23 | 20.87 | $26.94 | 261914 |
| 2021-11-22 | 21.77 | $27.01 | 181931 |
| 2021-11-19 | 22.65 | $27.01 | 109207 |
| 2021-11-18 | 23.57 | $27.22 | 126114 |
| 2021-11-17 | 24.07 | $27.18 | 106042 |
| 2021-11-16 | 24.40 | $27.46 | 81148 |
| 2021-11-15 | 24.12 | $27.44 | 104200 |
| 2021-11-12 | 23.95 | $27.28 | 79600 |
| 2021-11-11 | 23.90 | $27.30 | 107200 |
| 2021-11-10 | 23.97 | $27.19 | 123000 |
| 2021-11-09 | 24.04 | $27.25 | 337441 |
| 2021-11-08 | 23.93 | $27.57 | 141329 |
| 2021-11-05 | 23.34 | $27.37 | 175327 |
| 2021-11-04 | 22.83 | $27.24 | 153200 |
| 2021-11-03 | 22.51 | $27.25 | 109632 |
| 2021-11-02 | 22.29 | $27.15 | 102238 |
| 2021-11-01 | 22.20 | $26.91 | 102300 |
| 2021-10-29 | 22.36 | $26.74 | 199525 |
| 2021-10-28 | 22.63 | $26.82 | 125139 |
| 2021-10-27 | 23.01 | $26.66 | 106000 |
| 2021-10-26 | 23.42 | $26.97 | 114400 |
| 2021-10-25 | 23.28 | $26.95 | 203600 |
| 2021-10-22 | 23.13 | $27.04 | 148700 |
| 2021-10-21 | 22.97 | $27.06 | 129800 |
| 2021-10-20 | 22.98 | $26.98 | 78226 |
| 2021-10-19 | 23.09 | $26.77 | 121200 |
| 2021-10-18 | 23.47 | $26.52 | 133600 |
| 2021-10-15 | 24.03 | $26.52 | 92727 |
| 2021-10-14 | 24.61 | $26.30 | 146800 |
| 2021-10-13 | 25.52 | $26.15 | 95203 |
| 2021-10-12 | 26.75 | $26.08 | 96635 |
| 2021-10-11 | 28.15 | $26.01 | 101100 |
| 2021-10-08 | 29.46 | $26.14 | 107227 |
| 2021-10-07 | 30.69 | $26.24 | 160514 |
| 2021-10-06 | 31.94 | $26.03 | 174123 |
| 2021-10-05 | 33.43 | $26.17 | 90741 |
| 2021-10-04 | 35.11 | $25.73 | 157000 |
| 2021-10-01 | 36.88 | $26.15 | 66731 |
| 2021-09-30 | 38.64 | $25.79 | 96700 |
| 2021-09-29 | 40.41 | $26.00 | 87025 |
| 2021-09-28 | 42.02 | $26.04 | 144436 |
| 2021-09-27 | 43.70 | $26.55 | 167415 |
| 2021-09-24 | 44.82 | $26.40 | 89518 |
| 2021-09-23 | 46.13 | $26.40 | 146200 |
| 2021-09-22 | 47.53 | $26.00 | 109700 |
| 2021-09-21 | 49.27 | $25.69 | 169238 |
| 2021-09-20 | 51.37 | $25.64 | 330925 |
| 2021-09-17 | 53.58 | $26.34 | 113400 |
| 2021-09-16 | 54.68 | $26.50 | 101239 |
| 2021-09-15 | 55.48 | $26.63 | 126301 |
| 2021-09-14 | 56.36 | $26.56 | 92306 |
| 2021-09-13 | 57.05 | $26.72 | 95244 |
| 2021-09-10 | 57.57 | $26.61 | 87831 |
| 2021-09-09 | 58.13 | $26.82 | 129024 |
| 2021-09-08 | 58.41 | $26.84 | 77614 |
| 2021-09-07 | 58.77 | $26.82 | 102220 |
| 2021-09-03 | 59.05 | $27.15 | 87300 |
| 2021-09-02 | 58.93 | $27.07 | 115900 |
| 2021-09-01 | 58.81 | $27.07 | 91700 |
| 2021-08-31 | 58.69 | $27.02 | 145814 |
| 2021-08-30 | 58.60 | $26.91 | 164431 |
| 2021-08-27 | 58.53 | $26.87 | 181347 |
| 2021-08-26 | 58.46 | $26.80 | 170300 |
| 2021-08-25 | 58.39 | $26.86 | 170529 |
| 2021-08-24 | 58.17 | $26.84 | 209326 |
| 2021-08-23 | 57.99 | $26.64 | 135800 |
| 2021-08-20 | 57.84 | $26.43 | 147005 |
| 2021-08-19 | 57.75 | $26.21 | 190913 |
| 2021-08-18 | 57.71 | $26.31 | 131411 |
| 2021-08-17 | 57.40 | $26.62 | 147144 |
| 2021-08-16 | 56.87 | $26.85 | 157900 |
| 2021-08-13 | 56.19 | $26.82 | 82635 |
| 2021-08-12 | 55.29 | $26.83 | 117000 |
| 2021-08-11 | 54.34 | $26.85 | 193100 |
| 2021-08-10 | 53.35 | $26.76 | 157100 |
| 2021-08-09 | 52.30 | $26.89 | 193800 |
| 2021-08-06 | 51.20 | $26.64 | 135300 |
| 2021-08-05 | 50.08 | $26.59 | 75303 |
| 2021-08-04 | 48.91 | $26.46 | 113141 |
| 2021-08-03 | 47.67 | $26.59 | 121343 |
| 2021-08-02 | 46.37 | $26.34 | 142300 |
| 2021-07-30 | 45.02 | $26.28 | 108500 |
| 2021-07-29 | 43.60 | $26.47 | 88102 |
| 2021-07-28 | 42.02 | $26.42 | 122200 |
| 2021-07-27 | 40.36 | $26.30 | 77322 |
| 2021-07-26 | 38.63 | $26.41 | 131239 |
| 2021-07-23 | 36.73 | $26.40 | 138400 |
| 2021-07-22 | 34.75 | $26.16 | 104800 |
| 2021-07-21 | 32.67 | $26.11 | 124700 |
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