Is Strategy Shares Nasdaq 7HANDL Index ETF (HNDL) a Buy, Sell, or Hold?
Enter your email address below for free access to our Strategy Shares Nasdaq 7HANDL Index ETF (HNDL) research center and poll results.
NASDAQ : HNDL
Strategy Shares Nasdaq 7HANDL Index ETF — Technical Indicators
$22.565 USD
$0.07 (0.29%)
- Volume
- 28.91K
- Average Volume
- 59.98K
- Market Capitalization
- $638.61M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $23.00
- Year Low
- $21.50
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
22.74
2026-07-24
Close Price
$22.57
Vol: 28913
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
18.75
Average
21.74
Maximum
25.94
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 22.74 | $22.57 | 28913 |
| 2026-07-23 | 22.75 | $22.50 | 55961 |
| 2026-07-22 | 22.76 | $22.63 | 45716 |
| 2026-07-21 | 22.77 | $22.60 | 69030 |
| 2026-07-20 | 22.77 | $22.62 | 66149 |
| 2026-07-17 | 22.78 | $22.64 | 65400 |
| 2026-07-16 | 22.77 | $22.75 | 42902 |
| 2026-07-15 | 22.78 | $22.75 | 84603 |
| 2026-07-14 | 22.78 | $22.75 | 63958 |
| 2026-07-13 | 22.78 | $22.79 | 22300 |
| 2026-07-10 | 22.78 | $22.85 | 36636 |
| 2026-07-09 | 22.76 | $22.85 | 51115 |
| 2026-07-08 | 22.75 | $22.76 | 23945 |
| 2026-07-07 | 22.74 | $22.84 | 33411 |
| 2026-07-06 | 22.73 | $22.85 | 63303 |
| 2026-07-02 | 22.74 | $22.79 | 38300 |
| 2026-07-01 | 22.74 | $22.75 | 64200 |
| 2026-06-30 | 22.75 | $22.84 | 39147 |
| 2026-06-29 | 22.75 | $22.91 | 92800 |
| 2026-06-26 | 22.75 | $22.83 | 28350 |
| 2026-06-25 | 22.75 | $22.78 | 40924 |
| 2026-06-24 | 22.76 | $22.71 | 17700 |
| 2026-06-23 | 22.77 | $22.67 | 69400 |
| 2026-06-22 | 22.78 | $22.71 | 54700 |
| 2026-06-18 | 22.78 | $22.74 | 41600 |
| 2026-06-17 | 22.78 | $22.56 | 66900 |
| 2026-06-16 | 22.78 | $22.83 | 29316 |
| 2026-06-15 | 22.78 | $22.84 | 94113 |
| 2026-06-12 | 22.76 | $22.74 | 127730 |
| 2026-06-11 | 22.77 | $22.67 | 50932 |
| 2026-06-10 | 22.77 | $22.56 | 36329 |
| 2026-06-09 | 22.79 | $22.64 | 62237 |
| 2026-06-08 | 22.80 | $22.58 | 49100 |
| 2026-06-05 | 22.81 | $22.65 | 69006 |
| 2026-06-04 | 22.82 | $22.97 | 38500 |
| 2026-06-03 | 22.82 | $22.86 | 63011 |
| 2026-06-02 | 22.81 | $22.92 | 60500 |
| 2026-06-01 | 22.80 | $22.79 | 70739 |
| 2026-05-29 | 22.80 | $22.89 | 64037 |
| 2026-05-28 | 22.79 | $22.92 | 74386 |
| 2026-05-27 | 22.77 | $22.91 | 46529 |
| 2026-05-26 | 22.76 | $22.93 | 97800 |
| 2026-05-22 | 22.74 | $22.88 | 73424 |
| 2026-05-21 | 22.72 | $22.79 | 59632 |
| 2026-05-20 | 22.71 | $22.74 | 111200 |
| 2026-05-19 | 22.70 | $22.57 | 77600 |
| 2026-05-18 | 22.69 | $22.65 | 47200 |
| 2026-05-15 | 22.68 | $22.60 | 60500 |
| 2026-05-14 | 22.68 | $22.86 | 93200 |
| 2026-05-13 | 22.66 | $22.74 | 77730 |
| 2026-05-12 | 22.64 | $22.86 | 64100 |
| 2026-05-11 | 22.62 | $22.89 | 49225 |
| 2026-05-08 | 22.59 | $22.87 | 40905 |
| 2026-05-07 | 22.56 | $22.77 | 61245 |
| 2026-05-06 | 22.54 | $22.89 | 97400 |
| 2026-05-05 | 22.51 | $22.79 | 52100 |
| 2026-05-04 | 22.47 | $22.67 | 51061 |
| 2026-05-01 | 22.44 | $22.78 | 111342 |
| 2026-04-30 | 22.40 | $22.77 | 80528 |
| 2026-04-29 | 22.36 | $22.49 | 31200 |
| 2026-04-28 | 22.33 | $22.56 | 42700 |
| 2026-04-27 | 22.28 | $22.57 | 64100 |
| 2026-04-24 | 22.23 | $22.61 | 58247 |
| 2026-04-23 | 22.18 | $22.52 | 45300 |
| 2026-04-22 | 22.15 | $22.46 | 49729 |
| 2026-04-21 | 22.12 | $22.37 | 76520 |
| 2026-04-20 | 22.09 | $22.54 | 53090 |
| 2026-04-17 | 22.05 | $22.58 | 128248 |
| 2026-04-16 | 22.02 | $22.42 | 100510 |
| 2026-04-15 | 22.00 | $22.39 | 123300 |
| 2026-04-14 | 22.00 | $22.39 | 105608 |
| 2026-04-13 | 21.99 | $22.38 | 61600 |
| 2026-04-10 | 21.97 | $22.30 | 49840 |
| 2026-04-09 | 21.96 | $22.37 | 76900 |
| 2026-04-08 | 21.96 | $22.30 | 55150 |
| 2026-04-07 | 21.97 | $22.02 | 60000 |
| 2026-04-06 | 22.00 | $21.98 | 59800 |
| 2026-04-02 | 22.02 | $21.98 | 36100 |
| 2026-04-01 | 22.05 | $21.92 | 47800 |
| 2026-03-31 | 22.09 | $21.84 | 43400 |
| 2026-03-30 | 22.13 | $21.59 | 73137 |
| 2026-03-27 | 22.19 | $21.56 | 55127 |
| 2026-03-26 | 22.26 | $21.74 | 49510 |
| 2026-03-25 | 22.31 | $21.89 | 64336 |
| 2026-03-24 | 22.35 | $21.84 | 47013 |
| 2026-03-23 | 22.39 | $21.85 | 92800 |
| 2026-03-20 | 22.43 | $21.64 | 81900 |
| 2026-03-19 | 22.48 | $22.05 | 50642 |
| 2026-03-18 | 22.51 | $22.01 | 38121 |
| 2026-03-17 | 22.54 | $22.29 | 47978 |
| 2026-03-16 | 22.55 | $22.20 | 77100 |
| 2026-03-13 | 22.57 | $22.03 | 100340 |
| 2026-03-12 | 22.59 | $22.05 | 65900 |
| 2026-03-11 | 22.62 | $22.38 | 54667 |
| 2026-03-10 | 22.62 | $22.48 | 59842 |
| 2026-03-09 | 22.62 | $22.58 | 74728 |
| 2026-03-06 | 22.61 | $22.47 | 59776 |
| 2026-03-05 | 22.60 | $22.58 | 59412 |
| 2026-03-04 | 22.58 | $22.76 | 63733 |
| 2026-03-03 | 22.56 | $22.64 | 93900 |
| 2026-03-02 | 22.54 | $22.82 | 90206 |
| 2026-02-27 | 22.51 | $22.80 | 69900 |
| 2026-02-26 | 22.48 | $22.74 | 63266 |
| 2026-02-25 | 22.45 | $22.76 | 58600 |
| 2026-02-24 | 22.43 | $22.72 | 54700 |
| 2026-02-23 | 22.41 | $22.62 | 75818 |
| 2026-02-20 | 22.38 | $22.65 | 46752 |
| 2026-02-19 | 22.36 | $22.57 | 96927 |
| 2026-02-18 | 22.33 | $22.56 | 68000 |
| 2026-02-17 | 22.30 | $22.57 | 160937 |
| 2026-02-13 | 22.28 | $22.60 | 144115 |
| 2026-02-12 | 22.26 | $22.42 | 52941 |
| 2026-02-11 | 22.25 | $22.60 | 81300 |
| 2026-02-10 | 22.24 | $22.54 | 113600 |
| 2026-02-09 | 22.22 | $22.45 | 77800 |
| 2026-02-06 | 22.21 | $22.41 | 63122 |
| 2026-02-05 | 22.19 | $22.19 | 69640 |
| 2026-02-04 | 22.19 | $22.23 | 40044 |
| 2026-02-03 | 22.19 | $22.24 | 74200 |
| 2026-02-02 | 22.18 | $22.21 | 72932 |
| 2026-01-30 | 22.17 | $22.25 | 37500 |
| 2026-01-29 | 22.16 | $22.22 | 75745 |
| 2026-01-28 | 22.16 | $22.28 | 61900 |
| 2026-01-27 | 22.15 | $22.29 | 77300 |
| 2026-01-26 | 22.14 | $22.27 | 95850 |
| 2026-01-23 | 22.14 | $22.14 | 64100 |
| 2026-01-22 | 22.13 | $22.13 | 48900 |
| 2026-01-21 | 22.13 | $22.09 | 76405 |
| 2026-01-20 | 22.12 | $21.92 | 103017 |
| 2026-01-16 | 22.12 | $22.21 | 119317 |
| 2026-01-15 | 22.10 | $22.19 | 154100 |
| 2026-01-14 | 22.09 | $22.17 | 67911 |
| 2026-01-13 | 22.08 | $22.27 | 65128 |
| 2026-01-12 | 22.07 | $22.24 | 84900 |
| 2026-01-09 | 22.06 | $22.23 | 58500 |
| 2026-01-08 | 22.06 | $22.11 | 64900 |
| 2026-01-07 | 22.06 | $22.09 | 51400 |
| 2026-01-06 | 22.07 | $22.16 | 68600 |
| 2026-01-05 | 22.07 | $22.11 | 96233 |
| 2026-01-02 | 22.08 | $22.07 | 127500 |
| 2025-12-31 | 22.09 | $22.02 | 84800 |
| 2025-12-30 | 22.10 | $22.14 | 87600 |
| 2025-12-29 | 22.10 | $22.14 | 104200 |
| 2025-12-26 | 22.12 | $22.14 | 45339 |
| 2025-12-24 | 22.13 | $22.15 | 25529 |
| 2025-12-23 | 22.13 | $22.06 | 85630 |
| 2025-12-22 | 22.12 | $22.01 | 87500 |
| 2025-12-19 | 22.12 | $21.94 | 57814 |
| 2025-12-18 | 22.11 | $21.94 | 73350 |
| 2025-12-17 | 22.11 | $21.85 | 65339 |
| 2025-12-16 | 22.11 | $21.94 | 61313 |
| 2025-12-15 | 22.11 | $22.04 | 60747 |
| 2025-12-12 | 22.12 | $21.98 | 99307 |
| 2025-12-11 | 22.12 | $22.12 | 49102 |
| 2025-12-10 | 22.13 | $22.25 | 64825 |
| 2025-12-09 | 22.14 | $22.14 | 64600 |
| 2025-12-08 | 22.15 | $22.14 | 102315 |
| 2025-12-05 | 22.15 | $22.25 | 86708 |
| 2025-12-04 | 22.14 | $22.27 | 64921 |
| 2025-12-03 | 22.14 | $22.28 | 52142 |
| 2025-12-02 | 22.13 | $22.22 | 32700 |
| 2025-12-01 | 22.13 | $22.22 | 57529 |
| 2025-11-28 | 22.13 | $22.38 | 72900 |
| 2025-11-26 | 22.13 | $22.32 | 105800 |
| 2025-11-25 | 22.13 | $22.18 | 22600 |
| 2025-11-24 | 22.15 | $22.02 | 54416 |
| 2025-11-21 | 22.17 | $21.93 | 47808 |
| 2025-11-20 | 22.20 | $21.80 | 69305 |
| 2025-11-19 | 22.22 | $21.87 | 52817 |
| 2025-11-18 | 22.25 | $21.94 | 87000 |
| 2025-11-17 | 22.27 | $21.93 | 62508 |
| 2025-11-14 | 22.29 | $22.09 | 132100 |
| 2025-11-13 | 22.30 | $22.03 | 70400 |
| 2025-11-12 | 22.31 | $22.40 | 76945 |
| 2025-11-11 | 22.30 | $22.40 | 44700 |
| 2025-11-10 | 22.29 | $22.31 | 67200 |
| 2025-11-07 | 22.29 | $22.17 | 113574 |
| 2025-11-06 | 22.29 | $22.10 | 52223 |
| 2025-11-05 | 22.30 | $22.16 | 36700 |
| 2025-11-04 | 22.31 | $22.10 | 113900 |
| 2025-11-03 | 22.33 | $22.23 | 130739 |
| 2025-10-31 | 22.34 | $22.25 | 115700 |
| 2025-10-30 | 22.35 | $22.32 | 38100 |
| 2025-10-29 | 22.35 | $22.37 | 67056 |
| 2025-10-28 | 22.35 | $22.52 | 79664 |
| 2025-10-27 | 22.34 | $22.55 | 110724 |
| 2025-10-24 | 22.32 | $22.42 | 45800 |
| 2025-10-23 | 22.31 | $22.33 | 42700 |
| 2025-10-22 | 22.30 | $22.33 | 48500 |
| 2025-10-21 | 22.30 | $22.39 | 26065 |
| 2025-10-20 | 22.29 | $22.39 | 89832 |
| 2025-10-17 | 22.28 | $22.24 | 50600 |
| 2025-10-16 | 22.28 | $22.21 | 64748 |
| 2025-10-15 | 22.28 | $22.30 | 159947 |
| 2025-10-14 | 22.27 | $22.19 | 43033 |
| 2025-10-13 | 22.26 | $22.26 | 83321 |
| 2025-10-10 | 22.26 | $22.08 | 106600 |
| 2025-10-09 | 22.26 | $22.34 | 137948 |
| 2025-10-08 | 22.26 | $22.47 | 68030 |
| 2025-10-07 | 22.25 | $22.39 | 123100 |
| 2025-10-06 | 22.23 | $22.42 | 111623 |
| 2025-10-03 | 22.21 | $22.44 | 140198 |
| 2025-10-02 | 22.19 | $22.38 | 65589 |
| 2025-10-01 | 22.17 | $22.38 | 202500 |
| 2025-09-30 | 22.14 | $22.28 | 60600 |
| 2025-09-29 | 22.11 | $22.24 | 56309 |
| 2025-09-26 | 22.09 | $22.21 | 88904 |
| 2025-09-25 | 22.08 | $22.10 | 60235 |
| 2025-09-24 | 22.07 | $22.21 | 69053 |
| 2025-09-23 | 22.05 | $22.23 | 75225 |
| 2025-09-22 | 22.03 | $22.20 | 71161 |
| 2025-09-19 | 22.01 | $22.18 | 69800 |
| 2025-09-18 | 21.98 | $22.20 | 105900 |
| 2025-09-17 | 21.96 | $22.12 | 53324 |
| 2025-09-16 | 21.94 | $22.16 | 58804 |
| 2025-09-15 | 21.92 | $22.20 | 140100 |
| 2025-09-12 | 21.89 | $22.13 | 90500 |
| 2025-09-11 | 21.88 | $22.27 | 82032 |
| 2025-09-10 | 21.86 | $22.17 | 106971 |
| 2025-09-09 | 21.85 | $22.09 | 65700 |
| 2025-09-08 | 21.83 | $22.04 | 53206 |
| 2025-09-05 | 21.82 | $22.00 | 157500 |
| 2025-09-04 | 21.81 | $21.94 | 50408 |
| 2025-09-03 | 21.80 | $21.81 | 77700 |
| 2025-09-02 | 21.80 | $21.72 | 119300 |
| 2025-08-29 | 21.80 | $21.85 | 39400 |
| 2025-08-28 | 21.79 | $21.94 | 72120 |
| 2025-08-27 | 21.78 | $21.87 | 56100 |
| 2025-08-26 | 21.77 | $21.84 | 51211 |
| 2025-08-25 | 21.77 | $21.78 | 50429 |
| 2025-08-22 | 21.76 | $21.91 | 87664 |
| 2025-08-21 | 21.75 | $21.65 | 53702 |
| 2025-08-20 | 21.75 | $21.72 | 65200 |
| 2025-08-19 | 21.75 | $21.71 | 78900 |
| 2025-08-18 | 21.75 | $21.69 | 76000 |
| 2025-08-15 | 21.74 | $21.75 | 87400 |
| 2025-08-14 | 21.73 | $21.84 | 111015 |
| 2025-08-13 | 21.71 | $21.88 | 42200 |
| 2025-08-12 | 21.69 | $21.88 | 144029 |
| 2025-08-11 | 21.67 | $21.75 | 77546 |
| 2025-08-08 | 21.66 | $21.79 | 154503 |
| 2025-08-07 | 21.65 | $21.80 | 53807 |
| 2025-08-06 | 21.64 | $21.78 | 37000 |
| 2025-08-05 | 21.64 | $21.77 | 33900 |
| 2025-08-04 | 21.62 | $21.87 | 160361 |
| 2025-08-01 | 21.61 | $21.62 | 76000 |
| 2025-07-31 | 21.61 | $21.66 | 63100 |
| 2025-07-30 | 21.61 | $21.76 | 60421 |
| 2025-07-29 | 21.60 | $21.76 | 152300 |
| 2025-07-28 | 21.60 | $21.64 | 68726 |
| 2025-07-25 | 21.59 | $21.72 | 36109 |
| 2025-07-24 | 21.58 | $21.67 | 64301 |
| 2025-07-23 | 21.57 | $21.66 | 71527 |
| 2025-07-22 | 21.56 | $21.65 | 48900 |
| 2025-07-21 | 21.54 | $21.58 | 93308 |
| 2025-07-18 | 21.51 | $21.56 | 75800 |
| 2025-07-17 | 21.49 | $21.48 | 48200 |
| 2025-07-16 | 21.47 | $21.41 | 42100 |
| 2025-07-15 | 21.46 | $21.42 | 112000 |
| 2025-07-14 | 21.45 | $21.54 | 41900 |
| 2025-07-11 | 21.44 | $21.66 | 67610 |
| 2025-07-10 | 21.42 | $21.66 | 43800 |
| 2025-07-09 | 21.40 | $21.62 | 103426 |
| 2025-07-08 | 21.38 | $21.52 | 64100 |
| 2025-07-07 | 21.37 | $21.54 | 98730 |
| 2025-07-03 | 21.35 | $21.69 | 98118 |
| 2025-07-02 | 21.33 | $21.64 | 79500 |
| 2025-07-01 | 21.30 | $21.61 | 83712 |
| 2025-06-30 | 21.28 | $21.66 | 56343 |
| 2025-06-27 | 21.26 | $21.52 | 94500 |
| 2025-06-26 | 21.23 | $21.55 | 148219 |
| 2025-06-25 | 21.20 | $21.37 | 44300 |
| 2025-06-24 | 21.19 | $21.45 | 142523 |
| 2025-06-23 | 21.15 | $21.25 | 140329 |
| 2025-06-20 | 21.13 | $21.12 | 110400 |
| 2025-06-18 | 21.12 | $21.11 | 54000 |
| 2025-06-17 | 21.12 | $21.11 | 75029 |
| 2025-06-16 | 21.12 | $21.18 | 124753 |
| 2025-06-13 | 21.12 | $21.16 | 133419 |
| 2025-06-12 | 21.12 | $21.32 | 53300 |
| 2025-06-11 | 21.10 | $21.33 | 89520 |
| 2025-06-10 | 21.08 | $21.28 | 162823 |
| 2025-06-09 | 21.07 | $21.20 | 100200 |
| 2025-06-06 | 21.05 | $21.22 | 68520 |
| 2025-06-05 | 21.02 | $21.17 | 119300 |
| 2025-06-04 | 21.01 | $21.25 | 74200 |
| 2025-06-03 | 20.98 | $21.22 | 96225 |
| 2025-06-02 | 20.95 | $21.15 | 75100 |
| 2025-05-30 | 20.94 | $21.21 | 45233 |
| 2025-05-29 | 20.91 | $21.02 | 73349 |
| 2025-05-28 | 20.90 | $20.94 | 62626 |
| 2025-05-27 | 20.89 | $21.07 | 85707 |
| 2025-05-23 | 20.87 | $20.78 | 48300 |
| 2025-05-22 | 20.86 | $20.82 | 64400 |
| 2025-05-21 | 20.84 | $20.80 | 40406 |
| 2025-05-20 | 20.81 | $21.11 | 53700 |
| 2025-05-19 | 20.75 | $21.17 | 56009 |
| 2025-05-16 | 20.68 | $21.22 | 135726 |
| 2025-05-15 | 20.62 | $21.13 | 77538 |
| 2025-05-14 | 20.57 | $20.92 | 106843 |
| 2025-05-13 | 20.54 | $20.95 | 51903 |
| 2025-05-12 | 20.49 | $21.00 | 81100 |
| 2025-05-09 | 20.44 | $20.80 | 51200 |
| 2025-05-08 | 20.40 | $20.76 | 81411 |
| 2025-05-07 | 20.38 | $20.78 | 73700 |
| 2025-05-06 | 20.30 | $20.70 | 42740 |
| 2025-05-05 | 20.24 | $20.74 | 79500 |
| 2025-05-02 | 20.20 | $20.83 | 74512 |
| 2025-05-01 | 20.19 | $20.70 | 65600 |
| 2025-04-30 | 20.21 | $20.68 | 48250 |
| 2025-04-29 | 20.23 | $20.78 | 32741 |
| 2025-04-28 | 20.25 | $20.65 | 76610 |
| 2025-04-25 | 20.27 | $20.57 | 48500 |
| 2025-04-24 | 20.29 | $20.47 | 52548 |
| 2025-04-23 | 20.33 | $20.18 | 47848 |
| 2025-04-22 | 20.38 | $20.01 | 62305 |
| 2025-04-21 | 20.44 | $19.68 | 111932 |
| 2025-04-17 | 20.51 | $20.15 | 37500 |
| 2025-04-16 | 20.56 | $20.08 | 61000 |
| 2025-04-15 | 20.61 | $20.25 | 51400 |
| 2025-04-14 | 20.65 | $20.07 | 122107 |
| 2025-04-11 | 20.71 | $19.99 | 60246 |
| 2025-04-10 | 20.75 | $19.86 | 94910 |
| 2025-04-09 | 20.79 | $20.43 | 145043 |
| 2025-04-08 | 20.82 | $19.20 | 129800 |
| 2025-04-07 | 20.91 | $19.50 | 234800 |
| 2025-04-04 | 20.99 | $19.87 | 240600 |
| 2025-04-03 | 21.06 | $20.77 | 78300 |
| 2025-04-02 | 21.08 | $21.10 | 38500 |
| 2025-04-01 | 21.10 | $21.08 | 53613 |
| 2025-03-31 | 21.11 | $21.09 | 58232 |
| 2025-03-28 | 21.14 | $20.99 | 114100 |
| 2025-03-27 | 21.18 | $21.08 | 35414 |
| 2025-03-26 | 21.19 | $21.15 | 68744 |
| 2025-03-25 | 21.22 | $21.22 | 30300 |
| 2025-03-24 | 21.24 | $21.29 | 93948 |
| 2025-03-21 | 21.25 | $21.08 | 37600 |
| 2025-03-20 | 21.28 | $21.19 | 53600 |
| 2025-03-19 | 21.31 | $21.05 | 68300 |
| 2025-03-18 | 21.35 | $21.01 | 42500 |
| 2025-03-17 | 21.38 | $21.15 | 99337 |
| 2025-03-14 | 21.42 | $20.87 | 224806 |
| 2025-03-13 | 21.46 | $20.70 | 95000 |
| 2025-03-12 | 21.51 | $20.99 | 71447 |
| 2025-03-11 | 21.55 | $20.95 | 93216 |
| 2025-03-10 | 21.59 | $21.08 | 122400 |
| 2025-03-07 | 21.61 | $21.30 | 62226 |
| 2025-03-06 | 21.64 | $21.18 | 69048 |
| 2025-03-05 | 21.67 | $21.45 | 87514 |
| 2025-03-04 | 21.68 | $21.46 | 115232 |
| 2025-03-03 | 21.69 | $21.59 | 111713 |
| 2025-02-28 | 21.69 | $21.73 | 64800 |
| 2025-02-27 | 21.69 | $21.44 | 90200 |
| 2025-02-26 | 21.70 | $21.64 | 119178 |
| 2025-02-25 | 21.70 | $21.62 | 178300 |
| 2025-02-24 | 21.70 | $21.60 | 86283 |
| 2025-02-21 | 21.71 | $21.66 | 85400 |
| 2025-02-20 | 21.71 | $21.77 | 54500 |
| 2025-02-19 | 21.71 | $21.77 | 137900 |
| 2025-02-18 | 21.71 | $21.74 | 110528 |
| 2025-02-14 | 21.70 | $21.77 | 146200 |
| 2025-02-13 | 21.69 | $21.75 | 63100 |
| 2025-02-12 | 21.67 | $21.63 | 52731 |
| 2025-02-11 | 21.65 | $21.79 | 57409 |
| 2025-02-10 | 21.61 | $21.75 | 74146 |
| 2025-02-07 | 21.58 | $21.64 | 62747 |
| 2025-02-06 | 21.56 | $21.78 | 81937 |
| 2025-02-05 | 21.54 | $21.80 | 121731 |
| 2025-02-04 | 21.52 | $21.64 | 73100 |
| 2025-02-03 | 21.52 | $21.61 | 153360 |
| 2025-01-31 | 21.51 | $21.69 | 43739 |
| 2025-01-30 | 21.49 | $21.77 | 57500 |
| 2025-01-29 | 21.47 | $21.56 | 61300 |
| 2025-01-28 | 21.46 | $21.63 | 59121 |
| 2025-01-27 | 21.46 | $21.60 | 82400 |
| 2025-01-24 | 21.46 | $21.77 | 66100 |
| 2025-01-23 | 21.44 | $21.75 | 100326 |
| 2025-01-22 | 21.42 | $21.69 | 55632 |
| 2025-01-21 | 21.40 | $21.79 | 98585 |
| 2025-01-17 | 21.38 | $21.58 | 84803 |
| 2025-01-16 | 21.39 | $21.54 | 84221 |
| 2025-01-15 | 21.41 | $21.44 | 179700 |
| 2025-01-14 | 21.43 | $21.11 | 61200 |
| 2025-01-13 | 21.48 | $21.04 | 91955 |
| 2025-01-10 | 21.54 | $21.09 | 83800 |
| 2025-01-08 | 21.59 | $21.36 | 53850 |
| 2025-01-07 | 21.64 | $21.35 | 65300 |
| 2025-01-06 | 21.69 | $21.47 | 153100 |
| 2025-01-03 | 21.73 | $21.55 | 63100 |
| 2025-01-02 | 21.77 | $21.35 | 90126 |
| 2024-12-31 | 21.82 | $21.33 | 89500 |
| 2024-12-30 | 21.87 | $21.40 | 155600 |
| 2024-12-27 | 21.92 | $21.42 | 92539 |
| 2024-12-26 | 21.96 | $21.58 | 92100 |
| 2024-12-24 | 21.99 | $21.57 | 85600 |
| 2024-12-23 | 22.02 | $21.42 | 59000 |
| 2024-12-20 | 22.05 | $21.37 | 149800 |
| 2024-12-19 | 22.08 | $21.25 | 133100 |
| 2024-12-18 | 22.10 | $21.29 | 132606 |
| 2024-12-17 | 22.13 | $21.80 | 63300 |
| 2024-12-16 | 22.13 | $21.97 | 132200 |
| 2024-12-13 | 22.12 | $21.97 | 108506 |
| 2024-12-12 | 22.11 | $22.01 | 58300 |
| 2024-12-11 | 22.10 | $22.22 | 75412 |
| 2024-12-10 | 22.09 | $22.14 | 104907 |
| 2024-12-09 | 22.09 | $22.25 | 75810 |
| 2024-12-06 | 22.08 | $22.37 | 89000 |
| 2024-12-05 | 22.06 | $22.35 | 61500 |
| 2024-12-04 | 22.04 | $22.32 | 197000 |
| 2024-12-03 | 22.01 | $22.36 | 84114 |
| 2024-12-02 | 21.97 | $22.37 | 63100 |
| 2024-11-29 | 21.92 | $22.40 | 58000 |
| 2024-11-27 | 21.88 | $22.26 | 101566 |
| 2024-11-26 | 21.85 | $22.17 | 70238 |
| 2024-11-25 | 21.83 | $22.13 | 69019 |
| 2024-11-22 | 21.82 | $21.99 | 79244 |
| 2024-11-21 | 21.80 | $21.91 | 85890 |
| 2024-11-20 | 21.80 | $21.78 | 59100 |
| 2024-11-19 | 21.80 | $21.87 | 51945 |
| 2024-11-18 | 21.81 | $21.78 | 74100 |
| 2024-11-15 | 21.82 | $21.67 | 91900 |
| 2024-11-14 | 21.84 | $21.81 | 168718 |
| 2024-11-13 | 21.85 | $21.81 | 59943 |
| 2024-11-12 | 21.87 | $21.96 | 124126 |
| 2024-11-11 | 21.87 | $22.14 | 82500 |
| 2024-11-08 | 21.87 | $22.16 | 76834 |
| 2024-11-07 | 21.86 | $22.01 | 127200 |
| 2024-11-06 | 21.87 | $21.85 | 72522 |
| 2024-11-05 | 21.88 | $21.72 | 90342 |
| 2024-11-04 | 21.89 | $21.53 | 56300 |
| 2024-11-01 | 21.91 | $21.46 | 65200 |
| 2024-10-31 | 21.95 | $21.51 | 44625 |
| 2024-10-30 | 21.98 | $21.73 | 62538 |
| 2024-10-29 | 22.00 | $21.78 | 69700 |
| 2024-10-28 | 22.03 | $21.83 | 71430 |
| 2024-10-25 | 22.05 | $21.76 | 61746 |
| 2024-10-24 | 22.07 | $21.87 | 26217 |
| 2024-10-23 | 22.09 | $21.80 | 99600 |
| 2024-10-22 | 22.11 | $21.96 | 91638 |
| 2024-10-21 | 22.12 | $21.99 | 71600 |
| 2024-10-18 | 22.14 | $22.12 | 64700 |
| 2024-10-17 | 22.14 | $22.04 | 71800 |
| 2024-10-16 | 22.15 | $22.17 | 67100 |
| 2024-10-15 | 22.14 | $22.05 | 92000 |
| 2024-10-14 | 22.15 | $22.10 | 121448 |
| 2024-10-11 | 22.16 | $21.98 | 70935 |
| 2024-10-10 | 22.16 | $22.05 | 54105 |
| 2024-10-09 | 22.17 | $22.06 | 67100 |
| 2024-10-08 | 22.17 | $22.05 | 69300 |
| 2024-10-07 | 22.16 | $21.91 | 40704 |
| 2024-10-04 | 22.16 | $22.18 | 92622 |
| 2024-10-03 | 22.14 | $22.20 | 23914 |
| 2024-10-02 | 22.12 | $22.19 | 109400 |
| 2024-10-01 | 22.11 | $22.27 | 28701 |
| 2024-09-30 | 22.08 | $22.25 | 51406 |
| 2024-09-27 | 22.07 | $22.23 | 82447 |
| 2024-09-26 | 22.05 | $22.17 | 119416 |
| 2024-09-25 | 22.03 | $22.17 | 54625 |
| 2024-09-24 | 22.02 | $22.29 | 63328 |
| 2024-09-23 | 22.00 | $22.25 | 108421 |
| 2024-09-20 | 21.98 | $22.20 | 51535 |
| 2024-09-19 | 21.95 | $22.23 | 74200 |
| 2024-09-18 | 21.94 | $22.02 | 118500 |
| 2024-09-17 | 21.92 | $22.24 | 79338 |
| 2024-09-16 | 21.90 | $22.22 | 104828 |
| 2024-09-13 | 21.87 | $22.08 | 80636 |
| 2024-09-12 | 21.84 | $22.12 | 83831 |
| 2024-09-11 | 21.81 | $22.06 | 52211 |
| 2024-09-10 | 21.77 | $21.99 | 33935 |
| 2024-09-09 | 21.73 | $21.84 | 66400 |
| 2024-09-06 | 21.70 | $21.74 | 64400 |
| 2024-09-05 | 21.67 | $21.83 | 89729 |
| 2024-09-04 | 21.63 | $21.92 | 26600 |
| 2024-09-03 | 21.59 | $21.81 | 50237 |
| 2024-08-30 | 21.55 | $21.98 | 68741 |
| 2024-08-29 | 21.52 | $21.85 | 52716 |
| 2024-08-28 | 21.50 | $21.78 | 33498 |
| 2024-08-27 | 21.49 | $21.87 | 66700 |
| 2024-08-26 | 21.46 | $21.91 | 68028 |
| 2024-08-23 | 21.43 | $21.88 | 86211 |
| 2024-08-22 | 21.40 | $21.72 | 108400 |
| 2024-08-21 | 21.37 | $21.85 | 79167 |
| 2024-08-20 | 21.33 | $21.76 | 186500 |
| 2024-08-19 | 21.31 | $21.73 | 166229 |
| 2024-08-16 | 21.30 | $21.62 | 113554 |
| 2024-08-15 | 21.28 | $21.54 | 100471 |
| 2024-08-14 | 21.28 | $21.45 | 119140 |
| 2024-08-13 | 21.28 | $21.30 | 50841 |
| 2024-08-12 | 21.30 | $21.20 | 73200 |
| 2024-08-09 | 21.31 | $21.30 | 121900 |
| 2024-08-08 | 21.32 | $21.17 | 74448 |
| 2024-08-07 | 21.34 | $20.96 | 99017 |
| 2024-08-06 | 21.36 | $21.11 | 66200 |
| 2024-08-05 | 21.37 | $21.01 | 168120 |
| 2024-08-02 | 21.39 | $21.38 | 114700 |
| 2024-08-01 | 21.39 | $21.42 | 63200 |
| 2024-07-31 | 21.38 | $21.53 | 100200 |
| 2024-07-30 | 21.36 | $21.32 | 55632 |
| 2024-07-29 | 21.34 | $21.29 | 107900 |
| 2024-07-26 | 21.33 | $21.29 | 178200 |
| 2024-07-25 | 21.33 | $21.10 | 119500 |
| 2024-07-24 | 21.33 | $21.15 | 71700 |
| 2024-07-23 | 21.33 | $21.40 | 62757 |
| 2024-07-22 | 21.32 | $21.43 | 74414 |
| 2024-07-19 | 21.30 | $21.33 | 51152 |
| 2024-07-18 | 21.29 | $21.39 | 70500 |
| 2024-07-17 | 21.28 | $21.55 | 120327 |
| 2024-07-16 | 21.26 | $21.63 | 156500 |
| 2024-07-15 | 21.23 | $21.45 | 191700 |
| 2024-07-12 | 21.21 | $21.51 | 68511 |
| 2024-07-11 | 21.19 | $21.50 | 127543 |
| 2024-07-10 | 21.16 | $21.45 | 154900 |
| 2024-07-09 | 21.14 | $21.35 | 65425 |
| 2024-07-08 | 21.11 | $21.36 | 142520 |
| 2024-07-05 | 21.09 | $21.32 | 114241 |
| 2024-07-03 | 21.08 | $21.23 | 81903 |
| 2024-07-02 | 21.06 | $21.12 | 67300 |
| 2024-07-01 | 21.04 | $20.98 | 79600 |
| 2024-06-28 | 21.02 | $21.12 | 99448 |
| 2024-06-27 | 20.99 | $21.15 | 60501 |
| 2024-06-26 | 20.96 | $21.10 | 62400 |
| 2024-06-25 | 20.94 | $21.16 | 65512 |
| 2024-06-24 | 20.92 | $21.21 | 102700 |
| 2024-06-21 | 20.89 | $21.13 | 129700 |
| 2024-06-20 | 20.87 | $21.15 | 117033 |
| 2024-06-18 | 20.86 | $21.16 | 109731 |
| 2024-06-17 | 20.85 | $21.10 | 84408 |
| 2024-06-14 | 20.83 | $21.07 | 132330 |
| 2024-06-13 | 20.83 | $21.04 | 60800 |
| 2024-06-12 | 20.82 | $21.07 | 131106 |
| 2024-06-11 | 20.80 | $20.99 | 63215 |
| 2024-06-10 | 20.79 | $20.90 | 66128 |
| 2024-06-07 | 20.78 | $20.88 | 46500 |
| 2024-06-06 | 20.77 | $20.99 | 93533 |
| 2024-06-05 | 20.76 | $21.00 | 103338 |
| 2024-06-04 | 20.75 | $20.82 | 109507 |
| 2024-06-03 | 20.74 | $20.74 | 134100 |
| 2024-05-31 | 20.73 | $20.69 | 99200 |
| 2024-05-30 | 20.71 | $20.53 | 40912 |
| 2024-05-29 | 20.70 | $20.50 | 57804 |
| 2024-05-28 | 20.68 | $20.64 | 74665 |
| 2024-05-24 | 20.67 | $20.71 | 54424 |
| 2024-05-23 | 20.64 | $20.65 | 70242 |
| 2024-05-22 | 20.62 | $20.80 | 65739 |
| 2024-05-21 | 20.60 | $20.89 | 53547 |
| 2024-05-20 | 20.57 | $20.89 | 74540 |
| 2024-05-17 | 20.53 | $20.85 | 114734 |
| 2024-05-16 | 20.49 | $20.94 | 113600 |
| 2024-05-15 | 20.45 | $20.97 | 227980 |
| 2024-05-14 | 20.40 | $20.71 | 68800 |
| 2024-05-13 | 20.38 | $20.63 | 44233 |
| 2024-05-10 | 20.35 | $20.75 | 42654 |
| 2024-05-09 | 20.34 | $20.78 | 51451 |
| 2024-05-08 | 20.33 | $20.68 | 62000 |
| 2024-05-07 | 20.33 | $20.75 | 69227 |
| 2024-05-06 | 20.33 | $20.65 | 97130 |
| 2024-05-03 | 20.35 | $20.54 | 65400 |
| 2024-05-02 | 20.36 | $20.35 | 43209 |
| 2024-05-01 | 20.39 | $20.24 | 29011 |
| 2024-04-30 | 20.43 | $20.12 | 40900 |
| 2024-04-29 | 20.47 | $20.40 | 73719 |
| 2024-04-26 | 20.51 | $20.28 | 157467 |
| 2024-04-25 | 20.55 | $20.19 | 186335 |
| 2024-04-24 | 20.60 | $20.30 | 108300 |
| 2024-04-23 | 20.64 | $20.29 | 65400 |
| 2024-04-22 | 20.68 | $20.17 | 102344 |
| 2024-04-19 | 20.72 | $20.06 | 106749 |
| 2024-04-18 | 20.78 | $20.07 | 62700 |
| 2024-04-17 | 20.83 | $20.11 | 65686 |
| 2024-04-16 | 20.87 | $20.16 | 122100 |
| 2024-04-15 | 20.90 | $20.17 | 228600 |
| 2024-04-12 | 20.94 | $20.44 | 95500 |
| 2024-04-11 | 20.96 | $20.58 | 81354 |
| 2024-04-10 | 20.98 | $20.63 | 97700 |
| 2024-04-09 | 21.01 | $20.88 | 180600 |
| 2024-04-08 | 21.03 | $20.92 | 77807 |
| 2024-04-05 | 21.04 | $20.93 | 89400 |
| 2024-04-04 | 21.05 | $20.91 | 88990 |
| 2024-04-03 | 21.06 | $21.01 | 56135 |
| 2024-04-02 | 21.06 | $20.97 | 65300 |
| 2024-04-01 | 21.06 | $21.06 | 83814 |
| 2024-03-28 | 21.06 | $21.21 | 93300 |
| 2024-03-27 | 21.05 | $21.19 | 160428 |
| 2024-03-26 | 21.03 | $21.02 | 93912 |
| 2024-03-25 | 21.02 | $21.05 | 84556 |
| 2024-03-22 | 21.00 | $21.12 | 98606 |
| 2024-03-21 | 20.99 | $21.13 | 112514 |
| 2024-03-20 | 20.98 | $21.07 | 79800 |
| 2024-03-19 | 20.95 | $20.94 | 82400 |
| 2024-03-18 | 20.93 | $20.85 | 153728 |
| 2024-03-15 | 20.92 | $20.90 | 239048 |
| 2024-03-14 | 20.92 | $20.85 | 76600 |
| 2024-03-13 | 20.90 | $21.02 | 143061 |
| 2024-03-12 | 20.87 | $21.20 | 70735 |
| 2024-03-11 | 20.85 | $21.15 | 79500 |
| 2024-03-08 | 20.84 | $21.17 | 114905 |
| 2024-03-07 | 20.82 | $21.22 | 131118 |
| 2024-03-06 | 20.80 | $21.10 | 127912 |
| 2024-03-05 | 20.78 | $21.03 | 76600 |
| 2024-03-04 | 20.76 | $21.01 | 150305 |
| 2024-03-01 | 20.75 | $21.05 | 203410 |
| 2024-02-29 | 20.74 | $20.87 | 103300 |
| 2024-02-28 | 20.73 | $20.80 | 78700 |
| 2024-02-27 | 20.73 | $20.78 | 76200 |
| 2024-02-26 | 20.73 | $20.81 | 125131 |
| 2024-02-23 | 20.73 | $20.92 | 165201 |
| 2024-02-22 | 20.71 | $20.76 | 133435 |
| 2024-02-21 | 20.70 | $20.56 | 67796 |
| 2024-02-20 | 20.70 | $20.60 | 145030 |
| 2024-02-16 | 20.70 | $20.64 | 101541 |
| 2024-02-15 | 20.69 | $20.78 | 115331 |
| 2024-02-14 | 20.67 | $20.54 | 95534 |
| 2024-02-13 | 20.66 | $20.41 | 143027 |
| 2024-02-12 | 20.66 | $20.86 | 109243 |
| 2024-02-09 | 20.65 | $20.80 | 82827 |
| 2024-02-08 | 20.64 | $20.79 | 69309 |
| 2024-02-07 | 20.63 | $20.79 | 84853 |
| 2024-02-06 | 20.62 | $20.73 | 90300 |
| 2024-02-05 | 20.61 | $20.65 | 108400 |
| 2024-02-02 | 20.60 | $20.87 | 112644 |
| 2024-02-01 | 20.58 | $20.86 | 130231 |
| 2024-01-31 | 20.57 | $20.71 | 81218 |
| 2024-01-30 | 20.56 | $20.82 | 215524 |
| 2024-01-29 | 20.56 | $20.76 | 119736 |
| 2024-01-26 | 20.56 | $20.66 | 77726 |
| 2024-01-25 | 20.56 | $20.66 | 148704 |
| 2024-01-24 | 20.56 | $20.51 | 127100 |
| 2024-01-23 | 20.57 | $20.54 | 109100 |
| 2024-01-22 | 20.57 | $20.59 | 128827 |
| 2024-01-19 | 20.57 | $20.52 | 199049 |
| 2024-01-18 | 20.58 | $20.35 | 137608 |
| 2024-01-17 | 20.59 | $20.30 | 120114 |
| 2024-01-16 | 20.60 | $20.44 | 108284 |
| 2024-01-12 | 20.61 | $20.62 | 76200 |
| 2024-01-11 | 20.60 | $20.60 | 115522 |
| 2024-01-10 | 20.58 | $20.60 | 86509 |
| 2024-01-09 | 20.55 | $20.62 | 263617 |
| 2024-01-08 | 20.53 | $20.60 | 107500 |
| 2024-01-05 | 20.50 | $20.40 | 76409 |
| 2024-01-04 | 20.48 | $20.48 | 91600 |
| 2024-01-03 | 20.47 | $20.60 | 145200 |
| 2024-01-02 | 20.44 | $20.59 | 147100 |
| 2023-12-29 | 20.42 | $20.68 | 193500 |
| 2023-12-28 | 20.38 | $20.79 | 229600 |
| 2023-12-27 | 20.34 | $20.77 | 152215 |
| 2023-12-26 | 20.29 | $20.68 | 187300 |
| 2023-12-22 | 20.25 | $20.64 | 173200 |
| 2023-12-21 | 20.20 | $20.60 | 107700 |
| 2023-12-20 | 20.16 | $20.55 | 239900 |
| 2023-12-19 | 20.11 | $20.61 | 245300 |
| 2023-12-18 | 20.07 | $20.58 | 220000 |
| 2023-12-15 | 20.02 | $20.59 | 192041 |
| 2023-12-14 | 19.97 | $20.60 | 219722 |
| 2023-12-13 | 19.92 | $20.43 | 551729 |
| 2023-12-12 | 19.87 | $20.14 | 146700 |
| 2023-12-11 | 19.82 | $20.11 | 219900 |
| 2023-12-08 | 19.78 | $20.08 | 177444 |
| 2023-12-07 | 19.73 | $20.13 | 171400 |
| 2023-12-06 | 19.69 | $20.03 | 187700 |
| 2023-12-05 | 19.65 | $20.12 | 147700 |
| 2023-12-04 | 19.61 | $20.08 | 147641 |
| 2023-12-01 | 19.57 | $20.11 | 124457 |
| 2023-11-30 | 19.52 | $19.96 | 98300 |
| 2023-11-29 | 19.46 | $19.93 | 162500 |
| 2023-11-28 | 19.39 | $19.84 | 70427 |
| 2023-11-27 | 19.32 | $19.78 | 114403 |
| 2023-11-24 | 19.24 | $19.70 | 35400 |
| 2023-11-22 | 19.18 | $19.79 | 107609 |
| 2023-11-21 | 19.11 | $19.68 | 83600 |
| 2023-11-20 | 19.06 | $19.71 | 109409 |
| 2023-11-17 | 19.00 | $19.62 | 170500 |
| 2023-11-16 | 18.95 | $19.54 | 206600 |
| 2023-11-15 | 18.90 | $19.58 | 155821 |
| 2023-11-14 | 18.86 | $19.54 | 227000 |
| 2023-11-13 | 18.83 | $19.15 | 52444 |
| 2023-11-10 | 18.83 | $19.28 | 80600 |
| 2023-11-09 | 18.82 | $19.09 | 295429 |
| 2023-11-08 | 18.81 | $19.32 | 92116 |
| 2023-11-07 | 18.81 | $19.26 | 107500 |
| 2023-11-06 | 18.80 | $19.22 | 74128 |
| 2023-11-03 | 18.79 | $19.33 | 138600 |
| 2023-11-02 | 18.77 | $19.11 | 114500 |
| 2023-11-01 | 18.75 | $18.74 | 57112 |
| 2023-10-31 | 18.76 | $18.49 | 62900 |
| 2023-10-30 | 18.77 | $18.41 | 123024 |
| 2023-10-27 | 18.79 | $18.32 | 137849 |
| 2023-10-26 | 18.83 | $18.42 | 131357 |
| 2023-10-25 | 18.87 | $18.47 | 63919 |
| 2023-10-24 | 18.90 | $18.66 | 72800 |
| 2023-10-23 | 18.92 | $18.52 | 153528 |
| 2023-10-20 | 18.96 | $18.55 | 116253 |
| 2023-10-19 | 19.01 | $18.60 | 110985 |
| 2023-10-18 | 19.06 | $18.76 | 89200 |
| 2023-10-17 | 19.11 | $18.97 | 116400 |
| 2023-10-16 | 19.15 | $19.11 | 113721 |
| 2023-10-13 | 19.19 | $18.98 | 90913 |
| 2023-10-12 | 19.23 | $18.95 | 56520 |
| 2023-10-11 | 19.28 | $19.26 | 83900 |
| 2023-10-10 | 19.31 | $19.14 | 146411 |
| 2023-10-09 | 19.35 | $19.06 | 155401 |
| 2023-10-06 | 19.39 | $18.82 | 614726 |
| 2023-10-05 | 19.45 | $18.75 | 78200 |
| 2023-10-04 | 19.50 | $18.88 | 158967 |
| 2023-10-03 | 19.55 | $18.70 | 141308 |
| 2023-10-02 | 19.61 | $18.91 | 120378 |
| 2023-09-29 | 19.67 | $19.11 | 145805 |
| 2023-09-28 | 19.72 | $19.14 | 91835 |
| 2023-09-27 | 19.77 | $19.09 | 186047 |
| 2023-09-26 | 19.81 | $19.15 | 144728 |
| 2023-09-25 | 19.85 | $19.36 | 176600 |
| 2023-09-22 | 19.87 | $19.46 | 105025 |
| 2023-09-21 | 19.88 | $19.51 | 124520 |
| 2023-09-20 | 19.90 | $19.80 | 89448 |
| 2023-09-19 | 19.89 | $19.84 | 147921 |
| 2023-09-18 | 19.88 | $19.82 | 139600 |
| 2023-09-15 | 19.87 | $19.80 | 81000 |
| 2023-09-14 | 19.86 | $19.92 | 111300 |
| 2023-09-13 | 19.85 | $19.92 | 99500 |
| 2023-09-12 | 19.85 | $19.97 | 73000 |
| 2023-09-11 | 19.85 | $19.94 | 122774 |
| 2023-09-08 | 19.85 | $19.86 | 45100 |
| 2023-09-07 | 19.87 | $19.84 | 70713 |
| 2023-09-06 | 19.89 | $19.79 | 111900 |
| 2023-09-05 | 19.92 | $19.90 | 142733 |
| 2023-09-01 | 19.93 | $20.10 | 123014 |
| 2023-08-31 | 19.94 | $20.10 | 113349 |
| 2023-08-30 | 19.94 | $20.13 | 155700 |
| 2023-08-29 | 19.95 | $20.05 | 278000 |
| 2023-08-28 | 19.97 | $19.83 | 152200 |
| 2023-08-25 | 20.01 | $19.76 | 83547 |
| 2023-08-24 | 20.05 | $19.73 | 96802 |
| 2023-08-23 | 20.09 | $19.82 | 89102 |
| 2023-08-22 | 20.13 | $19.63 | 95957 |
| 2023-08-21 | 20.18 | $19.60 | 177800 |
| 2023-08-18 | 20.23 | $19.70 | 77144 |
| 2023-08-17 | 20.28 | $19.60 | 269500 |
| 2023-08-16 | 20.33 | $19.78 | 244733 |
| 2023-08-15 | 20.37 | $19.88 | 169900 |
| 2023-08-14 | 20.40 | $19.95 | 147448 |
| 2023-08-11 | 20.43 | $20.03 | 369312 |
| 2023-08-10 | 20.45 | $20.21 | 79100 |
| 2023-08-09 | 20.47 | $20.28 | 65500 |
| 2023-08-08 | 20.48 | $20.29 | 106556 |
| 2023-08-07 | 20.48 | $20.22 | 156100 |
| 2023-08-04 | 20.48 | $20.15 | 160332 |
| 2023-08-03 | 20.48 | $20.15 | 80450 |
| 2023-08-02 | 20.48 | $20.34 | 138300 |
| 2023-08-01 | 20.48 | $20.49 | 131403 |
| 2023-07-31 | 20.47 | $20.66 | 206363 |
| 2023-07-28 | 20.45 | $20.57 | 120931 |
| 2023-07-27 | 20.43 | $20.51 | 112631 |
| 2023-07-26 | 20.42 | $20.62 | 93400 |
| 2023-07-25 | 20.39 | $20.59 | 189400 |
| 2023-07-24 | 20.37 | $20.64 | 66200 |
| 2023-07-21 | 20.34 | $20.60 | 134735 |
| 2023-07-20 | 20.32 | $20.55 | 82729 |
| 2023-07-19 | 20.30 | $20.61 | 164920 |
| 2023-07-18 | 20.28 | $20.55 | 204749 |
| 2023-07-17 | 20.27 | $20.50 | 125100 |
| 2023-07-14 | 20.27 | $20.50 | 118266 |
| 2023-07-13 | 20.25 | $20.63 | 165246 |
| 2023-07-12 | 20.22 | $20.47 | 217837 |
| 2023-07-11 | 20.21 | $20.30 | 97505 |
| 2023-07-10 | 20.20 | $20.14 | 124240 |
| 2023-07-07 | 20.21 | $20.20 | 86400 |
| 2023-07-06 | 20.21 | $20.10 | 107400 |
| 2023-07-05 | 20.21 | $20.33 | 109312 |
| 2023-07-03 | 20.20 | $20.35 | 78700 |
| 2023-06-30 | 20.19 | $20.33 | 175442 |
| 2023-06-29 | 20.17 | $20.14 | 108074 |
| 2023-06-28 | 20.17 | $20.23 | 107877 |
| 2023-06-27 | 20.15 | $20.11 | 69700 |
| 2023-06-26 | 20.14 | $20.10 | 142348 |
| 2023-06-23 | 20.12 | $20.10 | 84303 |
| 2023-06-22 | 20.10 | $20.13 | 57400 |
| 2023-06-21 | 20.08 | $20.21 | 132942 |
| 2023-06-20 | 20.07 | $20.27 | 109107 |
| 2023-06-16 | 20.06 | $20.28 | 216538 |
| 2023-06-15 | 20.04 | $20.40 | 261184 |
| 2023-06-14 | 20.02 | $20.19 | 123604 |
| 2023-06-13 | 20.00 | $20.11 | 169800 |
| 2023-06-12 | 20.00 | $20.20 | 155323 |
| 2023-06-09 | 19.99 | $20.14 | 100914 |
| 2023-06-08 | 19.98 | $20.25 | 76700 |
| 2023-06-07 | 19.98 | $20.20 | 112400 |
| 2023-06-06 | 19.97 | $20.16 | 229309 |
| 2023-06-05 | 19.97 | $20.11 | 121256 |
| 2023-06-02 | 19.97 | $20.18 | 198600 |
| 2023-06-01 | 19.96 | $19.98 | 83426 |
| 2023-05-31 | 19.96 | $19.95 | 105700 |
| 2023-05-30 | 19.97 | $19.90 | 104172 |
| 2023-05-26 | 19.98 | $19.89 | 127800 |
| 2023-05-25 | 20.00 | $19.67 | 126003 |
| 2023-05-24 | 20.03 | $19.73 | 90143 |
| 2023-05-23 | 20.04 | $19.87 | 122800 |
| 2023-05-22 | 20.05 | $19.91 | 200400 |
| 2023-05-19 | 20.07 | $19.98 | 107311 |
| 2023-05-18 | 20.08 | $19.96 | 127500 |
| 2023-05-17 | 20.09 | $19.93 | 83205 |
| 2023-05-16 | 20.10 | $19.89 | 130900 |
| 2023-05-15 | 20.12 | $20.10 | 194939 |
| 2023-05-12 | 20.12 | $19.97 | 104727 |
| 2023-05-11 | 20.13 | $20.05 | 145000 |
| 2023-05-10 | 20.15 | $20.13 | 84725 |
| 2023-05-09 | 20.16 | $20.03 | 90100 |
| 2023-05-08 | 20.18 | $20.07 | 131401 |
| 2023-05-05 | 20.19 | $20.12 | 151125 |
| 2023-05-04 | 20.20 | $20.03 | 85400 |
| 2023-05-03 | 20.22 | $20.07 | 104807 |
| 2023-05-02 | 20.23 | $20.12 | 189700 |
| 2023-05-01 | 20.24 | $20.13 | 129216 |
| 2023-04-28 | 20.25 | $20.33 | 142700 |
| 2023-04-27 | 20.23 | $20.18 | 86200 |
| 2023-04-26 | 20.22 | $19.94 | 166200 |
| 2023-04-25 | 20.20 | $20.10 | 101700 |
| 2023-04-24 | 20.18 | $20.22 | 258200 |
| 2023-04-21 | 20.16 | $20.20 | 93605 |
| 2023-04-20 | 20.13 | $20.17 | 68400 |
| 2023-04-19 | 20.11 | $20.23 | 123900 |
| 2023-04-18 | 20.09 | $20.19 | 199237 |
| 2023-04-17 | 20.06 | $20.19 | 185501 |
| 2023-04-14 | 20.04 | $20.19 | 71800 |
| 2023-04-13 | 20.02 | $20.41 | 175237 |
| 2023-04-12 | 19.98 | $20.27 | 182085 |
| 2023-04-11 | 19.94 | $20.34 | 177516 |
| 2023-04-10 | 19.91 | $20.31 | 150762 |
| 2023-04-06 | 19.87 | $20.38 | 112600 |
| 2023-04-05 | 19.83 | $20.39 | 113700 |
| 2023-04-04 | 19.80 | $20.37 | 101130 |
| 2023-04-03 | 19.77 | $20.32 | 205400 |
| 2023-03-31 | 19.76 | $20.23 | 283350 |
| 2023-03-30 | 19.74 | $19.99 | 126200 |
| 2023-03-29 | 19.73 | $19.93 | 84255 |
| 2023-03-28 | 19.71 | $19.66 | 83600 |
| 2023-03-27 | 19.72 | $19.69 | 93400 |
| 2023-03-24 | 19.73 | $19.79 | 65000 |
| 2023-03-23 | 19.73 | $19.64 | 143300 |
| 2023-03-22 | 19.75 | $19.71 | 121345 |
| 2023-03-21 | 19.75 | $19.79 | 132900 |
| 2023-03-20 | 19.76 | $19.64 | 157735 |
| 2023-03-17 | 19.79 | $19.74 | 208100 |
| 2023-03-16 | 19.81 | $19.75 | 148373 |
| 2023-03-15 | 19.85 | $19.60 | 209211 |
| 2023-03-14 | 19.90 | $19.60 | 169400 |
| 2023-03-13 | 19.94 | $19.59 | 145800 |
| 2023-03-10 | 19.99 | $19.55 | 156200 |
| 2023-03-09 | 20.04 | $19.64 | 145365 |
| 2023-03-08 | 20.09 | $19.79 | 124237 |
| 2023-03-07 | 20.13 | $19.80 | 100500 |
| 2023-03-06 | 20.18 | $20.01 | 157200 |
| 2023-03-03 | 20.22 | $19.97 | 150973 |
| 2023-03-02 | 20.28 | $19.67 | 103535 |
| 2023-03-01 | 20.34 | $19.64 | 76841 |
| 2023-02-28 | 20.39 | $19.77 | 64830 |
| 2023-02-27 | 20.43 | $19.81 | 71400 |
| 2023-02-24 | 20.48 | $19.83 | 91637 |
| 2023-02-23 | 20.52 | $20.00 | 109200 |
| 2023-02-22 | 20.55 | $19.87 | 140700 |
| 2023-02-21 | 20.59 | $19.85 | 220923 |
| 2023-02-17 | 20.62 | $20.26 | 102500 |
| 2023-02-16 | 20.63 | $20.28 | 179800 |
| 2023-02-15 | 20.63 | $20.48 | 144700 |
| 2023-02-14 | 20.63 | $20.58 | 103000 |
| 2023-02-13 | 20.63 | $20.50 | 90000 |
| 2023-02-10 | 20.63 | $20.48 | 84200 |
| 2023-02-09 | 20.64 | $20.48 | 119400 |
| 2023-02-08 | 20.64 | $20.65 | 76500 |
| 2023-02-07 | 20.62 | $20.73 | 196100 |
| 2023-02-06 | 20.59 | $20.70 | 100200 |
| 2023-02-03 | 20.57 | $20.85 | 138234 |
| 2023-02-02 | 20.51 | $21.07 | 231900 |
| 2023-02-01 | 20.45 | $20.95 | 132825 |
| 2023-01-31 | 20.39 | $20.66 | 156000 |
| 2023-01-30 | 20.33 | $20.54 | 133932 |
| 2023-01-27 | 20.29 | $20.77 | 106879 |
| 2023-01-26 | 20.23 | $20.64 | 162414 |
| 2023-01-25 | 20.18 | $20.63 | 216000 |
| 2023-01-24 | 20.14 | $20.63 | 118900 |
| 2023-01-23 | 20.10 | $20.50 | 214102 |
| 2023-01-20 | 20.07 | $20.43 | 169200 |
| 2023-01-19 | 20.03 | $20.39 | 173415 |
| 2023-01-18 | 20.01 | $20.45 | 153200 |
| 2023-01-17 | 19.99 | $20.49 | 268911 |
| 2023-01-13 | 19.98 | $20.55 | 111333 |
| 2023-01-12 | 19.98 | $20.70 | 160150 |
| 2023-01-11 | 19.97 | $20.50 | 158513 |
| 2023-01-10 | 19.96 | $20.17 | 138012 |
| 2023-01-09 | 19.97 | $20.24 | 131727 |
| 2023-01-06 | 19.98 | $20.17 | 178200 |
| 2023-01-05 | 19.98 | $19.68 | 89961 |
| 2023-01-04 | 20.02 | $19.89 | 115900 |
| 2023-01-03 | 20.04 | $19.74 | 145682 |
| 2022-12-30 | 20.09 | $19.58 | 304800 |
| 2022-12-29 | 20.15 | $19.73 | 401909 |
| 2022-12-28 | 20.19 | $19.56 | 318435 |
| 2022-12-27 | 20.23 | $19.65 | 424112 |
| 2022-12-23 | 20.25 | $19.84 | 174800 |
| 2022-12-22 | 20.29 | $19.70 | 209120 |
| 2022-12-21 | 20.32 | $19.89 | 191200 |
| 2022-12-20 | 20.34 | $19.75 | 222630 |
| 2022-12-19 | 20.36 | $19.83 | 260300 |
| 2022-12-16 | 20.38 | $20.11 | 243439 |
| 2022-12-15 | 20.37 | $20.29 | 246626 |
| 2022-12-14 | 20.37 | $20.50 | 206000 |
| 2022-12-13 | 20.35 | $20.50 | 249620 |
| 2022-12-12 | 20.33 | $20.40 | 151700 |
| 2022-12-09 | 20.31 | $20.32 | 121000 |
| 2022-12-08 | 20.30 | $20.40 | 172313 |
| 2022-12-07 | 20.25 | $20.32 | 151700 |
| 2022-12-06 | 20.21 | $20.32 | 184519 |
| 2022-12-05 | 20.16 | $20.43 | 136500 |
| 2022-12-02 | 20.11 | $20.71 | 112000 |
| 2022-12-01 | 20.04 | $20.70 | 172500 |
| 2022-11-30 | 19.97 | $20.55 | 289200 |
| 2022-11-29 | 19.93 | $20.29 | 135100 |
| 2022-11-28 | 19.89 | $20.24 | 137921 |
| 2022-11-25 | 19.87 | $20.45 | 66000 |
| 2022-11-23 | 19.82 | $20.45 | 88927 |
| 2022-11-22 | 19.77 | $20.32 | 153200 |
| 2022-11-21 | 19.73 | $20.06 | 191407 |
| 2022-11-18 | 19.68 | $20.14 | 168932 |
| 2022-11-17 | 19.62 | $20.02 | 151329 |
| 2022-11-16 | 19.56 | $20.23 | 260400 |
| 2022-11-15 | 19.50 | $20.18 | 281323 |
| 2022-11-14 | 19.45 | $20.05 | 160890 |
| 2022-11-11 | 19.40 | $20.10 | 211508 |
| 2022-11-10 | 19.33 | $20.04 | 348900 |
| 2022-11-09 | 19.27 | $19.34 | 232400 |
| 2022-11-08 | 19.25 | $19.58 | 119530 |
| 2022-11-07 | 19.22 | $19.38 | 165232 |
| 2022-11-04 | 19.20 | $19.36 | 186711 |
| 2022-11-03 | 19.19 | $19.30 | 187100 |
| 2022-11-02 | 19.20 | $19.37 | 143611 |
| 2022-11-01 | 19.22 | $19.67 | 108400 |
| 2022-10-31 | 19.23 | $19.60 | 124600 |
| 2022-10-28 | 19.22 | $19.74 | 201900 |
| 2022-10-27 | 19.20 | $19.46 | 126700 |
| 2022-10-26 | 19.19 | $19.45 | 264456 |
| 2022-10-25 | 19.20 | $19.44 | 192928 |
| 2022-10-24 | 19.18 | $19.13 | 141405 |
| 2022-10-21 | 19.19 | $18.95 | 192300 |
| 2022-10-20 | 19.22 | $18.80 | 163800 |
| 2022-10-19 | 19.29 | $19.03 | 103244 |
| 2022-10-18 | 19.35 | $19.20 | 270400 |
| 2022-10-17 | 19.41 | $19.00 | 264324 |
| 2022-10-14 | 19.49 | $18.70 | 150300 |
| 2022-10-13 | 19.58 | $18.96 | 246226 |
| 2022-10-12 | 19.67 | $18.85 | 261700 |
| 2022-10-11 | 19.77 | $19.01 | 142102 |
| 2022-10-10 | 19.88 | $18.94 | 210300 |
| 2022-10-07 | 20.01 | $19.14 | 184649 |
| 2022-10-06 | 20.12 | $19.47 | 200902 |
| 2022-10-05 | 20.21 | $19.83 | 137900 |
| 2022-10-04 | 20.28 | $19.88 | 289300 |
| 2022-10-03 | 20.34 | $19.50 | 204528 |
| 2022-09-30 | 20.42 | $19.20 | 177020 |
| 2022-09-29 | 20.52 | $19.27 | 194500 |
| 2022-09-28 | 20.62 | $19.65 | 257559 |
| 2022-09-27 | 20.70 | $19.12 | 289200 |
| 2022-09-26 | 20.83 | $19.28 | 425600 |
| 2022-09-23 | 20.95 | $19.65 | 464000 |
| 2022-09-22 | 21.07 | $20.03 | 394326 |
| 2022-09-21 | 21.17 | $20.26 | 260619 |
| 2022-09-20 | 21.24 | $20.45 | 281046 |
| 2022-09-19 | 21.31 | $20.62 | 292072 |
| 2022-09-16 | 21.39 | $20.55 | 284500 |
| 2022-09-15 | 21.49 | $20.77 | 200600 |
| 2022-09-14 | 21.57 | $20.87 | 136800 |
| 2022-09-13 | 21.65 | $21.04 | 226808 |
| 2022-09-12 | 21.73 | $21.55 | 189300 |
| 2022-09-09 | 21.77 | $21.49 | 207428 |
| 2022-09-08 | 21.80 | $21.25 | 155909 |
| 2022-09-07 | 21.86 | $21.21 | 129900 |
| 2022-09-06 | 21.90 | $20.99 | 140100 |
| 2022-09-02 | 21.96 | $21.08 | 117406 |
| 2022-09-01 | 22.01 | $21.23 | 201698 |
| 2022-08-31 | 22.06 | $21.27 | 140441 |
| 2022-08-30 | 22.10 | $21.35 | 171016 |
| 2022-08-29 | 22.14 | $21.56 | 214019 |
| 2022-08-26 | 22.17 | $21.73 | 165705 |
| 2022-08-25 | 22.19 | $22.13 | 220908 |
| 2022-08-24 | 22.18 | $21.90 | 142500 |
| 2022-08-23 | 22.17 | $21.80 | 124100 |
| 2022-08-22 | 22.15 | $21.80 | 242600 |
| 2022-08-19 | 22.12 | $22.25 | 166200 |
| 2022-08-18 | 22.08 | $22.43 | 104800 |
| 2022-08-17 | 22.03 | $22.39 | 162100 |
| 2022-08-16 | 21.96 | $22.58 | 296231 |
| 2022-08-15 | 21.88 | $22.54 | 356200 |
| 2022-08-12 | 21.80 | $22.37 | 288333 |
| 2022-08-11 | 21.72 | $22.21 | 167209 |
| 2022-08-10 | 21.64 | $22.34 | 208715 |
| 2022-08-09 | 21.57 | $22.08 | 154900 |
| 2022-08-08 | 21.50 | $22.11 | 150342 |
| 2022-08-05 | 21.45 | $22.08 | 218245 |
| 2022-08-04 | 21.39 | $22.23 | 176800 |
| 2022-08-03 | 21.34 | $22.20 | 163748 |
| 2022-08-02 | 21.27 | $22.00 | 164842 |
| 2022-08-01 | 21.21 | $22.17 | 193959 |
| 2022-07-29 | 21.15 | $22.18 | 209100 |
| 2022-07-28 | 21.07 | $22.00 | 306300 |
| 2022-07-27 | 21.00 | $21.63 | 189401 |
| 2022-07-26 | 20.95 | $21.35 | 198500 |
| 2022-07-25 | 20.93 | $21.33 | 190800 |
| 2022-07-22 | 20.90 | $21.41 | 207635 |
| 2022-07-21 | 20.86 | $21.30 | 205423 |
| 2022-07-20 | 20.81 | $21.12 | 169017 |
| 2022-07-19 | 20.77 | $21.02 | 278000 |
| 2022-07-18 | 20.71 | $20.81 | 261449 |
| 2022-07-15 | 20.67 | $20.84 | 185201 |
| 2022-07-14 | 20.65 | $20.61 | 135812 |
| 2022-07-13 | 20.62 | $20.85 | 118684 |
| 2022-07-12 | 20.60 | $20.81 | 143300 |
| 2022-07-11 | 20.63 | $20.97 | 163029 |
| 2022-07-08 | 20.67 | $21.03 | 150800 |
| 2022-07-07 | 20.73 | $21.08 | 165911 |
| 2022-07-06 | 20.80 | $20.87 | 106470 |
| 2022-07-05 | 20.87 | $20.84 | 198706 |
| 2022-07-01 | 20.94 | $20.97 | 98430 |
| 2022-06-30 | 21.02 | $20.60 | 122934 |
| 2022-06-29 | 21.10 | $20.64 | 124688 |
| 2022-06-28 | 21.19 | $20.59 | 114887 |
| 2022-06-27 | 21.29 | $20.82 | 149813 |
| 2022-06-24 | 21.36 | $20.84 | 196064 |
| 2022-06-23 | 21.41 | $20.51 | 149817 |
| 2022-06-22 | 21.48 | $20.35 | 237626 |
| 2022-06-21 | 21.54 | $20.25 | 516400 |
| 2022-06-17 | 21.60 | $19.94 | 307820 |
| 2022-06-16 | 21.67 | $20.00 | 650823 |
| 2022-06-15 | 21.74 | $20.37 | 476900 |
| 2022-06-14 | 21.81 | $20.08 | 568341 |
| 2022-06-13 | 21.90 | $20.40 | 743204 |
| 2022-06-10 | 21.96 | $21.35 | 400300 |
| 2022-06-09 | 21.96 | $21.89 | 278453 |
| 2022-06-08 | 21.95 | $22.22 | 233040 |
| 2022-06-07 | 21.92 | $22.40 | 267912 |
| 2022-06-06 | 21.88 | $22.28 | 200006 |
| 2022-06-03 | 21.87 | $22.34 | 162816 |
| 2022-06-02 | 21.86 | $22.54 | 200238 |
| 2022-06-01 | 21.87 | $22.28 | 280820 |
| 2022-05-31 | 21.87 | $22.42 | 303833 |
| 2022-05-27 | 21.86 | $22.51 | 278735 |
| 2022-05-26 | 21.85 | $22.20 | 338741 |
| 2022-05-25 | 21.88 | $21.95 | 260720 |
| 2022-05-24 | 21.91 | $21.75 | 358842 |
| 2022-05-23 | 21.95 | $21.59 | 365400 |
| 2022-05-20 | 22.02 | $21.45 | 440151 |
| 2022-05-19 | 22.09 | $21.35 | 387439 |
| 2022-05-18 | 22.18 | $21.47 | 328537 |
| 2022-05-17 | 22.29 | $21.82 | 313800 |
| 2022-05-16 | 22.37 | $21.77 | 328004 |
| 2022-05-13 | 22.44 | $21.70 | 435551 |
| 2022-05-12 | 22.52 | $21.32 | 615636 |
| 2022-05-11 | 22.63 | $21.54 | 311416 |
| 2022-05-10 | 22.73 | $21.68 | 483808 |
| 2022-05-09 | 22.81 | $21.58 | 931855 |
| 2022-05-06 | 22.92 | $22.04 | 493600 |
| 2022-05-05 | 23.01 | $22.19 | 478312 |
| 2022-05-04 | 23.09 | $22.79 | 344521 |
| 2022-05-03 | 23.15 | $22.32 | 362138 |
| 2022-05-02 | 23.24 | $22.12 | 1.1M |
| 2022-04-29 | 23.35 | $22.30 | 473961 |
| 2022-04-28 | 23.44 | $22.85 | 521909 |
| 2022-04-27 | 23.51 | $22.57 | 410400 |
| 2022-04-26 | 23.59 | $22.61 | 402200 |
| 2022-04-25 | 23.65 | $22.88 | 606200 |
| 2022-04-22 | 23.70 | $22.81 | 631600 |
| 2022-04-21 | 23.75 | $23.29 | 379928 |
| 2022-04-20 | 23.77 | $23.60 | 291123 |
| 2022-04-19 | 23.78 | $23.35 | 436100 |
| 2022-04-18 | 23.79 | $23.17 | 812459 |
| 2022-04-14 | 23.82 | $23.35 | 383722 |
| 2022-04-13 | 23.83 | $23.55 | 448223 |
| 2022-04-12 | 23.82 | $23.47 | 325648 |
| 2022-04-11 | 23.81 | $23.41 | 759037 |
| 2022-04-08 | 23.78 | $23.75 | 371852 |
| 2022-04-07 | 23.76 | $23.77 | 326841 |
| 2022-04-06 | 23.75 | $23.83 | 422036 |
| 2022-04-05 | 23.74 | $24.00 | 423892 |
| 2022-04-04 | 23.72 | $24.21 | 281149 |
| 2022-04-01 | 23.70 | $24.14 | 354709 |
| 2022-03-31 | 23.70 | $24.11 | 275422 |
| 2022-03-30 | 23.70 | $24.25 | 719005 |
| 2022-03-29 | 23.69 | $24.23 | 617199 |
| 2022-03-28 | 23.67 | $23.92 | 383300 |
| 2022-03-25 | 23.67 | $23.82 | 359524 |
| 2022-03-24 | 23.67 | $23.80 | 295521 |
| 2022-03-23 | 23.66 | $23.68 | 289400 |
| 2022-03-22 | 23.63 | $23.72 | 406000 |
| 2022-03-21 | 23.62 | $23.62 | 373351 |
| 2022-03-18 | 23.63 | $23.77 | 508000 |
| 2022-03-17 | 23.63 | $23.57 | 257000 |
| 2022-03-16 | 23.66 | $23.40 | 551607 |
| 2022-03-15 | 23.69 | $23.13 | 408200 |
| 2022-03-14 | 23.73 | $22.88 | 646144 |
| 2022-03-11 | 23.79 | $23.27 | 336700 |
| 2022-03-10 | 23.84 | $23.56 | 413213 |
| 2022-03-09 | 23.90 | $23.73 | 578940 |
| 2022-03-08 | 23.94 | $23.57 | 685724 |
| 2022-03-07 | 23.99 | $23.75 | 756947 |
| 2022-03-04 | 24.03 | $24.17 | 462300 |
| 2022-03-03 | 24.06 | $24.08 | 373400 |
| 2022-03-02 | 24.11 | $24.05 | 378400 |
| 2022-03-01 | 24.15 | $23.91 | 434200 |
| 2022-02-28 | 24.19 | $23.99 | 706172 |
| 2022-02-25 | 24.22 | $23.81 | 643746 |
| 2022-02-24 | 24.23 | $23.44 | 1.2M |
| 2022-02-23 | 24.27 | $23.26 | 709946 |
| 2022-02-22 | 24.33 | $23.51 | 850217 |
| 2022-02-18 | 24.37 | $23.71 | 845405 |
| 2022-02-17 | 24.42 | $23.87 | 629393 |
| 2022-02-16 | 24.46 | $24.05 | 652300 |
| 2022-02-15 | 24.50 | $24.00 | 809018 |
| 2022-02-14 | 24.55 | $23.89 | 1.0M |
| 2022-02-11 | 24.62 | $24.09 | 1.2M |
| 2022-02-10 | 24.69 | $24.31 | 1.3M |
| 2022-02-09 | 24.75 | $24.79 | 860214 |
| 2022-02-08 | 24.80 | $24.55 | 762300 |
| 2022-02-07 | 24.84 | $24.55 | 745134 |
| 2022-02-04 | 24.89 | $24.61 | 971025 |
| 2022-02-03 | 24.94 | $24.78 | 811038 |
| 2022-02-02 | 24.99 | $25.04 | 838514 |
| 2022-02-01 | 25.03 | $24.85 | 745600 |
| 2022-01-31 | 25.09 | $24.77 | 613594 |
| 2022-01-28 | 25.15 | $24.45 | 700400 |
| 2022-01-27 | 25.23 | $24.10 | 889109 |
| 2022-01-26 | 25.32 | $24.26 | 1.0M |
| 2022-01-25 | 25.41 | $24.33 | 838800 |
| 2022-01-24 | 25.49 | $24.48 | 2.2M |
| 2022-01-21 | 25.55 | $24.53 | 1.7M |
| 2022-01-20 | 25.61 | $24.70 | 1.0M |
| 2022-01-19 | 25.65 | $24.87 | 1.3M |
| 2022-01-18 | 25.67 | $25.00 | 2.5M |
| 2022-01-14 | 25.69 | $25.32 | 1.4M |
| 2022-01-13 | 25.70 | $25.41 | 1.1M |
| 2022-01-12 | 25.71 | $25.69 | 1.0M |
| 2022-01-11 | 25.70 | $25.65 | 1.1M |
| 2022-01-10 | 25.70 | $25.49 | 1.7M |
| 2022-01-07 | 25.72 | $25.53 | 1.1M |
| 2022-01-06 | 25.72 | $25.61 | 1.1M |
| 2022-01-05 | 25.74 | $25.62 | 1.5M |
| 2022-01-04 | 25.74 | $26.00 | 1.1M |
| 2022-01-03 | 25.72 | $26.00 | 1.4M |
| 2021-12-31 | 25.69 | $25.98 | 595719 |
| 2021-12-30 | 25.66 | $26.00 | 650600 |
| 2021-12-29 | 25.62 | $25.97 | 792617 |
| 2021-12-28 | 25.59 | $25.97 | 863931 |
| 2021-12-27 | 25.58 | $25.92 | 895386 |
| 2021-12-23 | 25.56 | $25.73 | 702439 |
| 2021-12-22 | 25.56 | $25.68 | 781942 |
| 2021-12-21 | 25.56 | $25.50 | 761071 |
| 2021-12-20 | 25.57 | $25.29 | 1.2M |
| 2021-12-17 | 25.60 | $25.49 | 796632 |
| 2021-12-16 | 25.62 | $25.55 | 840408 |
| 2021-12-15 | 25.63 | $25.61 | 792400 |
| 2021-12-14 | 25.65 | $25.45 | 766228 |
| 2021-12-13 | 25.67 | $25.62 | 701600 |
| 2021-12-10 | 25.68 | $25.80 | 783003 |
| 2021-12-09 | 25.69 | $25.68 | 728917 |
| 2021-12-08 | 25.71 | $25.84 | 790341 |
| 2021-12-07 | 25.73 | $25.77 | 565944 |
| 2021-12-06 | 25.75 | $25.52 | 668800 |
| 2021-12-03 | 25.78 | $25.39 | 799057 |
| 2021-12-02 | 25.82 | $25.46 | 528700 |
| 2021-12-01 | 25.85 | $25.18 | 720188 |
| 2021-11-30 | 25.89 | $25.36 | 720800 |
| 2021-11-29 | 25.91 | $25.67 | 614915 |
| 2021-11-26 | 25.92 | $25.59 | 565100 |
| 2021-11-24 | 25.93 | $25.80 | 431046 |
| 2021-11-23 | 25.93 | $25.67 | 575400 |
| 2021-11-22 | 25.93 | $25.71 | 492336 |
| 2021-11-19 | 25.94 | $25.85 | 466000 |
| 2021-11-18 | 25.93 | $25.85 | 442800 |
| 2021-11-17 | 25.92 | $25.85 | 522800 |
| 2021-11-16 | 25.91 | $25.88 | 561439 |
| 2021-11-15 | 25.89 | $25.88 | 563900 |
| 2021-11-12 | 25.87 | $25.94 | 401700 |
| 2021-11-11 | 25.85 | $25.99 | 705669 |
| 2021-11-10 | 25.82 | $25.99 | 690300 |
| 2021-11-09 | 25.78 | $26.22 | 546205 |
| 2021-11-08 | 25.73 | $26.20 | 474400 |
| 2021-11-05 | 25.67 | $26.21 | 463477 |
| 2021-11-04 | 25.62 | $26.08 | 442500 |
| 2021-11-03 | 25.58 | $26.02 | 425367 |
| 2021-11-02 | 25.53 | $25.95 | 468011 |
| 2021-11-01 | 25.49 | $25.88 | 449800 |
| 2021-10-29 | 25.44 | $25.82 | 493000 |
| 2021-10-28 | 25.41 | $25.83 | 435900 |
| 2021-10-27 | 25.36 | $25.75 | 444315 |
| 2021-10-26 | 25.33 | $25.78 | 521500 |
| 2021-10-25 | 25.29 | $25.74 | 508000 |
| 2021-10-22 | 25.27 | $25.67 | 525108 |
| 2021-10-21 | 25.26 | $25.63 | 443639 |
| 2021-10-20 | 25.26 | $25.65 | 641204 |
| 2021-10-19 | 25.24 | $25.55 | 656900 |
| 2021-10-18 | 25.23 | $25.50 | 704600 |
| 2021-10-15 | 25.21 | $25.49 | 708602 |
| 2021-10-14 | 25.21 | $25.45 | 647500 |
| 2021-10-13 | 25.23 | $25.15 | 618827 |
| 2021-10-12 | 25.26 | $25.17 | 778186 |
| 2021-10-11 | 25.28 | $25.08 | 774522 |
| 2021-10-08 | 25.32 | $25.16 | 536833 |
| 2021-10-07 | 25.35 | $25.23 | 735000 |
| 2021-10-06 | 25.38 | $25.13 | 649822 |
| 2021-10-05 | 25.42 | $25.08 | 447251 |
| 2021-10-04 | 25.45 | $25.00 | 915100 |
| 2021-10-01 | 25.50 | $25.12 | 828700 |
| 2021-09-30 | 25.54 | $24.94 | 722700 |
| 2021-09-29 | 25.59 | $25.08 | 572600 |
| 2021-09-28 | 25.63 | $25.00 | 1.3M |
| 2021-09-27 | 25.67 | $25.38 | 649147 |
| 2021-09-24 | 25.69 | $25.43 | 636100 |
| 2021-09-23 | 25.70 | $25.51 | 649579 |
| 2021-09-22 | 25.71 | $25.42 | 620152 |
| 2021-09-21 | 25.73 | $25.24 | 799600 |
| 2021-09-20 | 25.75 | $25.21 | 1.6M |
| 2021-09-17 | 25.77 | $25.48 | 1.2M |
| 2021-09-16 | 25.77 | $25.71 | 686800 |
| 2021-09-15 | 25.76 | $25.74 | 625000 |
| 2021-09-14 | 25.75 | $25.64 | 674153 |
| 2021-09-13 | 25.75 | $25.81 | 703717 |
| 2021-09-10 | 25.74 | $25.77 | 832177 |
| 2021-09-09 | 25.73 | $25.89 | 666243 |
| 2021-09-08 | 25.72 | $25.87 | 717157 |
| 2021-09-07 | 25.71 | $25.85 | 934202 |
| 2021-09-03 | 25.70 | $25.92 | 630222 |
| 2021-09-02 | 25.69 | $25.94 | 622800 |
| 2021-09-01 | 25.68 | $25.89 | 500600 |
| 2021-08-31 | 25.68 | $25.84 | 544101 |
| 2021-08-30 | 25.68 | $25.86 | 532617 |
| 2021-08-27 | 25.68 | $25.79 | 677797 |
| 2021-08-26 | 25.68 | $25.63 | 495078 |
| 2021-08-25 | 25.68 | $25.70 | 570322 |
| 2021-08-24 | 25.69 | $25.72 | 625500 |
| 2021-08-23 | 25.69 | $25.70 | 736913 |
| 2021-08-20 | 25.69 | $25.60 | 596300 |
| 2021-08-19 | 25.70 | $25.49 | 586544 |
| 2021-08-18 | 25.71 | $25.50 | 740831 |
| 2021-08-17 | 25.71 | $25.59 | 715726 |
| 2021-08-16 | 25.71 | $25.67 | 639632 |
| 2021-08-13 | 25.70 | $25.61 | 624063 |
| 2021-08-12 | 25.70 | $25.58 | 699993 |
| 2021-08-11 | 25.70 | $25.67 | 798900 |
| 2021-08-10 | 25.70 | $25.63 | 628863 |
| 2021-08-09 | 25.70 | $25.66 | 989210 |
| 2021-08-06 | 25.71 | $25.72 | 1.1M |
| 2021-08-05 | 25.72 | $25.81 | 636512 |
| 2021-08-04 | 25.72 | $25.81 | 930700 |
| 2021-08-03 | 25.72 | $25.85 | 689245 |
| 2021-08-02 | 25.71 | $25.81 | 600400 |
| 2021-07-30 | 25.71 | $25.77 | 488306 |
| 2021-07-29 | 25.70 | $25.79 | 598401 |
| 2021-07-28 | 25.70 | $25.78 | 483600 |
| 2021-07-27 | 25.68 | $25.73 | 694000 |
| 2021-07-26 | 25.67 | $25.75 | 628700 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
22.69
2026-07-24
Close Price
$22.57
Vol: 28913
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
18.74
Average
21.74
Maximum
25.87
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 22.69 | $22.57 | 28913 |
| 2026-07-23 | 22.71 | $22.50 | 55961 |
| 2026-07-22 | 22.73 | $22.63 | 45716 |
| 2026-07-21 | 22.74 | $22.60 | 69030 |
| 2026-07-20 | 22.75 | $22.62 | 66149 |
| 2026-07-17 | 22.77 | $22.64 | 65400 |
| 2026-07-16 | 22.78 | $22.75 | 42902 |
| 2026-07-15 | 22.78 | $22.75 | 84603 |
| 2026-07-14 | 22.79 | $22.75 | 63958 |
| 2026-07-13 | 22.79 | $22.79 | 22300 |
| 2026-07-10 | 22.79 | $22.85 | 36636 |
| 2026-07-09 | 22.78 | $22.85 | 51115 |
| 2026-07-08 | 22.78 | $22.76 | 23945 |
| 2026-07-07 | 22.78 | $22.84 | 33411 |
| 2026-07-06 | 22.77 | $22.85 | 63303 |
| 2026-07-02 | 22.77 | $22.79 | 38300 |
| 2026-07-01 | 22.76 | $22.75 | 64200 |
| 2026-06-30 | 22.76 | $22.84 | 39147 |
| 2026-06-29 | 22.76 | $22.91 | 92800 |
| 2026-06-26 | 22.74 | $22.83 | 28350 |
| 2026-06-25 | 22.73 | $22.78 | 40924 |
| 2026-06-24 | 22.73 | $22.71 | 17700 |
| 2026-06-23 | 22.73 | $22.67 | 69400 |
| 2026-06-22 | 22.73 | $22.71 | 54700 |
| 2026-06-18 | 22.74 | $22.74 | 41600 |
| 2026-06-17 | 22.73 | $22.56 | 66900 |
| 2026-06-16 | 22.75 | $22.83 | 29316 |
| 2026-06-15 | 22.74 | $22.84 | 94113 |
| 2026-06-12 | 22.73 | $22.74 | 127730 |
| 2026-06-11 | 22.73 | $22.67 | 50932 |
| 2026-06-10 | 22.74 | $22.56 | 36329 |
| 2026-06-09 | 22.76 | $22.64 | 62237 |
| 2026-06-08 | 22.77 | $22.58 | 49100 |
| 2026-06-05 | 22.79 | $22.65 | 69006 |
| 2026-06-04 | 22.81 | $22.97 | 38500 |
| 2026-06-03 | 22.79 | $22.86 | 63011 |
| 2026-06-02 | 22.78 | $22.92 | 60500 |
| 2026-06-01 | 22.77 | $22.79 | 70739 |
| 2026-05-29 | 22.77 | $22.89 | 64037 |
| 2026-05-28 | 22.75 | $22.92 | 74386 |
| 2026-05-27 | 22.74 | $22.91 | 46529 |
| 2026-05-26 | 22.72 | $22.93 | 97800 |
| 2026-05-22 | 22.70 | $22.88 | 73424 |
| 2026-05-21 | 22.68 | $22.79 | 59632 |
| 2026-05-20 | 22.66 | $22.74 | 111200 |
| 2026-05-19 | 22.66 | $22.57 | 77600 |
| 2026-05-18 | 22.67 | $22.65 | 47200 |
| 2026-05-15 | 22.67 | $22.60 | 60500 |
| 2026-05-14 | 22.67 | $22.86 | 93200 |
| 2026-05-13 | 22.65 | $22.74 | 77730 |
| 2026-05-12 | 22.65 | $22.86 | 64100 |
| 2026-05-11 | 22.62 | $22.89 | 49225 |
| 2026-05-08 | 22.60 | $22.87 | 40905 |
| 2026-05-07 | 22.57 | $22.77 | 61245 |
| 2026-05-06 | 22.54 | $22.89 | 97400 |
| 2026-05-05 | 22.51 | $22.79 | 52100 |
| 2026-05-04 | 22.48 | $22.67 | 51061 |
| 2026-05-01 | 22.46 | $22.78 | 111342 |
| 2026-04-30 | 22.42 | $22.77 | 80528 |
| 2026-04-29 | 22.39 | $22.49 | 31200 |
| 2026-04-28 | 22.38 | $22.56 | 42700 |
| 2026-04-27 | 22.36 | $22.57 | 64100 |
| 2026-04-24 | 22.34 | $22.61 | 58247 |
| 2026-04-23 | 22.31 | $22.52 | 45300 |
| 2026-04-22 | 22.28 | $22.46 | 49729 |
| 2026-04-21 | 22.27 | $22.37 | 76520 |
| 2026-04-20 | 22.26 | $22.54 | 53090 |
| 2026-04-17 | 22.23 | $22.58 | 128248 |
| 2026-04-16 | 22.19 | $22.42 | 100510 |
| 2026-04-15 | 22.16 | $22.39 | 123300 |
| 2026-04-14 | 22.14 | $22.39 | 105608 |
| 2026-04-13 | 22.11 | $22.38 | 61600 |
| 2026-04-10 | 22.09 | $22.30 | 49840 |
| 2026-04-09 | 22.06 | $22.37 | 76900 |
| 2026-04-08 | 22.03 | $22.30 | 55150 |
| 2026-04-07 | 22.00 | $22.02 | 60000 |
| 2026-04-06 | 22.00 | $21.98 | 59800 |
| 2026-04-02 | 22.00 | $21.98 | 36100 |
| 2026-04-01 | 22.00 | $21.92 | 47800 |
| 2026-03-31 | 22.01 | $21.84 | 43400 |
| 2026-03-30 | 22.03 | $21.59 | 73137 |
| 2026-03-27 | 22.08 | $21.56 | 55127 |
| 2026-03-26 | 22.13 | $21.74 | 49510 |
| 2026-03-25 | 22.17 | $21.89 | 64336 |
| 2026-03-24 | 22.20 | $21.84 | 47013 |
| 2026-03-23 | 22.24 | $21.85 | 92800 |
| 2026-03-20 | 22.28 | $21.64 | 81900 |
| 2026-03-19 | 22.35 | $22.05 | 50642 |
| 2026-03-18 | 22.38 | $22.01 | 38121 |
| 2026-03-17 | 22.42 | $22.29 | 47978 |
| 2026-03-16 | 22.44 | $22.20 | 77100 |
| 2026-03-13 | 22.46 | $22.03 | 100340 |
| 2026-03-12 | 22.51 | $22.05 | 65900 |
| 2026-03-11 | 22.55 | $22.38 | 54667 |
| 2026-03-10 | 22.57 | $22.48 | 59842 |
| 2026-03-09 | 22.58 | $22.58 | 74728 |
| 2026-03-06 | 22.58 | $22.47 | 59776 |
| 2026-03-05 | 22.59 | $22.58 | 59412 |
| 2026-03-04 | 22.59 | $22.76 | 63733 |
| 2026-03-03 | 22.58 | $22.64 | 93900 |
| 2026-03-02 | 22.57 | $22.82 | 90206 |
| 2026-02-27 | 22.54 | $22.80 | 69900 |
| 2026-02-26 | 22.52 | $22.74 | 63266 |
| 2026-02-25 | 22.49 | $22.76 | 58600 |
| 2026-02-24 | 22.47 | $22.72 | 54700 |
| 2026-02-23 | 22.44 | $22.62 | 75818 |
| 2026-02-20 | 22.42 | $22.65 | 46752 |
| 2026-02-19 | 22.40 | $22.57 | 96927 |
| 2026-02-18 | 22.38 | $22.56 | 68000 |
| 2026-02-17 | 22.36 | $22.57 | 160937 |
| 2026-02-13 | 22.34 | $22.60 | 144115 |
| 2026-02-12 | 22.31 | $22.42 | 52941 |
| 2026-02-11 | 22.30 | $22.60 | 81300 |
| 2026-02-10 | 22.26 | $22.54 | 113600 |
| 2026-02-09 | 22.23 | $22.45 | 77800 |
| 2026-02-06 | 22.21 | $22.41 | 63122 |
| 2026-02-05 | 22.19 | $22.19 | 69640 |
| 2026-02-04 | 22.19 | $22.23 | 40044 |
| 2026-02-03 | 22.19 | $22.24 | 74200 |
| 2026-02-02 | 22.18 | $22.21 | 72932 |
| 2026-01-30 | 22.18 | $22.25 | 37500 |
| 2026-01-29 | 22.17 | $22.22 | 75745 |
| 2026-01-28 | 22.17 | $22.28 | 61900 |
| 2026-01-27 | 22.15 | $22.29 | 77300 |
| 2026-01-26 | 22.14 | $22.27 | 95850 |
| 2026-01-23 | 22.13 | $22.14 | 64100 |
| 2026-01-22 | 22.12 | $22.13 | 48900 |
| 2026-01-21 | 22.12 | $22.09 | 76405 |
| 2026-01-20 | 22.13 | $21.92 | 103017 |
| 2026-01-16 | 22.15 | $22.21 | 119317 |
| 2026-01-15 | 22.14 | $22.19 | 154100 |
| 2026-01-14 | 22.14 | $22.17 | 67911 |
| 2026-01-13 | 22.13 | $22.27 | 65128 |
| 2026-01-12 | 22.12 | $22.24 | 84900 |
| 2026-01-09 | 22.11 | $22.23 | 58500 |
| 2026-01-08 | 22.09 | $22.11 | 64900 |
| 2026-01-07 | 22.09 | $22.09 | 51400 |
| 2026-01-06 | 22.09 | $22.16 | 68600 |
| 2026-01-05 | 22.09 | $22.11 | 96233 |
| 2026-01-02 | 22.08 | $22.07 | 127500 |
| 2025-12-31 | 22.09 | $22.02 | 84800 |
| 2025-12-30 | 22.09 | $22.14 | 87600 |
| 2025-12-29 | 22.09 | $22.14 | 104200 |
| 2025-12-26 | 22.08 | $22.14 | 45339 |
| 2025-12-24 | 22.08 | $22.15 | 25529 |
| 2025-12-23 | 22.07 | $22.06 | 85630 |
| 2025-12-22 | 22.07 | $22.01 | 87500 |
| 2025-12-19 | 22.07 | $21.94 | 57814 |
| 2025-12-18 | 22.09 | $21.94 | 73350 |
| 2025-12-17 | 22.10 | $21.85 | 65339 |
| 2025-12-16 | 22.13 | $21.94 | 61313 |
| 2025-12-15 | 22.15 | $22.04 | 60747 |
| 2025-12-12 | 22.16 | $21.98 | 99307 |
| 2025-12-11 | 22.18 | $22.12 | 49102 |
| 2025-12-10 | 22.19 | $22.25 | 64825 |
| 2025-12-09 | 22.18 | $22.14 | 64600 |
| 2025-12-08 | 22.19 | $22.14 | 102315 |
| 2025-12-05 | 22.19 | $22.25 | 86708 |
| 2025-12-04 | 22.18 | $22.27 | 64921 |
| 2025-12-03 | 22.17 | $22.28 | 52142 |
| 2025-12-02 | 22.16 | $22.22 | 32700 |
| 2025-12-01 | 22.16 | $22.22 | 57529 |
| 2025-11-28 | 22.15 | $22.38 | 72900 |
| 2025-11-26 | 22.13 | $22.32 | 105800 |
| 2025-11-25 | 22.11 | $22.18 | 22600 |
| 2025-11-24 | 22.10 | $22.02 | 54416 |
| 2025-11-21 | 22.11 | $21.93 | 47808 |
| 2025-11-20 | 22.13 | $21.80 | 69305 |
| 2025-11-19 | 22.16 | $21.87 | 52817 |
| 2025-11-18 | 22.19 | $21.94 | 87000 |
| 2025-11-17 | 22.22 | $21.93 | 62508 |
| 2025-11-14 | 22.25 | $22.09 | 132100 |
| 2025-11-13 | 22.26 | $22.03 | 70400 |
| 2025-11-12 | 22.29 | $22.40 | 76945 |
| 2025-11-11 | 22.28 | $22.40 | 44700 |
| 2025-11-10 | 22.26 | $22.31 | 67200 |
| 2025-11-07 | 22.26 | $22.17 | 113574 |
| 2025-11-06 | 22.27 | $22.10 | 52223 |
| 2025-11-05 | 22.29 | $22.16 | 36700 |
| 2025-11-04 | 22.30 | $22.10 | 113900 |
| 2025-11-03 | 22.32 | $22.23 | 130739 |
| 2025-10-31 | 22.33 | $22.25 | 115700 |
| 2025-10-30 | 22.34 | $22.32 | 38100 |
| 2025-10-29 | 22.34 | $22.37 | 67056 |
| 2025-10-28 | 22.34 | $22.52 | 79664 |
| 2025-10-27 | 22.32 | $22.55 | 110724 |
| 2025-10-24 | 22.29 | $22.42 | 45800 |
| 2025-10-23 | 22.28 | $22.33 | 42700 |
| 2025-10-22 | 22.28 | $22.33 | 48500 |
| 2025-10-21 | 22.27 | $22.39 | 26065 |
| 2025-10-20 | 22.26 | $22.39 | 89832 |
| 2025-10-17 | 22.24 | $22.24 | 50600 |
| 2025-10-16 | 22.24 | $22.21 | 64748 |
| 2025-10-15 | 22.25 | $22.30 | 159947 |
| 2025-10-14 | 22.24 | $22.19 | 43033 |
| 2025-10-13 | 22.25 | $22.26 | 83321 |
| 2025-10-10 | 22.25 | $22.08 | 106600 |
| 2025-10-09 | 22.27 | $22.34 | 137948 |
| 2025-10-08 | 22.26 | $22.47 | 68030 |
| 2025-10-07 | 22.23 | $22.39 | 123100 |
| 2025-10-06 | 22.22 | $22.42 | 111623 |
| 2025-10-03 | 22.20 | $22.44 | 140198 |
| 2025-10-02 | 22.17 | $22.38 | 65589 |
| 2025-10-01 | 22.15 | $22.38 | 202500 |
| 2025-09-30 | 22.13 | $22.28 | 60600 |
| 2025-09-29 | 22.11 | $22.24 | 56309 |
| 2025-09-26 | 22.10 | $22.21 | 88904 |
| 2025-09-25 | 22.08 | $22.10 | 60235 |
| 2025-09-24 | 22.08 | $22.21 | 69053 |
| 2025-09-23 | 22.07 | $22.23 | 75225 |
| 2025-09-22 | 22.05 | $22.20 | 71161 |
| 2025-09-19 | 22.04 | $22.18 | 69800 |
| 2025-09-18 | 22.02 | $22.20 | 105900 |
| 2025-09-17 | 22.00 | $22.12 | 53324 |
| 2025-09-16 | 21.99 | $22.16 | 58804 |
| 2025-09-15 | 21.97 | $22.20 | 140100 |
| 2025-09-12 | 21.95 | $22.13 | 90500 |
| 2025-09-11 | 21.93 | $22.27 | 82032 |
| 2025-09-10 | 21.89 | $22.17 | 106971 |
| 2025-09-09 | 21.86 | $22.09 | 65700 |
| 2025-09-08 | 21.84 | $22.04 | 53206 |
| 2025-09-05 | 21.82 | $22.00 | 157500 |
| 2025-09-04 | 21.80 | $21.94 | 50408 |
| 2025-09-03 | 21.78 | $21.81 | 77700 |
| 2025-09-02 | 21.78 | $21.72 | 119300 |
| 2025-08-29 | 21.79 | $21.85 | 39400 |
| 2025-08-28 | 21.78 | $21.94 | 72120 |
| 2025-08-27 | 21.76 | $21.87 | 56100 |
| 2025-08-26 | 21.75 | $21.84 | 51211 |
| 2025-08-25 | 21.74 | $21.78 | 50429 |
| 2025-08-22 | 21.74 | $21.91 | 87664 |
| 2025-08-21 | 21.72 | $21.65 | 53702 |
| 2025-08-20 | 21.73 | $21.72 | 65200 |
| 2025-08-19 | 21.73 | $21.71 | 78900 |
| 2025-08-18 | 21.73 | $21.69 | 76000 |
| 2025-08-15 | 21.73 | $21.75 | 87400 |
| 2025-08-14 | 21.73 | $21.84 | 111015 |
| 2025-08-13 | 21.72 | $21.88 | 42200 |
| 2025-08-12 | 21.71 | $21.88 | 144029 |
| 2025-08-11 | 21.69 | $21.75 | 77546 |
| 2025-08-08 | 21.68 | $21.79 | 154503 |
| 2025-08-07 | 21.67 | $21.80 | 53807 |
| 2025-08-06 | 21.65 | $21.78 | 37000 |
| 2025-08-05 | 21.64 | $21.77 | 33900 |
| 2025-08-04 | 21.63 | $21.87 | 160361 |
| 2025-08-01 | 21.60 | $21.62 | 76000 |
| 2025-07-31 | 21.60 | $21.66 | 63100 |
| 2025-07-30 | 21.59 | $21.76 | 60421 |
| 2025-07-29 | 21.58 | $21.76 | 152300 |
| 2025-07-28 | 21.56 | $21.64 | 68726 |
| 2025-07-25 | 21.55 | $21.72 | 36109 |
| 2025-07-24 | 21.53 | $21.67 | 64301 |
| 2025-07-23 | 21.52 | $21.66 | 71527 |
| 2025-07-22 | 21.50 | $21.65 | 48900 |
| 2025-07-21 | 21.49 | $21.58 | 93308 |
| 2025-07-18 | 21.48 | $21.56 | 75800 |
| 2025-07-17 | 21.47 | $21.48 | 48200 |
| 2025-07-16 | 21.47 | $21.41 | 42100 |
| 2025-07-15 | 21.47 | $21.42 | 112000 |
| 2025-07-14 | 21.48 | $21.54 | 41900 |
| 2025-07-11 | 21.47 | $21.66 | 67610 |
| 2025-07-10 | 21.45 | $21.66 | 43800 |
| 2025-07-09 | 21.43 | $21.62 | 103426 |
| 2025-07-08 | 21.41 | $21.52 | 64100 |
| 2025-07-07 | 21.40 | $21.54 | 98730 |
| 2025-07-03 | 21.38 | $21.69 | 98118 |
| 2025-07-02 | 21.35 | $21.64 | 79500 |
| 2025-07-01 | 21.32 | $21.61 | 83712 |
| 2025-06-30 | 21.29 | $21.66 | 56343 |
| 2025-06-27 | 21.25 | $21.52 | 94500 |
| 2025-06-26 | 21.22 | $21.55 | 148219 |
| 2025-06-25 | 21.18 | $21.37 | 44300 |
| 2025-06-24 | 21.16 | $21.45 | 142523 |
| 2025-06-23 | 21.13 | $21.25 | 140329 |
| 2025-06-20 | 21.12 | $21.12 | 110400 |
| 2025-06-18 | 21.12 | $21.11 | 54000 |
| 2025-06-17 | 21.12 | $21.11 | 75029 |
| 2025-06-16 | 21.12 | $21.18 | 124753 |
| 2025-06-13 | 21.12 | $21.16 | 133419 |
| 2025-06-12 | 21.11 | $21.32 | 53300 |
| 2025-06-11 | 21.09 | $21.33 | 89520 |
| 2025-06-10 | 21.06 | $21.28 | 162823 |
| 2025-06-09 | 21.04 | $21.20 | 100200 |
| 2025-06-06 | 21.03 | $21.22 | 68520 |
| 2025-06-05 | 21.00 | $21.17 | 119300 |
| 2025-06-04 | 20.99 | $21.25 | 74200 |
| 2025-06-03 | 20.96 | $21.22 | 96225 |
| 2025-06-02 | 20.93 | $21.15 | 75100 |
| 2025-05-30 | 20.91 | $21.21 | 45233 |
| 2025-05-29 | 20.88 | $21.02 | 73349 |
| 2025-05-28 | 20.86 | $20.94 | 62626 |
| 2025-05-27 | 20.85 | $21.07 | 85707 |
| 2025-05-23 | 20.83 | $20.78 | 48300 |
| 2025-05-22 | 20.84 | $20.82 | 64400 |
| 2025-05-21 | 20.84 | $20.80 | 40406 |
| 2025-05-20 | 20.84 | $21.11 | 53700 |
| 2025-05-19 | 20.82 | $21.17 | 56009 |
| 2025-05-16 | 20.78 | $21.22 | 135726 |
| 2025-05-15 | 20.73 | $21.13 | 77538 |
| 2025-05-14 | 20.69 | $20.92 | 106843 |
| 2025-05-13 | 20.67 | $20.95 | 51903 |
| 2025-05-12 | 20.64 | $21.00 | 81100 |
| 2025-05-09 | 20.60 | $20.80 | 51200 |
| 2025-05-08 | 20.58 | $20.76 | 81411 |
| 2025-05-07 | 20.56 | $20.78 | 73700 |
| 2025-05-06 | 20.53 | $20.70 | 42740 |
| 2025-05-05 | 20.52 | $20.74 | 79500 |
| 2025-05-02 | 20.49 | $20.83 | 74512 |
| 2025-05-01 | 20.46 | $20.70 | 65600 |
| 2025-04-30 | 20.43 | $20.68 | 48250 |
| 2025-04-29 | 20.41 | $20.78 | 32741 |
| 2025-04-28 | 20.37 | $20.65 | 76610 |
| 2025-04-25 | 20.34 | $20.57 | 48500 |
| 2025-04-24 | 20.31 | $20.47 | 52548 |
| 2025-04-23 | 20.30 | $20.18 | 47848 |
| 2025-04-22 | 20.31 | $20.01 | 62305 |
| 2025-04-21 | 20.34 | $19.68 | 111932 |
| 2025-04-17 | 20.41 | $20.15 | 37500 |
| 2025-04-16 | 20.43 | $20.08 | 61000 |
| 2025-04-15 | 20.47 | $20.25 | 51400 |
| 2025-04-14 | 20.50 | $20.07 | 122107 |
| 2025-04-11 | 20.54 | $19.99 | 60246 |
| 2025-04-10 | 20.60 | $19.86 | 94910 |
| 2025-04-09 | 20.68 | $20.43 | 145043 |
| 2025-04-08 | 20.70 | $19.20 | 129800 |
| 2025-04-07 | 20.86 | $19.50 | 234800 |
| 2025-04-04 | 21.00 | $19.87 | 240600 |
| 2025-04-03 | 21.12 | $20.77 | 78300 |
| 2025-04-02 | 21.16 | $21.10 | 38500 |
| 2025-04-01 | 21.17 | $21.08 | 53613 |
| 2025-03-31 | 21.17 | $21.09 | 58232 |
| 2025-03-28 | 21.18 | $20.99 | 114100 |
| 2025-03-27 | 21.20 | $21.08 | 35414 |
| 2025-03-26 | 21.22 | $21.15 | 68744 |
| 2025-03-25 | 21.22 | $21.22 | 30300 |
| 2025-03-24 | 21.22 | $21.29 | 93948 |
| 2025-03-21 | 21.22 | $21.08 | 37600 |
| 2025-03-20 | 21.23 | $21.19 | 53600 |
| 2025-03-19 | 21.24 | $21.05 | 68300 |
| 2025-03-18 | 21.26 | $21.01 | 42500 |
| 2025-03-17 | 21.28 | $21.15 | 99337 |
| 2025-03-14 | 21.30 | $20.87 | 224806 |
| 2025-03-13 | 21.34 | $20.70 | 95000 |
| 2025-03-12 | 21.41 | $20.99 | 71447 |
| 2025-03-11 | 21.45 | $20.95 | 93216 |
| 2025-03-10 | 21.51 | $21.08 | 122400 |
| 2025-03-07 | 21.55 | $21.30 | 62226 |
| 2025-03-06 | 21.58 | $21.18 | 69048 |
| 2025-03-05 | 21.62 | $21.45 | 87514 |
| 2025-03-04 | 21.64 | $21.46 | 115232 |
| 2025-03-03 | 21.65 | $21.59 | 111713 |
| 2025-02-28 | 21.66 | $21.73 | 64800 |
| 2025-02-27 | 21.65 | $21.44 | 90200 |
| 2025-02-26 | 21.68 | $21.64 | 119178 |
| 2025-02-25 | 21.68 | $21.62 | 178300 |
| 2025-02-24 | 21.69 | $21.60 | 86283 |
| 2025-02-21 | 21.70 | $21.66 | 85400 |
| 2025-02-20 | 21.70 | $21.77 | 54500 |
| 2025-02-19 | 21.69 | $21.77 | 137900 |
| 2025-02-18 | 21.68 | $21.74 | 110528 |
| 2025-02-14 | 21.68 | $21.77 | 146200 |
| 2025-02-13 | 21.67 | $21.75 | 63100 |
| 2025-02-12 | 21.66 | $21.63 | 52731 |
| 2025-02-11 | 21.66 | $21.79 | 57409 |
| 2025-02-10 | 21.65 | $21.75 | 74146 |
| 2025-02-07 | 21.64 | $21.64 | 62747 |
| 2025-02-06 | 21.64 | $21.78 | 81937 |
| 2025-02-05 | 21.62 | $21.80 | 121731 |
| 2025-02-04 | 21.60 | $21.64 | 73100 |
| 2025-02-03 | 21.60 | $21.61 | 153360 |
| 2025-01-31 | 21.60 | $21.69 | 43739 |
| 2025-01-30 | 21.59 | $21.77 | 57500 |
| 2025-01-29 | 21.57 | $21.56 | 61300 |
| 2025-01-28 | 21.57 | $21.63 | 59121 |
| 2025-01-27 | 21.56 | $21.60 | 82400 |
| 2025-01-24 | 21.56 | $21.77 | 66100 |
| 2025-01-23 | 21.54 | $21.75 | 100326 |
| 2025-01-22 | 21.52 | $21.69 | 55632 |
| 2025-01-21 | 21.50 | $21.79 | 98585 |
| 2025-01-17 | 21.47 | $21.58 | 84803 |
| 2025-01-16 | 21.46 | $21.54 | 84221 |
| 2025-01-15 | 21.45 | $21.44 | 179700 |
| 2025-01-14 | 21.45 | $21.11 | 61200 |
| 2025-01-13 | 21.48 | $21.04 | 91955 |
| 2025-01-10 | 21.53 | $21.09 | 83800 |
| 2025-01-08 | 21.58 | $21.36 | 53850 |
| 2025-01-07 | 21.60 | $21.35 | 65300 |
| 2025-01-06 | 21.62 | $21.47 | 153100 |
| 2025-01-03 | 21.64 | $21.55 | 63100 |
| 2025-01-02 | 21.65 | $21.35 | 90126 |
| 2024-12-31 | 21.68 | $21.33 | 89500 |
| 2024-12-30 | 21.72 | $21.40 | 155600 |
| 2024-12-27 | 21.75 | $21.42 | 92539 |
| 2024-12-26 | 21.79 | $21.58 | 92100 |
| 2024-12-24 | 21.81 | $21.57 | 85600 |
| 2024-12-23 | 21.84 | $21.42 | 59000 |
| 2024-12-20 | 21.88 | $21.37 | 149800 |
| 2024-12-19 | 21.93 | $21.25 | 133100 |
| 2024-12-18 | 22.00 | $21.29 | 132606 |
| 2024-12-17 | 22.08 | $21.80 | 63300 |
| 2024-12-16 | 22.11 | $21.97 | 132200 |
| 2024-12-13 | 22.12 | $21.97 | 108506 |
| 2024-12-12 | 22.14 | $22.01 | 58300 |
| 2024-12-11 | 22.15 | $22.22 | 75412 |
| 2024-12-10 | 22.15 | $22.14 | 104907 |
| 2024-12-09 | 22.15 | $22.25 | 75810 |
| 2024-12-06 | 22.14 | $22.37 | 89000 |
| 2024-12-05 | 22.11 | $22.35 | 61500 |
| 2024-12-04 | 22.09 | $22.32 | 197000 |
| 2024-12-03 | 22.06 | $22.36 | 84114 |
| 2024-12-02 | 22.03 | $22.37 | 63100 |
| 2024-11-29 | 21.99 | $22.40 | 58000 |
| 2024-11-27 | 21.95 | $22.26 | 101566 |
| 2024-11-26 | 21.92 | $22.17 | 70238 |
| 2024-11-25 | 21.89 | $22.13 | 69019 |
| 2024-11-22 | 21.87 | $21.99 | 79244 |
| 2024-11-21 | 21.86 | $21.91 | 85890 |
| 2024-11-20 | 21.85 | $21.78 | 59100 |
| 2024-11-19 | 21.86 | $21.87 | 51945 |
| 2024-11-18 | 21.86 | $21.78 | 74100 |
| 2024-11-15 | 21.86 | $21.67 | 91900 |
| 2024-11-14 | 21.88 | $21.81 | 168718 |
| 2024-11-13 | 21.89 | $21.81 | 59943 |
| 2024-11-12 | 21.90 | $21.96 | 124126 |
| 2024-11-11 | 21.89 | $22.14 | 82500 |
| 2024-11-08 | 21.87 | $22.16 | 76834 |
| 2024-11-07 | 21.84 | $22.01 | 127200 |
| 2024-11-06 | 21.82 | $21.85 | 72522 |
| 2024-11-05 | 21.82 | $21.72 | 90342 |
| 2024-11-04 | 21.83 | $21.53 | 56300 |
| 2024-11-01 | 21.86 | $21.46 | 65200 |
| 2024-10-31 | 21.90 | $21.51 | 44625 |
| 2024-10-30 | 21.94 | $21.73 | 62538 |
| 2024-10-29 | 21.96 | $21.78 | 69700 |
| 2024-10-28 | 21.98 | $21.83 | 71430 |
| 2024-10-25 | 22.00 | $21.76 | 61746 |
| 2024-10-24 | 22.03 | $21.87 | 26217 |
| 2024-10-23 | 22.04 | $21.80 | 99600 |
| 2024-10-22 | 22.07 | $21.96 | 91638 |
| 2024-10-21 | 22.08 | $21.99 | 71600 |
| 2024-10-18 | 22.09 | $22.12 | 64700 |
| 2024-10-17 | 22.08 | $22.04 | 71800 |
| 2024-10-16 | 22.09 | $22.17 | 67100 |
| 2024-10-15 | 22.08 | $22.05 | 92000 |
| 2024-10-14 | 22.08 | $22.10 | 121448 |
| 2024-10-11 | 22.08 | $21.98 | 70935 |
| 2024-10-10 | 22.09 | $22.05 | 54105 |
| 2024-10-09 | 22.10 | $22.06 | 67100 |
| 2024-10-08 | 22.10 | $22.05 | 69300 |
| 2024-10-07 | 22.11 | $21.91 | 40704 |
| 2024-10-04 | 22.13 | $22.18 | 92622 |
| 2024-10-03 | 22.12 | $22.20 | 23914 |
| 2024-10-02 | 22.11 | $22.19 | 109400 |
| 2024-10-01 | 22.10 | $22.27 | 28701 |
| 2024-09-30 | 22.09 | $22.25 | 51406 |
| 2024-09-27 | 22.07 | $22.23 | 82447 |
| 2024-09-26 | 22.05 | $22.17 | 119416 |
| 2024-09-25 | 22.04 | $22.17 | 54625 |
| 2024-09-24 | 22.03 | $22.29 | 63328 |
| 2024-09-23 | 22.00 | $22.25 | 108421 |
| 2024-09-20 | 21.97 | $22.20 | 51535 |
| 2024-09-19 | 21.95 | $22.23 | 74200 |
| 2024-09-18 | 21.92 | $22.02 | 118500 |
| 2024-09-17 | 21.91 | $22.24 | 79338 |
| 2024-09-16 | 21.87 | $22.22 | 104828 |
| 2024-09-13 | 21.84 | $22.08 | 80636 |
| 2024-09-12 | 21.81 | $22.12 | 83831 |
| 2024-09-11 | 21.78 | $22.06 | 52211 |
| 2024-09-10 | 21.75 | $21.99 | 33935 |
| 2024-09-09 | 21.72 | $21.84 | 66400 |
| 2024-09-06 | 21.71 | $21.74 | 64400 |
| 2024-09-05 | 21.71 | $21.83 | 89729 |
| 2024-09-04 | 21.69 | $21.92 | 26600 |
| 2024-09-03 | 21.67 | $21.81 | 50237 |
| 2024-08-30 | 21.66 | $21.98 | 68741 |
| 2024-08-29 | 21.62 | $21.85 | 52716 |
| 2024-08-28 | 21.60 | $21.78 | 33498 |
| 2024-08-27 | 21.58 | $21.87 | 66700 |
| 2024-08-26 | 21.55 | $21.91 | 68028 |
| 2024-08-23 | 21.51 | $21.88 | 86211 |
| 2024-08-22 | 21.47 | $21.72 | 108400 |
| 2024-08-21 | 21.45 | $21.85 | 79167 |
| 2024-08-20 | 21.40 | $21.76 | 186500 |
| 2024-08-19 | 21.36 | $21.73 | 166229 |
| 2024-08-16 | 21.33 | $21.62 | 113554 |
| 2024-08-15 | 21.30 | $21.54 | 100471 |
| 2024-08-14 | 21.27 | $21.45 | 119140 |
| 2024-08-13 | 21.25 | $21.30 | 50841 |
| 2024-08-12 | 21.25 | $21.20 | 73200 |
| 2024-08-09 | 21.25 | $21.30 | 121900 |
| 2024-08-08 | 21.25 | $21.17 | 74448 |
| 2024-08-07 | 21.25 | $20.96 | 99017 |
| 2024-08-06 | 21.28 | $21.11 | 66200 |
| 2024-08-05 | 21.30 | $21.01 | 168120 |
| 2024-08-02 | 21.33 | $21.38 | 114700 |
| 2024-08-01 | 21.33 | $21.42 | 63200 |
| 2024-07-31 | 21.32 | $21.53 | 100200 |
| 2024-07-30 | 21.30 | $21.32 | 55632 |
| 2024-07-29 | 21.29 | $21.29 | 107900 |
| 2024-07-26 | 21.29 | $21.29 | 178200 |
| 2024-07-25 | 21.30 | $21.10 | 119500 |
| 2024-07-24 | 21.32 | $21.15 | 71700 |
| 2024-07-23 | 21.33 | $21.40 | 62757 |
| 2024-07-22 | 21.33 | $21.43 | 74414 |
| 2024-07-19 | 21.31 | $21.33 | 51152 |
| 2024-07-18 | 21.31 | $21.39 | 70500 |
| 2024-07-17 | 21.31 | $21.55 | 120327 |
| 2024-07-16 | 21.28 | $21.63 | 156500 |
| 2024-07-15 | 21.24 | $21.45 | 191700 |
| 2024-07-12 | 21.22 | $21.51 | 68511 |
| 2024-07-11 | 21.19 | $21.50 | 127543 |
| 2024-07-10 | 21.16 | $21.45 | 154900 |
| 2024-07-09 | 21.13 | $21.35 | 65425 |
| 2024-07-08 | 21.10 | $21.36 | 142520 |
| 2024-07-05 | 21.08 | $21.32 | 114241 |
| 2024-07-03 | 21.05 | $21.23 | 81903 |
| 2024-07-02 | 21.03 | $21.12 | 67300 |
| 2024-07-01 | 21.02 | $20.98 | 79600 |
| 2024-06-28 | 21.03 | $21.12 | 99448 |
| 2024-06-27 | 21.02 | $21.15 | 60501 |
| 2024-06-26 | 21.00 | $21.10 | 62400 |
| 2024-06-25 | 20.99 | $21.16 | 65512 |
| 2024-06-24 | 20.98 | $21.21 | 102700 |
| 2024-06-21 | 20.95 | $21.13 | 129700 |
| 2024-06-20 | 20.93 | $21.15 | 117033 |
| 2024-06-18 | 20.91 | $21.16 | 109731 |
| 2024-06-17 | 20.88 | $21.10 | 84408 |
| 2024-06-14 | 20.86 | $21.07 | 132330 |
| 2024-06-13 | 20.84 | $21.04 | 60800 |
| 2024-06-12 | 20.82 | $21.07 | 131106 |
| 2024-06-11 | 20.79 | $20.99 | 63215 |
| 2024-06-10 | 20.77 | $20.90 | 66128 |
| 2024-06-07 | 20.75 | $20.88 | 46500 |
| 2024-06-06 | 20.74 | $20.99 | 93533 |
| 2024-06-05 | 20.72 | $21.00 | 103338 |
| 2024-06-04 | 20.69 | $20.82 | 109507 |
| 2024-06-03 | 20.67 | $20.74 | 134100 |
| 2024-05-31 | 20.66 | $20.69 | 99200 |
| 2024-05-30 | 20.66 | $20.53 | 40912 |
| 2024-05-29 | 20.68 | $20.50 | 57804 |
| 2024-05-28 | 20.69 | $20.64 | 74665 |
| 2024-05-24 | 20.70 | $20.71 | 54424 |
| 2024-05-23 | 20.70 | $20.65 | 70242 |
| 2024-05-22 | 20.70 | $20.80 | 65739 |
| 2024-05-21 | 20.69 | $20.89 | 53547 |
| 2024-05-20 | 20.67 | $20.89 | 74540 |
| 2024-05-17 | 20.65 | $20.85 | 114734 |
| 2024-05-16 | 20.63 | $20.94 | 113600 |
| 2024-05-15 | 20.60 | $20.97 | 227980 |
| 2024-05-14 | 20.56 | $20.71 | 68800 |
| 2024-05-13 | 20.54 | $20.63 | 44233 |
| 2024-05-10 | 20.53 | $20.75 | 42654 |
| 2024-05-09 | 20.51 | $20.78 | 51451 |
| 2024-05-08 | 20.48 | $20.68 | 62000 |
| 2024-05-07 | 20.46 | $20.75 | 69227 |
| 2024-05-06 | 20.43 | $20.65 | 97130 |
| 2024-05-03 | 20.40 | $20.54 | 65400 |
| 2024-05-02 | 20.39 | $20.35 | 43209 |
| 2024-05-01 | 20.39 | $20.24 | 29011 |
| 2024-04-30 | 20.41 | $20.12 | 40900 |
| 2024-04-29 | 20.44 | $20.40 | 73719 |
| 2024-04-26 | 20.44 | $20.28 | 157467 |
| 2024-04-25 | 20.46 | $20.19 | 186335 |
| 2024-04-24 | 20.49 | $20.30 | 108300 |
| 2024-04-23 | 20.51 | $20.29 | 65400 |
| 2024-04-22 | 20.53 | $20.17 | 102344 |
| 2024-04-19 | 20.57 | $20.06 | 106749 |
| 2024-04-18 | 20.62 | $20.07 | 62700 |
| 2024-04-17 | 20.68 | $20.11 | 65686 |
| 2024-04-16 | 20.74 | $20.16 | 122100 |
| 2024-04-15 | 20.80 | $20.17 | 228600 |
| 2024-04-12 | 20.87 | $20.44 | 95500 |
| 2024-04-11 | 20.92 | $20.58 | 81354 |
| 2024-04-10 | 20.95 | $20.63 | 97700 |
| 2024-04-09 | 20.99 | $20.88 | 180600 |
| 2024-04-08 | 21.00 | $20.92 | 77807 |
| 2024-04-05 | 21.00 | $20.93 | 89400 |
| 2024-04-04 | 21.01 | $20.91 | 88990 |
| 2024-04-03 | 21.02 | $21.01 | 56135 |
| 2024-04-02 | 21.03 | $20.97 | 65300 |
| 2024-04-01 | 21.03 | $21.06 | 83814 |
| 2024-03-28 | 21.03 | $21.21 | 93300 |
| 2024-03-27 | 21.01 | $21.19 | 160428 |
| 2024-03-26 | 20.99 | $21.02 | 93912 |
| 2024-03-25 | 20.99 | $21.05 | 84556 |
| 2024-03-22 | 20.98 | $21.12 | 98606 |
| 2024-03-21 | 20.96 | $21.13 | 112514 |
| 2024-03-20 | 20.95 | $21.07 | 79800 |
| 2024-03-19 | 20.93 | $20.94 | 82400 |
| 2024-03-18 | 20.93 | $20.85 | 153728 |
| 2024-03-15 | 20.94 | $20.90 | 239048 |
| 2024-03-14 | 20.95 | $20.85 | 76600 |
| 2024-03-13 | 20.96 | $21.02 | 143061 |
| 2024-03-12 | 20.95 | $21.20 | 70735 |
| 2024-03-11 | 20.92 | $21.15 | 79500 |
| 2024-03-08 | 20.90 | $21.17 | 114905 |
| 2024-03-07 | 20.87 | $21.22 | 131118 |
| 2024-03-06 | 20.84 | $21.10 | 127912 |
| 2024-03-05 | 20.81 | $21.03 | 76600 |
| 2024-03-04 | 20.78 | $21.01 | 150305 |
| 2024-03-01 | 20.76 | $21.05 | 203410 |
| 2024-02-29 | 20.73 | $20.87 | 103300 |
| 2024-02-28 | 20.72 | $20.80 | 78700 |
| 2024-02-27 | 20.71 | $20.78 | 76200 |
| 2024-02-26 | 20.70 | $20.81 | 125131 |
| 2024-02-23 | 20.69 | $20.92 | 165201 |
| 2024-02-22 | 20.66 | $20.76 | 133435 |
| 2024-02-21 | 20.65 | $20.56 | 67796 |
| 2024-02-20 | 20.66 | $20.60 | 145030 |
| 2024-02-16 | 20.67 | $20.64 | 101541 |
| 2024-02-15 | 20.67 | $20.78 | 115331 |
| 2024-02-14 | 20.66 | $20.54 | 95534 |
| 2024-02-13 | 20.67 | $20.41 | 143027 |
| 2024-02-12 | 20.70 | $20.86 | 109243 |
| 2024-02-09 | 20.68 | $20.80 | 82827 |
| 2024-02-08 | 20.67 | $20.79 | 69309 |
| 2024-02-07 | 20.66 | $20.79 | 84853 |
| 2024-02-06 | 20.65 | $20.73 | 90300 |
| 2024-02-05 | 20.64 | $20.65 | 108400 |
| 2024-02-02 | 20.64 | $20.87 | 112644 |
| 2024-02-01 | 20.61 | $20.86 | 130231 |
| 2024-01-31 | 20.58 | $20.71 | 81218 |
| 2024-01-30 | 20.57 | $20.82 | 215524 |
| 2024-01-29 | 20.55 | $20.76 | 119736 |
| 2024-01-26 | 20.52 | $20.66 | 77726 |
| 2024-01-25 | 20.51 | $20.66 | 148704 |
| 2024-01-24 | 20.49 | $20.51 | 127100 |
| 2024-01-23 | 20.49 | $20.54 | 109100 |
| 2024-01-22 | 20.49 | $20.59 | 128827 |
| 2024-01-19 | 20.47 | $20.52 | 199049 |
| 2024-01-18 | 20.47 | $20.35 | 137608 |
| 2024-01-17 | 20.48 | $20.30 | 120114 |
| 2024-01-16 | 20.50 | $20.44 | 108284 |
| 2024-01-12 | 20.51 | $20.62 | 76200 |
| 2024-01-11 | 20.50 | $20.60 | 115522 |
| 2024-01-10 | 20.49 | $20.60 | 86509 |
| 2024-01-09 | 20.47 | $20.62 | 263617 |
| 2024-01-08 | 20.46 | $20.60 | 107500 |
| 2024-01-05 | 20.44 | $20.40 | 76409 |
| 2024-01-04 | 20.45 | $20.48 | 91600 |
| 2024-01-03 | 20.44 | $20.60 | 145200 |
| 2024-01-02 | 20.43 | $20.59 | 147100 |
| 2023-12-29 | 20.41 | $20.68 | 193500 |
| 2023-12-28 | 20.38 | $20.79 | 229600 |
| 2023-12-27 | 20.34 | $20.77 | 152215 |
| 2023-12-26 | 20.29 | $20.68 | 187300 |
| 2023-12-22 | 20.25 | $20.64 | 173200 |
| 2023-12-21 | 20.21 | $20.60 | 107700 |
| 2023-12-20 | 20.17 | $20.55 | 239900 |
| 2023-12-19 | 20.13 | $20.61 | 245300 |
| 2023-12-18 | 20.08 | $20.58 | 220000 |
| 2023-12-15 | 20.03 | $20.59 | 192041 |
| 2023-12-14 | 19.97 | $20.60 | 219722 |
| 2023-12-13 | 19.90 | $20.43 | 551729 |
| 2023-12-12 | 19.85 | $20.14 | 146700 |
| 2023-12-11 | 19.82 | $20.11 | 219900 |
| 2023-12-08 | 19.79 | $20.08 | 177444 |
| 2023-12-07 | 19.76 | $20.13 | 171400 |
| 2023-12-06 | 19.72 | $20.03 | 187700 |
| 2023-12-05 | 19.68 | $20.12 | 147700 |
| 2023-12-04 | 19.64 | $20.08 | 147641 |
| 2023-12-01 | 19.59 | $20.11 | 124457 |
| 2023-11-30 | 19.54 | $19.96 | 98300 |
| 2023-11-29 | 19.49 | $19.93 | 162500 |
| 2023-11-28 | 19.45 | $19.84 | 70427 |
| 2023-11-27 | 19.41 | $19.78 | 114403 |
| 2023-11-24 | 19.37 | $19.70 | 35400 |
| 2023-11-22 | 19.33 | $19.79 | 107609 |
| 2023-11-21 | 19.28 | $19.68 | 83600 |
| 2023-11-20 | 19.24 | $19.71 | 109409 |
| 2023-11-17 | 19.19 | $19.62 | 170500 |
| 2023-11-16 | 19.15 | $19.54 | 206600 |
| 2023-11-15 | 19.10 | $19.58 | 155821 |
| 2023-11-14 | 19.05 | $19.54 | 227000 |
| 2023-11-13 | 19.00 | $19.15 | 52444 |
| 2023-11-10 | 18.99 | $19.28 | 80600 |
| 2023-11-09 | 18.96 | $19.09 | 295429 |
| 2023-11-08 | 18.94 | $19.32 | 92116 |
| 2023-11-07 | 18.90 | $19.26 | 107500 |
| 2023-11-06 | 18.87 | $19.22 | 74128 |
| 2023-11-03 | 18.83 | $19.33 | 138600 |
| 2023-11-02 | 18.78 | $19.11 | 114500 |
| 2023-11-01 | 18.74 | $18.74 | 57112 |
| 2023-10-31 | 18.74 | $18.49 | 62900 |
| 2023-10-30 | 18.77 | $18.41 | 123024 |
| 2023-10-27 | 18.80 | $18.32 | 137849 |
| 2023-10-26 | 18.85 | $18.42 | 131357 |
| 2023-10-25 | 18.90 | $18.47 | 63919 |
| 2023-10-24 | 18.95 | $18.66 | 72800 |
| 2023-10-23 | 18.98 | $18.52 | 153528 |
| 2023-10-20 | 19.02 | $18.55 | 116253 |
| 2023-10-19 | 19.07 | $18.60 | 110985 |
| 2023-10-18 | 19.12 | $18.76 | 89200 |
| 2023-10-17 | 19.16 | $18.97 | 116400 |
| 2023-10-16 | 19.18 | $19.11 | 113721 |
| 2023-10-13 | 19.19 | $18.98 | 90913 |
| 2023-10-12 | 19.21 | $18.95 | 56520 |
| 2023-10-11 | 19.24 | $19.26 | 83900 |
| 2023-10-10 | 19.24 | $19.14 | 146411 |
| 2023-10-09 | 19.25 | $19.06 | 155401 |
| 2023-10-06 | 19.27 | $18.82 | 614726 |
| 2023-10-05 | 19.31 | $18.75 | 78200 |
| 2023-10-04 | 19.37 | $18.88 | 158967 |
| 2023-10-03 | 19.42 | $18.70 | 141308 |
| 2023-10-02 | 19.50 | $18.91 | 120378 |
| 2023-09-29 | 19.56 | $19.11 | 145805 |
| 2023-09-28 | 19.61 | $19.14 | 91835 |
| 2023-09-27 | 19.66 | $19.09 | 186047 |
| 2023-09-26 | 19.72 | $19.15 | 144728 |
| 2023-09-25 | 19.78 | $19.36 | 176600 |
| 2023-09-22 | 19.82 | $19.46 | 105025 |
| 2023-09-21 | 19.86 | $19.51 | 124520 |
| 2023-09-20 | 19.90 | $19.80 | 89448 |
| 2023-09-19 | 19.91 | $19.84 | 147921 |
| 2023-09-18 | 19.92 | $19.82 | 139600 |
| 2023-09-15 | 19.93 | $19.80 | 81000 |
| 2023-09-14 | 19.94 | $19.92 | 111300 |
| 2023-09-13 | 19.94 | $19.92 | 99500 |
| 2023-09-12 | 19.95 | $19.97 | 73000 |
| 2023-09-11 | 19.94 | $19.94 | 122774 |
| 2023-09-08 | 19.94 | $19.86 | 45100 |
| 2023-09-07 | 19.95 | $19.84 | 70713 |
| 2023-09-06 | 19.97 | $19.79 | 111900 |
| 2023-09-05 | 19.98 | $19.90 | 142733 |
| 2023-09-01 | 19.99 | $20.10 | 123014 |
| 2023-08-31 | 19.98 | $20.10 | 113349 |
| 2023-08-30 | 19.97 | $20.13 | 155700 |
| 2023-08-29 | 19.95 | $20.05 | 278000 |
| 2023-08-28 | 19.94 | $19.83 | 152200 |
| 2023-08-25 | 19.95 | $19.76 | 83547 |
| 2023-08-24 | 19.97 | $19.73 | 96802 |
| 2023-08-23 | 20.00 | $19.82 | 89102 |
| 2023-08-22 | 20.02 | $19.63 | 95957 |
| 2023-08-21 | 20.06 | $19.60 | 177800 |
| 2023-08-18 | 20.11 | $19.70 | 77144 |
| 2023-08-17 | 20.15 | $19.60 | 269500 |
| 2023-08-16 | 20.21 | $19.78 | 244733 |
| 2023-08-15 | 20.25 | $19.88 | 169900 |
| 2023-08-14 | 20.29 | $19.95 | 147448 |
| 2023-08-11 | 20.33 | $20.03 | 369312 |
| 2023-08-10 | 20.36 | $20.21 | 79100 |
| 2023-08-09 | 20.38 | $20.28 | 65500 |
| 2023-08-08 | 20.39 | $20.29 | 106556 |
| 2023-08-07 | 20.40 | $20.22 | 156100 |
| 2023-08-04 | 20.41 | $20.15 | 160332 |
| 2023-08-03 | 20.44 | $20.15 | 80450 |
| 2023-08-02 | 20.47 | $20.34 | 138300 |
| 2023-08-01 | 20.49 | $20.49 | 131403 |
| 2023-07-31 | 20.49 | $20.66 | 206363 |
| 2023-07-28 | 20.47 | $20.57 | 120931 |
| 2023-07-27 | 20.46 | $20.51 | 112631 |
| 2023-07-26 | 20.45 | $20.62 | 93400 |
| 2023-07-25 | 20.43 | $20.59 | 189400 |
| 2023-07-24 | 20.42 | $20.64 | 66200 |
| 2023-07-21 | 20.39 | $20.60 | 134735 |
| 2023-07-20 | 20.37 | $20.55 | 82729 |
| 2023-07-19 | 20.35 | $20.61 | 164920 |
| 2023-07-18 | 20.33 | $20.55 | 204749 |
| 2023-07-17 | 20.30 | $20.50 | 125100 |
| 2023-07-14 | 20.28 | $20.50 | 118266 |
| 2023-07-13 | 20.26 | $20.63 | 165246 |
| 2023-07-12 | 20.22 | $20.47 | 217837 |
| 2023-07-11 | 20.19 | $20.30 | 97505 |
| 2023-07-10 | 20.18 | $20.14 | 124240 |
| 2023-07-07 | 20.19 | $20.20 | 86400 |
| 2023-07-06 | 20.19 | $20.10 | 107400 |
| 2023-07-05 | 20.19 | $20.33 | 109312 |
| 2023-07-03 | 20.18 | $20.35 | 78700 |
| 2023-06-30 | 20.16 | $20.33 | 175442 |
| 2023-06-29 | 20.14 | $20.14 | 108074 |
| 2023-06-28 | 20.14 | $20.23 | 107877 |
| 2023-06-27 | 20.14 | $20.11 | 69700 |
| 2023-06-26 | 20.14 | $20.10 | 142348 |
| 2023-06-23 | 20.14 | $20.10 | 84303 |
| 2023-06-22 | 20.15 | $20.13 | 57400 |
| 2023-06-21 | 20.15 | $20.21 | 132942 |
| 2023-06-20 | 20.14 | $20.27 | 109107 |
| 2023-06-16 | 20.13 | $20.28 | 216538 |
| 2023-06-15 | 20.11 | $20.40 | 261184 |
| 2023-06-14 | 20.08 | $20.19 | 123604 |
| 2023-06-13 | 20.07 | $20.11 | 169800 |
| 2023-06-12 | 20.07 | $20.20 | 155323 |
| 2023-06-09 | 20.05 | $20.14 | 100914 |
| 2023-06-08 | 20.04 | $20.25 | 76700 |
| 2023-06-07 | 20.02 | $20.20 | 112400 |
| 2023-06-06 | 20.00 | $20.16 | 229309 |
| 2023-06-05 | 19.99 | $20.11 | 121256 |
| 2023-06-02 | 19.97 | $20.18 | 198600 |
| 2023-06-01 | 19.95 | $19.98 | 83426 |
| 2023-05-31 | 19.95 | $19.95 | 105700 |
| 2023-05-30 | 19.95 | $19.90 | 104172 |
| 2023-05-26 | 19.95 | $19.89 | 127800 |
| 2023-05-25 | 19.96 | $19.67 | 126003 |
| 2023-05-24 | 19.99 | $19.73 | 90143 |
| 2023-05-23 | 20.02 | $19.87 | 122800 |
| 2023-05-22 | 20.03 | $19.91 | 200400 |
| 2023-05-19 | 20.05 | $19.98 | 107311 |
| 2023-05-18 | 20.05 | $19.96 | 127500 |
| 2023-05-17 | 20.06 | $19.93 | 83205 |
| 2023-05-16 | 20.08 | $19.89 | 130900 |
| 2023-05-15 | 20.10 | $20.10 | 194939 |
| 2023-05-12 | 20.10 | $19.97 | 104727 |
| 2023-05-11 | 20.11 | $20.05 | 145000 |
| 2023-05-10 | 20.12 | $20.13 | 84725 |
| 2023-05-09 | 20.12 | $20.03 | 90100 |
| 2023-05-08 | 20.13 | $20.07 | 131401 |
| 2023-05-05 | 20.13 | $20.12 | 151125 |
| 2023-05-04 | 20.13 | $20.03 | 85400 |
| 2023-05-03 | 20.14 | $20.07 | 104807 |
| 2023-05-02 | 20.15 | $20.12 | 189700 |
| 2023-05-01 | 20.16 | $20.13 | 129216 |
| 2023-04-28 | 20.16 | $20.33 | 142700 |
| 2023-04-27 | 20.14 | $20.18 | 86200 |
| 2023-04-26 | 20.14 | $19.94 | 166200 |
| 2023-04-25 | 20.16 | $20.10 | 101700 |
| 2023-04-24 | 20.16 | $20.22 | 258200 |
| 2023-04-21 | 20.16 | $20.20 | 93605 |
| 2023-04-20 | 20.15 | $20.17 | 68400 |
| 2023-04-19 | 20.15 | $20.23 | 123900 |
| 2023-04-18 | 20.14 | $20.19 | 199237 |
| 2023-04-17 | 20.13 | $20.19 | 185501 |
| 2023-04-14 | 20.13 | $20.19 | 71800 |
| 2023-04-13 | 20.12 | $20.41 | 175237 |
| 2023-04-12 | 20.09 | $20.27 | 182085 |
| 2023-04-11 | 20.07 | $20.34 | 177516 |
| 2023-04-10 | 20.05 | $20.31 | 150762 |
| 2023-04-06 | 20.02 | $20.38 | 112600 |
| 2023-04-05 | 19.98 | $20.39 | 113700 |
| 2023-04-04 | 19.94 | $20.37 | 101130 |
| 2023-04-03 | 19.89 | $20.32 | 205400 |
| 2023-03-31 | 19.85 | $20.23 | 283350 |
| 2023-03-30 | 19.81 | $19.99 | 126200 |
| 2023-03-29 | 19.79 | $19.93 | 84255 |
| 2023-03-28 | 19.77 | $19.66 | 83600 |
| 2023-03-27 | 19.78 | $19.69 | 93400 |
| 2023-03-24 | 19.79 | $19.79 | 65000 |
| 2023-03-23 | 19.79 | $19.64 | 143300 |
| 2023-03-22 | 19.81 | $19.71 | 121345 |
| 2023-03-21 | 19.82 | $19.79 | 132900 |
| 2023-03-20 | 19.82 | $19.64 | 157735 |
| 2023-03-17 | 19.84 | $19.74 | 208100 |
| 2023-03-16 | 19.85 | $19.75 | 148373 |
| 2023-03-15 | 19.86 | $19.60 | 209211 |
| 2023-03-14 | 19.89 | $19.60 | 169400 |
| 2023-03-13 | 19.92 | $19.59 | 145800 |
| 2023-03-10 | 19.96 | $19.55 | 156200 |
| 2023-03-09 | 20.00 | $19.64 | 145365 |
| 2023-03-08 | 20.04 | $19.79 | 124237 |
| 2023-03-07 | 20.06 | $19.80 | 100500 |
| 2023-03-06 | 20.09 | $20.01 | 157200 |
| 2023-03-03 | 20.10 | $19.97 | 150973 |
| 2023-03-02 | 20.11 | $19.67 | 103535 |
| 2023-03-01 | 20.16 | $19.64 | 76841 |
| 2023-02-28 | 20.21 | $19.77 | 64830 |
| 2023-02-27 | 20.26 | $19.81 | 71400 |
| 2023-02-24 | 20.30 | $19.83 | 91637 |
| 2023-02-23 | 20.35 | $20.00 | 109200 |
| 2023-02-22 | 20.39 | $19.87 | 140700 |
| 2023-02-21 | 20.45 | $19.85 | 220923 |
| 2023-02-17 | 20.51 | $20.26 | 102500 |
| 2023-02-16 | 20.54 | $20.28 | 179800 |
| 2023-02-15 | 20.56 | $20.48 | 144700 |
| 2023-02-14 | 20.57 | $20.58 | 103000 |
| 2023-02-13 | 20.57 | $20.50 | 90000 |
| 2023-02-10 | 20.58 | $20.48 | 84200 |
| 2023-02-09 | 20.59 | $20.48 | 119400 |
| 2023-02-08 | 20.60 | $20.65 | 76500 |
| 2023-02-07 | 20.59 | $20.73 | 196100 |
| 2023-02-06 | 20.58 | $20.70 | 100200 |
| 2023-02-03 | 20.57 | $20.85 | 138234 |
| 2023-02-02 | 20.54 | $21.07 | 231900 |
| 2023-02-01 | 20.48 | $20.95 | 132825 |
| 2023-01-31 | 20.43 | $20.66 | 156000 |
| 2023-01-30 | 20.41 | $20.54 | 133932 |
| 2023-01-27 | 20.40 | $20.77 | 106879 |
| 2023-01-26 | 20.36 | $20.64 | 162414 |
| 2023-01-25 | 20.33 | $20.63 | 216000 |
| 2023-01-24 | 20.29 | $20.63 | 118900 |
| 2023-01-23 | 20.26 | $20.50 | 214102 |
| 2023-01-20 | 20.23 | $20.43 | 169200 |
| 2023-01-19 | 20.21 | $20.39 | 173415 |
| 2023-01-18 | 20.19 | $20.45 | 153200 |
| 2023-01-17 | 20.17 | $20.49 | 268911 |
| 2023-01-13 | 20.13 | $20.55 | 111333 |
| 2023-01-12 | 20.09 | $20.70 | 160150 |
| 2023-01-11 | 20.02 | $20.50 | 158513 |
| 2023-01-10 | 19.97 | $20.17 | 138012 |
| 2023-01-09 | 19.95 | $20.24 | 131727 |
| 2023-01-06 | 19.92 | $20.17 | 178200 |
| 2023-01-05 | 19.90 | $19.68 | 89961 |
| 2023-01-04 | 19.92 | $19.89 | 115900 |
| 2023-01-03 | 19.92 | $19.74 | 145682 |
| 2022-12-30 | 19.94 | $19.58 | 304800 |
| 2022-12-29 | 19.98 | $19.73 | 401909 |
| 2022-12-28 | 20.01 | $19.56 | 318435 |
| 2022-12-27 | 20.05 | $19.65 | 424112 |
| 2022-12-23 | 20.10 | $19.84 | 174800 |
| 2022-12-22 | 20.12 | $19.70 | 209120 |
| 2022-12-21 | 20.17 | $19.89 | 191200 |
| 2022-12-20 | 20.20 | $19.75 | 222630 |
| 2022-12-19 | 20.24 | $19.83 | 260300 |
| 2022-12-16 | 20.29 | $20.11 | 243439 |
| 2022-12-15 | 20.30 | $20.29 | 246626 |
| 2022-12-14 | 20.31 | $20.50 | 206000 |
| 2022-12-13 | 20.29 | $20.50 | 249620 |
| 2022-12-12 | 20.26 | $20.40 | 151700 |
| 2022-12-09 | 20.25 | $20.32 | 121000 |
| 2022-12-08 | 20.24 | $20.40 | 172313 |
| 2022-12-07 | 20.22 | $20.32 | 151700 |
| 2022-12-06 | 20.21 | $20.32 | 184519 |
| 2022-12-05 | 20.20 | $20.43 | 136500 |
| 2022-12-02 | 20.18 | $20.71 | 112000 |
| 2022-12-01 | 20.12 | $20.70 | 172500 |
| 2022-11-30 | 20.06 | $20.55 | 289200 |
| 2022-11-29 | 20.01 | $20.29 | 135100 |
| 2022-11-28 | 19.98 | $20.24 | 137921 |
| 2022-11-25 | 19.95 | $20.45 | 66000 |
| 2022-11-23 | 19.90 | $20.45 | 88927 |
| 2022-11-22 | 19.84 | $20.32 | 153200 |
| 2022-11-21 | 19.79 | $20.06 | 191407 |
| 2022-11-18 | 19.76 | $20.14 | 168932 |
| 2022-11-17 | 19.73 | $20.02 | 151329 |
| 2022-11-16 | 19.69 | $20.23 | 260400 |
| 2022-11-15 | 19.64 | $20.18 | 281323 |
| 2022-11-14 | 19.58 | $20.05 | 160890 |
| 2022-11-11 | 19.53 | $20.10 | 211508 |
| 2022-11-10 | 19.47 | $20.04 | 348900 |
| 2022-11-09 | 19.41 | $19.34 | 232400 |
| 2022-11-08 | 19.42 | $19.58 | 119530 |
| 2022-11-07 | 19.40 | $19.38 | 165232 |
| 2022-11-04 | 19.40 | $19.36 | 186711 |
| 2022-11-03 | 19.41 | $19.30 | 187100 |
| 2022-11-02 | 19.42 | $19.37 | 143611 |
| 2022-11-01 | 19.43 | $19.67 | 108400 |
| 2022-10-31 | 19.40 | $19.60 | 124600 |
| 2022-10-28 | 19.38 | $19.74 | 201900 |
| 2022-10-27 | 19.34 | $19.46 | 126700 |
| 2022-10-26 | 19.33 | $19.45 | 264456 |
| 2022-10-25 | 19.32 | $19.44 | 192928 |
| 2022-10-24 | 19.30 | $19.13 | 141405 |
| 2022-10-21 | 19.32 | $18.95 | 192300 |
| 2022-10-20 | 19.36 | $18.80 | 163800 |
| 2022-10-19 | 19.42 | $19.03 | 103244 |
| 2022-10-18 | 19.46 | $19.20 | 270400 |
| 2022-10-17 | 19.49 | $19.00 | 264324 |
| 2022-10-14 | 19.54 | $18.70 | 150300 |
| 2022-10-13 | 19.63 | $18.96 | 246226 |
| 2022-10-12 | 19.70 | $18.85 | 261700 |
| 2022-10-11 | 19.79 | $19.01 | 142102 |
| 2022-10-10 | 19.87 | $18.94 | 210300 |
| 2022-10-07 | 19.97 | $19.14 | 184649 |
| 2022-10-06 | 20.05 | $19.47 | 200902 |
| 2022-10-05 | 20.11 | $19.83 | 137900 |
| 2022-10-04 | 20.14 | $19.88 | 289300 |
| 2022-10-03 | 20.17 | $19.50 | 204528 |
| 2022-09-30 | 20.24 | $19.20 | 177020 |
| 2022-09-29 | 20.35 | $19.27 | 194500 |
| 2022-09-28 | 20.47 | $19.65 | 257559 |
| 2022-09-27 | 20.55 | $19.12 | 289200 |
| 2022-09-26 | 20.70 | $19.28 | 425600 |
| 2022-09-23 | 20.85 | $19.65 | 464000 |
| 2022-09-22 | 20.98 | $20.03 | 394326 |
| 2022-09-21 | 21.08 | $20.26 | 260619 |
| 2022-09-20 | 21.17 | $20.45 | 281046 |
| 2022-09-19 | 21.24 | $20.62 | 292072 |
| 2022-09-16 | 21.31 | $20.55 | 284500 |
| 2022-09-15 | 21.39 | $20.77 | 200600 |
| 2022-09-14 | 21.45 | $20.87 | 136800 |
| 2022-09-13 | 21.51 | $21.04 | 226808 |
| 2022-09-12 | 21.56 | $21.55 | 189300 |
| 2022-09-09 | 21.56 | $21.49 | 207428 |
| 2022-09-08 | 21.57 | $21.25 | 155909 |
| 2022-09-07 | 21.61 | $21.21 | 129900 |
| 2022-09-06 | 21.65 | $20.99 | 140100 |
| 2022-09-02 | 21.72 | $21.08 | 117406 |
| 2022-09-01 | 21.78 | $21.23 | 201698 |
| 2022-08-31 | 21.84 | $21.27 | 140441 |
| 2022-08-30 | 21.90 | $21.35 | 171016 |
| 2022-08-29 | 21.96 | $21.56 | 214019 |
| 2022-08-26 | 22.00 | $21.73 | 165705 |
| 2022-08-25 | 22.03 | $22.13 | 220908 |
| 2022-08-24 | 22.02 | $21.90 | 142500 |
| 2022-08-23 | 22.03 | $21.80 | 124100 |
| 2022-08-22 | 22.06 | $21.80 | 242600 |
| 2022-08-19 | 22.08 | $22.25 | 166200 |
| 2022-08-18 | 22.07 | $22.43 | 104800 |
| 2022-08-17 | 22.03 | $22.39 | 162100 |
| 2022-08-16 | 21.99 | $22.58 | 296231 |
| 2022-08-15 | 21.93 | $22.54 | 356200 |
| 2022-08-12 | 21.86 | $22.37 | 288333 |
| 2022-08-11 | 21.81 | $22.21 | 167209 |
| 2022-08-10 | 21.77 | $22.34 | 208715 |
| 2022-08-09 | 21.71 | $22.08 | 154900 |
| 2022-08-08 | 21.67 | $22.11 | 150342 |
| 2022-08-05 | 21.62 | $22.08 | 218245 |
| 2022-08-04 | 21.58 | $22.23 | 176800 |
| 2022-08-03 | 21.51 | $22.20 | 163748 |
| 2022-08-02 | 21.43 | $22.00 | 164842 |
| 2022-08-01 | 21.37 | $22.17 | 193959 |
| 2022-07-29 | 21.29 | $22.18 | 209100 |
| 2022-07-28 | 21.20 | $22.00 | 306300 |
| 2022-07-27 | 21.11 | $21.63 | 189401 |
| 2022-07-26 | 21.06 | $21.35 | 198500 |
| 2022-07-25 | 21.03 | $21.33 | 190800 |
| 2022-07-22 | 20.99 | $21.41 | 207635 |
| 2022-07-21 | 20.95 | $21.30 | 205423 |
| 2022-07-20 | 20.91 | $21.12 | 169017 |
| 2022-07-19 | 20.89 | $21.02 | 278000 |
| 2022-07-18 | 20.88 | $20.81 | 261449 |
| 2022-07-15 | 20.89 | $20.84 | 185201 |
| 2022-07-14 | 20.89 | $20.61 | 135812 |
| 2022-07-13 | 20.92 | $20.85 | 118684 |
| 2022-07-12 | 20.93 | $20.81 | 143300 |
| 2022-07-11 | 20.94 | $20.97 | 163029 |
| 2022-07-08 | 20.94 | $21.03 | 150800 |
| 2022-07-07 | 20.93 | $21.08 | 165911 |
| 2022-07-06 | 20.91 | $20.87 | 106470 |
| 2022-07-05 | 20.92 | $20.84 | 198706 |
| 2022-07-01 | 20.93 | $20.97 | 98430 |
| 2022-06-30 | 20.92 | $20.60 | 122934 |
| 2022-06-29 | 20.95 | $20.64 | 124688 |
| 2022-06-28 | 20.99 | $20.59 | 114887 |
| 2022-06-27 | 21.03 | $20.82 | 149813 |
| 2022-06-24 | 21.05 | $20.84 | 196064 |
| 2022-06-23 | 21.07 | $20.51 | 149817 |
| 2022-06-22 | 21.13 | $20.35 | 237626 |
| 2022-06-21 | 21.22 | $20.25 | 516400 |
| 2022-06-17 | 21.32 | $19.94 | 307820 |
| 2022-06-16 | 21.46 | $20.00 | 650823 |
| 2022-06-15 | 21.62 | $20.37 | 476900 |
| 2022-06-14 | 21.75 | $20.08 | 568341 |
| 2022-06-13 | 21.92 | $20.40 | 743204 |
| 2022-06-10 | 22.08 | $21.35 | 400300 |
| 2022-06-09 | 22.16 | $21.89 | 278453 |
| 2022-06-08 | 22.19 | $22.22 | 233040 |
| 2022-06-07 | 22.19 | $22.40 | 267912 |
| 2022-06-06 | 22.16 | $22.28 | 200006 |
| 2022-06-03 | 22.15 | $22.34 | 162816 |
| 2022-06-02 | 22.13 | $22.54 | 200238 |
| 2022-06-01 | 22.09 | $22.28 | 280820 |
| 2022-05-31 | 22.07 | $22.42 | 303833 |
| 2022-05-27 | 22.03 | $22.51 | 278735 |
| 2022-05-26 | 21.98 | $22.20 | 338741 |
| 2022-05-25 | 21.96 | $21.95 | 260720 |
| 2022-05-24 | 21.96 | $21.75 | 358842 |
| 2022-05-23 | 21.98 | $21.59 | 365400 |
| 2022-05-20 | 22.02 | $21.45 | 440151 |
| 2022-05-19 | 22.08 | $21.35 | 387439 |
| 2022-05-18 | 22.16 | $21.47 | 328537 |
| 2022-05-17 | 22.23 | $21.82 | 313800 |
| 2022-05-16 | 22.27 | $21.77 | 328004 |
| 2022-05-13 | 22.33 | $21.70 | 435551 |
| 2022-05-12 | 22.39 | $21.32 | 615636 |
| 2022-05-11 | 22.51 | $21.54 | 311416 |
| 2022-05-10 | 22.61 | $21.68 | 483808 |
| 2022-05-09 | 22.71 | $21.58 | 931855 |
| 2022-05-06 | 22.83 | $22.04 | 493600 |
| 2022-05-05 | 22.91 | $22.19 | 478312 |
| 2022-05-04 | 22.98 | $22.79 | 344521 |
| 2022-05-03 | 23.00 | $22.32 | 362138 |
| 2022-05-02 | 23.08 | $22.12 | 1.1M |
| 2022-04-29 | 23.18 | $22.30 | 473961 |
| 2022-04-28 | 23.27 | $22.85 | 521909 |
| 2022-04-27 | 23.31 | $22.57 | 410400 |
| 2022-04-26 | 23.39 | $22.61 | 402200 |
| 2022-04-25 | 23.47 | $22.88 | 606200 |
| 2022-04-22 | 23.54 | $22.81 | 631600 |
| 2022-04-21 | 23.61 | $23.29 | 379928 |
| 2022-04-20 | 23.65 | $23.60 | 291123 |
| 2022-04-19 | 23.65 | $23.35 | 436100 |
| 2022-04-18 | 23.68 | $23.17 | 812459 |
| 2022-04-14 | 23.74 | $23.35 | 383722 |
| 2022-04-13 | 23.78 | $23.55 | 448223 |
| 2022-04-12 | 23.80 | $23.47 | 325648 |
| 2022-04-11 | 23.84 | $23.41 | 759037 |
| 2022-04-08 | 23.88 | $23.75 | 371852 |
| 2022-04-07 | 23.89 | $23.77 | 326841 |
| 2022-04-06 | 23.91 | $23.83 | 422036 |
| 2022-04-05 | 23.92 | $24.00 | 423892 |
| 2022-04-04 | 23.91 | $24.21 | 281149 |
| 2022-04-01 | 23.88 | $24.14 | 354709 |
| 2022-03-31 | 23.85 | $24.11 | 275422 |
| 2022-03-30 | 23.82 | $24.25 | 719005 |
| 2022-03-29 | 23.77 | $24.23 | 617199 |
| 2022-03-28 | 23.73 | $23.92 | 383300 |
| 2022-03-25 | 23.71 | $23.82 | 359524 |
| 2022-03-24 | 23.69 | $23.80 | 295521 |
| 2022-03-23 | 23.68 | $23.68 | 289400 |
| 2022-03-22 | 23.68 | $23.72 | 406000 |
| 2022-03-21 | 23.68 | $23.62 | 373351 |
| 2022-03-18 | 23.69 | $23.77 | 508000 |
| 2022-03-17 | 23.68 | $23.57 | 257000 |
| 2022-03-16 | 23.69 | $23.40 | 551607 |
| 2022-03-15 | 23.72 | $23.13 | 408200 |
| 2022-03-14 | 23.78 | $22.88 | 646144 |
| 2022-03-11 | 23.87 | $23.27 | 336700 |
| 2022-03-10 | 23.94 | $23.56 | 413213 |
| 2022-03-09 | 23.98 | $23.73 | 578940 |
| 2022-03-08 | 24.00 | $23.57 | 685724 |
| 2022-03-07 | 24.05 | $23.75 | 756947 |
| 2022-03-04 | 24.08 | $24.17 | 462300 |
| 2022-03-03 | 24.07 | $24.08 | 373400 |
| 2022-03-02 | 24.07 | $24.05 | 378400 |
| 2022-03-01 | 24.07 | $23.91 | 434200 |
| 2022-02-28 | 24.09 | $23.99 | 706172 |
| 2022-02-25 | 24.10 | $23.81 | 643746 |
| 2022-02-24 | 24.13 | $23.44 | 1.2M |
| 2022-02-23 | 24.21 | $23.26 | 709946 |
| 2022-02-22 | 24.30 | $23.51 | 850217 |
| 2022-02-18 | 24.39 | $23.71 | 845405 |
| 2022-02-17 | 24.46 | $23.87 | 629393 |
| 2022-02-16 | 24.52 | $24.05 | 652300 |
| 2022-02-15 | 24.57 | $24.00 | 809018 |
| 2022-02-14 | 24.63 | $23.89 | 1.0M |
| 2022-02-11 | 24.71 | $24.09 | 1.2M |
| 2022-02-10 | 24.77 | $24.31 | 1.3M |
| 2022-02-09 | 24.82 | $24.79 | 860214 |
| 2022-02-08 | 24.83 | $24.55 | 762300 |
| 2022-02-07 | 24.86 | $24.55 | 745134 |
| 2022-02-04 | 24.89 | $24.61 | 971025 |
| 2022-02-03 | 24.92 | $24.78 | 811038 |
| 2022-02-02 | 24.93 | $25.04 | 838514 |
| 2022-02-01 | 24.92 | $24.85 | 745600 |
| 2022-01-31 | 24.93 | $24.77 | 613594 |
| 2022-01-28 | 24.95 | $24.45 | 700400 |
| 2022-01-27 | 25.00 | $24.10 | 889109 |
| 2022-01-26 | 25.09 | $24.26 | 1.0M |
| 2022-01-25 | 25.18 | $24.33 | 838800 |
| 2022-01-24 | 25.27 | $24.48 | 2.2M |
| 2022-01-21 | 25.35 | $24.53 | 1.7M |
| 2022-01-20 | 25.44 | $24.70 | 1.0M |
| 2022-01-19 | 25.52 | $24.87 | 1.3M |
| 2022-01-18 | 25.58 | $25.00 | 2.5M |
| 2022-01-14 | 25.65 | $25.32 | 1.4M |
| 2022-01-13 | 25.68 | $25.41 | 1.1M |
| 2022-01-12 | 25.71 | $25.69 | 1.0M |
| 2022-01-11 | 25.71 | $25.65 | 1.1M |
| 2022-01-10 | 25.72 | $25.49 | 1.7M |
| 2022-01-07 | 25.74 | $25.53 | 1.1M |
| 2022-01-06 | 25.76 | $25.61 | 1.1M |
| 2022-01-05 | 25.78 | $25.62 | 1.5M |
| 2022-01-04 | 25.80 | $26.00 | 1.1M |
| 2022-01-03 | 25.77 | $26.00 | 1.4M |
| 2021-12-31 | 25.75 | $25.98 | 595719 |
| 2021-12-30 | 25.73 | $26.00 | 650600 |
| 2021-12-29 | 25.70 | $25.97 | 792617 |
| 2021-12-28 | 25.67 | $25.97 | 863931 |
| 2021-12-27 | 25.64 | $25.92 | 895386 |
| 2021-12-23 | 25.61 | $25.73 | 702439 |
| 2021-12-22 | 25.59 | $25.68 | 781942 |
| 2021-12-21 | 25.59 | $25.50 | 761071 |
| 2021-12-20 | 25.59 | $25.29 | 1.2M |
| 2021-12-17 | 25.63 | $25.49 | 796632 |
| 2021-12-16 | 25.64 | $25.55 | 840408 |
| 2021-12-15 | 25.65 | $25.61 | 792400 |
| 2021-12-14 | 25.65 | $25.45 | 766228 |
| 2021-12-13 | 25.68 | $25.62 | 701600 |
| 2021-12-10 | 25.68 | $25.80 | 783003 |
| 2021-12-09 | 25.67 | $25.68 | 728917 |
| 2021-12-08 | 25.67 | $25.84 | 790341 |
| 2021-12-07 | 25.65 | $25.77 | 565944 |
| 2021-12-06 | 25.64 | $25.52 | 668800 |
| 2021-12-03 | 25.65 | $25.39 | 799057 |
| 2021-12-02 | 25.68 | $25.46 | 528700 |
| 2021-12-01 | 25.70 | $25.18 | 720188 |
| 2021-11-30 | 25.75 | $25.36 | 720800 |
| 2021-11-29 | 25.79 | $25.67 | 614915 |
| 2021-11-26 | 25.81 | $25.59 | 565100 |
| 2021-11-24 | 25.83 | $25.80 | 431046 |
| 2021-11-23 | 25.83 | $25.67 | 575400 |
| 2021-11-22 | 25.85 | $25.71 | 492336 |
| 2021-11-19 | 25.87 | $25.85 | 466000 |
| 2021-11-18 | 25.87 | $25.85 | 442800 |
| 2021-11-17 | 25.87 | $25.85 | 522800 |
| 2021-11-16 | 25.87 | $25.88 | 561439 |
| 2021-11-15 | 25.87 | $25.88 | 563900 |
| 2021-11-12 | 25.87 | $25.94 | 401700 |
| 2021-11-11 | 25.86 | $25.99 | 705669 |
| 2021-11-10 | 25.85 | $25.99 | 690300 |
| 2021-11-09 | 25.84 | $26.22 | 546205 |
| 2021-11-08 | 25.79 | $26.20 | 474400 |
| 2021-11-05 | 25.75 | $26.21 | 463477 |
| 2021-11-04 | 25.70 | $26.08 | 442500 |
| 2021-11-03 | 25.66 | $26.02 | 425367 |
| 2021-11-02 | 25.63 | $25.95 | 468011 |
| 2021-11-01 | 25.59 | $25.88 | 449800 |
| 2021-10-29 | 25.56 | $25.82 | 493000 |
| 2021-10-28 | 25.54 | $25.83 | 435900 |
| 2021-10-27 | 25.50 | $25.75 | 444315 |
| 2021-10-26 | 25.48 | $25.78 | 521500 |
| 2021-10-25 | 25.45 | $25.74 | 508000 |
| 2021-10-22 | 25.42 | $25.67 | 525108 |
| 2021-10-21 | 25.39 | $25.63 | 443639 |
| 2021-10-20 | 25.36 | $25.65 | 641204 |
| 2021-10-19 | 25.33 | $25.55 | 656900 |
| 2021-10-18 | 25.31 | $25.50 | 704600 |
| 2021-10-15 | 25.29 | $25.49 | 708602 |
| 2021-10-14 | 25.27 | $25.45 | 647500 |
| 2021-10-13 | 25.25 | $25.15 | 618827 |
| 2021-10-12 | 25.26 | $25.17 | 778186 |
| 2021-10-11 | 25.27 | $25.08 | 774522 |
| 2021-10-08 | 25.29 | $25.16 | 536833 |
| 2021-10-07 | 25.31 | $25.23 | 735000 |
| 2021-10-06 | 25.31 | $25.13 | 649822 |
| 2021-10-05 | 25.33 | $25.08 | 447251 |
| 2021-10-04 | 25.36 | $25.00 | 915100 |
| 2021-10-01 | 25.40 | $25.12 | 828700 |
| 2021-09-30 | 25.43 | $24.94 | 722700 |
| 2021-09-29 | 25.48 | $25.08 | 572600 |
| 2021-09-28 | 25.52 | $25.00 | 1.3M |
| 2021-09-27 | 25.57 | $25.38 | 649147 |
| 2021-09-24 | 25.60 | $25.43 | 636100 |
| 2021-09-23 | 25.61 | $25.51 | 649579 |
| 2021-09-22 | 25.62 | $25.42 | 620152 |
| 2021-09-21 | 25.64 | $25.24 | 799600 |
| 2021-09-20 | 25.69 | $25.21 | 1.6M |
| 2021-09-17 | 25.74 | $25.48 | 1.2M |
| 2021-09-16 | 25.76 | $25.71 | 686800 |
| 2021-09-15 | 25.77 | $25.74 | 625000 |
| 2021-09-14 | 25.77 | $25.64 | 674153 |
| 2021-09-13 | 25.79 | $25.81 | 703717 |
| 2021-09-10 | 25.79 | $25.77 | 832177 |
| 2021-09-09 | 25.79 | $25.89 | 666243 |
| 2021-09-08 | 25.78 | $25.87 | 717157 |
| 2021-09-07 | 25.77 | $25.85 | 934202 |
| 2021-09-03 | 25.76 | $25.92 | 630222 |
| 2021-09-02 | 25.74 | $25.94 | 622800 |
| 2021-09-01 | 25.72 | $25.89 | 500600 |
| 2021-08-31 | 25.70 | $25.84 | 544101 |
| 2021-08-30 | 25.69 | $25.86 | 532617 |
| 2021-08-27 | 25.67 | $25.79 | 677797 |
| 2021-08-26 | 25.65 | $25.63 | 495078 |
| 2021-08-25 | 25.66 | $25.70 | 570322 |
| 2021-08-24 | 25.65 | $25.72 | 625500 |
| 2021-08-23 | 25.65 | $25.70 | 736913 |
| 2021-08-20 | 25.64 | $25.60 | 596300 |
| 2021-08-19 | 25.64 | $25.49 | 586544 |
| 2021-08-18 | 25.66 | $25.50 | 740831 |
| 2021-08-17 | 25.68 | $25.59 | 715726 |
| 2021-08-16 | 25.69 | $25.67 | 639632 |
| 2021-08-13 | 25.69 | $25.61 | 624063 |
| 2021-08-12 | 25.70 | $25.58 | 699993 |
| 2021-08-11 | 25.71 | $25.67 | 798900 |
| 2021-08-10 | 25.71 | $25.63 | 628863 |
| 2021-08-09 | 25.72 | $25.66 | 989210 |
| 2021-08-06 | 25.73 | $25.72 | 1.1M |
| 2021-08-05 | 25.73 | $25.81 | 636512 |
| 2021-08-04 | 25.72 | $25.81 | 930700 |
| 2021-08-03 | 25.71 | $25.85 | 689245 |
| 2021-08-02 | 25.70 | $25.81 | 600400 |
| 2021-07-30 | 25.68 | $25.77 | 488306 |
| 2021-07-29 | 25.67 | $25.79 | 598401 |
| 2021-07-28 | 25.66 | $25.78 | 483600 |
| 2021-07-27 | 25.65 | $25.73 | 694000 |
| 2021-07-26 | 25.64 | $25.75 | 628700 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
22.69
2026-07-24
Close Price
$22.57
Vol: 28913
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
18.64
Average
21.73
Maximum
25.97
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 22.69 | $22.57 | 28913 |
| 2026-07-23 | 22.71 | $22.50 | 55961 |
| 2026-07-22 | 22.73 | $22.63 | 45716 |
| 2026-07-21 | 22.75 | $22.60 | 69030 |
| 2026-07-20 | 22.76 | $22.62 | 66149 |
| 2026-07-17 | 22.78 | $22.64 | 65400 |
| 2026-07-16 | 22.79 | $22.75 | 42902 |
| 2026-07-15 | 22.79 | $22.75 | 84603 |
| 2026-07-14 | 22.80 | $22.75 | 63958 |
| 2026-07-13 | 22.80 | $22.79 | 22300 |
| 2026-07-10 | 22.80 | $22.85 | 36636 |
| 2026-07-09 | 22.79 | $22.85 | 51115 |
| 2026-07-08 | 22.78 | $22.76 | 23945 |
| 2026-07-07 | 22.78 | $22.84 | 33411 |
| 2026-07-06 | 22.77 | $22.85 | 63303 |
| 2026-07-02 | 22.76 | $22.79 | 38300 |
| 2026-07-01 | 22.75 | $22.75 | 64200 |
| 2026-06-30 | 22.75 | $22.84 | 39147 |
| 2026-06-29 | 22.75 | $22.91 | 92800 |
| 2026-06-26 | 22.73 | $22.83 | 28350 |
| 2026-06-25 | 22.72 | $22.78 | 40924 |
| 2026-06-24 | 22.72 | $22.71 | 17700 |
| 2026-06-23 | 22.73 | $22.67 | 69400 |
| 2026-06-22 | 22.74 | $22.71 | 54700 |
| 2026-06-18 | 22.74 | $22.74 | 41600 |
| 2026-06-17 | 22.75 | $22.56 | 66900 |
| 2026-06-16 | 22.77 | $22.83 | 29316 |
| 2026-06-15 | 22.76 | $22.84 | 94113 |
| 2026-06-12 | 22.76 | $22.74 | 127730 |
| 2026-06-11 | 22.76 | $22.67 | 50932 |
| 2026-06-10 | 22.77 | $22.56 | 36329 |
| 2026-06-09 | 22.79 | $22.64 | 62237 |
| 2026-06-08 | 22.81 | $22.58 | 49100 |
| 2026-06-05 | 22.83 | $22.65 | 69006 |
| 2026-06-04 | 22.84 | $22.97 | 38500 |
| 2026-06-03 | 22.83 | $22.86 | 63011 |
| 2026-06-02 | 22.83 | $22.92 | 60500 |
| 2026-06-01 | 22.81 | $22.79 | 70739 |
| 2026-05-29 | 22.81 | $22.89 | 64037 |
| 2026-05-28 | 22.81 | $22.92 | 74386 |
| 2026-05-27 | 22.79 | $22.91 | 46529 |
| 2026-05-26 | 22.78 | $22.93 | 97800 |
| 2026-05-22 | 22.76 | $22.88 | 73424 |
| 2026-05-21 | 22.74 | $22.79 | 59632 |
| 2026-05-20 | 22.74 | $22.74 | 111200 |
| 2026-05-19 | 22.73 | $22.57 | 77600 |
| 2026-05-18 | 22.74 | $22.65 | 47200 |
| 2026-05-15 | 22.75 | $22.60 | 60500 |
| 2026-05-14 | 22.75 | $22.86 | 93200 |
| 2026-05-13 | 22.73 | $22.74 | 77730 |
| 2026-05-12 | 22.72 | $22.86 | 64100 |
| 2026-05-11 | 22.70 | $22.89 | 49225 |
| 2026-05-08 | 22.67 | $22.87 | 40905 |
| 2026-05-07 | 22.64 | $22.77 | 61245 |
| 2026-05-06 | 22.62 | $22.89 | 97400 |
| 2026-05-05 | 22.59 | $22.79 | 52100 |
| 2026-05-04 | 22.56 | $22.67 | 51061 |
| 2026-05-01 | 22.53 | $22.78 | 111342 |
| 2026-04-30 | 22.50 | $22.77 | 80528 |
| 2026-04-29 | 22.46 | $22.49 | 31200 |
| 2026-04-28 | 22.44 | $22.56 | 42700 |
| 2026-04-27 | 22.42 | $22.57 | 64100 |
| 2026-04-24 | 22.38 | $22.61 | 58247 |
| 2026-04-23 | 22.34 | $22.52 | 45300 |
| 2026-04-22 | 22.31 | $22.46 | 49729 |
| 2026-04-21 | 22.27 | $22.37 | 76520 |
| 2026-04-20 | 22.25 | $22.54 | 53090 |
| 2026-04-17 | 22.20 | $22.58 | 128248 |
| 2026-04-16 | 22.15 | $22.42 | 100510 |
| 2026-04-15 | 22.11 | $22.39 | 123300 |
| 2026-04-14 | 22.07 | $22.39 | 105608 |
| 2026-04-13 | 22.03 | $22.38 | 61600 |
| 2026-04-10 | 21.99 | $22.30 | 49840 |
| 2026-04-09 | 21.96 | $22.37 | 76900 |
| 2026-04-08 | 21.92 | $22.30 | 55150 |
| 2026-04-07 | 21.89 | $22.02 | 60000 |
| 2026-04-06 | 21.89 | $21.98 | 59800 |
| 2026-04-02 | 21.89 | $21.98 | 36100 |
| 2026-04-01 | 21.90 | $21.92 | 47800 |
| 2026-03-31 | 21.91 | $21.84 | 43400 |
| 2026-03-30 | 21.94 | $21.59 | 73137 |
| 2026-03-27 | 22.00 | $21.56 | 55127 |
| 2026-03-26 | 22.07 | $21.74 | 49510 |
| 2026-03-25 | 22.12 | $21.89 | 64336 |
| 2026-03-24 | 22.16 | $21.84 | 47013 |
| 2026-03-23 | 22.22 | $21.85 | 92800 |
| 2026-03-20 | 22.27 | $21.64 | 81900 |
| 2026-03-19 | 22.35 | $22.05 | 50642 |
| 2026-03-18 | 22.40 | $22.01 | 38121 |
| 2026-03-17 | 22.45 | $22.29 | 47978 |
| 2026-03-16 | 22.47 | $22.20 | 77100 |
| 2026-03-13 | 22.50 | $22.03 | 100340 |
| 2026-03-12 | 22.56 | $22.05 | 65900 |
| 2026-03-11 | 22.61 | $22.38 | 54667 |
| 2026-03-10 | 22.64 | $22.48 | 59842 |
| 2026-03-09 | 22.65 | $22.58 | 74728 |
| 2026-03-06 | 22.65 | $22.47 | 59776 |
| 2026-03-05 | 22.66 | $22.58 | 59412 |
| 2026-03-04 | 22.66 | $22.76 | 63733 |
| 2026-03-03 | 22.65 | $22.64 | 93900 |
| 2026-03-02 | 22.64 | $22.82 | 90206 |
| 2026-02-27 | 22.61 | $22.80 | 69900 |
| 2026-02-26 | 22.57 | $22.74 | 63266 |
| 2026-02-25 | 22.55 | $22.76 | 58600 |
| 2026-02-24 | 22.52 | $22.72 | 54700 |
| 2026-02-23 | 22.49 | $22.62 | 75818 |
| 2026-02-20 | 22.46 | $22.65 | 46752 |
| 2026-02-19 | 22.44 | $22.57 | 96927 |
| 2026-02-18 | 22.41 | $22.56 | 68000 |
| 2026-02-17 | 22.39 | $22.57 | 160937 |
| 2026-02-13 | 22.36 | $22.60 | 144115 |
| 2026-02-12 | 22.33 | $22.42 | 52941 |
| 2026-02-11 | 22.31 | $22.60 | 81300 |
| 2026-02-10 | 22.28 | $22.54 | 113600 |
| 2026-02-09 | 22.25 | $22.45 | 77800 |
| 2026-02-06 | 22.23 | $22.41 | 63122 |
| 2026-02-05 | 22.21 | $22.19 | 69640 |
| 2026-02-04 | 22.21 | $22.23 | 40044 |
| 2026-02-03 | 22.20 | $22.24 | 74200 |
| 2026-02-02 | 22.20 | $22.21 | 72932 |
| 2026-01-30 | 22.19 | $22.25 | 37500 |
| 2026-01-29 | 22.18 | $22.22 | 75745 |
| 2026-01-28 | 22.18 | $22.28 | 61900 |
| 2026-01-27 | 22.16 | $22.29 | 77300 |
| 2026-01-26 | 22.15 | $22.27 | 95850 |
| 2026-01-23 | 22.14 | $22.14 | 64100 |
| 2026-01-22 | 22.14 | $22.13 | 48900 |
| 2026-01-21 | 22.14 | $22.09 | 76405 |
| 2026-01-20 | 22.14 | $21.92 | 103017 |
| 2026-01-16 | 22.16 | $22.21 | 119317 |
| 2026-01-15 | 22.15 | $22.19 | 154100 |
| 2026-01-14 | 22.14 | $22.17 | 67911 |
| 2026-01-13 | 22.13 | $22.27 | 65128 |
| 2026-01-12 | 22.11 | $22.24 | 84900 |
| 2026-01-09 | 22.09 | $22.23 | 58500 |
| 2026-01-08 | 22.08 | $22.11 | 64900 |
| 2026-01-07 | 22.07 | $22.09 | 51400 |
| 2026-01-06 | 22.07 | $22.16 | 68600 |
| 2026-01-05 | 22.06 | $22.11 | 96233 |
| 2026-01-02 | 22.06 | $22.07 | 127500 |
| 2025-12-31 | 22.06 | $22.02 | 84800 |
| 2025-12-30 | 22.07 | $22.14 | 87600 |
| 2025-12-29 | 22.07 | $22.14 | 104200 |
| 2025-12-26 | 22.06 | $22.14 | 45339 |
| 2025-12-24 | 22.06 | $22.15 | 25529 |
| 2025-12-23 | 22.06 | $22.06 | 85630 |
| 2025-12-22 | 22.07 | $22.01 | 87500 |
| 2025-12-19 | 22.08 | $21.94 | 57814 |
| 2025-12-18 | 22.09 | $21.94 | 73350 |
| 2025-12-17 | 22.11 | $21.85 | 65339 |
| 2025-12-16 | 22.13 | $21.94 | 61313 |
| 2025-12-15 | 22.15 | $22.04 | 60747 |
| 2025-12-12 | 22.16 | $21.98 | 99307 |
| 2025-12-11 | 22.17 | $22.12 | 49102 |
| 2025-12-10 | 22.17 | $22.25 | 64825 |
| 2025-12-09 | 22.16 | $22.14 | 64600 |
| 2025-12-08 | 22.16 | $22.14 | 102315 |
| 2025-12-05 | 22.16 | $22.25 | 86708 |
| 2025-12-04 | 22.15 | $22.27 | 64921 |
| 2025-12-03 | 22.14 | $22.28 | 52142 |
| 2025-12-02 | 22.13 | $22.22 | 32700 |
| 2025-12-01 | 22.12 | $22.22 | 57529 |
| 2025-11-28 | 22.11 | $22.38 | 72900 |
| 2025-11-26 | 22.09 | $22.32 | 105800 |
| 2025-11-25 | 22.07 | $22.18 | 22600 |
| 2025-11-24 | 22.06 | $22.02 | 54416 |
| 2025-11-21 | 22.08 | $21.93 | 47808 |
| 2025-11-20 | 22.11 | $21.80 | 69305 |
| 2025-11-19 | 22.15 | $21.87 | 52817 |
| 2025-11-18 | 22.18 | $21.94 | 87000 |
| 2025-11-17 | 22.21 | $21.93 | 62508 |
| 2025-11-14 | 22.25 | $22.09 | 132100 |
| 2025-11-13 | 22.27 | $22.03 | 70400 |
| 2025-11-12 | 22.29 | $22.40 | 76945 |
| 2025-11-11 | 22.29 | $22.40 | 44700 |
| 2025-11-10 | 22.27 | $22.31 | 67200 |
| 2025-11-07 | 22.27 | $22.17 | 113574 |
| 2025-11-06 | 22.28 | $22.10 | 52223 |
| 2025-11-05 | 22.30 | $22.16 | 36700 |
| 2025-11-04 | 22.32 | $22.10 | 113900 |
| 2025-11-03 | 22.34 | $22.23 | 130739 |
| 2025-10-31 | 22.35 | $22.25 | 115700 |
| 2025-10-30 | 22.36 | $22.32 | 38100 |
| 2025-10-29 | 22.36 | $22.37 | 67056 |
| 2025-10-28 | 22.36 | $22.52 | 79664 |
| 2025-10-27 | 22.34 | $22.55 | 110724 |
| 2025-10-24 | 22.32 | $22.42 | 45800 |
| 2025-10-23 | 22.31 | $22.33 | 42700 |
| 2025-10-22 | 22.31 | $22.33 | 48500 |
| 2025-10-21 | 22.31 | $22.39 | 26065 |
| 2025-10-20 | 22.30 | $22.39 | 89832 |
| 2025-10-17 | 22.29 | $22.24 | 50600 |
| 2025-10-16 | 22.29 | $22.21 | 64748 |
| 2025-10-15 | 22.30 | $22.30 | 159947 |
| 2025-10-14 | 22.29 | $22.19 | 43033 |
| 2025-10-13 | 22.30 | $22.26 | 83321 |
| 2025-10-10 | 22.30 | $22.08 | 106600 |
| 2025-10-09 | 22.32 | $22.34 | 137948 |
| 2025-10-08 | 22.31 | $22.47 | 68030 |
| 2025-10-07 | 22.29 | $22.39 | 123100 |
| 2025-10-06 | 22.27 | $22.42 | 111623 |
| 2025-10-03 | 22.25 | $22.44 | 140198 |
| 2025-10-02 | 22.23 | $22.38 | 65589 |
| 2025-10-01 | 22.21 | $22.38 | 202500 |
| 2025-09-30 | 22.19 | $22.28 | 60600 |
| 2025-09-29 | 22.17 | $22.24 | 56309 |
| 2025-09-26 | 22.16 | $22.21 | 88904 |
| 2025-09-25 | 22.14 | $22.10 | 60235 |
| 2025-09-24 | 22.14 | $22.21 | 69053 |
| 2025-09-23 | 22.12 | $22.23 | 75225 |
| 2025-09-22 | 22.10 | $22.20 | 71161 |
| 2025-09-19 | 22.09 | $22.18 | 69800 |
| 2025-09-18 | 22.07 | $22.20 | 105900 |
| 2025-09-17 | 22.05 | $22.12 | 53324 |
| 2025-09-16 | 22.03 | $22.16 | 58804 |
| 2025-09-15 | 22.00 | $22.20 | 140100 |
| 2025-09-12 | 21.98 | $22.13 | 90500 |
| 2025-09-11 | 21.95 | $22.27 | 82032 |
| 2025-09-10 | 21.91 | $22.17 | 106971 |
| 2025-09-09 | 21.88 | $22.09 | 65700 |
| 2025-09-08 | 21.86 | $22.04 | 53206 |
| 2025-09-05 | 21.84 | $22.00 | 157500 |
| 2025-09-04 | 21.82 | $21.94 | 50408 |
| 2025-09-03 | 21.80 | $21.81 | 77700 |
| 2025-09-02 | 21.80 | $21.72 | 119300 |
| 2025-08-29 | 21.81 | $21.85 | 39400 |
| 2025-08-28 | 21.80 | $21.94 | 72120 |
| 2025-08-27 | 21.79 | $21.87 | 56100 |
| 2025-08-26 | 21.78 | $21.84 | 51211 |
| 2025-08-25 | 21.77 | $21.78 | 50429 |
| 2025-08-22 | 21.77 | $21.91 | 87664 |
| 2025-08-21 | 21.76 | $21.65 | 53702 |
| 2025-08-20 | 21.77 | $21.72 | 65200 |
| 2025-08-19 | 21.77 | $21.71 | 78900 |
| 2025-08-18 | 21.77 | $21.69 | 76000 |
| 2025-08-15 | 21.78 | $21.75 | 87400 |
| 2025-08-14 | 21.78 | $21.84 | 111015 |
| 2025-08-13 | 21.76 | $21.88 | 42200 |
| 2025-08-12 | 21.75 | $21.88 | 144029 |
| 2025-08-11 | 21.73 | $21.75 | 77546 |
| 2025-08-08 | 21.72 | $21.79 | 154503 |
| 2025-08-07 | 21.70 | $21.80 | 53807 |
| 2025-08-06 | 21.69 | $21.78 | 37000 |
| 2025-08-05 | 21.67 | $21.77 | 33900 |
| 2025-08-04 | 21.66 | $21.87 | 160361 |
| 2025-08-01 | 21.64 | $21.62 | 76000 |
| 2025-07-31 | 21.63 | $21.66 | 63100 |
| 2025-07-30 | 21.63 | $21.76 | 60421 |
| 2025-07-29 | 21.61 | $21.76 | 152300 |
| 2025-07-28 | 21.60 | $21.64 | 68726 |
| 2025-07-25 | 21.59 | $21.72 | 36109 |
| 2025-07-24 | 21.58 | $21.67 | 64301 |
| 2025-07-23 | 21.57 | $21.66 | 71527 |
| 2025-07-22 | 21.56 | $21.65 | 48900 |
| 2025-07-21 | 21.55 | $21.58 | 93308 |
| 2025-07-18 | 21.54 | $21.56 | 75800 |
| 2025-07-17 | 21.54 | $21.48 | 48200 |
| 2025-07-16 | 21.54 | $21.41 | 42100 |
| 2025-07-15 | 21.54 | $21.42 | 112000 |
| 2025-07-14 | 21.54 | $21.54 | 41900 |
| 2025-07-11 | 21.53 | $21.66 | 67610 |
| 2025-07-10 | 21.51 | $21.66 | 43800 |
| 2025-07-09 | 21.49 | $21.62 | 103426 |
| 2025-07-08 | 21.46 | $21.52 | 64100 |
| 2025-07-07 | 21.45 | $21.54 | 98730 |
| 2025-07-03 | 21.43 | $21.69 | 98118 |
| 2025-07-02 | 21.40 | $21.64 | 79500 |
| 2025-07-01 | 21.36 | $21.61 | 83712 |
| 2025-06-30 | 21.33 | $21.66 | 56343 |
| 2025-06-27 | 21.30 | $21.52 | 94500 |
| 2025-06-26 | 21.27 | $21.55 | 148219 |
| 2025-06-25 | 21.23 | $21.37 | 44300 |
| 2025-06-24 | 21.22 | $21.45 | 142523 |
| 2025-06-23 | 21.19 | $21.25 | 140329 |
| 2025-06-20 | 21.18 | $21.12 | 110400 |
| 2025-06-18 | 21.18 | $21.11 | 54000 |
| 2025-06-17 | 21.18 | $21.11 | 75029 |
| 2025-06-16 | 21.18 | $21.18 | 124753 |
| 2025-06-13 | 21.17 | $21.16 | 133419 |
| 2025-06-12 | 21.17 | $21.32 | 53300 |
| 2025-06-11 | 21.15 | $21.33 | 89520 |
| 2025-06-10 | 21.13 | $21.28 | 162823 |
| 2025-06-09 | 21.11 | $21.20 | 100200 |
| 2025-06-06 | 21.09 | $21.22 | 68520 |
| 2025-06-05 | 21.07 | $21.17 | 119300 |
| 2025-06-04 | 21.06 | $21.25 | 74200 |
| 2025-06-03 | 21.03 | $21.22 | 96225 |
| 2025-06-02 | 21.01 | $21.15 | 75100 |
| 2025-05-30 | 20.99 | $21.21 | 45233 |
| 2025-05-29 | 20.96 | $21.02 | 73349 |
| 2025-05-28 | 20.94 | $20.94 | 62626 |
| 2025-05-27 | 20.94 | $21.07 | 85707 |
| 2025-05-23 | 20.92 | $20.78 | 48300 |
| 2025-05-22 | 20.93 | $20.82 | 64400 |
| 2025-05-21 | 20.93 | $20.80 | 40406 |
| 2025-05-20 | 20.93 | $21.11 | 53700 |
| 2025-05-19 | 20.90 | $21.17 | 56009 |
| 2025-05-16 | 20.85 | $21.22 | 135726 |
| 2025-05-15 | 20.79 | $21.13 | 77538 |
| 2025-05-14 | 20.74 | $20.92 | 106843 |
| 2025-05-13 | 20.70 | $20.95 | 51903 |
| 2025-05-12 | 20.66 | $21.00 | 81100 |
| 2025-05-09 | 20.61 | $20.80 | 51200 |
| 2025-05-08 | 20.57 | $20.76 | 81411 |
| 2025-05-07 | 20.53 | $20.78 | 73700 |
| 2025-05-06 | 20.49 | $20.70 | 42740 |
| 2025-05-05 | 20.44 | $20.74 | 79500 |
| 2025-05-02 | 20.39 | $20.83 | 74512 |
| 2025-05-01 | 20.33 | $20.70 | 65600 |
| 2025-04-30 | 20.28 | $20.68 | 48250 |
| 2025-04-29 | 20.24 | $20.78 | 32741 |
| 2025-04-28 | 20.19 | $20.65 | 76610 |
| 2025-04-25 | 20.15 | $20.57 | 48500 |
| 2025-04-24 | 20.13 | $20.47 | 52548 |
| 2025-04-23 | 20.11 | $20.18 | 47848 |
| 2025-04-22 | 20.13 | $20.01 | 62305 |
| 2025-04-21 | 20.17 | $19.68 | 111932 |
| 2025-04-17 | 20.25 | $20.15 | 37500 |
| 2025-04-16 | 20.29 | $20.08 | 61000 |
| 2025-04-15 | 20.34 | $20.25 | 51400 |
| 2025-04-14 | 20.38 | $20.07 | 122107 |
| 2025-04-11 | 20.44 | $19.99 | 60246 |
| 2025-04-10 | 20.51 | $19.86 | 94910 |
| 2025-04-09 | 20.60 | $20.43 | 145043 |
| 2025-04-08 | 20.64 | $19.20 | 129800 |
| 2025-04-07 | 20.80 | $19.50 | 234800 |
| 2025-04-04 | 20.94 | $19.87 | 240600 |
| 2025-04-03 | 21.06 | $20.77 | 78300 |
| 2025-04-02 | 21.09 | $21.10 | 38500 |
| 2025-04-01 | 21.09 | $21.08 | 53613 |
| 2025-03-31 | 21.09 | $21.09 | 58232 |
| 2025-03-28 | 21.09 | $20.99 | 114100 |
| 2025-03-27 | 21.11 | $21.08 | 35414 |
| 2025-03-26 | 21.12 | $21.15 | 68744 |
| 2025-03-25 | 21.13 | $21.22 | 30300 |
| 2025-03-24 | 21.13 | $21.29 | 93948 |
| 2025-03-21 | 21.13 | $21.08 | 37600 |
| 2025-03-20 | 21.15 | $21.19 | 53600 |
| 2025-03-19 | 21.16 | $21.05 | 68300 |
| 2025-03-18 | 21.19 | $21.01 | 42500 |
| 2025-03-17 | 21.22 | $21.15 | 99337 |
| 2025-03-14 | 21.25 | $20.87 | 224806 |
| 2025-03-13 | 21.30 | $20.70 | 95000 |
| 2025-03-12 | 21.38 | $20.99 | 71447 |
| 2025-03-11 | 21.43 | $20.95 | 93216 |
| 2025-03-10 | 21.49 | $21.08 | 122400 |
| 2025-03-07 | 21.55 | $21.30 | 62226 |
| 2025-03-06 | 21.58 | $21.18 | 69048 |
| 2025-03-05 | 21.62 | $21.45 | 87514 |
| 2025-03-04 | 21.65 | $21.46 | 115232 |
| 2025-03-03 | 21.67 | $21.59 | 111713 |
| 2025-02-28 | 21.68 | $21.73 | 64800 |
| 2025-02-27 | 21.67 | $21.44 | 90200 |
| 2025-02-26 | 21.70 | $21.64 | 119178 |
| 2025-02-25 | 21.70 | $21.62 | 178300 |
| 2025-02-24 | 21.71 | $21.60 | 86283 |
| 2025-02-21 | 21.72 | $21.66 | 85400 |
| 2025-02-20 | 21.73 | $21.77 | 54500 |
| 2025-02-19 | 21.72 | $21.77 | 137900 |
| 2025-02-18 | 21.71 | $21.74 | 110528 |
| 2025-02-14 | 21.71 | $21.77 | 146200 |
| 2025-02-13 | 21.70 | $21.75 | 63100 |
| 2025-02-12 | 21.70 | $21.63 | 52731 |
| 2025-02-11 | 21.70 | $21.79 | 57409 |
| 2025-02-10 | 21.68 | $21.75 | 74146 |
| 2025-02-07 | 21.66 | $21.64 | 62747 |
| 2025-02-06 | 21.66 | $21.78 | 81937 |
| 2025-02-05 | 21.63 | $21.80 | 121731 |
| 2025-02-04 | 21.61 | $21.64 | 73100 |
| 2025-02-03 | 21.59 | $21.61 | 153360 |
| 2025-01-31 | 21.58 | $21.69 | 43739 |
| 2025-01-30 | 21.57 | $21.77 | 57500 |
| 2025-01-29 | 21.54 | $21.56 | 61300 |
| 2025-01-28 | 21.53 | $21.63 | 59121 |
| 2025-01-27 | 21.51 | $21.60 | 82400 |
| 2025-01-24 | 21.50 | $21.77 | 66100 |
| 2025-01-23 | 21.47 | $21.75 | 100326 |
| 2025-01-22 | 21.44 | $21.69 | 55632 |
| 2025-01-21 | 21.41 | $21.79 | 98585 |
| 2025-01-17 | 21.37 | $21.58 | 84803 |
| 2025-01-16 | 21.35 | $21.54 | 84221 |
| 2025-01-15 | 21.34 | $21.44 | 179700 |
| 2025-01-14 | 21.34 | $21.11 | 61200 |
| 2025-01-13 | 21.37 | $21.04 | 91955 |
| 2025-01-10 | 21.42 | $21.09 | 83800 |
| 2025-01-08 | 21.47 | $21.36 | 53850 |
| 2025-01-07 | 21.49 | $21.35 | 65300 |
| 2025-01-06 | 21.53 | $21.47 | 153100 |
| 2025-01-03 | 21.55 | $21.55 | 63100 |
| 2025-01-02 | 21.57 | $21.35 | 90126 |
| 2024-12-31 | 21.62 | $21.33 | 89500 |
| 2024-12-30 | 21.67 | $21.40 | 155600 |
| 2024-12-27 | 21.72 | $21.42 | 92539 |
| 2024-12-26 | 21.77 | $21.58 | 92100 |
| 2024-12-24 | 21.81 | $21.57 | 85600 |
| 2024-12-23 | 21.85 | $21.42 | 59000 |
| 2024-12-20 | 21.91 | $21.37 | 149800 |
| 2024-12-19 | 21.98 | $21.25 | 133100 |
| 2024-12-18 | 22.06 | $21.29 | 132606 |
| 2024-12-17 | 22.14 | $21.80 | 63300 |
| 2024-12-16 | 22.17 | $21.97 | 132200 |
| 2024-12-13 | 22.19 | $21.97 | 108506 |
| 2024-12-12 | 22.20 | $22.01 | 58300 |
| 2024-12-11 | 22.21 | $22.22 | 75412 |
| 2024-12-10 | 22.19 | $22.14 | 104907 |
| 2024-12-09 | 22.19 | $22.25 | 75810 |
| 2024-12-06 | 22.17 | $22.37 | 89000 |
| 2024-12-05 | 22.14 | $22.35 | 61500 |
| 2024-12-04 | 22.11 | $22.32 | 197000 |
| 2024-12-03 | 22.08 | $22.36 | 84114 |
| 2024-12-02 | 22.05 | $22.37 | 63100 |
| 2024-11-29 | 22.00 | $22.40 | 58000 |
| 2024-11-27 | 21.95 | $22.26 | 101566 |
| 2024-11-26 | 21.91 | $22.17 | 70238 |
| 2024-11-25 | 21.88 | $22.13 | 69019 |
| 2024-11-22 | 21.85 | $21.99 | 79244 |
| 2024-11-21 | 21.83 | $21.91 | 85890 |
| 2024-11-20 | 21.82 | $21.78 | 59100 |
| 2024-11-19 | 21.83 | $21.87 | 51945 |
| 2024-11-18 | 21.82 | $21.78 | 74100 |
| 2024-11-15 | 21.82 | $21.67 | 91900 |
| 2024-11-14 | 21.84 | $21.81 | 168718 |
| 2024-11-13 | 21.84 | $21.81 | 59943 |
| 2024-11-12 | 21.85 | $21.96 | 124126 |
| 2024-11-11 | 21.84 | $22.14 | 82500 |
| 2024-11-08 | 21.82 | $22.16 | 76834 |
| 2024-11-07 | 21.79 | $22.01 | 127200 |
| 2024-11-06 | 21.77 | $21.85 | 72522 |
| 2024-11-05 | 21.78 | $21.72 | 90342 |
| 2024-11-04 | 21.79 | $21.53 | 56300 |
| 2024-11-01 | 21.83 | $21.46 | 65200 |
| 2024-10-31 | 21.88 | $21.51 | 44625 |
| 2024-10-30 | 21.92 | $21.73 | 62538 |
| 2024-10-29 | 21.95 | $21.78 | 69700 |
| 2024-10-28 | 21.97 | $21.83 | 71430 |
| 2024-10-25 | 21.99 | $21.76 | 61746 |
| 2024-10-24 | 22.02 | $21.87 | 26217 |
| 2024-10-23 | 22.04 | $21.80 | 99600 |
| 2024-10-22 | 22.07 | $21.96 | 91638 |
| 2024-10-21 | 22.09 | $21.99 | 71600 |
| 2024-10-18 | 22.10 | $22.12 | 64700 |
| 2024-10-17 | 22.10 | $22.04 | 71800 |
| 2024-10-16 | 22.11 | $22.17 | 67100 |
| 2024-10-15 | 22.11 | $22.05 | 92000 |
| 2024-10-14 | 22.12 | $22.10 | 121448 |
| 2024-10-11 | 22.13 | $21.98 | 70935 |
| 2024-10-10 | 22.14 | $22.05 | 54105 |
| 2024-10-09 | 22.15 | $22.06 | 67100 |
| 2024-10-08 | 22.16 | $22.05 | 69300 |
| 2024-10-07 | 22.18 | $21.91 | 40704 |
| 2024-10-04 | 22.20 | $22.18 | 92622 |
| 2024-10-03 | 22.20 | $22.20 | 23914 |
| 2024-10-02 | 22.19 | $22.19 | 109400 |
| 2024-10-01 | 22.18 | $22.27 | 28701 |
| 2024-09-30 | 22.16 | $22.25 | 51406 |
| 2024-09-27 | 22.14 | $22.23 | 82447 |
| 2024-09-26 | 22.13 | $22.17 | 119416 |
| 2024-09-25 | 22.11 | $22.17 | 54625 |
| 2024-09-24 | 22.10 | $22.29 | 63328 |
| 2024-09-23 | 22.07 | $22.25 | 108421 |
| 2024-09-20 | 22.05 | $22.20 | 51535 |
| 2024-09-19 | 22.02 | $22.23 | 74200 |
| 2024-09-18 | 21.99 | $22.02 | 118500 |
| 2024-09-17 | 21.98 | $22.24 | 79338 |
| 2024-09-16 | 21.95 | $22.22 | 104828 |
| 2024-09-13 | 21.92 | $22.08 | 80636 |
| 2024-09-12 | 21.90 | $22.12 | 83831 |
| 2024-09-11 | 21.87 | $22.06 | 52211 |
| 2024-09-10 | 21.84 | $21.99 | 33935 |
| 2024-09-09 | 21.81 | $21.84 | 66400 |
| 2024-09-06 | 21.80 | $21.74 | 64400 |
| 2024-09-05 | 21.79 | $21.83 | 89729 |
| 2024-09-04 | 21.77 | $21.92 | 26600 |
| 2024-09-03 | 21.74 | $21.81 | 50237 |
| 2024-08-30 | 21.72 | $21.98 | 68741 |
| 2024-08-29 | 21.67 | $21.85 | 52716 |
| 2024-08-28 | 21.64 | $21.78 | 33498 |
| 2024-08-27 | 21.61 | $21.87 | 66700 |
| 2024-08-26 | 21.57 | $21.91 | 68028 |
| 2024-08-23 | 21.53 | $21.88 | 86211 |
| 2024-08-22 | 21.48 | $21.72 | 108400 |
| 2024-08-21 | 21.45 | $21.85 | 79167 |
| 2024-08-20 | 21.40 | $21.76 | 186500 |
| 2024-08-19 | 21.36 | $21.73 | 166229 |
| 2024-08-16 | 21.32 | $21.62 | 113554 |
| 2024-08-15 | 21.28 | $21.54 | 100471 |
| 2024-08-14 | 21.26 | $21.45 | 119140 |
| 2024-08-13 | 21.24 | $21.30 | 50841 |
| 2024-08-12 | 21.24 | $21.20 | 73200 |
| 2024-08-09 | 21.25 | $21.30 | 121900 |
| 2024-08-08 | 21.25 | $21.17 | 74448 |
| 2024-08-07 | 21.27 | $20.96 | 99017 |
| 2024-08-06 | 21.31 | $21.11 | 66200 |
| 2024-08-05 | 21.33 | $21.01 | 168120 |
| 2024-08-02 | 21.37 | $21.38 | 114700 |
| 2024-08-01 | 21.37 | $21.42 | 63200 |
| 2024-07-31 | 21.37 | $21.53 | 100200 |
| 2024-07-30 | 21.35 | $21.32 | 55632 |
| 2024-07-29 | 21.35 | $21.29 | 107900 |
| 2024-07-26 | 21.36 | $21.29 | 178200 |
| 2024-07-25 | 21.36 | $21.10 | 119500 |
| 2024-07-24 | 21.38 | $21.15 | 71700 |
| 2024-07-23 | 21.40 | $21.40 | 62757 |
| 2024-07-22 | 21.39 | $21.43 | 74414 |
| 2024-07-19 | 21.38 | $21.33 | 51152 |
| 2024-07-18 | 21.37 | $21.39 | 70500 |
| 2024-07-17 | 21.36 | $21.55 | 120327 |
| 2024-07-16 | 21.34 | $21.63 | 156500 |
| 2024-07-15 | 21.30 | $21.45 | 191700 |
| 2024-07-12 | 21.28 | $21.51 | 68511 |
| 2024-07-11 | 21.25 | $21.50 | 127543 |
| 2024-07-10 | 21.21 | $21.45 | 154900 |
| 2024-07-09 | 21.18 | $21.35 | 65425 |
| 2024-07-08 | 21.16 | $21.36 | 142520 |
| 2024-07-05 | 21.14 | $21.32 | 114241 |
| 2024-07-03 | 21.11 | $21.23 | 81903 |
| 2024-07-02 | 21.10 | $21.12 | 67300 |
| 2024-07-01 | 21.09 | $20.98 | 79600 |
| 2024-06-28 | 21.09 | $21.12 | 99448 |
| 2024-06-27 | 21.08 | $21.15 | 60501 |
| 2024-06-26 | 21.06 | $21.10 | 62400 |
| 2024-06-25 | 21.05 | $21.16 | 65512 |
| 2024-06-24 | 21.02 | $21.21 | 102700 |
| 2024-06-21 | 20.99 | $21.13 | 129700 |
| 2024-06-20 | 20.97 | $21.15 | 117033 |
| 2024-06-18 | 20.94 | $21.16 | 109731 |
| 2024-06-17 | 20.91 | $21.10 | 84408 |
| 2024-06-14 | 20.89 | $21.07 | 132330 |
| 2024-06-13 | 20.86 | $21.04 | 60800 |
| 2024-06-12 | 20.84 | $21.07 | 131106 |
| 2024-06-11 | 20.82 | $20.99 | 63215 |
| 2024-06-10 | 20.80 | $20.90 | 66128 |
| 2024-06-07 | 20.78 | $20.88 | 46500 |
| 2024-06-06 | 20.77 | $20.99 | 93533 |
| 2024-06-05 | 20.75 | $21.00 | 103338 |
| 2024-06-04 | 20.73 | $20.82 | 109507 |
| 2024-06-03 | 20.72 | $20.74 | 134100 |
| 2024-05-31 | 20.72 | $20.69 | 99200 |
| 2024-05-30 | 20.72 | $20.53 | 40912 |
| 2024-05-29 | 20.74 | $20.50 | 57804 |
| 2024-05-28 | 20.75 | $20.64 | 74665 |
| 2024-05-24 | 20.76 | $20.71 | 54424 |
| 2024-05-23 | 20.75 | $20.65 | 70242 |
| 2024-05-22 | 20.75 | $20.80 | 65739 |
| 2024-05-21 | 20.73 | $20.89 | 53547 |
| 2024-05-20 | 20.70 | $20.89 | 74540 |
| 2024-05-17 | 20.66 | $20.85 | 114734 |
| 2024-05-16 | 20.63 | $20.94 | 113600 |
| 2024-05-15 | 20.58 | $20.97 | 227980 |
| 2024-05-14 | 20.53 | $20.71 | 68800 |
| 2024-05-13 | 20.50 | $20.63 | 44233 |
| 2024-05-10 | 20.47 | $20.75 | 42654 |
| 2024-05-09 | 20.43 | $20.78 | 51451 |
| 2024-05-08 | 20.39 | $20.68 | 62000 |
| 2024-05-07 | 20.35 | $20.75 | 69227 |
| 2024-05-06 | 20.31 | $20.65 | 97130 |
| 2024-05-03 | 20.28 | $20.54 | 65400 |
| 2024-05-02 | 20.27 | $20.35 | 43209 |
| 2024-05-01 | 20.27 | $20.24 | 29011 |
| 2024-04-30 | 20.29 | $20.12 | 40900 |
| 2024-04-29 | 20.32 | $20.40 | 73719 |
| 2024-04-26 | 20.33 | $20.28 | 157467 |
| 2024-04-25 | 20.36 | $20.19 | 186335 |
| 2024-04-24 | 20.40 | $20.30 | 108300 |
| 2024-04-23 | 20.43 | $20.29 | 65400 |
| 2024-04-22 | 20.47 | $20.17 | 102344 |
| 2024-04-19 | 20.52 | $20.06 | 106749 |
| 2024-04-18 | 20.59 | $20.07 | 62700 |
| 2024-04-17 | 20.66 | $20.11 | 65686 |
| 2024-04-16 | 20.73 | $20.16 | 122100 |
| 2024-04-15 | 20.80 | $20.17 | 228600 |
| 2024-04-12 | 20.88 | $20.44 | 95500 |
| 2024-04-11 | 20.93 | $20.58 | 81354 |
| 2024-04-10 | 20.97 | $20.63 | 97700 |
| 2024-04-09 | 21.00 | $20.88 | 180600 |
| 2024-04-08 | 21.02 | $20.92 | 77807 |
| 2024-04-05 | 21.03 | $20.93 | 89400 |
| 2024-04-04 | 21.04 | $20.91 | 88990 |
| 2024-04-03 | 21.05 | $21.01 | 56135 |
| 2024-04-02 | 21.06 | $20.97 | 65300 |
| 2024-04-01 | 21.07 | $21.06 | 83814 |
| 2024-03-28 | 21.07 | $21.21 | 93300 |
| 2024-03-27 | 21.05 | $21.19 | 160428 |
| 2024-03-26 | 21.04 | $21.02 | 93912 |
| 2024-03-25 | 21.04 | $21.05 | 84556 |
| 2024-03-22 | 21.03 | $21.12 | 98606 |
| 2024-03-21 | 21.02 | $21.13 | 112514 |
| 2024-03-20 | 21.01 | $21.07 | 79800 |
| 2024-03-19 | 20.99 | $20.94 | 82400 |
| 2024-03-18 | 20.99 | $20.85 | 153728 |
| 2024-03-15 | 21.00 | $20.90 | 239048 |
| 2024-03-14 | 21.00 | $20.85 | 76600 |
| 2024-03-13 | 21.01 | $21.02 | 143061 |
| 2024-03-12 | 20.99 | $21.20 | 70735 |
| 2024-03-11 | 20.96 | $21.15 | 79500 |
| 2024-03-08 | 20.93 | $21.17 | 114905 |
| 2024-03-07 | 20.90 | $21.22 | 131118 |
| 2024-03-06 | 20.85 | $21.10 | 127912 |
| 2024-03-05 | 20.82 | $21.03 | 76600 |
| 2024-03-04 | 20.80 | $21.01 | 150305 |
| 2024-03-01 | 20.77 | $21.05 | 203410 |
| 2024-02-29 | 20.74 | $20.87 | 103300 |
| 2024-02-28 | 20.73 | $20.80 | 78700 |
| 2024-02-27 | 20.72 | $20.78 | 76200 |
| 2024-02-26 | 20.72 | $20.81 | 125131 |
| 2024-02-23 | 20.71 | $20.92 | 165201 |
| 2024-02-22 | 20.69 | $20.76 | 133435 |
| 2024-02-21 | 20.69 | $20.56 | 67796 |
| 2024-02-20 | 20.70 | $20.60 | 145030 |
| 2024-02-16 | 20.71 | $20.64 | 101541 |
| 2024-02-15 | 20.71 | $20.78 | 115331 |
| 2024-02-14 | 20.70 | $20.54 | 95534 |
| 2024-02-13 | 20.71 | $20.41 | 143027 |
| 2024-02-12 | 20.74 | $20.86 | 109243 |
| 2024-02-09 | 20.72 | $20.80 | 82827 |
| 2024-02-08 | 20.70 | $20.79 | 69309 |
| 2024-02-07 | 20.69 | $20.79 | 84853 |
| 2024-02-06 | 20.67 | $20.73 | 90300 |
| 2024-02-05 | 20.66 | $20.65 | 108400 |
| 2024-02-02 | 20.66 | $20.87 | 112644 |
| 2024-02-01 | 20.63 | $20.86 | 130231 |
| 2024-01-31 | 20.60 | $20.71 | 81218 |
| 2024-01-30 | 20.59 | $20.82 | 215524 |
| 2024-01-29 | 20.56 | $20.76 | 119736 |
| 2024-01-26 | 20.54 | $20.66 | 77726 |
| 2024-01-25 | 20.53 | $20.66 | 148704 |
| 2024-01-24 | 20.52 | $20.51 | 127100 |
| 2024-01-23 | 20.53 | $20.54 | 109100 |
| 2024-01-22 | 20.53 | $20.59 | 128827 |
| 2024-01-19 | 20.53 | $20.52 | 199049 |
| 2024-01-18 | 20.54 | $20.35 | 137608 |
| 2024-01-17 | 20.56 | $20.30 | 120114 |
| 2024-01-16 | 20.59 | $20.44 | 108284 |
| 2024-01-12 | 20.60 | $20.62 | 76200 |
| 2024-01-11 | 20.60 | $20.60 | 115522 |
| 2024-01-10 | 20.60 | $20.60 | 86509 |
| 2024-01-09 | 20.60 | $20.62 | 263617 |
| 2024-01-08 | 20.59 | $20.60 | 107500 |
| 2024-01-05 | 20.58 | $20.40 | 76409 |
| 2024-01-04 | 20.59 | $20.48 | 91600 |
| 2024-01-03 | 20.58 | $20.60 | 145200 |
| 2024-01-02 | 20.57 | $20.59 | 147100 |
| 2023-12-29 | 20.55 | $20.68 | 193500 |
| 2023-12-28 | 20.52 | $20.79 | 229600 |
| 2023-12-27 | 20.48 | $20.77 | 152215 |
| 2023-12-26 | 20.44 | $20.68 | 187300 |
| 2023-12-22 | 20.39 | $20.64 | 173200 |
| 2023-12-21 | 20.35 | $20.60 | 107700 |
| 2023-12-20 | 20.31 | $20.55 | 239900 |
| 2023-12-19 | 20.27 | $20.61 | 245300 |
| 2023-12-18 | 20.22 | $20.58 | 220000 |
| 2023-12-15 | 20.16 | $20.59 | 192041 |
| 2023-12-14 | 20.10 | $20.60 | 219722 |
| 2023-12-13 | 20.04 | $20.43 | 551729 |
| 2023-12-12 | 19.99 | $20.14 | 146700 |
| 2023-12-11 | 19.96 | $20.11 | 219900 |
| 2023-12-08 | 19.92 | $20.08 | 177444 |
| 2023-12-07 | 19.89 | $20.13 | 171400 |
| 2023-12-06 | 19.85 | $20.03 | 187700 |
| 2023-12-05 | 19.81 | $20.12 | 147700 |
| 2023-12-04 | 19.77 | $20.08 | 147641 |
| 2023-12-01 | 19.72 | $20.11 | 124457 |
| 2023-11-30 | 19.66 | $19.96 | 98300 |
| 2023-11-29 | 19.61 | $19.93 | 162500 |
| 2023-11-28 | 19.56 | $19.84 | 70427 |
| 2023-11-27 | 19.51 | $19.78 | 114403 |
| 2023-11-24 | 19.46 | $19.70 | 35400 |
| 2023-11-22 | 19.41 | $19.79 | 107609 |
| 2023-11-21 | 19.35 | $19.68 | 83600 |
| 2023-11-20 | 19.29 | $19.71 | 109409 |
| 2023-11-17 | 19.22 | $19.62 | 170500 |
| 2023-11-16 | 19.16 | $19.54 | 206600 |
| 2023-11-15 | 19.10 | $19.58 | 155821 |
| 2023-11-14 | 19.03 | $19.54 | 227000 |
| 2023-11-13 | 18.96 | $19.15 | 52444 |
| 2023-11-10 | 18.93 | $19.28 | 80600 |
| 2023-11-09 | 18.89 | $19.09 | 295429 |
| 2023-11-08 | 18.86 | $19.32 | 92116 |
| 2023-11-07 | 18.81 | $19.26 | 107500 |
| 2023-11-06 | 18.77 | $19.22 | 74128 |
| 2023-11-03 | 18.73 | $19.33 | 138600 |
| 2023-11-02 | 18.67 | $19.11 | 114500 |
| 2023-11-01 | 18.64 | $18.74 | 57112 |
| 2023-10-31 | 18.64 | $18.49 | 62900 |
| 2023-10-30 | 18.67 | $18.41 | 123024 |
| 2023-10-27 | 18.70 | $18.32 | 137849 |
| 2023-10-26 | 18.75 | $18.42 | 131357 |
| 2023-10-25 | 18.79 | $18.47 | 63919 |
| 2023-10-24 | 18.83 | $18.66 | 72800 |
| 2023-10-23 | 18.86 | $18.52 | 153528 |
| 2023-10-20 | 18.90 | $18.55 | 116253 |
| 2023-10-19 | 18.95 | $18.60 | 110985 |
| 2023-10-18 | 18.99 | $18.76 | 89200 |
| 2023-10-17 | 19.02 | $18.97 | 116400 |
| 2023-10-16 | 19.04 | $19.11 | 113721 |
| 2023-10-13 | 19.05 | $18.98 | 90913 |
| 2023-10-12 | 19.07 | $18.95 | 56520 |
| 2023-10-11 | 19.10 | $19.26 | 83900 |
| 2023-10-10 | 19.11 | $19.14 | 146411 |
| 2023-10-09 | 19.13 | $19.06 | 155401 |
| 2023-10-06 | 19.16 | $18.82 | 614726 |
| 2023-10-05 | 19.22 | $18.75 | 78200 |
| 2023-10-04 | 19.29 | $18.88 | 158967 |
| 2023-10-03 | 19.35 | $18.70 | 141308 |
| 2023-10-02 | 19.44 | $18.91 | 120378 |
| 2023-09-29 | 19.51 | $19.11 | 145805 |
| 2023-09-28 | 19.57 | $19.14 | 91835 |
| 2023-09-27 | 19.63 | $19.09 | 186047 |
| 2023-09-26 | 19.70 | $19.15 | 144728 |
| 2023-09-25 | 19.76 | $19.36 | 176600 |
| 2023-09-22 | 19.81 | $19.46 | 105025 |
| 2023-09-21 | 19.85 | $19.51 | 124520 |
| 2023-09-20 | 19.89 | $19.80 | 89448 |
| 2023-09-19 | 19.90 | $19.84 | 147921 |
| 2023-09-18 | 19.90 | $19.82 | 139600 |
| 2023-09-15 | 19.91 | $19.80 | 81000 |
| 2023-09-14 | 19.91 | $19.92 | 111300 |
| 2023-09-13 | 19.90 | $19.92 | 99500 |
| 2023-09-12 | 19.90 | $19.97 | 73000 |
| 2023-09-11 | 19.89 | $19.94 | 122774 |
| 2023-09-08 | 19.88 | $19.86 | 45100 |
| 2023-09-07 | 19.88 | $19.84 | 70713 |
| 2023-09-06 | 19.88 | $19.79 | 111900 |
| 2023-09-05 | 19.90 | $19.90 | 142733 |
| 2023-09-01 | 19.90 | $20.10 | 123014 |
| 2023-08-31 | 19.88 | $20.10 | 113349 |
| 2023-08-30 | 19.87 | $20.13 | 155700 |
| 2023-08-29 | 19.85 | $20.05 | 278000 |
| 2023-08-28 | 19.84 | $19.83 | 152200 |
| 2023-08-25 | 19.86 | $19.76 | 83547 |
| 2023-08-24 | 19.89 | $19.73 | 96802 |
| 2023-08-23 | 19.92 | $19.82 | 89102 |
| 2023-08-22 | 19.95 | $19.63 | 95957 |
| 2023-08-21 | 20.01 | $19.60 | 177800 |
| 2023-08-18 | 20.07 | $19.70 | 77144 |
| 2023-08-17 | 20.12 | $19.60 | 269500 |
| 2023-08-16 | 20.19 | $19.78 | 244733 |
| 2023-08-15 | 20.25 | $19.88 | 169900 |
| 2023-08-14 | 20.30 | $19.95 | 147448 |
| 2023-08-11 | 20.34 | $20.03 | 369312 |
| 2023-08-10 | 20.38 | $20.21 | 79100 |
| 2023-08-09 | 20.41 | $20.28 | 65500 |
| 2023-08-08 | 20.43 | $20.29 | 106556 |
| 2023-08-07 | 20.44 | $20.22 | 156100 |
| 2023-08-04 | 20.47 | $20.15 | 160332 |
| 2023-08-03 | 20.50 | $20.15 | 80450 |
| 2023-08-02 | 20.53 | $20.34 | 138300 |
| 2023-08-01 | 20.55 | $20.49 | 131403 |
| 2023-07-31 | 20.54 | $20.66 | 206363 |
| 2023-07-28 | 20.52 | $20.57 | 120931 |
| 2023-07-27 | 20.51 | $20.51 | 112631 |
| 2023-07-26 | 20.50 | $20.62 | 93400 |
| 2023-07-25 | 20.48 | $20.59 | 189400 |
| 2023-07-24 | 20.46 | $20.64 | 66200 |
| 2023-07-21 | 20.43 | $20.60 | 134735 |
| 2023-07-20 | 20.40 | $20.55 | 82729 |
| 2023-07-19 | 20.38 | $20.61 | 164920 |
| 2023-07-18 | 20.35 | $20.55 | 204749 |
| 2023-07-17 | 20.32 | $20.50 | 125100 |
| 2023-07-14 | 20.30 | $20.50 | 118266 |
| 2023-07-13 | 20.28 | $20.63 | 165246 |
| 2023-07-12 | 20.24 | $20.47 | 217837 |
| 2023-07-11 | 20.21 | $20.30 | 97505 |
| 2023-07-10 | 20.20 | $20.14 | 124240 |
| 2023-07-07 | 20.21 | $20.20 | 86400 |
| 2023-07-06 | 20.21 | $20.10 | 107400 |
| 2023-07-05 | 20.22 | $20.33 | 109312 |
| 2023-07-03 | 20.21 | $20.35 | 78700 |
| 2023-06-30 | 20.20 | $20.33 | 175442 |
| 2023-06-29 | 20.18 | $20.14 | 108074 |
| 2023-06-28 | 20.18 | $20.23 | 107877 |
| 2023-06-27 | 20.18 | $20.11 | 69700 |
| 2023-06-26 | 20.18 | $20.10 | 142348 |
| 2023-06-23 | 20.18 | $20.10 | 84303 |
| 2023-06-22 | 20.18 | $20.13 | 57400 |
| 2023-06-21 | 20.17 | $20.21 | 132942 |
| 2023-06-20 | 20.16 | $20.27 | 109107 |
| 2023-06-16 | 20.14 | $20.28 | 216538 |
| 2023-06-15 | 20.12 | $20.40 | 261184 |
| 2023-06-14 | 20.08 | $20.19 | 123604 |
| 2023-06-13 | 20.06 | $20.11 | 169800 |
| 2023-06-12 | 20.05 | $20.20 | 155323 |
| 2023-06-09 | 20.03 | $20.14 | 100914 |
| 2023-06-08 | 20.02 | $20.25 | 76700 |
| 2023-06-07 | 19.99 | $20.20 | 112400 |
| 2023-06-06 | 19.97 | $20.16 | 229309 |
| 2023-06-05 | 19.95 | $20.11 | 121256 |
| 2023-06-02 | 19.94 | $20.18 | 198600 |
| 2023-06-01 | 19.92 | $19.98 | 83426 |
| 2023-05-31 | 19.91 | $19.95 | 105700 |
| 2023-05-30 | 19.92 | $19.90 | 104172 |
| 2023-05-26 | 19.92 | $19.89 | 127800 |
| 2023-05-25 | 19.94 | $19.67 | 126003 |
| 2023-05-24 | 19.97 | $19.73 | 90143 |
| 2023-05-23 | 20.00 | $19.87 | 122800 |
| 2023-05-22 | 20.02 | $19.91 | 200400 |
| 2023-05-19 | 20.03 | $19.98 | 107311 |
| 2023-05-18 | 20.04 | $19.96 | 127500 |
| 2023-05-17 | 20.05 | $19.93 | 83205 |
| 2023-05-16 | 20.07 | $19.89 | 130900 |
| 2023-05-15 | 20.09 | $20.10 | 194939 |
| 2023-05-12 | 20.09 | $19.97 | 104727 |
| 2023-05-11 | 20.11 | $20.05 | 145000 |
| 2023-05-10 | 20.12 | $20.13 | 84725 |
| 2023-05-09 | 20.12 | $20.03 | 90100 |
| 2023-05-08 | 20.14 | $20.07 | 131401 |
| 2023-05-05 | 20.15 | $20.12 | 151125 |
| 2023-05-04 | 20.15 | $20.03 | 85400 |
| 2023-05-03 | 20.17 | $20.07 | 104807 |
| 2023-05-02 | 20.19 | $20.12 | 189700 |
| 2023-05-01 | 20.20 | $20.13 | 129216 |
| 2023-04-28 | 20.21 | $20.33 | 142700 |
| 2023-04-27 | 20.20 | $20.18 | 86200 |
| 2023-04-26 | 20.21 | $19.94 | 166200 |
| 2023-04-25 | 20.23 | $20.10 | 101700 |
| 2023-04-24 | 20.24 | $20.22 | 258200 |
| 2023-04-21 | 20.23 | $20.20 | 93605 |
| 2023-04-20 | 20.23 | $20.17 | 68400 |
| 2023-04-19 | 20.22 | $20.23 | 123900 |
| 2023-04-18 | 20.21 | $20.19 | 199237 |
| 2023-04-17 | 20.20 | $20.19 | 185501 |
| 2023-04-14 | 20.18 | $20.19 | 71800 |
| 2023-04-13 | 20.16 | $20.41 | 175237 |
| 2023-04-12 | 20.12 | $20.27 | 182085 |
| 2023-04-11 | 20.09 | $20.34 | 177516 |
| 2023-04-10 | 20.05 | $20.31 | 150762 |
| 2023-04-06 | 20.01 | $20.38 | 112600 |
| 2023-04-05 | 19.96 | $20.39 | 113700 |
| 2023-04-04 | 19.90 | $20.37 | 101130 |
| 2023-04-03 | 19.84 | $20.32 | 205400 |
| 2023-03-31 | 19.79 | $20.23 | 283350 |
| 2023-03-30 | 19.74 | $19.99 | 126200 |
| 2023-03-29 | 19.72 | $19.93 | 84255 |
| 2023-03-28 | 19.70 | $19.66 | 83600 |
| 2023-03-27 | 19.70 | $19.69 | 93400 |
| 2023-03-24 | 19.71 | $19.79 | 65000 |
| 2023-03-23 | 19.70 | $19.64 | 143300 |
| 2023-03-22 | 19.71 | $19.71 | 121345 |
| 2023-03-21 | 19.72 | $19.79 | 132900 |
| 2023-03-20 | 19.71 | $19.64 | 157735 |
| 2023-03-17 | 19.73 | $19.74 | 208100 |
| 2023-03-16 | 19.73 | $19.75 | 148373 |
| 2023-03-15 | 19.74 | $19.60 | 209211 |
| 2023-03-14 | 19.77 | $19.60 | 169400 |
| 2023-03-13 | 19.80 | $19.59 | 145800 |
| 2023-03-10 | 19.84 | $19.55 | 156200 |
| 2023-03-09 | 19.89 | $19.64 | 145365 |
| 2023-03-08 | 19.93 | $19.79 | 124237 |
| 2023-03-07 | 19.96 | $19.80 | 100500 |
| 2023-03-06 | 20.00 | $20.01 | 157200 |
| 2023-03-03 | 20.02 | $19.97 | 150973 |
| 2023-03-02 | 20.05 | $19.67 | 103535 |
| 2023-03-01 | 20.11 | $19.64 | 76841 |
| 2023-02-28 | 20.18 | $19.77 | 64830 |
| 2023-02-27 | 20.25 | $19.81 | 71400 |
| 2023-02-24 | 20.31 | $19.83 | 91637 |
| 2023-02-23 | 20.38 | $20.00 | 109200 |
| 2023-02-22 | 20.43 | $19.87 | 140700 |
| 2023-02-21 | 20.50 | $19.85 | 220923 |
| 2023-02-17 | 20.57 | $20.26 | 102500 |
| 2023-02-16 | 20.60 | $20.28 | 179800 |
| 2023-02-15 | 20.64 | $20.48 | 144700 |
| 2023-02-14 | 20.65 | $20.58 | 103000 |
| 2023-02-13 | 20.66 | $20.50 | 90000 |
| 2023-02-10 | 20.67 | $20.48 | 84200 |
| 2023-02-09 | 20.68 | $20.48 | 119400 |
| 2023-02-08 | 20.70 | $20.65 | 76500 |
| 2023-02-07 | 20.70 | $20.73 | 196100 |
| 2023-02-06 | 20.68 | $20.70 | 100200 |
| 2023-02-03 | 20.67 | $20.85 | 138234 |
| 2023-02-02 | 20.64 | $21.07 | 231900 |
| 2023-02-01 | 20.58 | $20.95 | 132825 |
| 2023-01-31 | 20.53 | $20.66 | 156000 |
| 2023-01-30 | 20.49 | $20.54 | 133932 |
| 2023-01-27 | 20.47 | $20.77 | 106879 |
| 2023-01-26 | 20.42 | $20.64 | 162414 |
| 2023-01-25 | 20.38 | $20.63 | 216000 |
| 2023-01-24 | 20.33 | $20.63 | 118900 |
| 2023-01-23 | 20.28 | $20.50 | 214102 |
| 2023-01-20 | 20.24 | $20.43 | 169200 |
| 2023-01-19 | 20.20 | $20.39 | 173415 |
| 2023-01-18 | 20.16 | $20.45 | 153200 |
| 2023-01-17 | 20.12 | $20.49 | 268911 |
| 2023-01-13 | 20.07 | $20.55 | 111333 |
| 2023-01-12 | 20.02 | $20.70 | 160150 |
| 2023-01-11 | 19.95 | $20.50 | 158513 |
| 2023-01-10 | 19.90 | $20.17 | 138012 |
| 2023-01-09 | 19.88 | $20.24 | 131727 |
| 2023-01-06 | 19.85 | $20.17 | 178200 |
| 2023-01-05 | 19.83 | $19.68 | 89961 |
| 2023-01-04 | 19.87 | $19.89 | 115900 |
| 2023-01-03 | 19.88 | $19.74 | 145682 |
| 2022-12-30 | 19.91 | $19.58 | 304800 |
| 2022-12-29 | 19.97 | $19.73 | 401909 |
| 2022-12-28 | 20.01 | $19.56 | 318435 |
| 2022-12-27 | 20.07 | $19.65 | 424112 |
| 2022-12-23 | 20.13 | $19.84 | 174800 |
| 2022-12-22 | 20.17 | $19.70 | 209120 |
| 2022-12-21 | 20.23 | $19.89 | 191200 |
| 2022-12-20 | 20.28 | $19.75 | 222630 |
| 2022-12-19 | 20.34 | $19.83 | 260300 |
| 2022-12-16 | 20.39 | $20.11 | 243439 |
| 2022-12-15 | 20.41 | $20.29 | 246626 |
| 2022-12-14 | 20.42 | $20.50 | 206000 |
| 2022-12-13 | 20.41 | $20.50 | 249620 |
| 2022-12-12 | 20.39 | $20.40 | 151700 |
| 2022-12-09 | 20.38 | $20.32 | 121000 |
| 2022-12-08 | 20.38 | $20.40 | 172313 |
| 2022-12-07 | 20.36 | $20.32 | 151700 |
| 2022-12-06 | 20.35 | $20.32 | 184519 |
| 2022-12-05 | 20.34 | $20.43 | 136500 |
| 2022-12-02 | 20.31 | $20.71 | 112000 |
| 2022-12-01 | 20.24 | $20.70 | 172500 |
| 2022-11-30 | 20.18 | $20.55 | 289200 |
| 2022-11-29 | 20.12 | $20.29 | 135100 |
| 2022-11-28 | 20.08 | $20.24 | 137921 |
| 2022-11-25 | 20.04 | $20.45 | 66000 |
| 2022-11-23 | 19.98 | $20.45 | 88927 |
| 2022-11-22 | 19.92 | $20.32 | 153200 |
| 2022-11-21 | 19.86 | $20.06 | 191407 |
| 2022-11-18 | 19.83 | $20.14 | 168932 |
| 2022-11-17 | 19.78 | $20.02 | 151329 |
| 2022-11-16 | 19.73 | $20.23 | 260400 |
| 2022-11-15 | 19.66 | $20.18 | 281323 |
| 2022-11-14 | 19.59 | $20.05 | 160890 |
| 2022-11-11 | 19.53 | $20.10 | 211508 |
| 2022-11-10 | 19.46 | $20.04 | 348900 |
| 2022-11-09 | 19.38 | $19.34 | 232400 |
| 2022-11-08 | 19.37 | $19.58 | 119530 |
| 2022-11-07 | 19.34 | $19.38 | 165232 |
| 2022-11-04 | 19.32 | $19.36 | 186711 |
| 2022-11-03 | 19.31 | $19.30 | 187100 |
| 2022-11-02 | 19.30 | $19.37 | 143611 |
| 2022-11-01 | 19.28 | $19.67 | 108400 |
| 2022-10-31 | 19.24 | $19.60 | 124600 |
| 2022-10-28 | 19.20 | $19.74 | 201900 |
| 2022-10-27 | 19.15 | $19.46 | 126700 |
| 2022-10-26 | 19.13 | $19.45 | 264456 |
| 2022-10-25 | 19.10 | $19.44 | 192928 |
| 2022-10-24 | 19.08 | $19.13 | 141405 |
| 2022-10-21 | 19.08 | $18.95 | 192300 |
| 2022-10-20 | 19.11 | $18.80 | 163800 |
| 2022-10-19 | 19.16 | $19.03 | 103244 |
| 2022-10-18 | 19.19 | $19.20 | 270400 |
| 2022-10-17 | 19.21 | $19.00 | 264324 |
| 2022-10-14 | 19.25 | $18.70 | 150300 |
| 2022-10-13 | 19.34 | $18.96 | 246226 |
| 2022-10-12 | 19.40 | $18.85 | 261700 |
| 2022-10-11 | 19.49 | $19.01 | 142102 |
| 2022-10-10 | 19.58 | $18.94 | 210300 |
| 2022-10-07 | 19.68 | $19.14 | 184649 |
| 2022-10-06 | 19.77 | $19.47 | 200902 |
| 2022-10-05 | 19.84 | $19.83 | 137900 |
| 2022-10-04 | 19.88 | $19.88 | 289300 |
| 2022-10-03 | 19.93 | $19.50 | 204528 |
| 2022-09-30 | 20.02 | $19.20 | 177020 |
| 2022-09-29 | 20.14 | $19.27 | 194500 |
| 2022-09-28 | 20.27 | $19.65 | 257559 |
| 2022-09-27 | 20.37 | $19.12 | 289200 |
| 2022-09-26 | 20.53 | $19.28 | 425600 |
| 2022-09-23 | 20.69 | $19.65 | 464000 |
| 2022-09-22 | 20.83 | $20.03 | 394326 |
| 2022-09-21 | 20.93 | $20.26 | 260619 |
| 2022-09-20 | 21.03 | $20.45 | 281046 |
| 2022-09-19 | 21.11 | $20.62 | 292072 |
| 2022-09-16 | 21.18 | $20.55 | 284500 |
| 2022-09-15 | 21.27 | $20.77 | 200600 |
| 2022-09-14 | 21.35 | $20.87 | 136800 |
| 2022-09-13 | 21.42 | $21.04 | 226808 |
| 2022-09-12 | 21.49 | $21.55 | 189300 |
| 2022-09-09 | 21.51 | $21.49 | 207428 |
| 2022-09-08 | 21.54 | $21.25 | 155909 |
| 2022-09-07 | 21.60 | $21.21 | 129900 |
| 2022-09-06 | 21.66 | $20.99 | 140100 |
| 2022-09-02 | 21.75 | $21.08 | 117406 |
| 2022-09-01 | 21.84 | $21.23 | 201698 |
| 2022-08-31 | 21.92 | $21.27 | 140441 |
| 2022-08-30 | 22.00 | $21.35 | 171016 |
| 2022-08-29 | 22.08 | $21.56 | 214019 |
| 2022-08-26 | 22.13 | $21.73 | 165705 |
| 2022-08-25 | 22.18 | $22.13 | 220908 |
| 2022-08-24 | 22.18 | $21.90 | 142500 |
| 2022-08-23 | 22.21 | $21.80 | 124100 |
| 2022-08-22 | 22.24 | $21.80 | 242600 |
| 2022-08-19 | 22.27 | $22.25 | 166200 |
| 2022-08-18 | 22.26 | $22.43 | 104800 |
| 2022-08-17 | 22.22 | $22.39 | 162100 |
| 2022-08-16 | 22.18 | $22.58 | 296231 |
| 2022-08-15 | 22.11 | $22.54 | 356200 |
| 2022-08-12 | 22.04 | $22.37 | 288333 |
| 2022-08-11 | 21.98 | $22.21 | 167209 |
| 2022-08-10 | 21.92 | $22.34 | 208715 |
| 2022-08-09 | 21.85 | $22.08 | 154900 |
| 2022-08-08 | 21.79 | $22.11 | 150342 |
| 2022-08-05 | 21.73 | $22.08 | 218245 |
| 2022-08-04 | 21.67 | $22.23 | 176800 |
| 2022-08-03 | 21.58 | $22.20 | 163748 |
| 2022-08-02 | 21.49 | $22.00 | 164842 |
| 2022-08-01 | 21.42 | $22.17 | 193959 |
| 2022-07-29 | 21.32 | $22.18 | 209100 |
| 2022-07-28 | 21.21 | $22.00 | 306300 |
| 2022-07-27 | 21.12 | $21.63 | 189401 |
| 2022-07-26 | 21.05 | $21.35 | 198500 |
| 2022-07-25 | 21.01 | $21.33 | 190800 |
| 2022-07-22 | 20.97 | $21.41 | 207635 |
| 2022-07-21 | 20.92 | $21.30 | 205423 |
| 2022-07-20 | 20.87 | $21.12 | 169017 |
| 2022-07-19 | 20.84 | $21.02 | 278000 |
| 2022-07-18 | 20.81 | $20.81 | 261449 |
| 2022-07-15 | 20.80 | $20.84 | 185201 |
| 2022-07-14 | 20.78 | $20.61 | 135812 |
| 2022-07-13 | 20.78 | $20.85 | 118684 |
| 2022-07-12 | 20.76 | $20.81 | 143300 |
| 2022-07-11 | 20.74 | $20.97 | 163029 |
| 2022-07-08 | 20.71 | $21.03 | 150800 |
| 2022-07-07 | 20.68 | $21.08 | 165911 |
| 2022-07-06 | 20.65 | $20.87 | 106470 |
| 2022-07-05 | 20.65 | $20.84 | 198706 |
| 2022-07-01 | 20.66 | $20.97 | 98430 |
| 2022-06-30 | 20.67 | $20.60 | 122934 |
| 2022-06-29 | 20.72 | $20.64 | 124688 |
| 2022-06-28 | 20.77 | $20.59 | 114887 |
| 2022-06-27 | 20.84 | $20.82 | 149813 |
| 2022-06-24 | 20.89 | $20.84 | 196064 |
| 2022-06-23 | 20.94 | $20.51 | 149817 |
| 2022-06-22 | 21.03 | $20.35 | 237626 |
| 2022-06-21 | 21.15 | $20.25 | 516400 |
| 2022-06-17 | 21.28 | $19.94 | 307820 |
| 2022-06-16 | 21.44 | $20.00 | 650823 |
| 2022-06-15 | 21.61 | $20.37 | 476900 |
| 2022-06-14 | 21.74 | $20.08 | 568341 |
| 2022-06-13 | 21.92 | $20.40 | 743204 |
| 2022-06-10 | 22.07 | $21.35 | 400300 |
| 2022-06-09 | 22.12 | $21.89 | 278453 |
| 2022-06-08 | 22.13 | $22.22 | 233040 |
| 2022-06-07 | 22.10 | $22.40 | 267912 |
| 2022-06-06 | 22.05 | $22.28 | 200006 |
| 2022-06-03 | 22.01 | $22.34 | 162816 |
| 2022-06-02 | 21.97 | $22.54 | 200238 |
| 2022-06-01 | 21.90 | $22.28 | 280820 |
| 2022-05-31 | 21.86 | $22.42 | 303833 |
| 2022-05-27 | 21.81 | $22.51 | 278735 |
| 2022-05-26 | 21.75 | $22.20 | 338741 |
| 2022-05-25 | 21.72 | $21.95 | 260720 |
| 2022-05-24 | 21.71 | $21.75 | 358842 |
| 2022-05-23 | 21.73 | $21.59 | 365400 |
| 2022-05-20 | 21.77 | $21.45 | 440151 |
| 2022-05-19 | 21.83 | $21.35 | 387439 |
| 2022-05-18 | 21.91 | $21.47 | 328537 |
| 2022-05-17 | 21.99 | $21.82 | 313800 |
| 2022-05-16 | 22.04 | $21.77 | 328004 |
| 2022-05-13 | 22.10 | $21.70 | 435551 |
| 2022-05-12 | 22.18 | $21.32 | 615636 |
| 2022-05-11 | 22.31 | $21.54 | 311416 |
| 2022-05-10 | 22.42 | $21.68 | 483808 |
| 2022-05-09 | 22.53 | $21.58 | 931855 |
| 2022-05-06 | 22.66 | $22.04 | 493600 |
| 2022-05-05 | 22.75 | $22.19 | 478312 |
| 2022-05-04 | 22.83 | $22.79 | 344521 |
| 2022-05-03 | 22.87 | $22.32 | 362138 |
| 2022-05-02 | 22.96 | $22.12 | 1.1M |
| 2022-04-29 | 23.07 | $22.30 | 473961 |
| 2022-04-28 | 23.18 | $22.85 | 521909 |
| 2022-04-27 | 23.24 | $22.57 | 410400 |
| 2022-04-26 | 23.34 | $22.61 | 402200 |
| 2022-04-25 | 23.44 | $22.88 | 606200 |
| 2022-04-22 | 23.52 | $22.81 | 631600 |
| 2022-04-21 | 23.61 | $23.29 | 379928 |
| 2022-04-20 | 23.65 | $23.60 | 291123 |
| 2022-04-19 | 23.67 | $23.35 | 436100 |
| 2022-04-18 | 23.71 | $23.17 | 812459 |
| 2022-04-14 | 23.77 | $23.35 | 383722 |
| 2022-04-13 | 23.82 | $23.55 | 448223 |
| 2022-04-12 | 23.85 | $23.47 | 325648 |
| 2022-04-11 | 23.88 | $23.41 | 759037 |
| 2022-04-08 | 23.91 | $23.75 | 371852 |
| 2022-04-07 | 23.91 | $23.77 | 326841 |
| 2022-04-06 | 23.91 | $23.83 | 422036 |
| 2022-04-05 | 23.90 | $24.00 | 423892 |
| 2022-04-04 | 23.88 | $24.21 | 281149 |
| 2022-04-01 | 23.83 | $24.14 | 354709 |
| 2022-03-31 | 23.79 | $24.11 | 275422 |
| 2022-03-30 | 23.75 | $24.25 | 719005 |
| 2022-03-29 | 23.69 | $24.23 | 617199 |
| 2022-03-28 | 23.64 | $23.92 | 383300 |
| 2022-03-25 | 23.62 | $23.82 | 359524 |
| 2022-03-24 | 23.60 | $23.80 | 295521 |
| 2022-03-23 | 23.59 | $23.68 | 289400 |
| 2022-03-22 | 23.58 | $23.72 | 406000 |
| 2022-03-21 | 23.57 | $23.62 | 373351 |
| 2022-03-18 | 23.57 | $23.77 | 508000 |
| 2022-03-17 | 23.56 | $23.57 | 257000 |
| 2022-03-16 | 23.57 | $23.40 | 551607 |
| 2022-03-15 | 23.60 | $23.13 | 408200 |
| 2022-03-14 | 23.65 | $22.88 | 646144 |
| 2022-03-11 | 23.74 | $23.27 | 336700 |
| 2022-03-10 | 23.79 | $23.56 | 413213 |
| 2022-03-09 | 23.83 | $23.73 | 578940 |
| 2022-03-08 | 23.85 | $23.57 | 685724 |
| 2022-03-07 | 23.89 | $23.75 | 756947 |
| 2022-03-04 | 23.91 | $24.17 | 462300 |
| 2022-03-03 | 23.90 | $24.08 | 373400 |
| 2022-03-02 | 23.91 | $24.05 | 378400 |
| 2022-03-01 | 23.92 | $23.91 | 434200 |
| 2022-02-28 | 23.94 | $23.99 | 706172 |
| 2022-02-25 | 23.96 | $23.81 | 643746 |
| 2022-02-24 | 24.00 | $23.44 | 1.2M |
| 2022-02-23 | 24.08 | $23.26 | 709946 |
| 2022-02-22 | 24.18 | $23.51 | 850217 |
| 2022-02-18 | 24.27 | $23.71 | 845405 |
| 2022-02-17 | 24.33 | $23.87 | 629393 |
| 2022-02-16 | 24.39 | $24.05 | 652300 |
| 2022-02-15 | 24.43 | $24.00 | 809018 |
| 2022-02-14 | 24.48 | $23.89 | 1.0M |
| 2022-02-11 | 24.55 | $24.09 | 1.2M |
| 2022-02-10 | 24.61 | $24.31 | 1.3M |
| 2022-02-09 | 24.65 | $24.79 | 860214 |
| 2022-02-08 | 24.65 | $24.55 | 762300 |
| 2022-02-07 | 24.68 | $24.55 | 745134 |
| 2022-02-04 | 24.71 | $24.61 | 971025 |
| 2022-02-03 | 24.75 | $24.78 | 811038 |
| 2022-02-02 | 24.77 | $25.04 | 838514 |
| 2022-02-01 | 24.77 | $24.85 | 745600 |
| 2022-01-31 | 24.79 | $24.77 | 613594 |
| 2022-01-28 | 24.82 | $24.45 | 700400 |
| 2022-01-27 | 24.90 | $24.10 | 889109 |
| 2022-01-26 | 25.01 | $24.26 | 1.0M |
| 2022-01-25 | 25.12 | $24.33 | 838800 |
| 2022-01-24 | 25.23 | $24.48 | 2.2M |
| 2022-01-21 | 25.34 | $24.53 | 1.7M |
| 2022-01-20 | 25.44 | $24.70 | 1.0M |
| 2022-01-19 | 25.53 | $24.87 | 1.3M |
| 2022-01-18 | 25.60 | $25.00 | 2.5M |
| 2022-01-14 | 25.67 | $25.32 | 1.4M |
| 2022-01-13 | 25.71 | $25.41 | 1.1M |
| 2022-01-12 | 25.74 | $25.69 | 1.0M |
| 2022-01-11 | 25.74 | $25.65 | 1.1M |
| 2022-01-10 | 25.74 | $25.49 | 1.7M |
| 2022-01-07 | 25.76 | $25.53 | 1.1M |
| 2022-01-06 | 25.78 | $25.61 | 1.1M |
| 2022-01-05 | 25.79 | $25.62 | 1.5M |
| 2022-01-04 | 25.81 | $26.00 | 1.1M |
| 2022-01-03 | 25.78 | $26.00 | 1.4M |
| 2021-12-31 | 25.75 | $25.98 | 595719 |
| 2021-12-30 | 25.72 | $26.00 | 650600 |
| 2021-12-29 | 25.68 | $25.97 | 792617 |
| 2021-12-28 | 25.65 | $25.97 | 863931 |
| 2021-12-27 | 25.61 | $25.92 | 895386 |
| 2021-12-23 | 25.57 | $25.73 | 702439 |
| 2021-12-22 | 25.56 | $25.68 | 781942 |
| 2021-12-21 | 25.55 | $25.50 | 761071 |
| 2021-12-20 | 25.55 | $25.29 | 1.2M |
| 2021-12-17 | 25.58 | $25.49 | 796632 |
| 2021-12-16 | 25.60 | $25.55 | 840408 |
| 2021-12-15 | 25.60 | $25.61 | 792400 |
| 2021-12-14 | 25.61 | $25.45 | 766228 |
| 2021-12-13 | 25.63 | $25.62 | 701600 |
| 2021-12-10 | 25.63 | $25.80 | 783003 |
| 2021-12-09 | 25.62 | $25.68 | 728917 |
| 2021-12-08 | 25.63 | $25.84 | 790341 |
| 2021-12-07 | 25.62 | $25.77 | 565944 |
| 2021-12-06 | 25.61 | $25.52 | 668800 |
| 2021-12-03 | 25.64 | $25.39 | 799057 |
| 2021-12-02 | 25.68 | $25.46 | 528700 |
| 2021-12-01 | 25.72 | $25.18 | 720188 |
| 2021-11-30 | 25.79 | $25.36 | 720800 |
| 2021-11-29 | 25.84 | $25.67 | 614915 |
| 2021-11-26 | 25.86 | $25.59 | 565100 |
| 2021-11-24 | 25.89 | $25.80 | 431046 |
| 2021-11-23 | 25.91 | $25.67 | 575400 |
| 2021-11-22 | 25.93 | $25.71 | 492336 |
| 2021-11-19 | 25.95 | $25.85 | 466000 |
| 2021-11-18 | 25.96 | $25.85 | 442800 |
| 2021-11-17 | 25.97 | $25.85 | 522800 |
| 2021-11-16 | 25.97 | $25.88 | 561439 |
| 2021-11-15 | 25.97 | $25.88 | 563900 |
| 2021-11-12 | 25.97 | $25.94 | 401700 |
| 2021-11-11 | 25.96 | $25.99 | 705669 |
| 2021-11-10 | 25.95 | $25.99 | 690300 |
| 2021-11-09 | 25.93 | $26.22 | 546205 |
| 2021-11-08 | 25.88 | $26.20 | 474400 |
| 2021-11-05 | 25.83 | $26.21 | 463477 |
| 2021-11-04 | 25.77 | $26.08 | 442500 |
| 2021-11-03 | 25.72 | $26.02 | 425367 |
| 2021-11-02 | 25.68 | $25.95 | 468011 |
| 2021-11-01 | 25.63 | $25.88 | 449800 |
| 2021-10-29 | 25.59 | $25.82 | 493000 |
| 2021-10-28 | 25.55 | $25.83 | 435900 |
| 2021-10-27 | 25.51 | $25.75 | 444315 |
| 2021-10-26 | 25.47 | $25.78 | 521500 |
| 2021-10-25 | 25.42 | $25.74 | 508000 |
| 2021-10-22 | 25.38 | $25.67 | 525108 |
| 2021-10-21 | 25.34 | $25.63 | 443639 |
| 2021-10-20 | 25.30 | $25.65 | 641204 |
| 2021-10-19 | 25.26 | $25.55 | 656900 |
| 2021-10-18 | 25.23 | $25.50 | 704600 |
| 2021-10-15 | 25.21 | $25.49 | 708602 |
| 2021-10-14 | 25.18 | $25.45 | 647500 |
| 2021-10-13 | 25.16 | $25.15 | 618827 |
| 2021-10-12 | 25.17 | $25.17 | 778186 |
| 2021-10-11 | 25.18 | $25.08 | 774522 |
| 2021-10-08 | 25.20 | $25.16 | 536833 |
| 2021-10-07 | 25.22 | $25.23 | 735000 |
| 2021-10-06 | 25.23 | $25.13 | 649822 |
| 2021-10-05 | 25.26 | $25.08 | 447251 |
| 2021-10-04 | 25.30 | $25.00 | 915100 |
| 2021-10-01 | 25.34 | $25.12 | 828700 |
| 2021-09-30 | 25.38 | $24.94 | 722700 |
| 2021-09-29 | 25.45 | $25.08 | 572600 |
| 2021-09-28 | 25.50 | $25.00 | 1.3M |
| 2021-09-27 | 25.56 | $25.38 | 649147 |
| 2021-09-24 | 25.59 | $25.43 | 636100 |
| 2021-09-23 | 25.62 | $25.51 | 649579 |
| 2021-09-22 | 25.64 | $25.42 | 620152 |
| 2021-09-21 | 25.66 | $25.24 | 799600 |
| 2021-09-20 | 25.71 | $25.21 | 1.6M |
| 2021-09-17 | 25.77 | $25.48 | 1.2M |
| 2021-09-16 | 25.79 | $25.71 | 686800 |
| 2021-09-15 | 25.80 | $25.74 | 625000 |
| 2021-09-14 | 25.80 | $25.64 | 674153 |
| 2021-09-13 | 25.81 | $25.81 | 703717 |
| 2021-09-10 | 25.80 | $25.77 | 832177 |
| 2021-09-09 | 25.80 | $25.89 | 666243 |
| 2021-09-08 | 25.78 | $25.87 | 717157 |
| 2021-09-07 | 25.77 | $25.85 | 934202 |
| 2021-09-03 | 25.75 | $25.92 | 630222 |
| 2021-09-02 | 25.73 | $25.94 | 622800 |
| 2021-09-01 | 25.71 | $25.89 | 500600 |
| 2021-08-31 | 25.69 | $25.84 | 544101 |
| 2021-08-30 | 25.67 | $25.86 | 532617 |
| 2021-08-27 | 25.65 | $25.79 | 677797 |
| 2021-08-26 | 25.64 | $25.63 | 495078 |
| 2021-08-25 | 25.65 | $25.70 | 570322 |
| 2021-08-24 | 25.65 | $25.72 | 625500 |
| 2021-08-23 | 25.64 | $25.70 | 736913 |
| 2021-08-20 | 25.64 | $25.60 | 596300 |
| 2021-08-19 | 25.65 | $25.49 | 586544 |
| 2021-08-18 | 25.67 | $25.50 | 740831 |
| 2021-08-17 | 25.69 | $25.59 | 715726 |
| 2021-08-16 | 25.71 | $25.67 | 639632 |
| 2021-08-13 | 25.71 | $25.61 | 624063 |
| 2021-08-12 | 25.72 | $25.58 | 699993 |
| 2021-08-11 | 25.73 | $25.67 | 798900 |
| 2021-08-10 | 25.73 | $25.63 | 628863 |
| 2021-08-09 | 25.74 | $25.66 | 989210 |
| 2021-08-06 | 25.74 | $25.72 | 1.1M |
| 2021-08-05 | 25.74 | $25.81 | 636512 |
| 2021-08-04 | 25.73 | $25.81 | 930700 |
| 2021-08-03 | 25.72 | $25.85 | 689245 |
| 2021-08-02 | 25.71 | $25.81 | 600400 |
| 2021-07-30 | 25.70 | $25.77 | 488306 |
| 2021-07-29 | 25.69 | $25.79 | 598401 |
| 2021-07-28 | 25.69 | $25.78 | 483600 |
| 2021-07-27 | 25.68 | $25.73 | 694000 |
| 2021-07-26 | 25.67 | $25.75 | 628700 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
22.64
2026-07-24
Close Price
$22.57
Vol: 28913
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
18.40
Average
21.71
Maximum
26.09
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 22.64 | $22.57 | 28913 |
| 2026-07-23 | 22.66 | $22.50 | 55961 |
| 2026-07-22 | 22.70 | $22.63 | 45716 |
| 2026-07-21 | 22.72 | $22.60 | 69030 |
| 2026-07-20 | 22.74 | $22.62 | 66149 |
| 2026-07-17 | 22.77 | $22.64 | 65400 |
| 2026-07-16 | 22.80 | $22.75 | 42902 |
| 2026-07-15 | 22.80 | $22.75 | 84603 |
| 2026-07-14 | 22.81 | $22.75 | 63958 |
| 2026-07-13 | 22.82 | $22.79 | 22300 |
| 2026-07-10 | 22.83 | $22.85 | 36636 |
| 2026-07-09 | 22.82 | $22.85 | 51115 |
| 2026-07-08 | 22.81 | $22.76 | 23945 |
| 2026-07-07 | 22.81 | $22.84 | 33411 |
| 2026-07-06 | 22.81 | $22.85 | 63303 |
| 2026-07-02 | 22.79 | $22.79 | 38300 |
| 2026-07-01 | 22.79 | $22.75 | 64200 |
| 2026-06-30 | 22.80 | $22.84 | 39147 |
| 2026-06-29 | 22.78 | $22.91 | 92800 |
| 2026-06-26 | 22.75 | $22.83 | 28350 |
| 2026-06-25 | 22.74 | $22.78 | 40924 |
| 2026-06-24 | 22.73 | $22.71 | 17700 |
| 2026-06-23 | 22.73 | $22.67 | 69400 |
| 2026-06-22 | 22.74 | $22.71 | 54700 |
| 2026-06-18 | 22.75 | $22.74 | 41600 |
| 2026-06-17 | 22.75 | $22.56 | 66900 |
| 2026-06-16 | 22.79 | $22.83 | 29316 |
| 2026-06-15 | 22.77 | $22.84 | 94113 |
| 2026-06-12 | 22.76 | $22.74 | 127730 |
| 2026-06-11 | 22.76 | $22.67 | 50932 |
| 2026-06-10 | 22.77 | $22.56 | 36329 |
| 2026-06-09 | 22.82 | $22.64 | 62237 |
| 2026-06-08 | 22.85 | $22.58 | 49100 |
| 2026-06-05 | 22.90 | $22.65 | 69006 |
| 2026-06-04 | 22.94 | $22.97 | 38500 |
| 2026-06-03 | 22.92 | $22.86 | 63011 |
| 2026-06-02 | 22.91 | $22.92 | 60500 |
| 2026-06-01 | 22.90 | $22.79 | 70739 |
| 2026-05-29 | 22.91 | $22.89 | 64037 |
| 2026-05-28 | 22.90 | $22.92 | 74386 |
| 2026-05-27 | 22.88 | $22.91 | 46529 |
| 2026-05-26 | 22.86 | $22.93 | 97800 |
| 2026-05-22 | 22.83 | $22.88 | 73424 |
| 2026-05-21 | 22.80 | $22.79 | 59632 |
| 2026-05-20 | 22.79 | $22.74 | 111200 |
| 2026-05-19 | 22.79 | $22.57 | 77600 |
| 2026-05-18 | 22.82 | $22.65 | 47200 |
| 2026-05-15 | 22.84 | $22.60 | 60500 |
| 2026-05-14 | 22.87 | $22.86 | 93200 |
| 2026-05-13 | 22.85 | $22.74 | 77730 |
| 2026-05-12 | 22.86 | $22.86 | 64100 |
| 2026-05-11 | 22.83 | $22.89 | 49225 |
| 2026-05-08 | 22.80 | $22.87 | 40905 |
| 2026-05-07 | 22.76 | $22.77 | 61245 |
| 2026-05-06 | 22.74 | $22.89 | 97400 |
| 2026-05-05 | 22.69 | $22.79 | 52100 |
| 2026-05-04 | 22.65 | $22.67 | 51061 |
| 2026-05-01 | 22.63 | $22.78 | 111342 |
| 2026-04-30 | 22.58 | $22.77 | 80528 |
| 2026-04-29 | 22.52 | $22.49 | 31200 |
| 2026-04-28 | 22.51 | $22.56 | 42700 |
| 2026-04-27 | 22.49 | $22.57 | 64100 |
| 2026-04-24 | 22.46 | $22.61 | 58247 |
| 2026-04-23 | 22.42 | $22.52 | 45300 |
| 2026-04-22 | 22.38 | $22.46 | 49729 |
| 2026-04-21 | 22.35 | $22.37 | 76520 |
| 2026-04-20 | 22.34 | $22.54 | 53090 |
| 2026-04-17 | 22.29 | $22.58 | 128248 |
| 2026-04-16 | 22.22 | $22.42 | 100510 |
| 2026-04-15 | 22.18 | $22.39 | 123300 |
| 2026-04-14 | 22.13 | $22.39 | 105608 |
| 2026-04-13 | 22.08 | $22.38 | 61600 |
| 2026-04-10 | 22.02 | $22.30 | 49840 |
| 2026-04-09 | 21.97 | $22.37 | 76900 |
| 2026-04-08 | 21.89 | $22.30 | 55150 |
| 2026-04-07 | 21.82 | $22.02 | 60000 |
| 2026-04-06 | 21.80 | $21.98 | 59800 |
| 2026-04-02 | 21.78 | $21.98 | 36100 |
| 2026-04-01 | 21.76 | $21.92 | 47800 |
| 2026-03-31 | 21.76 | $21.84 | 43400 |
| 2026-03-30 | 21.76 | $21.59 | 73137 |
| 2026-03-27 | 21.83 | $21.56 | 55127 |
| 2026-03-26 | 21.91 | $21.74 | 49510 |
| 2026-03-25 | 21.97 | $21.89 | 64336 |
| 2026-03-24 | 22.01 | $21.84 | 47013 |
| 2026-03-23 | 22.07 | $21.85 | 92800 |
| 2026-03-20 | 22.13 | $21.64 | 81900 |
| 2026-03-19 | 22.25 | $22.05 | 50642 |
| 2026-03-18 | 22.30 | $22.01 | 38121 |
| 2026-03-17 | 22.37 | $22.29 | 47978 |
| 2026-03-16 | 22.40 | $22.20 | 77100 |
| 2026-03-13 | 22.44 | $22.03 | 100340 |
| 2026-03-12 | 22.53 | $22.05 | 65900 |
| 2026-03-11 | 22.63 | $22.38 | 54667 |
| 2026-03-10 | 22.67 | $22.48 | 59842 |
| 2026-03-09 | 22.70 | $22.58 | 74728 |
| 2026-03-06 | 22.71 | $22.47 | 59776 |
| 2026-03-05 | 22.75 | $22.58 | 59412 |
| 2026-03-04 | 22.77 | $22.76 | 63733 |
| 2026-03-03 | 22.76 | $22.64 | 93900 |
| 2026-03-02 | 22.76 | $22.82 | 90206 |
| 2026-02-27 | 22.73 | $22.80 | 69900 |
| 2026-02-26 | 22.69 | $22.74 | 63266 |
| 2026-02-25 | 22.67 | $22.76 | 58600 |
| 2026-02-24 | 22.63 | $22.72 | 54700 |
| 2026-02-23 | 22.59 | $22.62 | 75818 |
| 2026-02-20 | 22.57 | $22.65 | 46752 |
| 2026-02-19 | 22.54 | $22.57 | 96927 |
| 2026-02-18 | 22.51 | $22.56 | 68000 |
| 2026-02-17 | 22.49 | $22.57 | 160937 |
| 2026-02-13 | 22.46 | $22.60 | 144115 |
| 2026-02-12 | 22.42 | $22.42 | 52941 |
| 2026-02-11 | 22.40 | $22.60 | 81300 |
| 2026-02-10 | 22.35 | $22.54 | 113600 |
| 2026-02-09 | 22.30 | $22.45 | 77800 |
| 2026-02-06 | 22.26 | $22.41 | 63122 |
| 2026-02-05 | 22.23 | $22.19 | 69640 |
| 2026-02-04 | 22.23 | $22.23 | 40044 |
| 2026-02-03 | 22.23 | $22.24 | 74200 |
| 2026-02-02 | 22.22 | $22.21 | 72932 |
| 2026-01-30 | 22.22 | $22.25 | 37500 |
| 2026-01-29 | 22.21 | $22.22 | 75745 |
| 2026-01-28 | 22.20 | $22.28 | 61900 |
| 2026-01-27 | 22.18 | $22.29 | 77300 |
| 2026-01-26 | 22.16 | $22.27 | 95850 |
| 2026-01-23 | 22.13 | $22.14 | 64100 |
| 2026-01-22 | 22.13 | $22.13 | 48900 |
| 2026-01-21 | 22.13 | $22.09 | 76405 |
| 2026-01-20 | 22.14 | $21.92 | 103017 |
| 2026-01-16 | 22.18 | $22.21 | 119317 |
| 2026-01-15 | 22.17 | $22.19 | 154100 |
| 2026-01-14 | 22.16 | $22.17 | 67911 |
| 2026-01-13 | 22.16 | $22.27 | 65128 |
| 2026-01-12 | 22.13 | $22.24 | 84900 |
| 2026-01-09 | 22.11 | $22.23 | 58500 |
| 2026-01-08 | 22.08 | $22.11 | 64900 |
| 2026-01-07 | 22.08 | $22.09 | 51400 |
| 2026-01-06 | 22.08 | $22.16 | 68600 |
| 2026-01-05 | 22.06 | $22.11 | 96233 |
| 2026-01-02 | 22.05 | $22.07 | 127500 |
| 2025-12-31 | 22.05 | $22.02 | 84800 |
| 2025-12-30 | 22.06 | $22.14 | 87600 |
| 2025-12-29 | 22.05 | $22.14 | 104200 |
| 2025-12-26 | 22.04 | $22.14 | 45339 |
| 2025-12-24 | 22.02 | $22.15 | 25529 |
| 2025-12-23 | 22.00 | $22.06 | 85630 |
| 2025-12-22 | 21.99 | $22.01 | 87500 |
| 2025-12-19 | 22.00 | $21.94 | 57814 |
| 2025-12-18 | 22.02 | $21.94 | 73350 |
| 2025-12-17 | 22.04 | $21.85 | 65339 |
| 2025-12-16 | 22.09 | $21.94 | 61313 |
| 2025-12-15 | 22.12 | $22.04 | 60747 |
| 2025-12-12 | 22.14 | $21.98 | 99307 |
| 2025-12-11 | 22.18 | $22.12 | 49102 |
| 2025-12-10 | 22.19 | $22.25 | 64825 |
| 2025-12-09 | 22.18 | $22.14 | 64600 |
| 2025-12-08 | 22.19 | $22.14 | 102315 |
| 2025-12-05 | 22.20 | $22.25 | 86708 |
| 2025-12-04 | 22.18 | $22.27 | 64921 |
| 2025-12-03 | 22.17 | $22.28 | 52142 |
| 2025-12-02 | 22.14 | $22.22 | 32700 |
| 2025-12-01 | 22.13 | $22.22 | 57529 |
| 2025-11-28 | 22.11 | $22.38 | 72900 |
| 2025-11-26 | 22.06 | $22.32 | 105800 |
| 2025-11-25 | 22.01 | $22.18 | 22600 |
| 2025-11-24 | 21.99 | $22.02 | 54416 |
| 2025-11-21 | 21.99 | $21.93 | 47808 |
| 2025-11-20 | 22.02 | $21.80 | 69305 |
| 2025-11-19 | 22.07 | $21.87 | 52817 |
| 2025-11-18 | 22.13 | $21.94 | 87000 |
| 2025-11-17 | 22.17 | $21.93 | 62508 |
| 2025-11-14 | 22.23 | $22.09 | 132100 |
| 2025-11-13 | 22.26 | $22.03 | 70400 |
| 2025-11-12 | 22.31 | $22.40 | 76945 |
| 2025-11-11 | 22.28 | $22.40 | 44700 |
| 2025-11-10 | 22.26 | $22.31 | 67200 |
| 2025-11-07 | 22.25 | $22.17 | 113574 |
| 2025-11-06 | 22.27 | $22.10 | 52223 |
| 2025-11-05 | 22.30 | $22.16 | 36700 |
| 2025-11-04 | 22.33 | $22.10 | 113900 |
| 2025-11-03 | 22.38 | $22.23 | 130739 |
| 2025-10-31 | 22.40 | $22.25 | 115700 |
| 2025-10-30 | 22.43 | $22.32 | 38100 |
| 2025-10-29 | 22.44 | $22.37 | 67056 |
| 2025-10-28 | 22.44 | $22.52 | 79664 |
| 2025-10-27 | 22.42 | $22.55 | 110724 |
| 2025-10-24 | 22.38 | $22.42 | 45800 |
| 2025-10-23 | 22.36 | $22.33 | 42700 |
| 2025-10-22 | 22.36 | $22.33 | 48500 |
| 2025-10-21 | 22.36 | $22.39 | 26065 |
| 2025-10-20 | 22.34 | $22.39 | 89832 |
| 2025-10-17 | 22.32 | $22.24 | 50600 |
| 2025-10-16 | 22.33 | $22.21 | 64748 |
| 2025-10-15 | 22.35 | $22.30 | 159947 |
| 2025-10-14 | 22.34 | $22.19 | 43033 |
| 2025-10-13 | 22.37 | $22.26 | 83321 |
| 2025-10-10 | 22.38 | $22.08 | 106600 |
| 2025-10-09 | 22.43 | $22.34 | 137948 |
| 2025-10-08 | 22.43 | $22.47 | 68030 |
| 2025-10-07 | 22.40 | $22.39 | 123100 |
| 2025-10-06 | 22.38 | $22.42 | 111623 |
| 2025-10-03 | 22.36 | $22.44 | 140198 |
| 2025-10-02 | 22.32 | $22.38 | 65589 |
| 2025-10-01 | 22.30 | $22.38 | 202500 |
| 2025-09-30 | 22.26 | $22.28 | 60600 |
| 2025-09-29 | 22.25 | $22.24 | 56309 |
| 2025-09-26 | 22.23 | $22.21 | 88904 |
| 2025-09-25 | 22.22 | $22.10 | 60235 |
| 2025-09-24 | 22.23 | $22.21 | 69053 |
| 2025-09-23 | 22.22 | $22.23 | 75225 |
| 2025-09-22 | 22.21 | $22.20 | 71161 |
| 2025-09-19 | 22.19 | $22.18 | 69800 |
| 2025-09-18 | 22.18 | $22.20 | 105900 |
| 2025-09-17 | 22.16 | $22.12 | 53324 |
| 2025-09-16 | 22.15 | $22.16 | 58804 |
| 2025-09-15 | 22.13 | $22.20 | 140100 |
| 2025-09-12 | 22.10 | $22.13 | 90500 |
| 2025-09-11 | 22.07 | $22.27 | 82032 |
| 2025-09-10 | 22.02 | $22.17 | 106971 |
| 2025-09-09 | 21.97 | $22.09 | 65700 |
| 2025-09-08 | 21.93 | $22.04 | 53206 |
| 2025-09-05 | 21.90 | $22.00 | 157500 |
| 2025-09-04 | 21.87 | $21.94 | 50408 |
| 2025-09-03 | 21.85 | $21.81 | 77700 |
| 2025-09-02 | 21.85 | $21.72 | 119300 |
| 2025-08-29 | 21.87 | $21.85 | 39400 |
| 2025-08-28 | 21.87 | $21.94 | 72120 |
| 2025-08-27 | 21.84 | $21.87 | 56100 |
| 2025-08-26 | 21.83 | $21.84 | 51211 |
| 2025-08-25 | 21.82 | $21.78 | 50429 |
| 2025-08-22 | 21.82 | $21.91 | 87664 |
| 2025-08-21 | 21.79 | $21.65 | 53702 |
| 2025-08-20 | 21.81 | $21.72 | 65200 |
| 2025-08-19 | 21.82 | $21.71 | 78900 |
| 2025-08-18 | 21.83 | $21.69 | 76000 |
| 2025-08-15 | 21.85 | $21.75 | 87400 |
| 2025-08-14 | 21.86 | $21.84 | 111015 |
| 2025-08-13 | 21.85 | $21.88 | 42200 |
| 2025-08-12 | 21.83 | $21.88 | 144029 |
| 2025-08-11 | 21.81 | $21.75 | 77546 |
| 2025-08-08 | 21.81 | $21.79 | 154503 |
| 2025-08-07 | 21.80 | $21.80 | 53807 |
| 2025-08-06 | 21.78 | $21.78 | 37000 |
| 2025-08-05 | 21.77 | $21.77 | 33900 |
| 2025-08-04 | 21.76 | $21.87 | 160361 |
| 2025-08-01 | 21.72 | $21.62 | 76000 |
| 2025-07-31 | 21.73 | $21.66 | 63100 |
| 2025-07-30 | 21.73 | $21.76 | 60421 |
| 2025-07-29 | 21.71 | $21.76 | 152300 |
| 2025-07-28 | 21.69 | $21.64 | 68726 |
| 2025-07-25 | 21.68 | $21.72 | 36109 |
| 2025-07-24 | 21.66 | $21.67 | 64301 |
| 2025-07-23 | 21.64 | $21.66 | 71527 |
| 2025-07-22 | 21.63 | $21.65 | 48900 |
| 2025-07-21 | 21.61 | $21.58 | 93308 |
| 2025-07-18 | 21.60 | $21.56 | 75800 |
| 2025-07-17 | 21.60 | $21.48 | 48200 |
| 2025-07-16 | 21.61 | $21.41 | 42100 |
| 2025-07-15 | 21.64 | $21.42 | 112000 |
| 2025-07-14 | 21.66 | $21.54 | 41900 |
| 2025-07-11 | 21.67 | $21.66 | 67610 |
| 2025-07-10 | 21.65 | $21.66 | 43800 |
| 2025-07-09 | 21.63 | $21.62 | 103426 |
| 2025-07-08 | 21.61 | $21.52 | 64100 |
| 2025-07-07 | 21.61 | $21.54 | 98730 |
| 2025-07-03 | 21.60 | $21.69 | 98118 |
| 2025-07-02 | 21.55 | $21.64 | 79500 |
| 2025-07-01 | 21.51 | $21.61 | 83712 |
| 2025-06-30 | 21.47 | $21.66 | 56343 |
| 2025-06-27 | 21.42 | $21.52 | 94500 |
| 2025-06-26 | 21.38 | $21.55 | 148219 |
| 2025-06-25 | 21.32 | $21.37 | 44300 |
| 2025-06-24 | 21.30 | $21.45 | 142523 |
| 2025-06-23 | 21.25 | $21.25 | 140329 |
| 2025-06-20 | 21.24 | $21.12 | 110400 |
| 2025-06-18 | 21.25 | $21.11 | 54000 |
| 2025-06-17 | 21.27 | $21.11 | 75029 |
| 2025-06-16 | 21.28 | $21.18 | 124753 |
| 2025-06-13 | 21.29 | $21.16 | 133419 |
| 2025-06-12 | 21.30 | $21.32 | 53300 |
| 2025-06-11 | 21.27 | $21.33 | 89520 |
| 2025-06-10 | 21.24 | $21.28 | 162823 |
| 2025-06-09 | 21.22 | $21.20 | 100200 |
| 2025-06-06 | 21.20 | $21.22 | 68520 |
| 2025-06-05 | 21.18 | $21.17 | 119300 |
| 2025-06-04 | 21.16 | $21.25 | 74200 |
| 2025-06-03 | 21.13 | $21.22 | 96225 |
| 2025-06-02 | 21.09 | $21.15 | 75100 |
| 2025-05-30 | 21.06 | $21.21 | 45233 |
| 2025-05-29 | 21.01 | $21.02 | 73349 |
| 2025-05-28 | 21.00 | $20.94 | 62626 |
| 2025-05-27 | 20.99 | $21.07 | 85707 |
| 2025-05-23 | 20.96 | $20.78 | 48300 |
| 2025-05-22 | 20.99 | $20.82 | 64400 |
| 2025-05-21 | 21.01 | $20.80 | 40406 |
| 2025-05-20 | 21.03 | $21.11 | 53700 |
| 2025-05-19 | 21.00 | $21.17 | 56009 |
| 2025-05-16 | 20.94 | $21.22 | 135726 |
| 2025-05-15 | 20.87 | $21.13 | 77538 |
| 2025-05-14 | 20.80 | $20.92 | 106843 |
| 2025-05-13 | 20.76 | $20.95 | 51903 |
| 2025-05-12 | 20.71 | $21.00 | 81100 |
| 2025-05-09 | 20.64 | $20.80 | 51200 |
| 2025-05-08 | 20.60 | $20.76 | 81411 |
| 2025-05-07 | 20.57 | $20.78 | 73700 |
| 2025-05-06 | 20.52 | $20.70 | 42740 |
| 2025-05-05 | 20.48 | $20.74 | 79500 |
| 2025-05-02 | 20.43 | $20.83 | 74512 |
| 2025-05-01 | 20.36 | $20.70 | 65600 |
| 2025-04-30 | 20.29 | $20.68 | 48250 |
| 2025-04-29 | 20.23 | $20.78 | 32741 |
| 2025-04-28 | 20.13 | $20.65 | 76610 |
| 2025-04-25 | 20.04 | $20.57 | 48500 |
| 2025-04-24 | 19.96 | $20.47 | 52548 |
| 2025-04-23 | 19.89 | $20.18 | 47848 |
| 2025-04-22 | 19.88 | $20.01 | 62305 |
| 2025-04-21 | 19.89 | $19.68 | 111932 |
| 2025-04-17 | 19.98 | $20.15 | 37500 |
| 2025-04-16 | 19.99 | $20.08 | 61000 |
| 2025-04-15 | 20.02 | $20.25 | 51400 |
| 2025-04-14 | 20.02 | $20.07 | 122107 |
| 2025-04-11 | 20.06 | $19.99 | 60246 |
| 2025-04-10 | 20.13 | $19.86 | 94910 |
| 2025-04-09 | 20.23 | $20.43 | 145043 |
| 2025-04-08 | 20.24 | $19.20 | 129800 |
| 2025-04-07 | 20.51 | $19.50 | 234800 |
| 2025-04-04 | 20.76 | $19.87 | 240600 |
| 2025-04-03 | 20.97 | $20.77 | 78300 |
| 2025-04-02 | 21.03 | $21.10 | 38500 |
| 2025-04-01 | 21.02 | $21.08 | 53613 |
| 2025-03-31 | 21.03 | $21.09 | 58232 |
| 2025-03-28 | 21.03 | $20.99 | 114100 |
| 2025-03-27 | 21.05 | $21.08 | 35414 |
| 2025-03-26 | 21.06 | $21.15 | 68744 |
| 2025-03-25 | 21.06 | $21.22 | 30300 |
| 2025-03-24 | 21.05 | $21.29 | 93948 |
| 2025-03-21 | 21.01 | $21.08 | 37600 |
| 2025-03-20 | 21.02 | $21.19 | 53600 |
| 2025-03-19 | 21.01 | $21.05 | 68300 |
| 2025-03-18 | 21.02 | $21.01 | 42500 |
| 2025-03-17 | 21.05 | $21.15 | 99337 |
| 2025-03-14 | 21.05 | $20.87 | 224806 |
| 2025-03-13 | 21.12 | $20.70 | 95000 |
| 2025-03-12 | 21.23 | $20.99 | 71447 |
| 2025-03-11 | 21.30 | $20.95 | 93216 |
| 2025-03-10 | 21.39 | $21.08 | 122400 |
| 2025-03-07 | 21.46 | $21.30 | 62226 |
| 2025-03-06 | 21.51 | $21.18 | 69048 |
| 2025-03-05 | 21.58 | $21.45 | 87514 |
| 2025-03-04 | 21.62 | $21.46 | 115232 |
| 2025-03-03 | 21.65 | $21.59 | 111713 |
| 2025-02-28 | 21.66 | $21.73 | 64800 |
| 2025-02-27 | 21.65 | $21.44 | 90200 |
| 2025-02-26 | 21.69 | $21.64 | 119178 |
| 2025-02-25 | 21.70 | $21.62 | 178300 |
| 2025-02-24 | 21.72 | $21.60 | 86283 |
| 2025-02-21 | 21.74 | $21.66 | 85400 |
| 2025-02-20 | 21.75 | $21.77 | 54500 |
| 2025-02-19 | 21.74 | $21.77 | 137900 |
| 2025-02-18 | 21.73 | $21.74 | 110528 |
| 2025-02-14 | 21.73 | $21.77 | 146200 |
| 2025-02-13 | 21.71 | $21.75 | 63100 |
| 2025-02-12 | 21.70 | $21.63 | 52731 |
| 2025-02-11 | 21.71 | $21.79 | 57409 |
| 2025-02-10 | 21.69 | $21.75 | 74146 |
| 2025-02-07 | 21.67 | $21.64 | 62747 |
| 2025-02-06 | 21.67 | $21.78 | 81937 |
| 2025-02-05 | 21.64 | $21.80 | 121731 |
| 2025-02-04 | 21.61 | $21.64 | 73100 |
| 2025-02-03 | 21.60 | $21.61 | 153360 |
| 2025-01-31 | 21.60 | $21.69 | 43739 |
| 2025-01-30 | 21.58 | $21.77 | 57500 |
| 2025-01-29 | 21.54 | $21.56 | 61300 |
| 2025-01-28 | 21.54 | $21.63 | 59121 |
| 2025-01-27 | 21.53 | $21.60 | 82400 |
| 2025-01-24 | 21.51 | $21.77 | 66100 |
| 2025-01-23 | 21.47 | $21.75 | 100326 |
| 2025-01-22 | 21.41 | $21.69 | 55632 |
| 2025-01-21 | 21.37 | $21.79 | 98585 |
| 2025-01-17 | 21.29 | $21.58 | 84803 |
| 2025-01-16 | 21.25 | $21.54 | 84221 |
| 2025-01-15 | 21.21 | $21.44 | 179700 |
| 2025-01-14 | 21.19 | $21.11 | 61200 |
| 2025-01-13 | 21.23 | $21.04 | 91955 |
| 2025-01-10 | 21.30 | $21.09 | 83800 |
| 2025-01-08 | 21.36 | $21.36 | 53850 |
| 2025-01-07 | 21.39 | $21.35 | 65300 |
| 2025-01-06 | 21.42 | $21.47 | 153100 |
| 2025-01-03 | 21.43 | $21.55 | 63100 |
| 2025-01-02 | 21.42 | $21.35 | 90126 |
| 2024-12-31 | 21.46 | $21.33 | 89500 |
| 2024-12-30 | 21.51 | $21.40 | 155600 |
| 2024-12-27 | 21.56 | $21.42 | 92539 |
| 2024-12-26 | 21.61 | $21.58 | 92100 |
| 2024-12-24 | 21.63 | $21.57 | 85600 |
| 2024-12-23 | 21.67 | $21.42 | 59000 |
| 2024-12-20 | 21.74 | $21.37 | 149800 |
| 2024-12-19 | 21.83 | $21.25 | 133100 |
| 2024-12-18 | 21.96 | $21.29 | 132606 |
| 2024-12-17 | 22.11 | $21.80 | 63300 |
| 2024-12-16 | 22.17 | $21.97 | 132200 |
| 2024-12-13 | 22.20 | $21.97 | 108506 |
| 2024-12-12 | 22.24 | $22.01 | 58300 |
| 2024-12-11 | 22.28 | $22.22 | 75412 |
| 2024-12-10 | 22.28 | $22.14 | 104907 |
| 2024-12-09 | 22.30 | $22.25 | 75810 |
| 2024-12-06 | 22.29 | $22.37 | 89000 |
| 2024-12-05 | 22.26 | $22.35 | 61500 |
| 2024-12-04 | 22.22 | $22.32 | 197000 |
| 2024-12-03 | 22.19 | $22.36 | 84114 |
| 2024-12-02 | 22.14 | $22.37 | 63100 |
| 2024-11-29 | 22.08 | $22.40 | 58000 |
| 2024-11-27 | 22.00 | $22.26 | 101566 |
| 2024-11-26 | 21.94 | $22.17 | 70238 |
| 2024-11-25 | 21.89 | $22.13 | 69019 |
| 2024-11-22 | 21.85 | $21.99 | 79244 |
| 2024-11-21 | 21.82 | $21.91 | 85890 |
| 2024-11-20 | 21.80 | $21.78 | 59100 |
| 2024-11-19 | 21.81 | $21.87 | 51945 |
| 2024-11-18 | 21.80 | $21.78 | 74100 |
| 2024-11-15 | 21.81 | $21.67 | 91900 |
| 2024-11-14 | 21.85 | $21.81 | 168718 |
| 2024-11-13 | 21.86 | $21.81 | 59943 |
| 2024-11-12 | 21.88 | $21.96 | 124126 |
| 2024-11-11 | 21.86 | $22.14 | 82500 |
| 2024-11-08 | 21.81 | $22.16 | 76834 |
| 2024-11-07 | 21.74 | $22.01 | 127200 |
| 2024-11-06 | 21.69 | $21.85 | 72522 |
| 2024-11-05 | 21.67 | $21.72 | 90342 |
| 2024-11-04 | 21.68 | $21.53 | 56300 |
| 2024-11-01 | 21.72 | $21.46 | 65200 |
| 2024-10-31 | 21.79 | $21.51 | 44625 |
| 2024-10-30 | 21.86 | $21.73 | 62538 |
| 2024-10-29 | 21.90 | $21.78 | 69700 |
| 2024-10-28 | 21.93 | $21.83 | 71430 |
| 2024-10-25 | 21.96 | $21.76 | 61746 |
| 2024-10-24 | 22.01 | $21.87 | 26217 |
| 2024-10-23 | 22.04 | $21.80 | 99600 |
| 2024-10-22 | 22.09 | $21.96 | 91638 |
| 2024-10-21 | 22.11 | $21.99 | 71600 |
| 2024-10-18 | 22.13 | $22.12 | 64700 |
| 2024-10-17 | 22.13 | $22.04 | 71800 |
| 2024-10-16 | 22.15 | $22.17 | 67100 |
| 2024-10-15 | 22.13 | $22.05 | 92000 |
| 2024-10-14 | 22.15 | $22.10 | 121448 |
| 2024-10-11 | 22.15 | $21.98 | 70935 |
| 2024-10-10 | 22.18 | $22.05 | 54105 |
| 2024-10-09 | 22.20 | $22.06 | 67100 |
| 2024-10-08 | 22.21 | $22.05 | 69300 |
| 2024-10-07 | 22.24 | $21.91 | 40704 |
| 2024-10-04 | 22.29 | $22.18 | 92622 |
| 2024-10-03 | 22.30 | $22.20 | 23914 |
| 2024-10-02 | 22.30 | $22.19 | 109400 |
| 2024-10-01 | 22.30 | $22.27 | 28701 |
| 2024-09-30 | 22.29 | $22.25 | 51406 |
| 2024-09-27 | 22.28 | $22.23 | 82447 |
| 2024-09-26 | 22.26 | $22.17 | 119416 |
| 2024-09-25 | 22.26 | $22.17 | 54625 |
| 2024-09-24 | 22.26 | $22.29 | 63328 |
| 2024-09-23 | 22.23 | $22.25 | 108421 |
| 2024-09-20 | 22.20 | $22.20 | 51535 |
| 2024-09-19 | 22.17 | $22.23 | 74200 |
| 2024-09-18 | 22.14 | $22.02 | 118500 |
| 2024-09-17 | 22.14 | $22.24 | 79338 |
| 2024-09-16 | 22.09 | $22.22 | 104828 |
| 2024-09-13 | 22.04 | $22.08 | 80636 |
| 2024-09-12 | 22.01 | $22.12 | 83831 |
| 2024-09-11 | 21.97 | $22.06 | 52211 |
| 2024-09-10 | 21.93 | $21.99 | 33935 |
| 2024-09-09 | 21.90 | $21.84 | 66400 |
| 2024-09-06 | 21.89 | $21.74 | 64400 |
| 2024-09-05 | 21.91 | $21.83 | 89729 |
| 2024-09-04 | 21.90 | $21.92 | 26600 |
| 2024-09-03 | 21.88 | $21.81 | 50237 |
| 2024-08-30 | 21.87 | $21.98 | 68741 |
| 2024-08-29 | 21.82 | $21.85 | 52716 |
| 2024-08-28 | 21.80 | $21.78 | 33498 |
| 2024-08-27 | 21.78 | $21.87 | 66700 |
| 2024-08-26 | 21.74 | $21.91 | 68028 |
| 2024-08-23 | 21.68 | $21.88 | 86211 |
| 2024-08-22 | 21.62 | $21.72 | 108400 |
| 2024-08-21 | 21.59 | $21.85 | 79167 |
| 2024-08-20 | 21.52 | $21.76 | 186500 |
| 2024-08-19 | 21.46 | $21.73 | 166229 |
| 2024-08-16 | 21.39 | $21.62 | 113554 |
| 2024-08-15 | 21.33 | $21.54 | 100471 |
| 2024-08-14 | 21.29 | $21.45 | 119140 |
| 2024-08-13 | 21.25 | $21.30 | 50841 |
| 2024-08-12 | 21.24 | $21.20 | 73200 |
| 2024-08-09 | 21.25 | $21.30 | 121900 |
| 2024-08-08 | 21.24 | $21.17 | 74448 |
| 2024-08-07 | 21.25 | $20.96 | 99017 |
| 2024-08-06 | 21.31 | $21.11 | 66200 |
| 2024-08-05 | 21.35 | $21.01 | 168120 |
| 2024-08-02 | 21.42 | $21.38 | 114700 |
| 2024-08-01 | 21.42 | $21.42 | 63200 |
| 2024-07-31 | 21.41 | $21.53 | 100200 |
| 2024-07-30 | 21.37 | $21.32 | 55632 |
| 2024-07-29 | 21.38 | $21.29 | 107900 |
| 2024-07-26 | 21.39 | $21.29 | 178200 |
| 2024-07-25 | 21.40 | $21.10 | 119500 |
| 2024-07-24 | 21.45 | $21.15 | 71700 |
| 2024-07-23 | 21.50 | $21.40 | 62757 |
| 2024-07-22 | 21.50 | $21.43 | 74414 |
| 2024-07-19 | 21.50 | $21.33 | 51152 |
| 2024-07-18 | 21.52 | $21.39 | 70500 |
| 2024-07-17 | 21.52 | $21.55 | 120327 |
| 2024-07-16 | 21.49 | $21.63 | 156500 |
| 2024-07-15 | 21.44 | $21.45 | 191700 |
| 2024-07-12 | 21.42 | $21.51 | 68511 |
| 2024-07-11 | 21.38 | $21.50 | 127543 |
| 2024-07-10 | 21.33 | $21.45 | 154900 |
| 2024-07-09 | 21.29 | $21.35 | 65425 |
| 2024-07-08 | 21.26 | $21.36 | 142520 |
| 2024-07-05 | 21.22 | $21.32 | 114241 |
| 2024-07-03 | 21.18 | $21.23 | 81903 |
| 2024-07-02 | 21.16 | $21.12 | 67300 |
| 2024-07-01 | 21.16 | $20.98 | 79600 |
| 2024-06-28 | 21.18 | $21.12 | 99448 |
| 2024-06-27 | 21.17 | $21.15 | 60501 |
| 2024-06-26 | 21.16 | $21.10 | 62400 |
| 2024-06-25 | 21.16 | $21.16 | 65512 |
| 2024-06-24 | 21.14 | $21.21 | 102700 |
| 2024-06-21 | 21.11 | $21.13 | 129700 |
| 2024-06-20 | 21.09 | $21.15 | 117033 |
| 2024-06-18 | 21.06 | $21.16 | 109731 |
| 2024-06-17 | 21.02 | $21.10 | 84408 |
| 2024-06-14 | 20.99 | $21.07 | 132330 |
| 2024-06-13 | 20.96 | $21.04 | 60800 |
| 2024-06-12 | 20.93 | $21.07 | 131106 |
| 2024-06-11 | 20.89 | $20.99 | 63215 |
| 2024-06-10 | 20.86 | $20.90 | 66128 |
| 2024-06-07 | 20.84 | $20.88 | 46500 |
| 2024-06-06 | 20.82 | $20.99 | 93533 |
| 2024-06-05 | 20.78 | $21.00 | 103338 |
| 2024-06-04 | 20.73 | $20.82 | 109507 |
| 2024-06-03 | 20.70 | $20.74 | 134100 |
| 2024-05-31 | 20.69 | $20.69 | 99200 |
| 2024-05-30 | 20.69 | $20.53 | 40912 |
| 2024-05-29 | 20.72 | $20.50 | 57804 |
| 2024-05-28 | 20.76 | $20.64 | 74665 |
| 2024-05-24 | 20.78 | $20.71 | 54424 |
| 2024-05-23 | 20.79 | $20.65 | 70242 |
| 2024-05-22 | 20.81 | $20.80 | 65739 |
| 2024-05-21 | 20.80 | $20.89 | 53547 |
| 2024-05-20 | 20.77 | $20.89 | 74540 |
| 2024-05-17 | 20.73 | $20.85 | 114734 |
| 2024-05-16 | 20.70 | $20.94 | 113600 |
| 2024-05-15 | 20.64 | $20.97 | 227980 |
| 2024-05-14 | 20.57 | $20.71 | 68800 |
| 2024-05-13 | 20.54 | $20.63 | 44233 |
| 2024-05-10 | 20.52 | $20.75 | 42654 |
| 2024-05-09 | 20.47 | $20.78 | 51451 |
| 2024-05-08 | 20.41 | $20.68 | 62000 |
| 2024-05-07 | 20.36 | $20.75 | 69227 |
| 2024-05-06 | 20.28 | $20.65 | 97130 |
| 2024-05-03 | 20.22 | $20.54 | 65400 |
| 2024-05-02 | 20.18 | $20.35 | 43209 |
| 2024-05-01 | 20.16 | $20.24 | 29011 |
| 2024-04-30 | 20.17 | $20.12 | 40900 |
| 2024-04-29 | 20.20 | $20.40 | 73719 |
| 2024-04-26 | 20.19 | $20.28 | 157467 |
| 2024-04-25 | 20.20 | $20.19 | 186335 |
| 2024-04-24 | 20.22 | $20.30 | 108300 |
| 2024-04-23 | 20.24 | $20.29 | 65400 |
| 2024-04-22 | 20.25 | $20.17 | 102344 |
| 2024-04-19 | 20.30 | $20.06 | 106749 |
| 2024-04-18 | 20.38 | $20.07 | 62700 |
| 2024-04-17 | 20.47 | $20.11 | 65686 |
| 2024-04-16 | 20.57 | $20.16 | 122100 |
| 2024-04-15 | 20.67 | $20.17 | 228600 |
| 2024-04-12 | 20.79 | $20.44 | 95500 |
| 2024-04-11 | 20.88 | $20.58 | 81354 |
| 2024-04-10 | 20.94 | $20.63 | 97700 |
| 2024-04-09 | 21.01 | $20.88 | 180600 |
| 2024-04-08 | 21.03 | $20.92 | 77807 |
| 2024-04-05 | 21.05 | $20.93 | 89400 |
| 2024-04-04 | 21.07 | $20.91 | 88990 |
| 2024-04-03 | 21.10 | $21.01 | 56135 |
| 2024-04-02 | 21.11 | $20.97 | 65300 |
| 2024-04-01 | 21.14 | $21.06 | 83814 |
| 2024-03-28 | 21.14 | $21.21 | 93300 |
| 2024-03-27 | 21.11 | $21.19 | 160428 |
| 2024-03-26 | 21.09 | $21.02 | 93912 |
| 2024-03-25 | 21.09 | $21.05 | 84556 |
| 2024-03-22 | 21.09 | $21.12 | 98606 |
| 2024-03-21 | 21.07 | $21.13 | 112514 |
| 2024-03-20 | 21.05 | $21.07 | 79800 |
| 2024-03-19 | 21.03 | $20.94 | 82400 |
| 2024-03-18 | 21.04 | $20.85 | 153728 |
| 2024-03-15 | 21.07 | $20.90 | 239048 |
| 2024-03-14 | 21.09 | $20.85 | 76600 |
| 2024-03-13 | 21.12 | $21.02 | 143061 |
| 2024-03-12 | 21.13 | $21.20 | 70735 |
| 2024-03-11 | 21.10 | $21.15 | 79500 |
| 2024-03-08 | 21.07 | $21.17 | 114905 |
| 2024-03-07 | 21.03 | $21.22 | 131118 |
| 2024-03-06 | 20.97 | $21.10 | 127912 |
| 2024-03-05 | 20.93 | $21.03 | 76600 |
| 2024-03-04 | 20.89 | $21.01 | 150305 |
| 2024-03-01 | 20.86 | $21.05 | 203410 |
| 2024-02-29 | 20.81 | $20.87 | 103300 |
| 2024-02-28 | 20.79 | $20.80 | 78700 |
| 2024-02-27 | 20.78 | $20.78 | 76200 |
| 2024-02-26 | 20.77 | $20.81 | 125131 |
| 2024-02-23 | 20.75 | $20.92 | 165201 |
| 2024-02-22 | 20.71 | $20.76 | 133435 |
| 2024-02-21 | 20.69 | $20.56 | 67796 |
| 2024-02-20 | 20.72 | $20.60 | 145030 |
| 2024-02-16 | 20.74 | $20.64 | 101541 |
| 2024-02-15 | 20.75 | $20.78 | 115331 |
| 2024-02-14 | 20.74 | $20.54 | 95534 |
| 2024-02-13 | 20.77 | $20.41 | 143027 |
| 2024-02-12 | 20.83 | $20.86 | 109243 |
| 2024-02-09 | 20.82 | $20.80 | 82827 |
| 2024-02-08 | 20.80 | $20.79 | 69309 |
| 2024-02-07 | 20.79 | $20.79 | 84853 |
| 2024-02-06 | 20.78 | $20.73 | 90300 |
| 2024-02-05 | 20.78 | $20.65 | 108400 |
| 2024-02-02 | 20.79 | $20.87 | 112644 |
| 2024-02-01 | 20.76 | $20.86 | 130231 |
| 2024-01-31 | 20.72 | $20.71 | 81218 |
| 2024-01-30 | 20.71 | $20.82 | 215524 |
| 2024-01-29 | 20.67 | $20.76 | 119736 |
| 2024-01-26 | 20.64 | $20.66 | 77726 |
| 2024-01-25 | 20.62 | $20.66 | 148704 |
| 2024-01-24 | 20.60 | $20.51 | 127100 |
| 2024-01-23 | 20.61 | $20.54 | 109100 |
| 2024-01-22 | 20.61 | $20.59 | 128827 |
| 2024-01-19 | 20.60 | $20.52 | 199049 |
| 2024-01-18 | 20.60 | $20.35 | 137608 |
| 2024-01-17 | 20.64 | $20.30 | 120114 |
| 2024-01-16 | 20.70 | $20.44 | 108284 |
| 2024-01-12 | 20.73 | $20.62 | 76200 |
| 2024-01-11 | 20.73 | $20.60 | 115522 |
| 2024-01-10 | 20.73 | $20.60 | 86509 |
| 2024-01-09 | 20.73 | $20.62 | 263617 |
| 2024-01-08 | 20.73 | $20.60 | 107500 |
| 2024-01-05 | 20.73 | $20.40 | 76409 |
| 2024-01-04 | 20.77 | $20.48 | 91600 |
| 2024-01-03 | 20.79 | $20.60 | 145200 |
| 2024-01-02 | 20.80 | $20.59 | 147100 |
| 2023-12-29 | 20.80 | $20.68 | 193500 |
| 2023-12-28 | 20.79 | $20.79 | 229600 |
| 2023-12-27 | 20.74 | $20.77 | 152215 |
| 2023-12-26 | 20.70 | $20.68 | 187300 |
| 2023-12-22 | 20.66 | $20.64 | 173200 |
| 2023-12-21 | 20.62 | $20.60 | 107700 |
| 2023-12-20 | 20.58 | $20.55 | 239900 |
| 2023-12-19 | 20.54 | $20.61 | 245300 |
| 2023-12-18 | 20.48 | $20.58 | 220000 |
| 2023-12-15 | 20.42 | $20.59 | 192041 |
| 2023-12-14 | 20.34 | $20.60 | 219722 |
| 2023-12-13 | 20.25 | $20.43 | 551729 |
| 2023-12-12 | 20.18 | $20.14 | 146700 |
| 2023-12-11 | 20.15 | $20.11 | 219900 |
| 2023-12-08 | 20.12 | $20.08 | 177444 |
| 2023-12-07 | 20.10 | $20.13 | 171400 |
| 2023-12-06 | 20.06 | $20.03 | 187700 |
| 2023-12-05 | 20.02 | $20.12 | 147700 |
| 2023-12-04 | 19.97 | $20.08 | 147641 |
| 2023-12-01 | 19.91 | $20.11 | 124457 |
| 2023-11-30 | 19.84 | $19.96 | 98300 |
| 2023-11-29 | 19.78 | $19.93 | 162500 |
| 2023-11-28 | 19.72 | $19.84 | 70427 |
| 2023-11-27 | 19.66 | $19.78 | 114403 |
| 2023-11-24 | 19.61 | $19.70 | 35400 |
| 2023-11-22 | 19.56 | $19.79 | 107609 |
| 2023-11-21 | 19.49 | $19.68 | 83600 |
| 2023-11-20 | 19.43 | $19.71 | 109409 |
| 2023-11-17 | 19.35 | $19.62 | 170500 |
| 2023-11-16 | 19.28 | $19.54 | 206600 |
| 2023-11-15 | 19.21 | $19.58 | 155821 |
| 2023-11-14 | 19.12 | $19.54 | 227000 |
| 2023-11-13 | 19.02 | $19.15 | 52444 |
| 2023-11-10 | 19.00 | $19.28 | 80600 |
| 2023-11-09 | 18.94 | $19.09 | 295429 |
| 2023-11-08 | 18.90 | $19.32 | 92116 |
| 2023-11-07 | 18.82 | $19.26 | 107500 |
| 2023-11-06 | 18.74 | $19.22 | 74128 |
| 2023-11-03 | 18.65 | $19.33 | 138600 |
| 2023-11-02 | 18.53 | $19.11 | 114500 |
| 2023-11-01 | 18.43 | $18.74 | 57112 |
| 2023-10-31 | 18.40 | $18.49 | 62900 |
| 2023-10-30 | 18.41 | $18.41 | 123024 |
| 2023-10-27 | 18.45 | $18.32 | 137849 |
| 2023-10-26 | 18.51 | $18.42 | 131357 |
| 2023-10-25 | 18.57 | $18.47 | 63919 |
| 2023-10-24 | 18.63 | $18.66 | 72800 |
| 2023-10-23 | 18.65 | $18.52 | 153528 |
| 2023-10-20 | 18.71 | $18.55 | 116253 |
| 2023-10-19 | 18.78 | $18.60 | 110985 |
| 2023-10-18 | 18.85 | $18.76 | 89200 |
| 2023-10-17 | 18.90 | $18.97 | 116400 |
| 2023-10-16 | 18.91 | $19.11 | 113721 |
| 2023-10-13 | 18.90 | $18.98 | 90913 |
| 2023-10-12 | 18.91 | $18.95 | 56520 |
| 2023-10-11 | 18.93 | $19.26 | 83900 |
| 2023-10-10 | 18.90 | $19.14 | 146411 |
| 2023-10-09 | 18.88 | $19.06 | 155401 |
| 2023-10-06 | 18.88 | $18.82 | 614726 |
| 2023-10-05 | 18.93 | $18.75 | 78200 |
| 2023-10-04 | 19.01 | $18.88 | 158967 |
| 2023-10-03 | 19.08 | $18.70 | 141308 |
| 2023-10-02 | 19.20 | $18.91 | 120378 |
| 2023-09-29 | 19.29 | $19.11 | 145805 |
| 2023-09-28 | 19.35 | $19.14 | 91835 |
| 2023-09-27 | 19.43 | $19.09 | 186047 |
| 2023-09-26 | 19.52 | $19.15 | 144728 |
| 2023-09-25 | 19.62 | $19.36 | 176600 |
| 2023-09-22 | 19.69 | $19.46 | 105025 |
| 2023-09-21 | 19.75 | $19.51 | 124520 |
| 2023-09-20 | 19.82 | $19.80 | 89448 |
| 2023-09-19 | 19.83 | $19.84 | 147921 |
| 2023-09-18 | 19.84 | $19.82 | 139600 |
| 2023-09-15 | 19.85 | $19.80 | 81000 |
| 2023-09-14 | 19.87 | $19.92 | 111300 |
| 2023-09-13 | 19.86 | $19.92 | 99500 |
| 2023-09-12 | 19.86 | $19.97 | 73000 |
| 2023-09-11 | 19.85 | $19.94 | 122774 |
| 2023-09-08 | 19.84 | $19.86 | 45100 |
| 2023-09-07 | 19.84 | $19.84 | 70713 |
| 2023-09-06 | 19.86 | $19.79 | 111900 |
| 2023-09-05 | 19.88 | $19.90 | 142733 |
| 2023-09-01 | 19.89 | $20.10 | 123014 |
| 2023-08-31 | 19.85 | $20.10 | 113349 |
| 2023-08-30 | 19.82 | $20.13 | 155700 |
| 2023-08-29 | 19.77 | $20.05 | 278000 |
| 2023-08-28 | 19.72 | $19.83 | 152200 |
| 2023-08-25 | 19.73 | $19.76 | 83547 |
| 2023-08-24 | 19.74 | $19.73 | 96802 |
| 2023-08-23 | 19.77 | $19.82 | 89102 |
| 2023-08-22 | 19.78 | $19.63 | 95957 |
| 2023-08-21 | 19.84 | $19.60 | 177800 |
| 2023-08-18 | 19.91 | $19.70 | 77144 |
| 2023-08-17 | 19.98 | $19.60 | 269500 |
| 2023-08-16 | 20.08 | $19.78 | 244733 |
| 2023-08-15 | 20.15 | $19.88 | 169900 |
| 2023-08-14 | 20.22 | $19.95 | 147448 |
| 2023-08-11 | 20.28 | $20.03 | 369312 |
| 2023-08-10 | 20.34 | $20.21 | 79100 |
| 2023-08-09 | 20.37 | $20.28 | 65500 |
| 2023-08-08 | 20.39 | $20.29 | 106556 |
| 2023-08-07 | 20.41 | $20.22 | 156100 |
| 2023-08-04 | 20.45 | $20.15 | 160332 |
| 2023-08-03 | 20.51 | $20.15 | 80450 |
| 2023-08-02 | 20.58 | $20.34 | 138300 |
| 2023-08-01 | 20.62 | $20.49 | 131403 |
| 2023-07-31 | 20.63 | $20.66 | 206363 |
| 2023-07-28 | 20.61 | $20.57 | 120931 |
| 2023-07-27 | 20.60 | $20.51 | 112631 |
| 2023-07-26 | 20.61 | $20.62 | 93400 |
| 2023-07-25 | 20.59 | $20.59 | 189400 |
| 2023-07-24 | 20.57 | $20.64 | 66200 |
| 2023-07-21 | 20.54 | $20.60 | 134735 |
| 2023-07-20 | 20.52 | $20.55 | 82729 |
| 2023-07-19 | 20.49 | $20.61 | 164920 |
| 2023-07-18 | 20.45 | $20.55 | 204749 |
| 2023-07-17 | 20.42 | $20.50 | 125100 |
| 2023-07-14 | 20.39 | $20.50 | 118266 |
| 2023-07-13 | 20.36 | $20.63 | 165246 |
| 2023-07-12 | 20.29 | $20.47 | 217837 |
| 2023-07-11 | 20.24 | $20.30 | 97505 |
| 2023-07-10 | 20.23 | $20.14 | 124240 |
| 2023-07-07 | 20.24 | $20.20 | 86400 |
| 2023-07-06 | 20.24 | $20.10 | 107400 |
| 2023-07-05 | 20.27 | $20.33 | 109312 |
| 2023-07-03 | 20.25 | $20.35 | 78700 |
| 2023-06-30 | 20.22 | $20.33 | 175442 |
| 2023-06-29 | 20.19 | $20.14 | 108074 |
| 2023-06-28 | 20.19 | $20.23 | 107877 |
| 2023-06-27 | 20.18 | $20.11 | 69700 |
| 2023-06-26 | 20.19 | $20.10 | 142348 |
| 2023-06-23 | 20.20 | $20.10 | 84303 |
| 2023-06-22 | 20.22 | $20.13 | 57400 |
| 2023-06-21 | 20.23 | $20.21 | 132942 |
| 2023-06-20 | 20.22 | $20.27 | 109107 |
| 2023-06-16 | 20.21 | $20.28 | 216538 |
| 2023-06-15 | 20.18 | $20.40 | 261184 |
| 2023-06-14 | 20.13 | $20.19 | 123604 |
| 2023-06-13 | 20.11 | $20.11 | 169800 |
| 2023-06-12 | 20.11 | $20.20 | 155323 |
| 2023-06-09 | 20.08 | $20.14 | 100914 |
| 2023-06-08 | 20.07 | $20.25 | 76700 |
| 2023-06-07 | 20.03 | $20.20 | 112400 |
| 2023-06-06 | 19.99 | $20.16 | 229309 |
| 2023-06-05 | 19.96 | $20.11 | 121256 |
| 2023-06-02 | 19.93 | $20.18 | 198600 |
| 2023-06-01 | 19.88 | $19.98 | 83426 |
| 2023-05-31 | 19.86 | $19.95 | 105700 |
| 2023-05-30 | 19.86 | $19.90 | 104172 |
| 2023-05-26 | 19.86 | $19.89 | 127800 |
| 2023-05-25 | 19.86 | $19.67 | 126003 |
| 2023-05-24 | 19.91 | $19.73 | 90143 |
| 2023-05-23 | 19.96 | $19.87 | 122800 |
| 2023-05-22 | 19.98 | $19.91 | 200400 |
| 2023-05-19 | 20.00 | $19.98 | 107311 |
| 2023-05-18 | 20.01 | $19.96 | 127500 |
| 2023-05-17 | 20.03 | $19.93 | 83205 |
| 2023-05-16 | 20.05 | $19.89 | 130900 |
| 2023-05-15 | 20.09 | $20.10 | 194939 |
| 2023-05-12 | 20.08 | $19.97 | 104727 |
| 2023-05-11 | 20.11 | $20.05 | 145000 |
| 2023-05-10 | 20.12 | $20.13 | 84725 |
| 2023-05-09 | 20.12 | $20.03 | 90100 |
| 2023-05-08 | 20.14 | $20.07 | 131401 |
| 2023-05-05 | 20.15 | $20.12 | 151125 |
| 2023-05-04 | 20.16 | $20.03 | 85400 |
| 2023-05-03 | 20.18 | $20.07 | 104807 |
| 2023-05-02 | 20.20 | $20.12 | 189700 |
| 2023-05-01 | 20.21 | $20.13 | 129216 |
| 2023-04-28 | 20.22 | $20.33 | 142700 |
| 2023-04-27 | 20.20 | $20.18 | 86200 |
| 2023-04-26 | 20.19 | $19.94 | 166200 |
| 2023-04-25 | 20.24 | $20.10 | 101700 |
| 2023-04-24 | 20.26 | $20.22 | 258200 |
| 2023-04-21 | 20.26 | $20.20 | 93605 |
| 2023-04-20 | 20.26 | $20.17 | 68400 |
| 2023-04-19 | 20.27 | $20.23 | 123900 |
| 2023-04-18 | 20.26 | $20.19 | 199237 |
| 2023-04-17 | 20.27 | $20.19 | 185501 |
| 2023-04-14 | 20.27 | $20.19 | 71800 |
| 2023-04-13 | 20.27 | $20.41 | 175237 |
| 2023-04-12 | 20.22 | $20.27 | 182085 |
| 2023-04-11 | 20.20 | $20.34 | 177516 |
| 2023-04-10 | 20.16 | $20.31 | 150762 |
| 2023-04-06 | 20.11 | $20.38 | 112600 |
| 2023-04-05 | 20.05 | $20.39 | 113700 |
| 2023-04-04 | 19.97 | $20.37 | 101130 |
| 2023-04-03 | 19.88 | $20.32 | 205400 |
| 2023-03-31 | 19.79 | $20.23 | 283350 |
| 2023-03-30 | 19.70 | $19.99 | 126200 |
| 2023-03-29 | 19.65 | $19.93 | 84255 |
| 2023-03-28 | 19.61 | $19.66 | 83600 |
| 2023-03-27 | 19.61 | $19.69 | 93400 |
| 2023-03-24 | 19.62 | $19.79 | 65000 |
| 2023-03-23 | 19.60 | $19.64 | 143300 |
| 2023-03-22 | 19.61 | $19.71 | 121345 |
| 2023-03-21 | 19.61 | $19.79 | 132900 |
| 2023-03-20 | 19.59 | $19.64 | 157735 |
| 2023-03-17 | 19.61 | $19.74 | 208100 |
| 2023-03-16 | 19.61 | $19.75 | 148373 |
| 2023-03-15 | 19.60 | $19.60 | 209211 |
| 2023-03-14 | 19.63 | $19.60 | 169400 |
| 2023-03-13 | 19.66 | $19.59 | 145800 |
| 2023-03-10 | 19.70 | $19.55 | 156200 |
| 2023-03-09 | 19.76 | $19.64 | 145365 |
| 2023-03-08 | 19.81 | $19.79 | 124237 |
| 2023-03-07 | 19.84 | $19.80 | 100500 |
| 2023-03-06 | 19.87 | $20.01 | 157200 |
| 2023-03-03 | 19.87 | $19.97 | 150973 |
| 2023-03-02 | 19.87 | $19.67 | 103535 |
| 2023-03-01 | 19.94 | $19.64 | 76841 |
| 2023-02-28 | 20.02 | $19.77 | 64830 |
| 2023-02-27 | 20.10 | $19.81 | 71400 |
| 2023-02-24 | 20.17 | $19.83 | 91637 |
| 2023-02-23 | 20.26 | $20.00 | 109200 |
| 2023-02-22 | 20.32 | $19.87 | 140700 |
| 2023-02-21 | 20.43 | $19.85 | 220923 |
| 2023-02-17 | 20.55 | $20.26 | 102500 |
| 2023-02-16 | 20.61 | $20.28 | 179800 |
| 2023-02-15 | 20.67 | $20.48 | 144700 |
| 2023-02-14 | 20.70 | $20.58 | 103000 |
| 2023-02-13 | 20.71 | $20.50 | 90000 |
| 2023-02-10 | 20.74 | $20.48 | 84200 |
| 2023-02-09 | 20.78 | $20.48 | 119400 |
| 2023-02-08 | 20.82 | $20.65 | 76500 |
| 2023-02-07 | 20.83 | $20.73 | 196100 |
| 2023-02-06 | 20.83 | $20.70 | 100200 |
| 2023-02-03 | 20.83 | $20.85 | 138234 |
| 2023-02-02 | 20.80 | $21.07 | 231900 |
| 2023-02-01 | 20.71 | $20.95 | 132825 |
| 2023-01-31 | 20.64 | $20.66 | 156000 |
| 2023-01-30 | 20.61 | $20.54 | 133932 |
| 2023-01-27 | 20.60 | $20.77 | 106879 |
| 2023-01-26 | 20.55 | $20.64 | 162414 |
| 2023-01-25 | 20.51 | $20.63 | 216000 |
| 2023-01-24 | 20.46 | $20.63 | 118900 |
| 2023-01-23 | 20.41 | $20.50 | 214102 |
| 2023-01-20 | 20.38 | $20.43 | 169200 |
| 2023-01-19 | 20.35 | $20.39 | 173415 |
| 2023-01-18 | 20.33 | $20.45 | 153200 |
| 2023-01-17 | 20.29 | $20.49 | 268911 |
| 2023-01-13 | 20.23 | $20.55 | 111333 |
| 2023-01-12 | 20.15 | $20.70 | 160150 |
| 2023-01-11 | 20.03 | $20.50 | 158513 |
| 2023-01-10 | 19.93 | $20.17 | 138012 |
| 2023-01-09 | 19.88 | $20.24 | 131727 |
| 2023-01-06 | 19.82 | $20.17 | 178200 |
| 2023-01-05 | 19.75 | $19.68 | 89961 |
| 2023-01-04 | 19.78 | $19.89 | 115900 |
| 2023-01-03 | 19.78 | $19.74 | 145682 |
| 2022-12-30 | 19.80 | $19.58 | 304800 |
| 2022-12-29 | 19.86 | $19.73 | 401909 |
| 2022-12-28 | 19.90 | $19.56 | 318435 |
| 2022-12-27 | 19.98 | $19.65 | 424112 |
| 2022-12-23 | 20.06 | $19.84 | 174800 |
| 2022-12-22 | 20.11 | $19.70 | 209120 |
| 2022-12-21 | 20.20 | $19.89 | 191200 |
| 2022-12-20 | 20.26 | $19.75 | 222630 |
| 2022-12-19 | 20.36 | $19.83 | 260300 |
| 2022-12-16 | 20.46 | $20.11 | 243439 |
| 2022-12-15 | 20.52 | $20.29 | 246626 |
| 2022-12-14 | 20.54 | $20.50 | 206000 |
| 2022-12-13 | 20.52 | $20.50 | 249620 |
| 2022-12-12 | 20.50 | $20.40 | 151700 |
| 2022-12-09 | 20.50 | $20.32 | 121000 |
| 2022-12-08 | 20.51 | $20.40 | 172313 |
| 2022-12-07 | 20.51 | $20.32 | 151700 |
| 2022-12-06 | 20.52 | $20.32 | 184519 |
| 2022-12-05 | 20.53 | $20.43 | 136500 |
| 2022-12-02 | 20.51 | $20.71 | 112000 |
| 2022-12-01 | 20.44 | $20.70 | 172500 |
| 2022-11-30 | 20.35 | $20.55 | 289200 |
| 2022-11-29 | 20.28 | $20.29 | 135100 |
| 2022-11-28 | 20.24 | $20.24 | 137921 |
| 2022-11-25 | 20.22 | $20.45 | 66000 |
| 2022-11-23 | 20.14 | $20.45 | 88927 |
| 2022-11-22 | 20.05 | $20.32 | 153200 |
| 2022-11-21 | 19.97 | $20.06 | 191407 |
| 2022-11-18 | 19.94 | $20.14 | 168932 |
| 2022-11-17 | 19.87 | $20.02 | 151329 |
| 2022-11-16 | 19.83 | $20.23 | 260400 |
| 2022-11-15 | 19.73 | $20.18 | 281323 |
| 2022-11-14 | 19.62 | $20.05 | 160890 |
| 2022-11-11 | 19.53 | $20.10 | 211508 |
| 2022-11-10 | 19.41 | $20.04 | 348900 |
| 2022-11-09 | 19.28 | $19.34 | 232400 |
| 2022-11-08 | 19.29 | $19.58 | 119530 |
| 2022-11-07 | 19.24 | $19.38 | 165232 |
| 2022-11-04 | 19.23 | $19.36 | 186711 |
| 2022-11-03 | 19.22 | $19.30 | 187100 |
| 2022-11-02 | 19.22 | $19.37 | 143611 |
| 2022-11-01 | 19.21 | $19.67 | 108400 |
| 2022-10-31 | 19.13 | $19.60 | 124600 |
| 2022-10-28 | 19.06 | $19.74 | 201900 |
| 2022-10-27 | 18.95 | $19.46 | 126700 |
| 2022-10-26 | 18.89 | $19.45 | 264456 |
| 2022-10-25 | 18.82 | $19.44 | 192928 |
| 2022-10-24 | 18.74 | $19.13 | 141405 |
| 2022-10-21 | 18.71 | $18.95 | 192300 |
| 2022-10-20 | 18.73 | $18.80 | 163800 |
| 2022-10-19 | 18.78 | $19.03 | 103244 |
| 2022-10-18 | 18.79 | $19.20 | 270400 |
| 2022-10-17 | 18.78 | $19.00 | 264324 |
| 2022-10-14 | 18.81 | $18.70 | 150300 |
| 2022-10-13 | 18.91 | $18.96 | 246226 |
| 2022-10-12 | 18.97 | $18.85 | 261700 |
| 2022-10-11 | 19.07 | $19.01 | 142102 |
| 2022-10-10 | 19.16 | $18.94 | 210300 |
| 2022-10-07 | 19.28 | $19.14 | 184649 |
| 2022-10-06 | 19.38 | $19.47 | 200902 |
| 2022-10-05 | 19.44 | $19.83 | 137900 |
| 2022-10-04 | 19.43 | $19.88 | 289300 |
| 2022-10-03 | 19.41 | $19.50 | 204528 |
| 2022-09-30 | 19.47 | $19.20 | 177020 |
| 2022-09-29 | 19.60 | $19.27 | 194500 |
| 2022-09-28 | 19.75 | $19.65 | 257559 |
| 2022-09-27 | 19.85 | $19.12 | 289200 |
| 2022-09-26 | 20.08 | $19.28 | 425600 |
| 2022-09-23 | 20.31 | $19.65 | 464000 |
| 2022-09-22 | 20.51 | $20.03 | 394326 |
| 2022-09-21 | 20.66 | $20.26 | 260619 |
| 2022-09-20 | 20.79 | $20.45 | 281046 |
| 2022-09-19 | 20.90 | $20.62 | 292072 |
| 2022-09-16 | 20.99 | $20.55 | 284500 |
| 2022-09-15 | 21.12 | $20.77 | 200600 |
| 2022-09-14 | 21.22 | $20.87 | 136800 |
| 2022-09-13 | 21.32 | $21.04 | 226808 |
| 2022-09-12 | 21.40 | $21.55 | 189300 |
| 2022-09-09 | 21.38 | $21.49 | 207428 |
| 2022-09-08 | 21.38 | $21.25 | 155909 |
| 2022-09-07 | 21.42 | $21.21 | 129900 |
| 2022-09-06 | 21.49 | $20.99 | 140100 |
| 2022-09-02 | 21.61 | $21.08 | 117406 |
| 2022-09-01 | 21.73 | $21.23 | 201698 |
| 2022-08-31 | 21.84 | $21.27 | 140441 |
| 2022-08-30 | 21.97 | $21.35 | 171016 |
| 2022-08-29 | 22.09 | $21.56 | 214019 |
| 2022-08-26 | 22.19 | $21.73 | 165705 |
| 2022-08-25 | 22.26 | $22.13 | 220908 |
| 2022-08-24 | 22.27 | $21.90 | 142500 |
| 2022-08-23 | 22.32 | $21.80 | 124100 |
| 2022-08-22 | 22.40 | $21.80 | 242600 |
| 2022-08-19 | 22.49 | $22.25 | 166200 |
| 2022-08-18 | 22.49 | $22.43 | 104800 |
| 2022-08-17 | 22.46 | $22.39 | 162100 |
| 2022-08-16 | 22.43 | $22.58 | 296231 |
| 2022-08-15 | 22.35 | $22.54 | 356200 |
| 2022-08-12 | 22.27 | $22.37 | 288333 |
| 2022-08-11 | 22.21 | $22.21 | 167209 |
| 2022-08-10 | 22.16 | $22.34 | 208715 |
| 2022-08-09 | 22.08 | $22.08 | 154900 |
| 2022-08-08 | 22.05 | $22.11 | 150342 |
| 2022-08-05 | 21.99 | $22.08 | 218245 |
| 2022-08-04 | 21.94 | $22.23 | 176800 |
| 2022-08-03 | 21.84 | $22.20 | 163748 |
| 2022-08-02 | 21.72 | $22.00 | 164842 |
| 2022-08-01 | 21.64 | $22.17 | 193959 |
| 2022-07-29 | 21.50 | $22.18 | 209100 |
| 2022-07-28 | 21.33 | $22.00 | 306300 |
| 2022-07-27 | 21.17 | $21.63 | 189401 |
| 2022-07-26 | 21.07 | $21.35 | 198500 |
| 2022-07-25 | 21.01 | $21.33 | 190800 |
| 2022-07-22 | 20.95 | $21.41 | 207635 |
| 2022-07-21 | 20.85 | $21.30 | 205423 |
| 2022-07-20 | 20.77 | $21.12 | 169017 |
| 2022-07-19 | 20.71 | $21.02 | 278000 |
| 2022-07-18 | 20.67 | $20.81 | 261449 |
| 2022-07-15 | 20.66 | $20.84 | 185201 |
| 2022-07-14 | 20.64 | $20.61 | 135812 |
| 2022-07-13 | 20.68 | $20.85 | 118684 |
| 2022-07-12 | 20.67 | $20.81 | 143300 |
| 2022-07-11 | 20.66 | $20.97 | 163029 |
| 2022-07-08 | 20.63 | $21.03 | 150800 |
| 2022-07-07 | 20.58 | $21.08 | 165911 |
| 2022-07-06 | 20.51 | $20.87 | 106470 |
| 2022-07-05 | 20.48 | $20.84 | 198706 |
| 2022-07-01 | 20.45 | $20.97 | 98430 |
| 2022-06-30 | 20.39 | $20.60 | 122934 |
| 2022-06-29 | 20.40 | $20.64 | 124688 |
| 2022-06-28 | 20.40 | $20.59 | 114887 |
| 2022-06-27 | 20.43 | $20.82 | 149813 |
| 2022-06-24 | 20.41 | $20.84 | 196064 |
| 2022-06-23 | 20.38 | $20.51 | 149817 |
| 2022-06-22 | 20.43 | $20.35 | 237626 |
| 2022-06-21 | 20.52 | $20.25 | 516400 |
| 2022-06-17 | 20.65 | $19.94 | 307820 |
| 2022-06-16 | 20.87 | $20.00 | 650823 |
| 2022-06-15 | 21.12 | $20.37 | 476900 |
| 2022-06-14 | 21.33 | $20.08 | 568341 |
| 2022-06-13 | 21.63 | $20.40 | 743204 |
| 2022-06-10 | 21.92 | $21.35 | 400300 |
| 2022-06-09 | 22.06 | $21.89 | 278453 |
| 2022-06-08 | 22.11 | $22.22 | 233040 |
| 2022-06-07 | 22.09 | $22.40 | 267912 |
| 2022-06-06 | 22.04 | $22.28 | 200006 |
| 2022-06-03 | 22.00 | $22.34 | 162816 |
| 2022-06-02 | 21.94 | $22.54 | 200238 |
| 2022-06-01 | 21.84 | $22.28 | 280820 |
| 2022-05-31 | 21.77 | $22.42 | 303833 |
| 2022-05-27 | 21.67 | $22.51 | 278735 |
| 2022-05-26 | 21.53 | $22.20 | 338741 |
| 2022-05-25 | 21.43 | $21.95 | 260720 |
| 2022-05-24 | 21.38 | $21.75 | 358842 |
| 2022-05-23 | 21.36 | $21.59 | 365400 |
| 2022-05-20 | 21.38 | $21.45 | 440151 |
| 2022-05-19 | 21.43 | $21.35 | 387439 |
| 2022-05-18 | 21.52 | $21.47 | 328537 |
| 2022-05-17 | 21.60 | $21.82 | 313800 |
| 2022-05-16 | 21.62 | $21.77 | 328004 |
| 2022-05-13 | 21.66 | $21.70 | 435551 |
| 2022-05-12 | 21.72 | $21.32 | 615636 |
| 2022-05-11 | 21.87 | $21.54 | 311416 |
| 2022-05-10 | 22.01 | $21.68 | 483808 |
| 2022-05-09 | 22.14 | $21.58 | 931855 |
| 2022-05-06 | 22.32 | $22.04 | 493600 |
| 2022-05-05 | 22.43 | $22.19 | 478312 |
| 2022-05-04 | 22.53 | $22.79 | 344521 |
| 2022-05-03 | 22.53 | $22.32 | 362138 |
| 2022-05-02 | 22.62 | $22.12 | 1.1M |
| 2022-04-29 | 22.77 | $22.30 | 473961 |
| 2022-04-28 | 22.91 | $22.85 | 521909 |
| 2022-04-27 | 22.97 | $22.57 | 410400 |
| 2022-04-26 | 23.08 | $22.61 | 402200 |
| 2022-04-25 | 23.22 | $22.88 | 606200 |
| 2022-04-22 | 23.31 | $22.81 | 631600 |
| 2022-04-21 | 23.44 | $23.29 | 379928 |
| 2022-04-20 | 23.49 | $23.60 | 291123 |
| 2022-04-19 | 23.49 | $23.35 | 436100 |
| 2022-04-18 | 23.53 | $23.17 | 812459 |
| 2022-04-14 | 23.63 | $23.35 | 383722 |
| 2022-04-13 | 23.70 | $23.55 | 448223 |
| 2022-04-12 | 23.74 | $23.47 | 325648 |
| 2022-04-11 | 23.80 | $23.41 | 759037 |
| 2022-04-08 | 23.88 | $23.75 | 371852 |
| 2022-04-07 | 23.91 | $23.77 | 326841 |
| 2022-04-06 | 23.94 | $23.83 | 422036 |
| 2022-04-05 | 23.96 | $24.00 | 423892 |
| 2022-04-04 | 23.95 | $24.21 | 281149 |
| 2022-04-01 | 23.89 | $24.14 | 354709 |
| 2022-03-31 | 23.83 | $24.11 | 275422 |
| 2022-03-30 | 23.78 | $24.25 | 719005 |
| 2022-03-29 | 23.68 | $24.23 | 617199 |
| 2022-03-28 | 23.58 | $23.92 | 383300 |
| 2022-03-25 | 23.52 | $23.82 | 359524 |
| 2022-03-24 | 23.48 | $23.80 | 295521 |
| 2022-03-23 | 23.43 | $23.68 | 289400 |
| 2022-03-22 | 23.41 | $23.72 | 406000 |
| 2022-03-21 | 23.37 | $23.62 | 373351 |
| 2022-03-18 | 23.35 | $23.77 | 508000 |
| 2022-03-17 | 23.29 | $23.57 | 257000 |
| 2022-03-16 | 23.28 | $23.40 | 551607 |
| 2022-03-15 | 23.29 | $23.13 | 408200 |
| 2022-03-14 | 23.37 | $22.88 | 646144 |
| 2022-03-11 | 23.52 | $23.27 | 336700 |
| 2022-03-10 | 23.61 | $23.56 | 413213 |
| 2022-03-09 | 23.65 | $23.73 | 578940 |
| 2022-03-08 | 23.67 | $23.57 | 685724 |
| 2022-03-07 | 23.73 | $23.75 | 756947 |
| 2022-03-04 | 23.76 | $24.17 | 462300 |
| 2022-03-03 | 23.71 | $24.08 | 373400 |
| 2022-03-02 | 23.67 | $24.05 | 378400 |
| 2022-03-01 | 23.63 | $23.91 | 434200 |
| 2022-02-28 | 23.61 | $23.99 | 706172 |
| 2022-02-25 | 23.59 | $23.81 | 643746 |
| 2022-02-24 | 23.59 | $23.44 | 1.2M |
| 2022-02-23 | 23.68 | $23.26 | 709946 |
| 2022-02-22 | 23.83 | $23.51 | 850217 |
| 2022-02-18 | 23.94 | $23.71 | 845405 |
| 2022-02-17 | 24.04 | $23.87 | 629393 |
| 2022-02-16 | 24.12 | $24.05 | 652300 |
| 2022-02-15 | 24.18 | $24.00 | 809018 |
| 2022-02-14 | 24.25 | $23.89 | 1.0M |
| 2022-02-11 | 24.37 | $24.09 | 1.2M |
| 2022-02-10 | 24.47 | $24.31 | 1.3M |
| 2022-02-09 | 24.53 | $24.79 | 860214 |
| 2022-02-08 | 24.51 | $24.55 | 762300 |
| 2022-02-07 | 24.53 | $24.55 | 745134 |
| 2022-02-04 | 24.56 | $24.61 | 971025 |
| 2022-02-03 | 24.59 | $24.78 | 811038 |
| 2022-02-02 | 24.58 | $25.04 | 838514 |
| 2022-02-01 | 24.52 | $24.85 | 745600 |
| 2022-01-31 | 24.49 | $24.77 | 613594 |
| 2022-01-28 | 24.48 | $24.45 | 700400 |
| 2022-01-27 | 24.54 | $24.10 | 889109 |
| 2022-01-26 | 24.68 | $24.26 | 1.0M |
| 2022-01-25 | 24.81 | $24.33 | 838800 |
| 2022-01-24 | 24.95 | $24.48 | 2.2M |
| 2022-01-21 | 25.08 | $24.53 | 1.7M |
| 2022-01-20 | 25.22 | $24.70 | 1.0M |
| 2022-01-19 | 25.36 | $24.87 | 1.3M |
| 2022-01-18 | 25.48 | $25.00 | 2.5M |
| 2022-01-14 | 25.59 | $25.32 | 1.4M |
| 2022-01-13 | 25.65 | $25.41 | 1.1M |
| 2022-01-12 | 25.71 | $25.69 | 1.0M |
| 2022-01-11 | 25.71 | $25.65 | 1.1M |
| 2022-01-10 | 25.72 | $25.49 | 1.7M |
| 2022-01-07 | 25.77 | $25.53 | 1.1M |
| 2022-01-06 | 25.82 | $25.61 | 1.1M |
| 2022-01-05 | 25.86 | $25.62 | 1.5M |
| 2022-01-04 | 25.90 | $26.00 | 1.1M |
| 2022-01-03 | 25.86 | $26.00 | 1.4M |
| 2021-12-31 | 25.83 | $25.98 | 595719 |
| 2021-12-30 | 25.79 | $26.00 | 650600 |
| 2021-12-29 | 25.73 | $25.97 | 792617 |
| 2021-12-28 | 25.68 | $25.97 | 863931 |
| 2021-12-27 | 25.62 | $25.92 | 895386 |
| 2021-12-23 | 25.56 | $25.73 | 702439 |
| 2021-12-22 | 25.53 | $25.68 | 781942 |
| 2021-12-21 | 25.50 | $25.50 | 761071 |
| 2021-12-20 | 25.51 | $25.29 | 1.2M |
| 2021-12-17 | 25.57 | $25.49 | 796632 |
| 2021-12-16 | 25.59 | $25.55 | 840408 |
| 2021-12-15 | 25.60 | $25.61 | 792400 |
| 2021-12-14 | 25.60 | $25.45 | 766228 |
| 2021-12-13 | 25.64 | $25.62 | 701600 |
| 2021-12-10 | 25.65 | $25.80 | 783003 |
| 2021-12-09 | 25.62 | $25.68 | 728917 |
| 2021-12-08 | 25.61 | $25.84 | 790341 |
| 2021-12-07 | 25.57 | $25.77 | 565944 |
| 2021-12-06 | 25.54 | $25.52 | 668800 |
| 2021-12-03 | 25.55 | $25.39 | 799057 |
| 2021-12-02 | 25.60 | $25.46 | 528700 |
| 2021-12-01 | 25.63 | $25.18 | 720188 |
| 2021-11-30 | 25.74 | $25.36 | 720800 |
| 2021-11-29 | 25.82 | $25.67 | 614915 |
| 2021-11-26 | 25.85 | $25.59 | 565100 |
| 2021-11-24 | 25.90 | $25.80 | 431046 |
| 2021-11-23 | 25.91 | $25.67 | 575400 |
| 2021-11-22 | 25.95 | $25.71 | 492336 |
| 2021-11-19 | 25.99 | $25.85 | 466000 |
| 2021-11-18 | 26.01 | $25.85 | 442800 |
| 2021-11-17 | 26.03 | $25.85 | 522800 |
| 2021-11-16 | 26.05 | $25.88 | 561439 |
| 2021-11-15 | 26.07 | $25.88 | 563900 |
| 2021-11-12 | 26.09 | $25.94 | 401700 |
| 2021-11-11 | 26.09 | $25.99 | 705669 |
| 2021-11-10 | 26.09 | $25.99 | 690300 |
| 2021-11-09 | 26.09 | $26.22 | 546205 |
| 2021-11-08 | 26.03 | $26.20 | 474400 |
| 2021-11-05 | 25.97 | $26.21 | 463477 |
| 2021-11-04 | 25.90 | $26.08 | 442500 |
| 2021-11-03 | 25.84 | $26.02 | 425367 |
| 2021-11-02 | 25.78 | $25.95 | 468011 |
| 2021-11-01 | 25.73 | $25.88 | 449800 |
| 2021-10-29 | 25.69 | $25.82 | 493000 |
| 2021-10-28 | 25.65 | $25.83 | 435900 |
| 2021-10-27 | 25.60 | $25.75 | 444315 |
| 2021-10-26 | 25.55 | $25.78 | 521500 |
| 2021-10-25 | 25.50 | $25.74 | 508000 |
| 2021-10-22 | 25.44 | $25.67 | 525108 |
| 2021-10-21 | 25.39 | $25.63 | 443639 |
| 2021-10-20 | 25.34 | $25.65 | 641204 |
| 2021-10-19 | 25.28 | $25.55 | 656900 |
| 2021-10-18 | 25.23 | $25.50 | 704600 |
| 2021-10-15 | 25.18 | $25.49 | 708602 |
| 2021-10-14 | 25.12 | $25.45 | 647500 |
| 2021-10-13 | 25.07 | $25.15 | 618827 |
| 2021-10-12 | 25.07 | $25.17 | 778186 |
| 2021-10-11 | 25.07 | $25.08 | 774522 |
| 2021-10-08 | 25.09 | $25.16 | 536833 |
| 2021-10-07 | 25.10 | $25.23 | 735000 |
| 2021-10-06 | 25.09 | $25.13 | 649822 |
| 2021-10-05 | 25.11 | $25.08 | 447251 |
| 2021-10-04 | 25.14 | $25.00 | 915100 |
| 2021-10-01 | 25.19 | $25.12 | 828700 |
| 2021-09-30 | 25.23 | $24.94 | 722700 |
| 2021-09-29 | 25.31 | $25.08 | 572600 |
| 2021-09-28 | 25.37 | $25.00 | 1.3M |
| 2021-09-27 | 25.47 | $25.38 | 649147 |
| 2021-09-24 | 25.50 | $25.43 | 636100 |
| 2021-09-23 | 25.52 | $25.51 | 649579 |
| 2021-09-22 | 25.53 | $25.42 | 620152 |
| 2021-09-21 | 25.57 | $25.24 | 799600 |
| 2021-09-20 | 25.64 | $25.21 | 1.6M |
| 2021-09-17 | 25.74 | $25.48 | 1.2M |
| 2021-09-16 | 25.79 | $25.71 | 686800 |
| 2021-09-15 | 25.81 | $25.74 | 625000 |
| 2021-09-14 | 25.82 | $25.64 | 674153 |
| 2021-09-13 | 25.85 | $25.81 | 703717 |
| 2021-09-10 | 25.85 | $25.77 | 832177 |
| 2021-09-09 | 25.86 | $25.89 | 666243 |
| 2021-09-08 | 25.85 | $25.87 | 717157 |
| 2021-09-07 | 25.84 | $25.85 | 934202 |
| 2021-09-03 | 25.83 | $25.92 | 630222 |
| 2021-09-02 | 25.80 | $25.94 | 622800 |
| 2021-09-01 | 25.76 | $25.89 | 500600 |
| 2021-08-31 | 25.73 | $25.84 | 544101 |
| 2021-08-30 | 25.71 | $25.86 | 532617 |
| 2021-08-27 | 25.67 | $25.79 | 677797 |
| 2021-08-26 | 25.65 | $25.63 | 495078 |
| 2021-08-25 | 25.65 | $25.70 | 570322 |
| 2021-08-24 | 25.64 | $25.72 | 625500 |
| 2021-08-23 | 25.62 | $25.70 | 736913 |
| 2021-08-20 | 25.61 | $25.60 | 596300 |
| 2021-08-19 | 25.62 | $25.49 | 586544 |
| 2021-08-18 | 25.64 | $25.50 | 740831 |
| 2021-08-17 | 25.68 | $25.59 | 715726 |
| 2021-08-16 | 25.70 | $25.67 | 639632 |
| 2021-08-13 | 25.70 | $25.61 | 624063 |
| 2021-08-12 | 25.72 | $25.58 | 699993 |
| 2021-08-11 | 25.74 | $25.67 | 798900 |
| 2021-08-10 | 25.76 | $25.63 | 628863 |
| 2021-08-09 | 25.78 | $25.66 | 989210 |
| 2021-08-06 | 25.80 | $25.72 | 1.1M |
| 2021-08-05 | 25.81 | $25.81 | 636512 |
| 2021-08-04 | 25.80 | $25.81 | 930700 |
| 2021-08-03 | 25.79 | $25.85 | 689245 |
| 2021-08-02 | 25.76 | $25.81 | 600400 |
| 2021-07-30 | 25.75 | $25.77 | 488306 |
| 2021-07-29 | 25.74 | $25.79 | 598401 |
| 2021-07-28 | 25.72 | $25.78 | 483600 |
| 2021-07-27 | 25.70 | $25.73 | 694000 |
| 2021-07-26 | 25.69 | $25.75 | 628700 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
22.58
2026-07-24
Close Price
$22.57
Vol: 28913
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
18.36
Average
21.71
Maximum
26.25
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 22.58 | $22.57 | 28913 |
| 2026-07-23 | 22.60 | $22.50 | 55961 |
| 2026-07-22 | 22.65 | $22.63 | 45716 |
| 2026-07-21 | 22.67 | $22.60 | 69030 |
| 2026-07-20 | 22.70 | $22.62 | 66149 |
| 2026-07-17 | 22.74 | $22.64 | 65400 |
| 2026-07-16 | 22.78 | $22.75 | 42902 |
| 2026-07-15 | 22.79 | $22.75 | 84603 |
| 2026-07-14 | 22.80 | $22.75 | 63958 |
| 2026-07-13 | 22.82 | $22.79 | 22300 |
| 2026-07-10 | 22.82 | $22.85 | 36636 |
| 2026-07-09 | 22.81 | $22.85 | 51115 |
| 2026-07-08 | 22.80 | $22.76 | 23945 |
| 2026-07-07 | 22.81 | $22.84 | 33411 |
| 2026-07-06 | 22.80 | $22.85 | 63303 |
| 2026-07-02 | 22.78 | $22.79 | 38300 |
| 2026-07-01 | 22.78 | $22.75 | 64200 |
| 2026-06-30 | 22.78 | $22.84 | 39147 |
| 2026-06-29 | 22.77 | $22.91 | 92800 |
| 2026-06-26 | 22.72 | $22.83 | 28350 |
| 2026-06-25 | 22.69 | $22.78 | 40924 |
| 2026-06-24 | 22.67 | $22.71 | 17700 |
| 2026-06-23 | 22.67 | $22.67 | 69400 |
| 2026-06-22 | 22.69 | $22.71 | 54700 |
| 2026-06-18 | 22.69 | $22.74 | 41600 |
| 2026-06-17 | 22.68 | $22.56 | 66900 |
| 2026-06-16 | 22.74 | $22.83 | 29316 |
| 2026-06-15 | 22.71 | $22.84 | 94113 |
| 2026-06-12 | 22.68 | $22.74 | 127730 |
| 2026-06-11 | 22.68 | $22.67 | 50932 |
| 2026-06-10 | 22.70 | $22.56 | 36329 |
| 2026-06-09 | 22.75 | $22.64 | 62237 |
| 2026-06-08 | 22.79 | $22.58 | 49100 |
| 2026-06-05 | 22.87 | $22.65 | 69006 |
| 2026-06-04 | 22.93 | $22.97 | 38500 |
| 2026-06-03 | 22.90 | $22.86 | 63011 |
| 2026-06-02 | 22.91 | $22.92 | 60500 |
| 2026-06-01 | 22.89 | $22.79 | 70739 |
| 2026-05-29 | 22.91 | $22.89 | 64037 |
| 2026-05-28 | 22.90 | $22.92 | 74386 |
| 2026-05-27 | 22.88 | $22.91 | 46529 |
| 2026-05-26 | 22.86 | $22.93 | 97800 |
| 2026-05-22 | 22.82 | $22.88 | 73424 |
| 2026-05-21 | 22.79 | $22.79 | 59632 |
| 2026-05-20 | 22.78 | $22.74 | 111200 |
| 2026-05-19 | 22.78 | $22.57 | 77600 |
| 2026-05-18 | 22.83 | $22.65 | 47200 |
| 2026-05-15 | 22.87 | $22.60 | 60500 |
| 2026-05-14 | 22.93 | $22.86 | 93200 |
| 2026-05-13 | 22.92 | $22.74 | 77730 |
| 2026-05-12 | 22.94 | $22.86 | 64100 |
| 2026-05-11 | 22.93 | $22.89 | 49225 |
| 2026-05-08 | 22.90 | $22.87 | 40905 |
| 2026-05-07 | 22.86 | $22.77 | 61245 |
| 2026-05-06 | 22.85 | $22.89 | 97400 |
| 2026-05-05 | 22.79 | $22.79 | 52100 |
| 2026-05-04 | 22.75 | $22.67 | 51061 |
| 2026-05-01 | 22.74 | $22.78 | 111342 |
| 2026-04-30 | 22.69 | $22.77 | 80528 |
| 2026-04-29 | 22.62 | $22.49 | 31200 |
| 2026-04-28 | 22.63 | $22.56 | 42700 |
| 2026-04-27 | 22.61 | $22.57 | 64100 |
| 2026-04-24 | 22.58 | $22.61 | 58247 |
| 2026-04-23 | 22.54 | $22.52 | 45300 |
| 2026-04-22 | 22.51 | $22.46 | 49729 |
| 2026-04-21 | 22.48 | $22.37 | 76520 |
| 2026-04-20 | 22.48 | $22.54 | 53090 |
| 2026-04-17 | 22.43 | $22.58 | 128248 |
| 2026-04-16 | 22.34 | $22.42 | 100510 |
| 2026-04-15 | 22.29 | $22.39 | 123300 |
| 2026-04-14 | 22.23 | $22.39 | 105608 |
| 2026-04-13 | 22.16 | $22.38 | 61600 |
| 2026-04-10 | 22.08 | $22.30 | 49840 |
| 2026-04-09 | 22.01 | $22.37 | 76900 |
| 2026-04-08 | 21.89 | $22.30 | 55150 |
| 2026-04-07 | 21.78 | $22.02 | 60000 |
| 2026-04-06 | 21.73 | $21.98 | 59800 |
| 2026-04-02 | 21.69 | $21.98 | 36100 |
| 2026-04-01 | 21.64 | $21.92 | 47800 |
| 2026-03-31 | 21.60 | $21.84 | 43400 |
| 2026-03-30 | 21.58 | $21.59 | 73137 |
| 2026-03-27 | 21.65 | $21.56 | 55127 |
| 2026-03-26 | 21.74 | $21.74 | 49510 |
| 2026-03-25 | 21.80 | $21.89 | 64336 |
| 2026-03-24 | 21.83 | $21.84 | 47013 |
| 2026-03-23 | 21.88 | $21.85 | 92800 |
| 2026-03-20 | 21.95 | $21.64 | 81900 |
| 2026-03-19 | 22.10 | $22.05 | 50642 |
| 2026-03-18 | 22.16 | $22.01 | 38121 |
| 2026-03-17 | 22.25 | $22.29 | 47978 |
| 2026-03-16 | 22.27 | $22.20 | 77100 |
| 2026-03-13 | 22.32 | $22.03 | 100340 |
| 2026-03-12 | 22.44 | $22.05 | 65900 |
| 2026-03-11 | 22.58 | $22.38 | 54667 |
| 2026-03-10 | 22.64 | $22.48 | 59842 |
| 2026-03-09 | 22.69 | $22.58 | 74728 |
| 2026-03-06 | 22.71 | $22.47 | 59776 |
| 2026-03-05 | 22.77 | $22.58 | 59412 |
| 2026-03-04 | 22.81 | $22.76 | 63733 |
| 2026-03-03 | 22.80 | $22.64 | 93900 |
| 2026-03-02 | 22.83 | $22.82 | 90206 |
| 2026-02-27 | 22.80 | $22.80 | 69900 |
| 2026-02-26 | 22.76 | $22.74 | 63266 |
| 2026-02-25 | 22.73 | $22.76 | 58600 |
| 2026-02-24 | 22.69 | $22.72 | 54700 |
| 2026-02-23 | 22.65 | $22.62 | 75818 |
| 2026-02-20 | 22.63 | $22.65 | 46752 |
| 2026-02-19 | 22.60 | $22.57 | 96927 |
| 2026-02-18 | 22.58 | $22.56 | 68000 |
| 2026-02-17 | 22.56 | $22.57 | 160937 |
| 2026-02-13 | 22.53 | $22.60 | 144115 |
| 2026-02-12 | 22.48 | $22.42 | 52941 |
| 2026-02-11 | 22.47 | $22.60 | 81300 |
| 2026-02-10 | 22.41 | $22.54 | 113600 |
| 2026-02-09 | 22.34 | $22.45 | 77800 |
| 2026-02-06 | 22.29 | $22.41 | 63122 |
| 2026-02-05 | 22.24 | $22.19 | 69640 |
| 2026-02-04 | 22.25 | $22.23 | 40044 |
| 2026-02-03 | 22.25 | $22.24 | 74200 |
| 2026-02-02 | 22.25 | $22.21 | 72932 |
| 2026-01-30 | 22.25 | $22.25 | 37500 |
| 2026-01-29 | 22.24 | $22.22 | 75745 |
| 2026-01-28 | 22.23 | $22.28 | 61900 |
| 2026-01-27 | 22.21 | $22.29 | 77300 |
| 2026-01-26 | 22.17 | $22.27 | 95850 |
| 2026-01-23 | 22.14 | $22.14 | 64100 |
| 2026-01-22 | 22.14 | $22.13 | 48900 |
| 2026-01-21 | 22.14 | $22.09 | 76405 |
| 2026-01-20 | 22.15 | $21.92 | 103017 |
| 2026-01-16 | 22.22 | $22.21 | 119317 |
| 2026-01-15 | 22.21 | $22.19 | 154100 |
| 2026-01-14 | 22.20 | $22.17 | 67911 |
| 2026-01-13 | 22.20 | $22.27 | 65128 |
| 2026-01-12 | 22.17 | $22.24 | 84900 |
| 2026-01-09 | 22.14 | $22.23 | 58500 |
| 2026-01-08 | 22.10 | $22.11 | 64900 |
| 2026-01-07 | 22.10 | $22.09 | 51400 |
| 2026-01-06 | 22.10 | $22.16 | 68600 |
| 2026-01-05 | 22.07 | $22.11 | 96233 |
| 2026-01-02 | 22.06 | $22.07 | 127500 |
| 2025-12-31 | 22.06 | $22.02 | 84800 |
| 2025-12-30 | 22.08 | $22.14 | 87600 |
| 2025-12-29 | 22.06 | $22.14 | 104200 |
| 2025-12-26 | 22.03 | $22.14 | 45339 |
| 2025-12-24 | 22.01 | $22.15 | 25529 |
| 2025-12-23 | 21.97 | $22.06 | 85630 |
| 2025-12-22 | 21.95 | $22.01 | 87500 |
| 2025-12-19 | 21.95 | $21.94 | 57814 |
| 2025-12-18 | 21.97 | $21.94 | 73350 |
| 2025-12-17 | 22.00 | $21.85 | 65339 |
| 2025-12-16 | 22.06 | $21.94 | 61313 |
| 2025-12-15 | 22.11 | $22.04 | 60747 |
| 2025-12-12 | 22.14 | $21.98 | 99307 |
| 2025-12-11 | 22.19 | $22.12 | 49102 |
| 2025-12-10 | 22.21 | $22.25 | 64825 |
| 2025-12-09 | 22.19 | $22.14 | 64600 |
| 2025-12-08 | 22.21 | $22.14 | 102315 |
| 2025-12-05 | 22.22 | $22.25 | 86708 |
| 2025-12-04 | 22.21 | $22.27 | 64921 |
| 2025-12-03 | 22.18 | $22.28 | 52142 |
| 2025-12-02 | 22.15 | $22.22 | 32700 |
| 2025-12-01 | 22.13 | $22.22 | 57529 |
| 2025-11-28 | 22.10 | $22.38 | 72900 |
| 2025-11-26 | 22.02 | $22.32 | 105800 |
| 2025-11-25 | 21.94 | $22.18 | 22600 |
| 2025-11-24 | 21.89 | $22.02 | 54416 |
| 2025-11-21 | 21.89 | $21.93 | 47808 |
| 2025-11-20 | 21.91 | $21.80 | 69305 |
| 2025-11-19 | 21.97 | $21.87 | 52817 |
| 2025-11-18 | 22.04 | $21.94 | 87000 |
| 2025-11-17 | 22.09 | $21.93 | 62508 |
| 2025-11-14 | 22.17 | $22.09 | 132100 |
| 2025-11-13 | 22.21 | $22.03 | 70400 |
| 2025-11-12 | 22.27 | $22.40 | 76945 |
| 2025-11-11 | 22.24 | $22.40 | 44700 |
| 2025-11-10 | 22.19 | $22.31 | 67200 |
| 2025-11-07 | 22.17 | $22.17 | 113574 |
| 2025-11-06 | 22.19 | $22.10 | 52223 |
| 2025-11-05 | 22.24 | $22.16 | 36700 |
| 2025-11-04 | 22.27 | $22.10 | 113900 |
| 2025-11-03 | 22.34 | $22.23 | 130739 |
| 2025-10-31 | 22.37 | $22.25 | 115700 |
| 2025-10-30 | 22.41 | $22.32 | 38100 |
| 2025-10-29 | 22.43 | $22.37 | 67056 |
| 2025-10-28 | 22.44 | $22.52 | 79664 |
| 2025-10-27 | 22.41 | $22.55 | 110724 |
| 2025-10-24 | 22.35 | $22.42 | 45800 |
| 2025-10-23 | 22.33 | $22.33 | 42700 |
| 2025-10-22 | 22.33 | $22.33 | 48500 |
| 2025-10-21 | 22.32 | $22.39 | 26065 |
| 2025-10-20 | 22.30 | $22.39 | 89832 |
| 2025-10-17 | 22.27 | $22.24 | 50600 |
| 2025-10-16 | 22.28 | $22.21 | 64748 |
| 2025-10-15 | 22.31 | $22.30 | 159947 |
| 2025-10-14 | 22.31 | $22.19 | 43033 |
| 2025-10-13 | 22.34 | $22.26 | 83321 |
| 2025-10-10 | 22.36 | $22.08 | 106600 |
| 2025-10-09 | 22.44 | $22.34 | 137948 |
| 2025-10-08 | 22.45 | $22.47 | 68030 |
| 2025-10-07 | 22.42 | $22.39 | 123100 |
| 2025-10-06 | 22.41 | $22.42 | 111623 |
| 2025-10-03 | 22.38 | $22.44 | 140198 |
| 2025-10-02 | 22.34 | $22.38 | 65589 |
| 2025-10-01 | 22.31 | $22.38 | 202500 |
| 2025-09-30 | 22.27 | $22.28 | 60600 |
| 2025-09-29 | 22.25 | $22.24 | 56309 |
| 2025-09-26 | 22.24 | $22.21 | 88904 |
| 2025-09-25 | 22.23 | $22.10 | 60235 |
| 2025-09-24 | 22.25 | $22.21 | 69053 |
| 2025-09-23 | 22.25 | $22.23 | 75225 |
| 2025-09-22 | 22.23 | $22.20 | 71161 |
| 2025-09-19 | 22.22 | $22.18 | 69800 |
| 2025-09-18 | 22.21 | $22.20 | 105900 |
| 2025-09-17 | 22.19 | $22.12 | 53324 |
| 2025-09-16 | 22.19 | $22.16 | 58804 |
| 2025-09-15 | 22.17 | $22.20 | 140100 |
| 2025-09-12 | 22.14 | $22.13 | 90500 |
| 2025-09-11 | 22.12 | $22.27 | 82032 |
| 2025-09-10 | 22.04 | $22.17 | 106971 |
| 2025-09-09 | 21.98 | $22.09 | 65700 |
| 2025-09-08 | 21.94 | $22.04 | 53206 |
| 2025-09-05 | 21.89 | $22.00 | 157500 |
| 2025-09-04 | 21.85 | $21.94 | 50408 |
| 2025-09-03 | 21.82 | $21.81 | 77700 |
| 2025-09-02 | 21.82 | $21.72 | 119300 |
| 2025-08-29 | 21.85 | $21.85 | 39400 |
| 2025-08-28 | 21.85 | $21.94 | 72120 |
| 2025-08-27 | 21.82 | $21.87 | 56100 |
| 2025-08-26 | 21.80 | $21.84 | 51211 |
| 2025-08-25 | 21.78 | $21.78 | 50429 |
| 2025-08-22 | 21.78 | $21.91 | 87664 |
| 2025-08-21 | 21.74 | $21.65 | 53702 |
| 2025-08-20 | 21.77 | $21.72 | 65200 |
| 2025-08-19 | 21.78 | $21.71 | 78900 |
| 2025-08-18 | 21.81 | $21.69 | 76000 |
| 2025-08-15 | 21.84 | $21.75 | 87400 |
| 2025-08-14 | 21.85 | $21.84 | 111015 |
| 2025-08-13 | 21.85 | $21.88 | 42200 |
| 2025-08-12 | 21.82 | $21.88 | 144029 |
| 2025-08-11 | 21.79 | $21.75 | 77546 |
| 2025-08-08 | 21.80 | $21.79 | 154503 |
| 2025-08-07 | 21.79 | $21.80 | 53807 |
| 2025-08-06 | 21.77 | $21.78 | 37000 |
| 2025-08-05 | 21.76 | $21.77 | 33900 |
| 2025-08-04 | 21.75 | $21.87 | 160361 |
| 2025-08-01 | 21.70 | $21.62 | 76000 |
| 2025-07-31 | 21.71 | $21.66 | 63100 |
| 2025-07-30 | 21.72 | $21.76 | 60421 |
| 2025-07-29 | 21.70 | $21.76 | 152300 |
| 2025-07-28 | 21.66 | $21.64 | 68726 |
| 2025-07-25 | 21.66 | $21.72 | 36109 |
| 2025-07-24 | 21.64 | $21.67 | 64301 |
| 2025-07-23 | 21.62 | $21.66 | 71527 |
| 2025-07-22 | 21.59 | $21.65 | 48900 |
| 2025-07-21 | 21.57 | $21.58 | 93308 |
| 2025-07-18 | 21.56 | $21.56 | 75800 |
| 2025-07-17 | 21.56 | $21.48 | 48200 |
| 2025-07-16 | 21.58 | $21.41 | 42100 |
| 2025-07-15 | 21.62 | $21.42 | 112000 |
| 2025-07-14 | 21.67 | $21.54 | 41900 |
| 2025-07-11 | 21.69 | $21.66 | 67610 |
| 2025-07-10 | 21.68 | $21.66 | 43800 |
| 2025-07-09 | 21.66 | $21.62 | 103426 |
| 2025-07-08 | 21.64 | $21.52 | 64100 |
| 2025-07-07 | 21.65 | $21.54 | 98730 |
| 2025-07-03 | 21.65 | $21.69 | 98118 |
| 2025-07-02 | 21.61 | $21.64 | 79500 |
| 2025-07-01 | 21.56 | $21.61 | 83712 |
| 2025-06-30 | 21.52 | $21.66 | 56343 |
| 2025-06-27 | 21.44 | $21.52 | 94500 |
| 2025-06-26 | 21.40 | $21.55 | 148219 |
| 2025-06-25 | 21.33 | $21.37 | 44300 |
| 2025-06-24 | 21.30 | $21.45 | 142523 |
| 2025-06-23 | 21.23 | $21.25 | 140329 |
| 2025-06-20 | 21.22 | $21.12 | 110400 |
| 2025-06-18 | 21.24 | $21.11 | 54000 |
| 2025-06-17 | 21.27 | $21.11 | 75029 |
| 2025-06-16 | 21.31 | $21.18 | 124753 |
| 2025-06-13 | 21.33 | $21.16 | 133419 |
| 2025-06-12 | 21.35 | $21.32 | 53300 |
| 2025-06-11 | 21.33 | $21.33 | 89520 |
| 2025-06-10 | 21.30 | $21.28 | 162823 |
| 2025-06-09 | 21.28 | $21.20 | 100200 |
| 2025-06-06 | 21.27 | $21.22 | 68520 |
| 2025-06-05 | 21.25 | $21.17 | 119300 |
| 2025-06-04 | 21.24 | $21.25 | 74200 |
| 2025-06-03 | 21.21 | $21.22 | 96225 |
| 2025-06-02 | 21.17 | $21.15 | 75100 |
| 2025-05-30 | 21.14 | $21.21 | 45233 |
| 2025-05-29 | 21.08 | $21.02 | 73349 |
| 2025-05-28 | 21.08 | $20.94 | 62626 |
| 2025-05-27 | 21.09 | $21.07 | 85707 |
| 2025-05-23 | 21.06 | $20.78 | 48300 |
| 2025-05-22 | 21.11 | $20.82 | 64400 |
| 2025-05-21 | 21.16 | $20.80 | 40406 |
| 2025-05-20 | 21.23 | $21.11 | 53700 |
| 2025-05-19 | 21.20 | $21.17 | 56009 |
| 2025-05-16 | 21.15 | $21.22 | 135726 |
| 2025-05-15 | 21.07 | $21.13 | 77538 |
| 2025-05-14 | 20.99 | $20.92 | 106843 |
| 2025-05-13 | 20.96 | $20.95 | 51903 |
| 2025-05-12 | 20.92 | $21.00 | 81100 |
| 2025-05-09 | 20.84 | $20.80 | 51200 |
| 2025-05-08 | 20.80 | $20.76 | 81411 |
| 2025-05-07 | 20.77 | $20.78 | 73700 |
| 2025-05-06 | 20.72 | $20.70 | 42740 |
| 2025-05-05 | 20.69 | $20.74 | 79500 |
| 2025-05-02 | 20.64 | $20.83 | 74512 |
| 2025-05-01 | 20.54 | $20.70 | 65600 |
| 2025-04-30 | 20.46 | $20.68 | 48250 |
| 2025-04-29 | 20.37 | $20.78 | 32741 |
| 2025-04-28 | 20.23 | $20.65 | 76610 |
| 2025-04-25 | 20.10 | $20.57 | 48500 |
| 2025-04-24 | 19.97 | $20.47 | 52548 |
| 2025-04-23 | 19.85 | $20.18 | 47848 |
| 2025-04-22 | 19.79 | $20.01 | 62305 |
| 2025-04-21 | 19.79 | $19.68 | 111932 |
| 2025-04-17 | 19.89 | $20.15 | 37500 |
| 2025-04-16 | 19.87 | $20.08 | 61000 |
| 2025-04-15 | 19.88 | $20.25 | 51400 |
| 2025-04-14 | 19.84 | $20.07 | 122107 |
| 2025-04-11 | 19.85 | $19.99 | 60246 |
| 2025-04-10 | 19.90 | $19.86 | 94910 |
| 2025-04-09 | 20.02 | $20.43 | 145043 |
| 2025-04-08 | 19.98 | $19.20 | 129800 |
| 2025-04-07 | 20.33 | $19.50 | 234800 |
| 2025-04-04 | 20.66 | $19.87 | 240600 |
| 2025-04-03 | 20.96 | $20.77 | 78300 |
| 2025-04-02 | 21.04 | $21.10 | 38500 |
| 2025-04-01 | 21.03 | $21.08 | 53613 |
| 2025-03-31 | 21.02 | $21.09 | 58232 |
| 2025-03-28 | 21.02 | $20.99 | 114100 |
| 2025-03-27 | 21.05 | $21.08 | 35414 |
| 2025-03-26 | 21.05 | $21.15 | 68744 |
| 2025-03-25 | 21.04 | $21.22 | 30300 |
| 2025-03-24 | 21.01 | $21.29 | 93948 |
| 2025-03-21 | 20.95 | $21.08 | 37600 |
| 2025-03-20 | 20.94 | $21.19 | 53600 |
| 2025-03-19 | 20.90 | $21.05 | 68300 |
| 2025-03-18 | 20.90 | $21.01 | 42500 |
| 2025-03-17 | 20.91 | $21.15 | 99337 |
| 2025-03-14 | 20.89 | $20.87 | 224806 |
| 2025-03-13 | 20.96 | $20.70 | 95000 |
| 2025-03-12 | 21.10 | $20.99 | 71447 |
| 2025-03-11 | 21.18 | $20.95 | 93216 |
| 2025-03-10 | 21.29 | $21.08 | 122400 |
| 2025-03-07 | 21.39 | $21.30 | 62226 |
| 2025-03-06 | 21.44 | $21.18 | 69048 |
| 2025-03-05 | 21.55 | $21.45 | 87514 |
| 2025-03-04 | 21.59 | $21.46 | 115232 |
| 2025-03-03 | 21.64 | $21.59 | 111713 |
| 2025-02-28 | 21.66 | $21.73 | 64800 |
| 2025-02-27 | 21.64 | $21.44 | 90200 |
| 2025-02-26 | 21.70 | $21.64 | 119178 |
| 2025-02-25 | 21.72 | $21.62 | 178300 |
| 2025-02-24 | 21.74 | $21.60 | 86283 |
| 2025-02-21 | 21.78 | $21.66 | 85400 |
| 2025-02-20 | 21.80 | $21.77 | 54500 |
| 2025-02-19 | 21.80 | $21.77 | 137900 |
| 2025-02-18 | 21.79 | $21.74 | 110528 |
| 2025-02-14 | 21.79 | $21.77 | 146200 |
| 2025-02-13 | 21.77 | $21.75 | 63100 |
| 2025-02-12 | 21.76 | $21.63 | 52731 |
| 2025-02-11 | 21.79 | $21.79 | 57409 |
| 2025-02-10 | 21.76 | $21.75 | 74146 |
| 2025-02-07 | 21.75 | $21.64 | 62747 |
| 2025-02-06 | 21.76 | $21.78 | 81937 |
| 2025-02-05 | 21.73 | $21.80 | 121731 |
| 2025-02-04 | 21.69 | $21.64 | 73100 |
| 2025-02-03 | 21.69 | $21.61 | 153360 |
| 2025-01-31 | 21.70 | $21.69 | 43739 |
| 2025-01-30 | 21.68 | $21.77 | 57500 |
| 2025-01-29 | 21.63 | $21.56 | 61300 |
| 2025-01-28 | 21.64 | $21.63 | 59121 |
| 2025-01-27 | 21.62 | $21.60 | 82400 |
| 2025-01-24 | 21.61 | $21.77 | 66100 |
| 2025-01-23 | 21.55 | $21.75 | 100326 |
| 2025-01-22 | 21.47 | $21.69 | 55632 |
| 2025-01-21 | 21.40 | $21.79 | 98585 |
| 2025-01-17 | 21.29 | $21.58 | 84803 |
| 2025-01-16 | 21.21 | $21.54 | 84221 |
| 2025-01-15 | 21.14 | $21.44 | 179700 |
| 2025-01-14 | 21.08 | $21.11 | 61200 |
| 2025-01-13 | 21.12 | $21.04 | 91955 |
| 2025-01-10 | 21.20 | $21.09 | 83800 |
| 2025-01-08 | 21.28 | $21.36 | 53850 |
| 2025-01-07 | 21.29 | $21.35 | 65300 |
| 2025-01-06 | 21.32 | $21.47 | 153100 |
| 2025-01-03 | 21.31 | $21.55 | 63100 |
| 2025-01-02 | 21.28 | $21.35 | 90126 |
| 2024-12-31 | 21.32 | $21.33 | 89500 |
| 2024-12-30 | 21.37 | $21.40 | 155600 |
| 2024-12-27 | 21.41 | $21.42 | 92539 |
| 2024-12-26 | 21.46 | $21.58 | 92100 |
| 2024-12-24 | 21.47 | $21.57 | 85600 |
| 2024-12-23 | 21.49 | $21.42 | 59000 |
| 2024-12-20 | 21.57 | $21.37 | 149800 |
| 2024-12-19 | 21.68 | $21.25 | 133100 |
| 2024-12-18 | 21.86 | $21.29 | 132606 |
| 2024-12-17 | 22.06 | $21.80 | 63300 |
| 2024-12-16 | 22.15 | $21.97 | 132200 |
| 2024-12-13 | 22.21 | $21.97 | 108506 |
| 2024-12-12 | 22.27 | $22.01 | 58300 |
| 2024-12-11 | 22.34 | $22.22 | 75412 |
| 2024-12-10 | 22.35 | $22.14 | 104907 |
| 2024-12-09 | 22.39 | $22.25 | 75810 |
| 2024-12-06 | 22.40 | $22.37 | 89000 |
| 2024-12-05 | 22.37 | $22.35 | 61500 |
| 2024-12-04 | 22.34 | $22.32 | 197000 |
| 2024-12-03 | 22.31 | $22.36 | 84114 |
| 2024-12-02 | 22.25 | $22.37 | 63100 |
| 2024-11-29 | 22.18 | $22.40 | 58000 |
| 2024-11-27 | 22.08 | $22.26 | 101566 |
| 2024-11-26 | 22.00 | $22.17 | 70238 |
| 2024-11-25 | 21.93 | $22.13 | 69019 |
| 2024-11-22 | 21.86 | $21.99 | 79244 |
| 2024-11-21 | 21.82 | $21.91 | 85890 |
| 2024-11-20 | 21.79 | $21.78 | 59100 |
| 2024-11-19 | 21.81 | $21.87 | 51945 |
| 2024-11-18 | 21.79 | $21.78 | 74100 |
| 2024-11-15 | 21.80 | $21.67 | 91900 |
| 2024-11-14 | 21.85 | $21.81 | 168718 |
| 2024-11-13 | 21.87 | $21.81 | 59943 |
| 2024-11-12 | 21.89 | $21.96 | 124126 |
| 2024-11-11 | 21.87 | $22.14 | 82500 |
| 2024-11-08 | 21.78 | $22.16 | 76834 |
| 2024-11-07 | 21.68 | $22.01 | 127200 |
| 2024-11-06 | 21.60 | $21.85 | 72522 |
| 2024-11-05 | 21.55 | $21.72 | 90342 |
| 2024-11-04 | 21.54 | $21.53 | 56300 |
| 2024-11-01 | 21.58 | $21.46 | 65200 |
| 2024-10-31 | 21.67 | $21.51 | 44625 |
| 2024-10-30 | 21.75 | $21.73 | 62538 |
| 2024-10-29 | 21.79 | $21.78 | 69700 |
| 2024-10-28 | 21.83 | $21.83 | 71430 |
| 2024-10-25 | 21.85 | $21.76 | 61746 |
| 2024-10-24 | 21.91 | $21.87 | 26217 |
| 2024-10-23 | 21.94 | $21.80 | 99600 |
| 2024-10-22 | 22.01 | $21.96 | 91638 |
| 2024-10-21 | 22.04 | $21.99 | 71600 |
| 2024-10-18 | 22.06 | $22.12 | 64700 |
| 2024-10-17 | 22.06 | $22.04 | 71800 |
| 2024-10-16 | 22.07 | $22.17 | 67100 |
| 2024-10-15 | 22.05 | $22.05 | 92000 |
| 2024-10-14 | 22.06 | $22.10 | 121448 |
| 2024-10-11 | 22.06 | $21.98 | 70935 |
| 2024-10-10 | 22.10 | $22.05 | 54105 |
| 2024-10-09 | 22.12 | $22.06 | 67100 |
| 2024-10-08 | 22.15 | $22.05 | 69300 |
| 2024-10-07 | 22.18 | $21.91 | 40704 |
| 2024-10-04 | 22.26 | $22.18 | 92622 |
| 2024-10-03 | 22.28 | $22.20 | 23914 |
| 2024-10-02 | 22.29 | $22.19 | 109400 |
| 2024-10-01 | 22.30 | $22.27 | 28701 |
| 2024-09-30 | 22.29 | $22.25 | 51406 |
| 2024-09-27 | 22.28 | $22.23 | 82447 |
| 2024-09-26 | 22.27 | $22.17 | 119416 |
| 2024-09-25 | 22.28 | $22.17 | 54625 |
| 2024-09-24 | 22.29 | $22.29 | 63328 |
| 2024-09-23 | 22.26 | $22.25 | 108421 |
| 2024-09-20 | 22.23 | $22.20 | 51535 |
| 2024-09-19 | 22.21 | $22.23 | 74200 |
| 2024-09-18 | 22.17 | $22.02 | 118500 |
| 2024-09-17 | 22.19 | $22.24 | 79338 |
| 2024-09-16 | 22.14 | $22.22 | 104828 |
| 2024-09-13 | 22.08 | $22.08 | 80636 |
| 2024-09-12 | 22.05 | $22.12 | 83831 |
| 2024-09-11 | 22.00 | $22.06 | 52211 |
| 2024-09-10 | 21.96 | $21.99 | 33935 |
| 2024-09-09 | 21.92 | $21.84 | 66400 |
| 2024-09-06 | 21.92 | $21.74 | 64400 |
| 2024-09-05 | 21.96 | $21.83 | 89729 |
| 2024-09-04 | 21.96 | $21.92 | 26600 |
| 2024-09-03 | 21.94 | $21.81 | 50237 |
| 2024-08-30 | 21.95 | $21.98 | 68741 |
| 2024-08-29 | 21.90 | $21.85 | 52716 |
| 2024-08-28 | 21.88 | $21.78 | 33498 |
| 2024-08-27 | 21.87 | $21.87 | 66700 |
| 2024-08-26 | 21.83 | $21.91 | 68028 |
| 2024-08-23 | 21.77 | $21.88 | 86211 |
| 2024-08-22 | 21.70 | $21.72 | 108400 |
| 2024-08-21 | 21.66 | $21.85 | 79167 |
| 2024-08-20 | 21.57 | $21.76 | 186500 |
| 2024-08-19 | 21.48 | $21.73 | 166229 |
| 2024-08-16 | 21.39 | $21.62 | 113554 |
| 2024-08-15 | 21.31 | $21.54 | 100471 |
| 2024-08-14 | 21.24 | $21.45 | 119140 |
| 2024-08-13 | 21.18 | $21.30 | 50841 |
| 2024-08-12 | 21.16 | $21.20 | 73200 |
| 2024-08-09 | 21.16 | $21.30 | 121900 |
| 2024-08-08 | 21.14 | $21.17 | 74448 |
| 2024-08-07 | 21.15 | $20.96 | 99017 |
| 2024-08-06 | 21.23 | $21.11 | 66200 |
| 2024-08-05 | 21.28 | $21.01 | 168120 |
| 2024-08-02 | 21.38 | $21.38 | 114700 |
| 2024-08-01 | 21.38 | $21.42 | 63200 |
| 2024-07-31 | 21.37 | $21.53 | 100200 |
| 2024-07-30 | 21.31 | $21.32 | 55632 |
| 2024-07-29 | 21.32 | $21.29 | 107900 |
| 2024-07-26 | 21.33 | $21.29 | 178200 |
| 2024-07-25 | 21.34 | $21.10 | 119500 |
| 2024-07-24 | 21.42 | $21.15 | 71700 |
| 2024-07-23 | 21.50 | $21.40 | 62757 |
| 2024-07-22 | 21.51 | $21.43 | 74414 |
| 2024-07-19 | 21.52 | $21.33 | 51152 |
| 2024-07-18 | 21.55 | $21.39 | 70500 |
| 2024-07-17 | 21.57 | $21.55 | 120327 |
| 2024-07-16 | 21.55 | $21.63 | 156500 |
| 2024-07-15 | 21.49 | $21.45 | 191700 |
| 2024-07-12 | 21.47 | $21.51 | 68511 |
| 2024-07-11 | 21.42 | $21.50 | 127543 |
| 2024-07-10 | 21.37 | $21.45 | 154900 |
| 2024-07-09 | 21.32 | $21.35 | 65425 |
| 2024-07-08 | 21.28 | $21.36 | 142520 |
| 2024-07-05 | 21.24 | $21.32 | 114241 |
| 2024-07-03 | 21.19 | $21.23 | 81903 |
| 2024-07-02 | 21.17 | $21.12 | 67300 |
| 2024-07-01 | 21.17 | $20.98 | 79600 |
| 2024-06-28 | 21.21 | $21.12 | 99448 |
| 2024-06-27 | 21.22 | $21.15 | 60501 |
| 2024-06-26 | 21.21 | $21.10 | 62400 |
| 2024-06-25 | 21.22 | $21.16 | 65512 |
| 2024-06-24 | 21.21 | $21.21 | 102700 |
| 2024-06-21 | 21.18 | $21.13 | 129700 |
| 2024-06-20 | 21.16 | $21.15 | 117033 |
| 2024-06-18 | 21.13 | $21.16 | 109731 |
| 2024-06-17 | 21.09 | $21.10 | 84408 |
| 2024-06-14 | 21.06 | $21.07 | 132330 |
| 2024-06-13 | 21.03 | $21.04 | 60800 |
| 2024-06-12 | 21.00 | $21.07 | 131106 |
| 2024-06-11 | 20.95 | $20.99 | 63215 |
| 2024-06-10 | 20.91 | $20.90 | 66128 |
| 2024-06-07 | 20.89 | $20.88 | 46500 |
| 2024-06-06 | 20.88 | $20.99 | 93533 |
| 2024-06-05 | 20.82 | $21.00 | 103338 |
| 2024-06-04 | 20.75 | $20.82 | 109507 |
| 2024-06-03 | 20.72 | $20.74 | 134100 |
| 2024-05-31 | 20.71 | $20.69 | 99200 |
| 2024-05-30 | 20.71 | $20.53 | 40912 |
| 2024-05-29 | 20.76 | $20.50 | 57804 |
| 2024-05-28 | 20.83 | $20.64 | 74665 |
| 2024-05-24 | 20.86 | $20.71 | 54424 |
| 2024-05-23 | 20.89 | $20.65 | 70242 |
| 2024-05-22 | 20.93 | $20.80 | 65739 |
| 2024-05-21 | 20.93 | $20.89 | 53547 |
| 2024-05-20 | 20.91 | $20.89 | 74540 |
| 2024-05-17 | 20.88 | $20.85 | 114734 |
| 2024-05-16 | 20.84 | $20.94 | 113600 |
| 2024-05-15 | 20.78 | $20.97 | 227980 |
| 2024-05-14 | 20.68 | $20.71 | 68800 |
| 2024-05-13 | 20.65 | $20.63 | 44233 |
| 2024-05-10 | 20.63 | $20.75 | 42654 |
| 2024-05-09 | 20.57 | $20.78 | 51451 |
| 2024-05-08 | 20.49 | $20.68 | 62000 |
| 2024-05-07 | 20.42 | $20.75 | 69227 |
| 2024-05-06 | 20.31 | $20.65 | 97130 |
| 2024-05-03 | 20.21 | $20.54 | 65400 |
| 2024-05-02 | 20.13 | $20.35 | 43209 |
| 2024-05-01 | 20.09 | $20.24 | 29011 |
| 2024-04-30 | 20.08 | $20.12 | 40900 |
| 2024-04-29 | 20.12 | $20.40 | 73719 |
| 2024-04-26 | 20.07 | $20.28 | 157467 |
| 2024-04-25 | 20.05 | $20.19 | 186335 |
| 2024-04-24 | 20.07 | $20.30 | 108300 |
| 2024-04-23 | 20.06 | $20.29 | 65400 |
| 2024-04-22 | 20.05 | $20.17 | 102344 |
| 2024-04-19 | 20.08 | $20.06 | 106749 |
| 2024-04-18 | 20.16 | $20.07 | 62700 |
| 2024-04-17 | 20.27 | $20.11 | 65686 |
| 2024-04-16 | 20.38 | $20.16 | 122100 |
| 2024-04-15 | 20.51 | $20.17 | 228600 |
| 2024-04-12 | 20.66 | $20.44 | 95500 |
| 2024-04-11 | 20.77 | $20.58 | 81354 |
| 2024-04-10 | 20.86 | $20.63 | 97700 |
| 2024-04-09 | 20.95 | $20.88 | 180600 |
| 2024-04-08 | 20.98 | $20.92 | 77807 |
| 2024-04-05 | 21.00 | $20.93 | 89400 |
| 2024-04-04 | 21.03 | $20.91 | 88990 |
| 2024-04-03 | 21.07 | $21.01 | 56135 |
| 2024-04-02 | 21.09 | $20.97 | 65300 |
| 2024-04-01 | 21.13 | $21.06 | 83814 |
| 2024-03-28 | 21.14 | $21.21 | 93300 |
| 2024-03-27 | 21.10 | $21.19 | 160428 |
| 2024-03-26 | 21.07 | $21.02 | 93912 |
| 2024-03-25 | 21.08 | $21.05 | 84556 |
| 2024-03-22 | 21.08 | $21.12 | 98606 |
| 2024-03-21 | 21.05 | $21.13 | 112514 |
| 2024-03-20 | 21.02 | $21.07 | 79800 |
| 2024-03-19 | 21.00 | $20.94 | 82400 |
| 2024-03-18 | 21.02 | $20.85 | 153728 |
| 2024-03-15 | 21.06 | $20.90 | 239048 |
| 2024-03-14 | 21.10 | $20.85 | 76600 |
| 2024-03-13 | 21.16 | $21.02 | 143061 |
| 2024-03-12 | 21.18 | $21.20 | 70735 |
| 2024-03-11 | 21.15 | $21.15 | 79500 |
| 2024-03-08 | 21.12 | $21.17 | 114905 |
| 2024-03-07 | 21.07 | $21.22 | 131118 |
| 2024-03-06 | 21.00 | $21.10 | 127912 |
| 2024-03-05 | 20.95 | $21.03 | 76600 |
| 2024-03-04 | 20.91 | $21.01 | 150305 |
| 2024-03-01 | 20.86 | $21.05 | 203410 |
| 2024-02-29 | 20.79 | $20.87 | 103300 |
| 2024-02-28 | 20.76 | $20.80 | 78700 |
| 2024-02-27 | 20.75 | $20.78 | 76200 |
| 2024-02-26 | 20.74 | $20.81 | 125131 |
| 2024-02-23 | 20.71 | $20.92 | 165201 |
| 2024-02-22 | 20.65 | $20.76 | 133435 |
| 2024-02-21 | 20.62 | $20.56 | 67796 |
| 2024-02-20 | 20.65 | $20.60 | 145030 |
| 2024-02-16 | 20.67 | $20.64 | 101541 |
| 2024-02-15 | 20.69 | $20.78 | 115331 |
| 2024-02-14 | 20.67 | $20.54 | 95534 |
| 2024-02-13 | 20.71 | $20.41 | 143027 |
| 2024-02-12 | 20.81 | $20.86 | 109243 |
| 2024-02-09 | 20.79 | $20.80 | 82827 |
| 2024-02-08 | 20.78 | $20.79 | 69309 |
| 2024-02-07 | 20.76 | $20.79 | 84853 |
| 2024-02-06 | 20.75 | $20.73 | 90300 |
| 2024-02-05 | 20.75 | $20.65 | 108400 |
| 2024-02-02 | 20.77 | $20.87 | 112644 |
| 2024-02-01 | 20.72 | $20.86 | 130231 |
| 2024-01-31 | 20.67 | $20.71 | 81218 |
| 2024-01-30 | 20.66 | $20.82 | 215524 |
| 2024-01-29 | 20.60 | $20.76 | 119736 |
| 2024-01-26 | 20.55 | $20.66 | 77726 |
| 2024-01-25 | 20.52 | $20.66 | 148704 |
| 2024-01-24 | 20.49 | $20.51 | 127100 |
| 2024-01-23 | 20.49 | $20.54 | 109100 |
| 2024-01-22 | 20.49 | $20.59 | 128827 |
| 2024-01-19 | 20.47 | $20.52 | 199049 |
| 2024-01-18 | 20.47 | $20.35 | 137608 |
| 2024-01-17 | 20.52 | $20.30 | 120114 |
| 2024-01-16 | 20.60 | $20.44 | 108284 |
| 2024-01-12 | 20.65 | $20.62 | 76200 |
| 2024-01-11 | 20.65 | $20.60 | 115522 |
| 2024-01-10 | 20.66 | $20.60 | 86509 |
| 2024-01-09 | 20.66 | $20.62 | 263617 |
| 2024-01-08 | 20.67 | $20.60 | 107500 |
| 2024-01-05 | 20.67 | $20.40 | 76409 |
| 2024-01-04 | 20.74 | $20.48 | 91600 |
| 2024-01-03 | 20.79 | $20.60 | 145200 |
| 2024-01-02 | 20.82 | $20.59 | 147100 |
| 2023-12-29 | 20.85 | $20.68 | 193500 |
| 2023-12-28 | 20.85 | $20.79 | 229600 |
| 2023-12-27 | 20.81 | $20.77 | 152215 |
| 2023-12-26 | 20.77 | $20.68 | 187300 |
| 2023-12-22 | 20.74 | $20.64 | 173200 |
| 2023-12-21 | 20.71 | $20.60 | 107700 |
| 2023-12-20 | 20.68 | $20.55 | 239900 |
| 2023-12-19 | 20.66 | $20.61 | 245300 |
| 2023-12-18 | 20.61 | $20.58 | 220000 |
| 2023-12-15 | 20.55 | $20.59 | 192041 |
| 2023-12-14 | 20.46 | $20.60 | 219722 |
| 2023-12-13 | 20.36 | $20.43 | 551729 |
| 2023-12-12 | 20.27 | $20.14 | 146700 |
| 2023-12-11 | 20.26 | $20.11 | 219900 |
| 2023-12-08 | 20.25 | $20.08 | 177444 |
| 2023-12-07 | 20.24 | $20.13 | 171400 |
| 2023-12-06 | 20.21 | $20.03 | 187700 |
| 2023-12-05 | 20.20 | $20.12 | 147700 |
| 2023-12-04 | 20.15 | $20.08 | 147641 |
| 2023-12-01 | 20.10 | $20.11 | 124457 |
| 2023-11-30 | 20.03 | $19.96 | 98300 |
| 2023-11-29 | 19.98 | $19.93 | 162500 |
| 2023-11-28 | 19.92 | $19.84 | 70427 |
| 2023-11-27 | 19.87 | $19.78 | 114403 |
| 2023-11-24 | 19.83 | $19.70 | 35400 |
| 2023-11-22 | 19.80 | $19.79 | 107609 |
| 2023-11-21 | 19.73 | $19.68 | 83600 |
| 2023-11-20 | 19.67 | $19.71 | 109409 |
| 2023-11-17 | 19.59 | $19.62 | 170500 |
| 2023-11-16 | 19.51 | $19.54 | 206600 |
| 2023-11-15 | 19.44 | $19.58 | 155821 |
| 2023-11-14 | 19.34 | $19.54 | 227000 |
| 2023-11-13 | 19.22 | $19.15 | 52444 |
| 2023-11-10 | 19.20 | $19.28 | 80600 |
| 2023-11-09 | 19.13 | $19.09 | 295429 |
| 2023-11-08 | 19.10 | $19.32 | 92116 |
| 2023-11-07 | 19.00 | $19.26 | 107500 |
| 2023-11-06 | 18.89 | $19.22 | 74128 |
| 2023-11-03 | 18.76 | $19.33 | 138600 |
| 2023-11-02 | 18.58 | $19.11 | 114500 |
| 2023-11-01 | 18.42 | $18.74 | 57112 |
| 2023-10-31 | 18.36 | $18.49 | 62900 |
| 2023-10-30 | 18.36 | $18.41 | 123024 |
| 2023-10-27 | 18.39 | $18.32 | 137849 |
| 2023-10-26 | 18.47 | $18.42 | 131357 |
| 2023-10-25 | 18.53 | $18.47 | 63919 |
| 2023-10-24 | 18.59 | $18.66 | 72800 |
| 2023-10-23 | 18.61 | $18.52 | 153528 |
| 2023-10-20 | 18.68 | $18.55 | 116253 |
| 2023-10-19 | 18.76 | $18.60 | 110985 |
| 2023-10-18 | 18.84 | $18.76 | 89200 |
| 2023-10-17 | 18.90 | $18.97 | 116400 |
| 2023-10-16 | 18.91 | $19.11 | 113721 |
| 2023-10-13 | 18.87 | $18.98 | 90913 |
| 2023-10-12 | 18.87 | $18.95 | 56520 |
| 2023-10-11 | 18.89 | $19.26 | 83900 |
| 2023-10-10 | 18.81 | $19.14 | 146411 |
| 2023-10-09 | 18.76 | $19.06 | 155401 |
| 2023-10-06 | 18.73 | $18.82 | 614726 |
| 2023-10-05 | 18.77 | $18.75 | 78200 |
| 2023-10-04 | 18.85 | $18.88 | 158967 |
| 2023-10-03 | 18.92 | $18.70 | 141308 |
| 2023-10-02 | 19.06 | $18.91 | 120378 |
| 2023-09-29 | 19.16 | $19.11 | 145805 |
| 2023-09-28 | 19.24 | $19.14 | 91835 |
| 2023-09-27 | 19.32 | $19.09 | 186047 |
| 2023-09-26 | 19.44 | $19.15 | 144728 |
| 2023-09-25 | 19.57 | $19.36 | 176600 |
| 2023-09-22 | 19.66 | $19.46 | 105025 |
| 2023-09-21 | 19.75 | $19.51 | 124520 |
| 2023-09-20 | 19.83 | $19.80 | 89448 |
| 2023-09-19 | 19.85 | $19.84 | 147921 |
| 2023-09-18 | 19.86 | $19.82 | 139600 |
| 2023-09-15 | 19.87 | $19.80 | 81000 |
| 2023-09-14 | 19.90 | $19.92 | 111300 |
| 2023-09-13 | 19.89 | $19.92 | 99500 |
| 2023-09-12 | 19.89 | $19.97 | 73000 |
| 2023-09-11 | 19.86 | $19.94 | 122774 |
| 2023-09-08 | 19.85 | $19.86 | 45100 |
| 2023-09-07 | 19.85 | $19.84 | 70713 |
| 2023-09-06 | 19.86 | $19.79 | 111900 |
| 2023-09-05 | 19.90 | $19.90 | 142733 |
| 2023-09-01 | 19.90 | $20.10 | 123014 |
| 2023-08-31 | 19.85 | $20.10 | 113349 |
| 2023-08-30 | 19.78 | $20.13 | 155700 |
| 2023-08-29 | 19.70 | $20.05 | 278000 |
| 2023-08-28 | 19.62 | $19.83 | 152200 |
| 2023-08-25 | 19.60 | $19.76 | 83547 |
| 2023-08-24 | 19.60 | $19.73 | 96802 |
| 2023-08-23 | 19.61 | $19.82 | 89102 |
| 2023-08-22 | 19.60 | $19.63 | 95957 |
| 2023-08-21 | 19.66 | $19.60 | 177800 |
| 2023-08-18 | 19.74 | $19.70 | 77144 |
| 2023-08-17 | 19.81 | $19.60 | 269500 |
| 2023-08-16 | 19.93 | $19.78 | 244733 |
| 2023-08-15 | 20.02 | $19.88 | 169900 |
| 2023-08-14 | 20.10 | $19.95 | 147448 |
| 2023-08-11 | 20.18 | $20.03 | 369312 |
| 2023-08-10 | 20.26 | $20.21 | 79100 |
| 2023-08-09 | 20.29 | $20.28 | 65500 |
| 2023-08-08 | 20.31 | $20.29 | 106556 |
| 2023-08-07 | 20.33 | $20.22 | 156100 |
| 2023-08-04 | 20.38 | $20.15 | 160332 |
| 2023-08-03 | 20.47 | $20.15 | 80450 |
| 2023-08-02 | 20.57 | $20.34 | 138300 |
| 2023-08-01 | 20.63 | $20.49 | 131403 |
| 2023-07-31 | 20.66 | $20.66 | 206363 |
| 2023-07-28 | 20.64 | $20.57 | 120931 |
| 2023-07-27 | 20.64 | $20.51 | 112631 |
| 2023-07-26 | 20.66 | $20.62 | 93400 |
| 2023-07-25 | 20.65 | $20.59 | 189400 |
| 2023-07-24 | 20.63 | $20.64 | 66200 |
| 2023-07-21 | 20.60 | $20.60 | 134735 |
| 2023-07-20 | 20.58 | $20.55 | 82729 |
| 2023-07-19 | 20.56 | $20.61 | 164920 |
| 2023-07-18 | 20.51 | $20.55 | 204749 |
| 2023-07-17 | 20.47 | $20.50 | 125100 |
| 2023-07-14 | 20.44 | $20.50 | 118266 |
| 2023-07-13 | 20.40 | $20.63 | 165246 |
| 2023-07-12 | 20.31 | $20.47 | 217837 |
| 2023-07-11 | 20.25 | $20.30 | 97505 |
| 2023-07-10 | 20.23 | $20.14 | 124240 |
| 2023-07-07 | 20.25 | $20.20 | 86400 |
| 2023-07-06 | 20.26 | $20.10 | 107400 |
| 2023-07-05 | 20.30 | $20.33 | 109312 |
| 2023-07-03 | 20.27 | $20.35 | 78700 |
| 2023-06-30 | 20.23 | $20.33 | 175442 |
| 2023-06-29 | 20.19 | $20.14 | 108074 |
| 2023-06-28 | 20.21 | $20.23 | 107877 |
| 2023-06-27 | 20.19 | $20.11 | 69700 |
| 2023-06-26 | 20.21 | $20.10 | 142348 |
| 2023-06-23 | 20.23 | $20.10 | 84303 |
| 2023-06-22 | 20.26 | $20.13 | 57400 |
| 2023-06-21 | 20.29 | $20.21 | 132942 |
| 2023-06-20 | 20.29 | $20.27 | 109107 |
| 2023-06-16 | 20.28 | $20.28 | 216538 |
| 2023-06-15 | 20.25 | $20.40 | 261184 |
| 2023-06-14 | 20.18 | $20.19 | 123604 |
| 2023-06-13 | 20.16 | $20.11 | 169800 |
| 2023-06-12 | 20.17 | $20.20 | 155323 |
| 2023-06-09 | 20.14 | $20.14 | 100914 |
| 2023-06-08 | 20.12 | $20.25 | 76700 |
| 2023-06-07 | 20.07 | $20.20 | 112400 |
| 2023-06-06 | 20.02 | $20.16 | 229309 |
| 2023-06-05 | 19.97 | $20.11 | 121256 |
| 2023-06-02 | 19.92 | $20.18 | 198600 |
| 2023-06-01 | 19.85 | $19.98 | 83426 |
| 2023-05-31 | 19.82 | $19.95 | 105700 |
| 2023-05-30 | 19.80 | $19.90 | 104172 |
| 2023-05-26 | 19.79 | $19.89 | 127800 |
| 2023-05-25 | 19.78 | $19.67 | 126003 |
| 2023-05-24 | 19.84 | $19.73 | 90143 |
| 2023-05-23 | 19.90 | $19.87 | 122800 |
| 2023-05-22 | 19.93 | $19.91 | 200400 |
| 2023-05-19 | 19.95 | $19.98 | 107311 |
| 2023-05-18 | 19.96 | $19.96 | 127500 |
| 2023-05-17 | 19.97 | $19.93 | 83205 |
| 2023-05-16 | 20.00 | $19.89 | 130900 |
| 2023-05-15 | 20.05 | $20.10 | 194939 |
| 2023-05-12 | 20.04 | $19.97 | 104727 |
| 2023-05-11 | 20.08 | $20.05 | 145000 |
| 2023-05-10 | 20.09 | $20.13 | 84725 |
| 2023-05-09 | 20.08 | $20.03 | 90100 |
| 2023-05-08 | 20.11 | $20.07 | 131401 |
| 2023-05-05 | 20.13 | $20.12 | 151125 |
| 2023-05-04 | 20.13 | $20.03 | 85400 |
| 2023-05-03 | 20.17 | $20.07 | 104807 |
| 2023-05-02 | 20.20 | $20.12 | 189700 |
| 2023-05-01 | 20.22 | $20.13 | 129216 |
| 2023-04-28 | 20.24 | $20.33 | 142700 |
| 2023-04-27 | 20.20 | $20.18 | 86200 |
| 2023-04-26 | 20.20 | $19.94 | 166200 |
| 2023-04-25 | 20.27 | $20.10 | 101700 |
| 2023-04-24 | 20.31 | $20.22 | 258200 |
| 2023-04-21 | 20.32 | $20.20 | 93605 |
| 2023-04-20 | 20.33 | $20.17 | 68400 |
| 2023-04-19 | 20.36 | $20.23 | 123900 |
| 2023-04-18 | 20.36 | $20.19 | 199237 |
| 2023-04-17 | 20.38 | $20.19 | 185501 |
| 2023-04-14 | 20.41 | $20.19 | 71800 |
| 2023-04-13 | 20.43 | $20.41 | 175237 |
| 2023-04-12 | 20.39 | $20.27 | 182085 |
| 2023-04-11 | 20.38 | $20.34 | 177516 |
| 2023-04-10 | 20.34 | $20.31 | 150762 |
| 2023-04-06 | 20.30 | $20.38 | 112600 |
| 2023-04-05 | 20.22 | $20.39 | 113700 |
| 2023-04-04 | 20.13 | $20.37 | 101130 |
| 2023-04-03 | 20.01 | $20.32 | 205400 |
| 2023-03-31 | 19.89 | $20.23 | 283350 |
| 2023-03-30 | 19.77 | $19.99 | 126200 |
| 2023-03-29 | 19.69 | $19.93 | 84255 |
| 2023-03-28 | 19.62 | $19.66 | 83600 |
| 2023-03-27 | 19.63 | $19.69 | 93400 |
| 2023-03-24 | 19.62 | $19.79 | 65000 |
| 2023-03-23 | 19.59 | $19.64 | 143300 |
| 2023-03-22 | 19.59 | $19.71 | 121345 |
| 2023-03-21 | 19.58 | $19.79 | 132900 |
| 2023-03-20 | 19.54 | $19.64 | 157735 |
| 2023-03-17 | 19.55 | $19.74 | 208100 |
| 2023-03-16 | 19.52 | $19.75 | 148373 |
| 2023-03-15 | 19.49 | $19.60 | 209211 |
| 2023-03-14 | 19.51 | $19.60 | 169400 |
| 2023-03-13 | 19.53 | $19.59 | 145800 |
| 2023-03-10 | 19.57 | $19.55 | 156200 |
| 2023-03-09 | 19.63 | $19.64 | 145365 |
| 2023-03-08 | 19.68 | $19.79 | 124237 |
| 2023-03-07 | 19.70 | $19.80 | 100500 |
| 2023-03-06 | 19.72 | $20.01 | 157200 |
| 2023-03-03 | 19.68 | $19.97 | 150973 |
| 2023-03-02 | 19.65 | $19.67 | 103535 |
| 2023-03-01 | 19.72 | $19.64 | 76841 |
| 2023-02-28 | 19.81 | $19.77 | 64830 |
| 2023-02-27 | 19.89 | $19.81 | 71400 |
| 2023-02-24 | 19.98 | $19.83 | 91637 |
| 2023-02-23 | 20.08 | $20.00 | 109200 |
| 2023-02-22 | 20.15 | $19.87 | 140700 |
| 2023-02-21 | 20.28 | $19.85 | 220923 |
| 2023-02-17 | 20.45 | $20.26 | 102500 |
| 2023-02-16 | 20.53 | $20.28 | 179800 |
| 2023-02-15 | 20.61 | $20.48 | 144700 |
| 2023-02-14 | 20.66 | $20.58 | 103000 |
| 2023-02-13 | 20.68 | $20.50 | 90000 |
| 2023-02-10 | 20.73 | $20.48 | 84200 |
| 2023-02-09 | 20.79 | $20.48 | 119400 |
| 2023-02-08 | 20.86 | $20.65 | 76500 |
| 2023-02-07 | 20.90 | $20.73 | 196100 |
| 2023-02-06 | 20.91 | $20.70 | 100200 |
| 2023-02-03 | 20.94 | $20.85 | 138234 |
| 2023-02-02 | 20.91 | $21.07 | 231900 |
| 2023-02-01 | 20.81 | $20.95 | 132825 |
| 2023-01-31 | 20.72 | $20.66 | 156000 |
| 2023-01-30 | 20.70 | $20.54 | 133932 |
| 2023-01-27 | 20.71 | $20.77 | 106879 |
| 2023-01-26 | 20.65 | $20.64 | 162414 |
| 2023-01-25 | 20.61 | $20.63 | 216000 |
| 2023-01-24 | 20.57 | $20.63 | 118900 |
| 2023-01-23 | 20.51 | $20.50 | 214102 |
| 2023-01-20 | 20.47 | $20.43 | 169200 |
| 2023-01-19 | 20.45 | $20.39 | 173415 |
| 2023-01-18 | 20.43 | $20.45 | 153200 |
| 2023-01-17 | 20.39 | $20.49 | 268911 |
| 2023-01-13 | 20.33 | $20.55 | 111333 |
| 2023-01-12 | 20.22 | $20.70 | 160150 |
| 2023-01-11 | 20.05 | $20.50 | 158513 |
| 2023-01-10 | 19.91 | $20.17 | 138012 |
| 2023-01-09 | 19.83 | $20.24 | 131727 |
| 2023-01-06 | 19.72 | $20.17 | 178200 |
| 2023-01-05 | 19.61 | $19.68 | 89961 |
| 2023-01-04 | 19.64 | $19.89 | 115900 |
| 2023-01-03 | 19.60 | $19.74 | 145682 |
| 2022-12-30 | 19.61 | $19.58 | 304800 |
| 2022-12-29 | 19.67 | $19.73 | 401909 |
| 2022-12-28 | 19.71 | $19.56 | 318435 |
| 2022-12-27 | 19.80 | $19.65 | 424112 |
| 2022-12-23 | 19.90 | $19.84 | 174800 |
| 2022-12-22 | 19.95 | $19.70 | 209120 |
| 2022-12-21 | 20.07 | $19.89 | 191200 |
| 2022-12-20 | 20.15 | $19.75 | 222630 |
| 2022-12-19 | 20.29 | $19.83 | 260300 |
| 2022-12-16 | 20.44 | $20.11 | 243439 |
| 2022-12-15 | 20.53 | $20.29 | 246626 |
| 2022-12-14 | 20.58 | $20.50 | 206000 |
| 2022-12-13 | 20.57 | $20.50 | 249620 |
| 2022-12-12 | 20.56 | $20.40 | 151700 |
| 2022-12-09 | 20.58 | $20.32 | 121000 |
| 2022-12-08 | 20.61 | $20.40 | 172313 |
| 2022-12-07 | 20.63 | $20.32 | 151700 |
| 2022-12-06 | 20.67 | $20.32 | 184519 |
| 2022-12-05 | 20.72 | $20.43 | 136500 |
| 2022-12-02 | 20.74 | $20.71 | 112000 |
| 2022-12-01 | 20.66 | $20.70 | 172500 |
| 2022-11-30 | 20.57 | $20.55 | 289200 |
| 2022-11-29 | 20.50 | $20.29 | 135100 |
| 2022-11-28 | 20.49 | $20.24 | 137921 |
| 2022-11-25 | 20.49 | $20.45 | 66000 |
| 2022-11-23 | 20.42 | $20.45 | 88927 |
| 2022-11-22 | 20.33 | $20.32 | 153200 |
| 2022-11-21 | 20.25 | $20.06 | 191407 |
| 2022-11-18 | 20.23 | $20.14 | 168932 |
| 2022-11-17 | 20.18 | $20.02 | 151329 |
| 2022-11-16 | 20.15 | $20.23 | 260400 |
| 2022-11-15 | 20.04 | $20.18 | 281323 |
| 2022-11-14 | 19.92 | $20.05 | 160890 |
| 2022-11-11 | 19.81 | $20.10 | 211508 |
| 2022-11-10 | 19.66 | $20.04 | 348900 |
| 2022-11-09 | 19.50 | $19.34 | 232400 |
| 2022-11-08 | 19.52 | $19.58 | 119530 |
| 2022-11-07 | 19.46 | $19.38 | 165232 |
| 2022-11-04 | 19.46 | $19.36 | 186711 |
| 2022-11-03 | 19.46 | $19.30 | 187100 |
| 2022-11-02 | 19.48 | $19.37 | 143611 |
| 2022-11-01 | 19.48 | $19.67 | 108400 |
| 2022-10-31 | 19.38 | $19.60 | 124600 |
| 2022-10-28 | 19.29 | $19.74 | 201900 |
| 2022-10-27 | 19.14 | $19.46 | 126700 |
| 2022-10-26 | 19.04 | $19.45 | 264456 |
| 2022-10-25 | 18.92 | $19.44 | 192928 |
| 2022-10-24 | 18.79 | $19.13 | 141405 |
| 2022-10-21 | 18.73 | $18.95 | 192300 |
| 2022-10-20 | 18.72 | $18.80 | 163800 |
| 2022-10-19 | 18.76 | $19.03 | 103244 |
| 2022-10-18 | 18.75 | $19.20 | 270400 |
| 2022-10-17 | 18.68 | $19.00 | 264324 |
| 2022-10-14 | 18.68 | $18.70 | 150300 |
| 2022-10-13 | 18.78 | $18.96 | 246226 |
| 2022-10-12 | 18.82 | $18.85 | 261700 |
| 2022-10-11 | 18.92 | $19.01 | 142102 |
| 2022-10-10 | 19.00 | $18.94 | 210300 |
| 2022-10-07 | 19.13 | $19.14 | 184649 |
| 2022-10-06 | 19.23 | $19.47 | 200902 |
| 2022-10-05 | 19.25 | $19.83 | 137900 |
| 2022-10-04 | 19.18 | $19.88 | 289300 |
| 2022-10-03 | 19.09 | $19.50 | 204528 |
| 2022-09-30 | 19.10 | $19.20 | 177020 |
| 2022-09-29 | 19.23 | $19.27 | 194500 |
| 2022-09-28 | 19.38 | $19.65 | 257559 |
| 2022-09-27 | 19.44 | $19.12 | 289200 |
| 2022-09-26 | 19.71 | $19.28 | 425600 |
| 2022-09-23 | 19.98 | $19.65 | 464000 |
| 2022-09-22 | 20.22 | $20.03 | 394326 |
| 2022-09-21 | 20.39 | $20.26 | 260619 |
| 2022-09-20 | 20.53 | $20.45 | 281046 |
| 2022-09-19 | 20.65 | $20.62 | 292072 |
| 2022-09-16 | 20.74 | $20.55 | 284500 |
| 2022-09-15 | 20.89 | $20.77 | 200600 |
| 2022-09-14 | 21.00 | $20.87 | 136800 |
| 2022-09-13 | 21.12 | $21.04 | 226808 |
| 2022-09-12 | 21.20 | $21.55 | 189300 |
| 2022-09-09 | 21.15 | $21.49 | 207428 |
| 2022-09-08 | 21.11 | $21.25 | 155909 |
| 2022-09-07 | 21.14 | $21.21 | 129900 |
| 2022-09-06 | 21.20 | $20.99 | 140100 |
| 2022-09-02 | 21.34 | $21.08 | 117406 |
| 2022-09-01 | 21.50 | $21.23 | 201698 |
| 2022-08-31 | 21.63 | $21.27 | 140441 |
| 2022-08-30 | 21.79 | $21.35 | 171016 |
| 2022-08-29 | 21.96 | $21.56 | 214019 |
| 2022-08-26 | 22.10 | $21.73 | 165705 |
| 2022-08-25 | 22.22 | $22.13 | 220908 |
| 2022-08-24 | 22.23 | $21.90 | 142500 |
| 2022-08-23 | 22.32 | $21.80 | 124100 |
| 2022-08-22 | 22.45 | $21.80 | 242600 |
| 2022-08-19 | 22.61 | $22.25 | 166200 |
| 2022-08-18 | 22.65 | $22.43 | 104800 |
| 2022-08-17 | 22.65 | $22.39 | 162100 |
| 2022-08-16 | 22.64 | $22.58 | 296231 |
| 2022-08-15 | 22.57 | $22.54 | 356200 |
| 2022-08-12 | 22.49 | $22.37 | 288333 |
| 2022-08-11 | 22.44 | $22.21 | 167209 |
| 2022-08-10 | 22.42 | $22.34 | 208715 |
| 2022-08-09 | 22.35 | $22.08 | 154900 |
| 2022-08-08 | 22.34 | $22.11 | 150342 |
| 2022-08-05 | 22.31 | $22.08 | 218245 |
| 2022-08-04 | 22.28 | $22.23 | 176800 |
| 2022-08-03 | 22.19 | $22.20 | 163748 |
| 2022-08-02 | 22.07 | $22.00 | 164842 |
| 2022-08-01 | 21.99 | $22.17 | 193959 |
| 2022-07-29 | 21.83 | $22.18 | 209100 |
| 2022-07-28 | 21.63 | $22.00 | 306300 |
| 2022-07-27 | 21.44 | $21.63 | 189401 |
| 2022-07-26 | 21.32 | $21.35 | 198500 |
| 2022-07-25 | 21.25 | $21.33 | 190800 |
| 2022-07-22 | 21.18 | $21.41 | 207635 |
| 2022-07-21 | 21.06 | $21.30 | 205423 |
| 2022-07-20 | 20.95 | $21.12 | 169017 |
| 2022-07-19 | 20.88 | $21.02 | 278000 |
| 2022-07-18 | 20.82 | $20.81 | 261449 |
| 2022-07-15 | 20.81 | $20.84 | 185201 |
| 2022-07-14 | 20.79 | $20.61 | 135812 |
| 2022-07-13 | 20.84 | $20.85 | 118684 |
| 2022-07-12 | 20.83 | $20.81 | 143300 |
| 2022-07-11 | 20.83 | $20.97 | 163029 |
| 2022-07-08 | 20.78 | $21.03 | 150800 |
| 2022-07-07 | 20.70 | $21.08 | 165911 |
| 2022-07-06 | 20.60 | $20.87 | 106470 |
| 2022-07-05 | 20.53 | $20.84 | 198706 |
| 2022-07-01 | 20.47 | $20.97 | 98430 |
| 2022-06-30 | 20.36 | $20.60 | 122934 |
| 2022-06-29 | 20.34 | $20.64 | 124688 |
| 2022-06-28 | 20.32 | $20.59 | 114887 |
| 2022-06-27 | 20.32 | $20.82 | 149813 |
| 2022-06-24 | 20.24 | $20.84 | 196064 |
| 2022-06-23 | 20.16 | $20.51 | 149817 |
| 2022-06-22 | 20.17 | $20.35 | 237626 |
| 2022-06-21 | 20.24 | $20.25 | 516400 |
| 2022-06-17 | 20.37 | $19.94 | 307820 |
| 2022-06-16 | 20.63 | $20.00 | 650823 |
| 2022-06-15 | 20.94 | $20.37 | 476900 |
| 2022-06-14 | 21.21 | $20.08 | 568341 |
| 2022-06-13 | 21.64 | $20.40 | 743204 |
| 2022-06-10 | 22.06 | $21.35 | 400300 |
| 2022-06-09 | 22.27 | $21.89 | 278453 |
| 2022-06-08 | 22.36 | $22.22 | 233040 |
| 2022-06-07 | 22.36 | $22.40 | 267912 |
| 2022-06-06 | 22.30 | $22.28 | 200006 |
| 2022-06-03 | 22.26 | $22.34 | 162816 |
| 2022-06-02 | 22.20 | $22.54 | 200238 |
| 2022-06-01 | 22.06 | $22.28 | 280820 |
| 2022-05-31 | 21.97 | $22.42 | 303833 |
| 2022-05-27 | 21.81 | $22.51 | 278735 |
| 2022-05-26 | 21.60 | $22.20 | 338741 |
| 2022-05-25 | 21.45 | $21.95 | 260720 |
| 2022-05-24 | 21.34 | $21.75 | 358842 |
| 2022-05-23 | 21.28 | $21.59 | 365400 |
| 2022-05-20 | 21.26 | $21.45 | 440151 |
| 2022-05-19 | 21.30 | $21.35 | 387439 |
| 2022-05-18 | 21.38 | $21.47 | 328537 |
| 2022-05-17 | 21.45 | $21.82 | 313800 |
| 2022-05-16 | 21.43 | $21.77 | 328004 |
| 2022-05-13 | 21.43 | $21.70 | 435551 |
| 2022-05-12 | 21.46 | $21.32 | 615636 |
| 2022-05-11 | 21.63 | $21.54 | 311416 |
| 2022-05-10 | 21.77 | $21.68 | 483808 |
| 2022-05-09 | 21.92 | $21.58 | 931855 |
| 2022-05-06 | 22.13 | $22.04 | 493600 |
| 2022-05-05 | 22.25 | $22.19 | 478312 |
| 2022-05-04 | 22.36 | $22.79 | 344521 |
| 2022-05-03 | 22.31 | $22.32 | 362138 |
| 2022-05-02 | 22.40 | $22.12 | 1.1M |
| 2022-04-29 | 22.58 | $22.30 | 473961 |
| 2022-04-28 | 22.75 | $22.85 | 521909 |
| 2022-04-27 | 22.79 | $22.57 | 410400 |
| 2022-04-26 | 22.94 | $22.61 | 402200 |
| 2022-04-25 | 23.10 | $22.88 | 606200 |
| 2022-04-22 | 23.23 | $22.81 | 631600 |
| 2022-04-21 | 23.40 | $23.29 | 379928 |
| 2022-04-20 | 23.46 | $23.60 | 291123 |
| 2022-04-19 | 23.44 | $23.35 | 436100 |
| 2022-04-18 | 23.50 | $23.17 | 812459 |
| 2022-04-14 | 23.62 | $23.35 | 383722 |
| 2022-04-13 | 23.72 | $23.55 | 448223 |
| 2022-04-12 | 23.78 | $23.47 | 325648 |
| 2022-04-11 | 23.87 | $23.41 | 759037 |
| 2022-04-08 | 24.01 | $23.75 | 371852 |
| 2022-04-07 | 24.06 | $23.77 | 326841 |
| 2022-04-06 | 24.12 | $23.83 | 422036 |
| 2022-04-05 | 24.17 | $24.00 | 423892 |
| 2022-04-04 | 24.18 | $24.21 | 281149 |
| 2022-04-01 | 24.12 | $24.14 | 354709 |
| 2022-03-31 | 24.06 | $24.11 | 275422 |
| 2022-03-30 | 24.00 | $24.25 | 719005 |
| 2022-03-29 | 23.88 | $24.23 | 617199 |
| 2022-03-28 | 23.73 | $23.92 | 383300 |
| 2022-03-25 | 23.66 | $23.82 | 359524 |
| 2022-03-24 | 23.60 | $23.80 | 295521 |
| 2022-03-23 | 23.53 | $23.68 | 289400 |
| 2022-03-22 | 23.49 | $23.72 | 406000 |
| 2022-03-21 | 23.43 | $23.62 | 373351 |
| 2022-03-18 | 23.39 | $23.77 | 508000 |
| 2022-03-17 | 23.29 | $23.57 | 257000 |
| 2022-03-16 | 23.25 | $23.40 | 551607 |
| 2022-03-15 | 23.25 | $23.13 | 408200 |
| 2022-03-14 | 23.34 | $22.88 | 646144 |
| 2022-03-11 | 23.54 | $23.27 | 336700 |
| 2022-03-10 | 23.65 | $23.56 | 413213 |
| 2022-03-09 | 23.71 | $23.73 | 578940 |
| 2022-03-08 | 23.72 | $23.57 | 685724 |
| 2022-03-07 | 23.80 | $23.75 | 756947 |
| 2022-03-04 | 23.83 | $24.17 | 462300 |
| 2022-03-03 | 23.74 | $24.08 | 373400 |
| 2022-03-02 | 23.67 | $24.05 | 378400 |
| 2022-03-01 | 23.59 | $23.91 | 434200 |
| 2022-02-28 | 23.54 | $23.99 | 706172 |
| 2022-02-25 | 23.47 | $23.81 | 643746 |
| 2022-02-24 | 23.44 | $23.44 | 1.2M |
| 2022-02-23 | 23.52 | $23.26 | 709946 |
| 2022-02-22 | 23.70 | $23.51 | 850217 |
| 2022-02-18 | 23.83 | $23.71 | 845405 |
| 2022-02-17 | 23.94 | $23.87 | 629393 |
| 2022-02-16 | 24.03 | $24.05 | 652300 |
| 2022-02-15 | 24.08 | $24.00 | 809018 |
| 2022-02-14 | 24.17 | $23.89 | 1.0M |
| 2022-02-11 | 24.32 | $24.09 | 1.2M |
| 2022-02-10 | 24.44 | $24.31 | 1.3M |
| 2022-02-09 | 24.51 | $24.79 | 860214 |
| 2022-02-08 | 24.46 | $24.55 | 762300 |
| 2022-02-07 | 24.48 | $24.55 | 745134 |
| 2022-02-04 | 24.50 | $24.61 | 971025 |
| 2022-02-03 | 24.51 | $24.78 | 811038 |
| 2022-02-02 | 24.48 | $25.04 | 838514 |
| 2022-02-01 | 24.36 | $24.85 | 745600 |
| 2022-01-31 | 24.28 | $24.77 | 613594 |
| 2022-01-28 | 24.22 | $24.45 | 700400 |
| 2022-01-27 | 24.25 | $24.10 | 889109 |
| 2022-01-26 | 24.40 | $24.26 | 1.0M |
| 2022-01-25 | 24.55 | $24.33 | 838800 |
| 2022-01-24 | 24.71 | $24.48 | 2.2M |
| 2022-01-21 | 24.87 | $24.53 | 1.7M |
| 2022-01-20 | 25.05 | $24.70 | 1.0M |
| 2022-01-19 | 25.22 | $24.87 | 1.3M |
| 2022-01-18 | 25.38 | $25.00 | 2.5M |
| 2022-01-14 | 25.53 | $25.32 | 1.4M |
| 2022-01-13 | 25.61 | $25.41 | 1.1M |
| 2022-01-12 | 25.69 | $25.69 | 1.0M |
| 2022-01-11 | 25.69 | $25.65 | 1.1M |
| 2022-01-10 | 25.71 | $25.49 | 1.7M |
| 2022-01-07 | 25.78 | $25.53 | 1.1M |
| 2022-01-06 | 25.85 | $25.61 | 1.1M |
| 2022-01-05 | 25.91 | $25.62 | 1.5M |
| 2022-01-04 | 25.98 | $26.00 | 1.1M |
| 2022-01-03 | 25.95 | $26.00 | 1.4M |
| 2021-12-31 | 25.91 | $25.98 | 595719 |
| 2021-12-30 | 25.86 | $26.00 | 650600 |
| 2021-12-29 | 25.79 | $25.97 | 792617 |
| 2021-12-28 | 25.72 | $25.97 | 863931 |
| 2021-12-27 | 25.63 | $25.92 | 895386 |
| 2021-12-23 | 25.54 | $25.73 | 702439 |
| 2021-12-22 | 25.49 | $25.68 | 781942 |
| 2021-12-21 | 25.44 | $25.50 | 761071 |
| 2021-12-20 | 25.45 | $25.29 | 1.2M |
| 2021-12-17 | 25.52 | $25.49 | 796632 |
| 2021-12-16 | 25.55 | $25.55 | 840408 |
| 2021-12-15 | 25.56 | $25.61 | 792400 |
| 2021-12-14 | 25.56 | $25.45 | 766228 |
| 2021-12-13 | 25.60 | $25.62 | 701600 |
| 2021-12-10 | 25.61 | $25.80 | 783003 |
| 2021-12-09 | 25.56 | $25.68 | 728917 |
| 2021-12-08 | 25.54 | $25.84 | 790341 |
| 2021-12-07 | 25.47 | $25.77 | 565944 |
| 2021-12-06 | 25.41 | $25.52 | 668800 |
| 2021-12-03 | 25.41 | $25.39 | 799057 |
| 2021-12-02 | 25.45 | $25.46 | 528700 |
| 2021-12-01 | 25.49 | $25.18 | 720188 |
| 2021-11-30 | 25.63 | $25.36 | 720800 |
| 2021-11-29 | 25.73 | $25.67 | 614915 |
| 2021-11-26 | 25.77 | $25.59 | 565100 |
| 2021-11-24 | 25.84 | $25.80 | 431046 |
| 2021-11-23 | 25.86 | $25.67 | 575400 |
| 2021-11-22 | 25.92 | $25.71 | 492336 |
| 2021-11-19 | 25.98 | $25.85 | 466000 |
| 2021-11-18 | 26.01 | $25.85 | 442800 |
| 2021-11-17 | 26.05 | $25.85 | 522800 |
| 2021-11-16 | 26.09 | $25.88 | 561439 |
| 2021-11-15 | 26.13 | $25.88 | 563900 |
| 2021-11-12 | 26.17 | $25.94 | 401700 |
| 2021-11-11 | 26.21 | $25.99 | 705669 |
| 2021-11-10 | 26.23 | $25.99 | 690300 |
| 2021-11-09 | 26.25 | $26.22 | 546205 |
| 2021-11-08 | 26.19 | $26.20 | 474400 |
| 2021-11-05 | 26.13 | $26.21 | 463477 |
| 2021-11-04 | 26.05 | $26.08 | 442500 |
| 2021-11-03 | 25.99 | $26.02 | 425367 |
| 2021-11-02 | 25.93 | $25.95 | 468011 |
| 2021-11-01 | 25.88 | $25.88 | 449800 |
| 2021-10-29 | 25.83 | $25.82 | 493000 |
| 2021-10-28 | 25.79 | $25.83 | 435900 |
| 2021-10-27 | 25.74 | $25.75 | 444315 |
| 2021-10-26 | 25.69 | $25.78 | 521500 |
| 2021-10-25 | 25.63 | $25.74 | 508000 |
| 2021-10-22 | 25.56 | $25.67 | 525108 |
| 2021-10-21 | 25.50 | $25.63 | 443639 |
| 2021-10-20 | 25.44 | $25.65 | 641204 |
| 2021-10-19 | 25.35 | $25.55 | 656900 |
| 2021-10-18 | 25.28 | $25.50 | 704600 |
| 2021-10-15 | 25.21 | $25.49 | 708602 |
| 2021-10-14 | 25.12 | $25.45 | 647500 |
| 2021-10-13 | 25.03 | $25.15 | 618827 |
| 2021-10-12 | 25.02 | $25.17 | 778186 |
| 2021-10-11 | 25.01 | $25.08 | 774522 |
| 2021-10-08 | 25.02 | $25.16 | 536833 |
| 2021-10-07 | 25.01 | $25.23 | 735000 |
| 2021-10-06 | 24.98 | $25.13 | 649822 |
| 2021-10-05 | 24.98 | $25.08 | 447251 |
| 2021-10-04 | 25.00 | $25.00 | 915100 |
| 2021-10-01 | 25.05 | $25.12 | 828700 |
| 2021-09-30 | 25.08 | $24.94 | 722700 |
| 2021-09-29 | 25.18 | $25.08 | 572600 |
| 2021-09-28 | 25.26 | $25.00 | 1.3M |
| 2021-09-27 | 25.38 | $25.38 | 649147 |
| 2021-09-24 | 25.41 | $25.43 | 636100 |
| 2021-09-23 | 25.43 | $25.51 | 649579 |
| 2021-09-22 | 25.43 | $25.42 | 620152 |
| 2021-09-21 | 25.47 | $25.24 | 799600 |
| 2021-09-20 | 25.57 | $25.21 | 1.6M |
| 2021-09-17 | 25.70 | $25.48 | 1.2M |
| 2021-09-16 | 25.78 | $25.71 | 686800 |
| 2021-09-15 | 25.80 | $25.74 | 625000 |
| 2021-09-14 | 25.82 | $25.64 | 674153 |
| 2021-09-13 | 25.87 | $25.81 | 703717 |
| 2021-09-10 | 25.88 | $25.77 | 832177 |
| 2021-09-09 | 25.90 | $25.89 | 666243 |
| 2021-09-08 | 25.89 | $25.87 | 717157 |
| 2021-09-07 | 25.88 | $25.85 | 934202 |
| 2021-09-03 | 25.87 | $25.92 | 630222 |
| 2021-09-02 | 25.84 | $25.94 | 622800 |
| 2021-09-01 | 25.79 | $25.89 | 500600 |
| 2021-08-31 | 25.75 | $25.84 | 544101 |
| 2021-08-30 | 25.71 | $25.86 | 532617 |
| 2021-08-27 | 25.66 | $25.79 | 677797 |
| 2021-08-26 | 25.62 | $25.63 | 495078 |
| 2021-08-25 | 25.63 | $25.70 | 570322 |
| 2021-08-24 | 25.61 | $25.72 | 625500 |
| 2021-08-23 | 25.58 | $25.70 | 736913 |
| 2021-08-20 | 25.56 | $25.60 | 596300 |
| 2021-08-19 | 25.56 | $25.49 | 586544 |
| 2021-08-18 | 25.59 | $25.50 | 740831 |
| 2021-08-17 | 25.64 | $25.59 | 715726 |
| 2021-08-16 | 25.66 | $25.67 | 639632 |
| 2021-08-13 | 25.66 | $25.61 | 624063 |
| 2021-08-12 | 25.69 | $25.58 | 699993 |
| 2021-08-11 | 25.72 | $25.67 | 798900 |
| 2021-08-10 | 25.74 | $25.63 | 628863 |
| 2021-08-09 | 25.77 | $25.66 | 989210 |
| 2021-08-06 | 25.81 | $25.72 | 1.1M |
| 2021-08-05 | 25.82 | $25.81 | 636512 |
| 2021-08-04 | 25.82 | $25.81 | 930700 |
| 2021-08-03 | 25.81 | $25.85 | 689245 |
| 2021-08-02 | 25.78 | $25.81 | 600400 |
| 2021-07-30 | 25.76 | $25.77 | 488306 |
| 2021-07-29 | 25.75 | $25.79 | 598401 |
| 2021-07-28 | 25.72 | $25.78 | 483600 |
| 2021-07-27 | 25.70 | $25.73 | 694000 |
| 2021-07-26 | 25.68 | $25.75 | 628700 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.40
2026-07-24
Close Price
$22.57
Vol: 28913
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.83
Average
50.41
Maximum
72.92
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 44.40 | $22.57 | 28913 |
| 2026-07-23 | 41.55 | $22.50 | 55961 |
| 2026-07-22 | 46.04 | $22.63 | 45716 |
| 2026-07-21 | 44.73 | $22.60 | 69030 |
| 2026-07-20 | 45.43 | $22.62 | 66149 |
| 2026-07-17 | 46.11 | $22.64 | 65400 |
| 2026-07-16 | 50.04 | $22.75 | 42902 |
| 2026-07-15 | 50.04 | $22.75 | 84603 |
| 2026-07-14 | 50.04 | $22.75 | 63958 |
| 2026-07-13 | 51.41 | $22.79 | 22300 |
| 2026-07-10 | 53.49 | $22.85 | 36636 |
| 2026-07-09 | 53.49 | $22.85 | 51115 |
| 2026-07-08 | 50.79 | $22.76 | 23945 |
| 2026-07-07 | 53.41 | $22.84 | 33411 |
| 2026-07-06 | 53.74 | $22.85 | 63303 |
| 2026-07-02 | 52.05 | $22.79 | 38300 |
| 2026-07-01 | 50.92 | $22.75 | 64200 |
| 2026-06-30 | 53.63 | $22.84 | 39147 |
| 2026-06-29 | 55.81 | $22.91 | 92800 |
| 2026-06-26 | 53.77 | $22.83 | 28350 |
| 2026-06-25 | 52.46 | $22.78 | 40924 |
| 2026-06-24 | 50.60 | $22.71 | 17700 |
| 2026-06-23 | 49.53 | $22.67 | 69400 |
| 2026-06-22 | 50.57 | $22.71 | 54700 |
| 2026-06-18 | 51.34 | $22.74 | 41600 |
| 2026-06-17 | 46.72 | $22.56 | 66900 |
| 2026-06-16 | 54.03 | $22.83 | 29316 |
| 2026-06-15 | 54.33 | $22.84 | 94113 |
| 2026-06-12 | 51.79 | $22.74 | 127730 |
| 2026-06-11 | 49.94 | $22.67 | 50932 |
| 2026-06-10 | 46.90 | $22.56 | 36329 |
| 2026-06-09 | 48.96 | $22.64 | 62237 |
| 2026-06-08 | 47.31 | $22.58 | 49100 |
| 2026-06-05 | 49.07 | $22.65 | 69006 |
| 2026-06-04 | 58.46 | $22.97 | 38500 |
| 2026-06-03 | 55.69 | $22.86 | 63011 |
| 2026-06-02 | 57.68 | $22.92 | 60500 |
| 2026-06-01 | 54.32 | $22.79 | 70739 |
| 2026-05-29 | 57.67 | $22.89 | 64037 |
| 2026-05-28 | 58.70 | $22.92 | 74386 |
| 2026-05-27 | 58.47 | $22.91 | 46529 |
| 2026-05-26 | 59.11 | $22.93 | 97800 |
| 2026-05-22 | 58.02 | $22.88 | 73424 |
| 2026-05-21 | 56.01 | $22.79 | 59632 |
| 2026-05-20 | 54.87 | $22.74 | 111200 |
| 2026-05-19 | 50.74 | $22.57 | 77600 |
| 2026-05-18 | 52.90 | $22.65 | 47200 |
| 2026-05-15 | 51.68 | $22.60 | 60500 |
| 2026-05-14 | 59.28 | $22.86 | 93200 |
| 2026-05-13 | 56.47 | $22.74 | 77730 |
| 2026-05-12 | 60.43 | $22.86 | 64100 |
| 2026-05-11 | 61.45 | $22.89 | 49225 |
| 2026-05-08 | 61.03 | $22.87 | 40905 |
| 2026-05-07 | 58.92 | $22.77 | 61245 |
| 2026-05-06 | 62.80 | $22.89 | 97400 |
| 2026-05-05 | 60.75 | $22.79 | 52100 |
| 2026-05-04 | 58.13 | $22.67 | 51061 |
| 2026-05-01 | 61.72 | $22.78 | 111342 |
| 2026-04-30 | 61.52 | $22.77 | 80528 |
| 2026-04-29 | 55.10 | $22.49 | 31200 |
| 2026-04-28 | 57.37 | $22.56 | 42700 |
| 2026-04-27 | 57.70 | $22.57 | 64100 |
| 2026-04-24 | 58.96 | $22.61 | 58247 |
| 2026-04-23 | 56.94 | $22.52 | 45300 |
| 2026-04-22 | 55.57 | $22.46 | 49729 |
| 2026-04-21 | 53.44 | $22.37 | 76520 |
| 2026-04-20 | 58.46 | $22.54 | 53090 |
| 2026-04-17 | 59.71 | $22.58 | 128248 |
| 2026-04-16 | 56.14 | $22.42 | 100510 |
| 2026-04-15 | 55.43 | $22.39 | 123300 |
| 2026-04-14 | 55.43 | $22.39 | 105608 |
| 2026-04-13 | 55.22 | $22.38 | 61600 |
| 2026-04-10 | 53.50 | $22.30 | 49840 |
| 2026-04-09 | 55.26 | $22.37 | 76900 |
| 2026-04-08 | 53.82 | $22.30 | 55150 |
| 2026-04-07 | 47.38 | $22.02 | 60000 |
| 2026-04-06 | 46.36 | $21.98 | 59800 |
| 2026-04-02 | 46.36 | $21.98 | 36100 |
| 2026-04-01 | 44.92 | $21.92 | 47800 |
| 2026-03-31 | 42.99 | $21.84 | 43400 |
| 2026-03-30 | 36.34 | $21.59 | 73137 |
| 2026-03-27 | 35.48 | $21.56 | 55127 |
| 2026-03-26 | 38.43 | $21.74 | 49510 |
| 2026-03-25 | 41.14 | $21.89 | 64336 |
| 2026-03-24 | 39.80 | $21.84 | 47013 |
| 2026-03-23 | 39.97 | $21.85 | 92800 |
| 2026-03-20 | 34.26 | $21.64 | 81900 |
| 2026-03-19 | 41.60 | $22.05 | 50642 |
| 2026-03-18 | 40.42 | $22.01 | 38121 |
| 2026-03-17 | 46.72 | $22.29 | 47978 |
| 2026-03-16 | 44.05 | $22.20 | 77100 |
| 2026-03-13 | 38.54 | $22.03 | 100340 |
| 2026-03-12 | 38.97 | $22.05 | 65900 |
| 2026-03-11 | 47.21 | $22.38 | 54667 |
| 2026-03-10 | 50.27 | $22.48 | 59842 |
| 2026-03-09 | 53.57 | $22.58 | 74728 |
| 2026-03-06 | 50.15 | $22.47 | 59776 |
| 2026-03-05 | 53.92 | $22.58 | 59412 |
| 2026-03-04 | 61.05 | $22.76 | 63733 |
| 2026-03-03 | 57.49 | $22.64 | 93900 |
| 2026-03-02 | 66.11 | $22.82 | 90206 |
| 2026-02-27 | 65.56 | $22.80 | 69900 |
| 2026-02-26 | 63.91 | $22.74 | 63266 |
| 2026-02-25 | 64.90 | $22.76 | 58600 |
| 2026-02-24 | 63.83 | $22.72 | 54700 |
| 2026-02-23 | 61.04 | $22.62 | 75818 |
| 2026-02-20 | 62.41 | $22.65 | 46752 |
| 2026-02-19 | 60.14 | $22.57 | 96927 |
| 2026-02-18 | 59.85 | $22.56 | 68000 |
| 2026-02-17 | 60.26 | $22.57 | 160937 |
| 2026-02-13 | 61.48 | $22.60 | 144115 |
| 2026-02-12 | 56.48 | $22.42 | 52941 |
| 2026-02-11 | 64.42 | $22.60 | 81300 |
| 2026-02-10 | 62.76 | $22.54 | 113600 |
| 2026-02-09 | 60.12 | $22.45 | 77800 |
| 2026-02-06 | 58.88 | $22.41 | 63122 |
| 2026-02-05 | 50.96 | $22.19 | 69640 |
| 2026-02-04 | 52.71 | $22.23 | 40044 |
| 2026-02-03 | 53.14 | $22.24 | 74200 |
| 2026-02-02 | 52.02 | $22.21 | 72932 |
| 2026-01-30 | 53.65 | $22.25 | 37500 |
| 2026-01-29 | 52.59 | $22.22 | 75745 |
| 2026-01-28 | 54.99 | $22.28 | 61900 |
| 2026-01-27 | 55.38 | $22.29 | 77300 |
| 2026-01-26 | 54.76 | $22.27 | 95850 |
| 2026-01-23 | 50.48 | $22.14 | 64100 |
| 2026-01-22 | 50.14 | $22.13 | 48900 |
| 2026-01-21 | 48.78 | $22.09 | 76405 |
| 2026-01-20 | 42.48 | $21.92 | 103017 |
| 2026-01-16 | 53.07 | $22.21 | 119317 |
| 2026-01-15 | 52.29 | $22.19 | 154100 |
| 2026-01-14 | 51.52 | $22.17 | 67911 |
| 2026-01-13 | 55.77 | $22.27 | 65128 |
| 2026-01-12 | 54.71 | $22.24 | 84900 |
| 2026-01-09 | 54.36 | $22.23 | 58500 |
| 2026-01-08 | 49.98 | $22.11 | 64900 |
| 2026-01-07 | 49.21 | $22.09 | 51400 |
| 2026-01-06 | 51.87 | $22.16 | 68600 |
| 2026-01-05 | 50.04 | $22.11 | 96233 |
| 2026-01-02 | 48.55 | $22.07 | 127500 |
| 2025-12-31 | 46.66 | $22.02 | 84800 |
| 2025-12-30 | 50.92 | $22.14 | 87600 |
| 2025-12-29 | 50.92 | $22.14 | 104200 |
| 2025-12-26 | 50.92 | $22.14 | 45339 |
| 2025-12-24 | 51.25 | $22.15 | 25529 |
| 2025-12-23 | 48.36 | $22.06 | 85630 |
| 2025-12-22 | 46.68 | $22.01 | 87500 |
| 2025-12-19 | 44.28 | $21.94 | 57814 |
| 2025-12-18 | 44.28 | $21.94 | 73350 |
| 2025-12-17 | 41.21 | $21.85 | 65339 |
| 2025-12-16 | 43.49 | $21.94 | 61313 |
| 2025-12-15 | 46.18 | $22.04 | 60747 |
| 2025-12-12 | 44.21 | $21.98 | 99307 |
| 2025-12-11 | 48.12 | $22.12 | 49102 |
| 2025-12-10 | 52.18 | $22.25 | 64825 |
| 2025-12-09 | 48.70 | $22.14 | 64600 |
| 2025-12-08 | 48.70 | $22.14 | 102315 |
| 2025-12-05 | 52.12 | $22.25 | 86708 |
| 2025-12-04 | 52.76 | $22.27 | 64921 |
| 2025-12-03 | 53.07 | $22.28 | 52142 |
| 2025-12-02 | 51.45 | $22.22 | 32700 |
| 2025-12-01 | 51.45 | $22.22 | 57529 |
| 2025-11-28 | 56.13 | $22.38 | 72900 |
| 2025-11-26 | 54.66 | $22.32 | 105800 |
| 2025-11-25 | 51.02 | $22.18 | 22600 |
| 2025-11-24 | 46.35 | $22.02 | 54416 |
| 2025-11-21 | 43.47 | $21.93 | 47808 |
| 2025-11-20 | 38.97 | $21.80 | 69305 |
| 2025-11-19 | 40.62 | $21.87 | 52817 |
| 2025-11-18 | 42.33 | $21.94 | 87000 |
| 2025-11-17 | 42.00 | $21.93 | 62508 |
| 2025-11-14 | 46.01 | $22.09 | 132100 |
| 2025-11-13 | 44.10 | $22.03 | 70400 |
| 2025-11-12 | 55.57 | $22.40 | 76945 |
| 2025-11-11 | 55.57 | $22.40 | 44700 |
| 2025-11-10 | 52.88 | $22.31 | 67200 |
| 2025-11-07 | 48.25 | $22.17 | 113574 |
| 2025-11-06 | 45.72 | $22.10 | 52223 |
| 2025-11-05 | 47.62 | $22.16 | 36700 |
| 2025-11-04 | 45.47 | $22.10 | 113900 |
| 2025-11-03 | 49.66 | $22.23 | 130739 |
| 2025-10-31 | 50.34 | $22.25 | 115700 |
| 2025-10-30 | 52.74 | $22.32 | 38100 |
| 2025-10-29 | 54.50 | $22.37 | 67056 |
| 2025-10-28 | 60.24 | $22.52 | 79664 |
| 2025-10-27 | 61.47 | $22.55 | 110724 |
| 2025-10-24 | 57.94 | $22.42 | 45800 |
| 2025-10-23 | 55.24 | $22.33 | 42700 |
| 2025-10-22 | 55.24 | $22.33 | 48500 |
| 2025-10-21 | 57.46 | $22.39 | 26065 |
| 2025-10-20 | 57.46 | $22.39 | 89832 |
| 2025-10-17 | 53.22 | $22.24 | 50600 |
| 2025-10-16 | 52.31 | $22.21 | 64748 |
| 2025-10-15 | 55.36 | $22.30 | 159947 |
| 2025-10-14 | 52.12 | $22.19 | 43033 |
| 2025-10-13 | 54.51 | $22.26 | 83321 |
| 2025-10-10 | 48.78 | $22.08 | 106600 |
| 2025-10-09 | 58.98 | $22.34 | 137948 |
| 2025-10-08 | 65.48 | $22.47 | 68030 |
| 2025-10-07 | 63.10 | $22.39 | 123100 |
| 2025-10-06 | 64.69 | $22.42 | 111623 |
| 2025-10-03 | 65.74 | $22.44 | 140198 |
| 2025-10-02 | 64.08 | $22.38 | 65589 |
| 2025-10-01 | 64.08 | $22.38 | 202500 |
| 2025-09-30 | 61.26 | $22.28 | 60600 |
| 2025-09-29 | 60.07 | $22.24 | 56309 |
| 2025-09-26 | 59.17 | $22.21 | 88904 |
| 2025-09-25 | 55.72 | $22.10 | 60235 |
| 2025-09-24 | 60.59 | $22.21 | 69053 |
| 2025-09-23 | 61.52 | $22.23 | 75225 |
| 2025-09-22 | 60.66 | $22.20 | 71161 |
| 2025-09-19 | 60.10 | $22.18 | 69800 |
| 2025-09-18 | 60.93 | $22.20 | 105900 |
| 2025-09-17 | 58.76 | $22.12 | 53324 |
| 2025-09-16 | 60.35 | $22.16 | 58804 |
| 2025-09-15 | 61.94 | $22.20 | 140100 |
| 2025-09-12 | 60.20 | $22.13 | 90500 |
| 2025-09-11 | 65.94 | $22.27 | 82032 |
| 2025-09-10 | 63.58 | $22.17 | 106971 |
| 2025-09-09 | 61.56 | $22.09 | 65700 |
| 2025-09-08 | 60.25 | $22.04 | 53206 |
| 2025-09-05 | 59.19 | $22.00 | 157500 |
| 2025-09-04 | 57.58 | $21.94 | 50408 |
| 2025-09-03 | 53.84 | $21.81 | 77700 |
| 2025-09-02 | 50.99 | $21.72 | 119300 |
| 2025-08-29 | 55.70 | $21.85 | 39400 |
| 2025-08-28 | 59.31 | $21.94 | 72120 |
| 2025-08-27 | 57.26 | $21.87 | 56100 |
| 2025-08-26 | 56.37 | $21.84 | 51211 |
| 2025-08-25 | 54.57 | $21.78 | 50429 |
| 2025-08-22 | 59.64 | $21.91 | 87664 |
| 2025-08-21 | 50.99 | $21.65 | 53702 |
| 2025-08-20 | 53.95 | $21.72 | 65200 |
| 2025-08-19 | 53.58 | $21.71 | 78900 |
| 2025-08-18 | 52.87 | $21.69 | 76000 |
| 2025-08-15 | 55.28 | $21.75 | 87400 |
| 2025-08-14 | 59.13 | $21.84 | 111015 |
| 2025-08-13 | 60.91 | $21.88 | 42200 |
| 2025-08-12 | 60.91 | $21.88 | 144029 |
| 2025-08-11 | 57.11 | $21.75 | 77546 |
| 2025-08-08 | 58.78 | $21.79 | 154503 |
| 2025-08-07 | 59.19 | $21.80 | 53807 |
| 2025-08-06 | 58.64 | $21.78 | 37000 |
| 2025-08-05 | 58.38 | $21.77 | 33900 |
| 2025-08-04 | 62.19 | $21.87 | 160361 |
| 2025-08-01 | 55.25 | $21.62 | 76000 |
| 2025-07-31 | 56.83 | $21.66 | 63100 |
| 2025-07-30 | 60.99 | $21.76 | 60421 |
| 2025-07-29 | 60.99 | $21.76 | 152300 |
| 2025-07-28 | 57.64 | $21.64 | 68726 |
| 2025-07-25 | 60.95 | $21.72 | 36109 |
| 2025-07-24 | 59.57 | $21.67 | 64301 |
| 2025-07-23 | 59.30 | $21.66 | 71527 |
| 2025-07-22 | 59.03 | $21.65 | 48900 |
| 2025-07-21 | 57.19 | $21.58 | 93308 |
| 2025-07-18 | 56.66 | $21.56 | 75800 |
| 2025-07-17 | 54.53 | $21.48 | 48200 |
| 2025-07-16 | 52.58 | $21.41 | 42100 |
| 2025-07-15 | 52.89 | $21.42 | 112000 |
| 2025-07-14 | 56.66 | $21.54 | 41900 |
| 2025-07-11 | 60.77 | $21.66 | 67610 |
| 2025-07-10 | 60.77 | $21.66 | 43800 |
| 2025-07-09 | 59.89 | $21.62 | 103426 |
| 2025-07-08 | 57.65 | $21.52 | 64100 |
| 2025-07-07 | 58.27 | $21.54 | 98730 |
| 2025-07-03 | 63.10 | $21.69 | 98118 |
| 2025-07-02 | 62.10 | $21.64 | 79500 |
| 2025-07-01 | 61.51 | $21.61 | 83712 |
| 2025-06-30 | 63.07 | $21.66 | 56343 |
| 2025-06-27 | 60.40 | $21.52 | 94500 |
| 2025-06-26 | 61.30 | $21.55 | 148219 |
| 2025-06-25 | 57.70 | $21.37 | 44300 |
| 2025-06-24 | 60.06 | $21.45 | 142523 |
| 2025-06-23 | 55.77 | $21.25 | 140329 |
| 2025-06-20 | 52.62 | $21.12 | 110400 |
| 2025-06-18 | 52.37 | $21.11 | 54000 |
| 2025-06-17 | 52.37 | $21.11 | 75029 |
| 2025-06-16 | 54.16 | $21.18 | 124753 |
| 2025-06-13 | 53.73 | $21.16 | 133419 |
| 2025-06-12 | 57.84 | $21.32 | 53300 |
| 2025-06-11 | 58.11 | $21.33 | 89520 |
| 2025-06-10 | 57.18 | $21.28 | 162823 |
| 2025-06-09 | 55.69 | $21.20 | 100200 |
| 2025-06-06 | 56.15 | $21.22 | 68520 |
| 2025-06-05 | 55.26 | $21.17 | 119300 |
| 2025-06-04 | 57.02 | $21.25 | 74200 |
| 2025-06-03 | 56.53 | $21.22 | 96225 |
| 2025-06-02 | 55.40 | $21.15 | 75100 |
| 2025-05-30 | 56.59 | $21.21 | 45233 |
| 2025-05-29 | 53.57 | $21.02 | 73349 |
| 2025-05-28 | 52.24 | $20.94 | 62626 |
| 2025-05-27 | 54.66 | $21.07 | 85707 |
| 2025-05-23 | 49.73 | $20.78 | 48300 |
| 2025-05-22 | 50.45 | $20.82 | 64400 |
| 2025-05-21 | 50.11 | $20.80 | 40406 |
| 2025-05-20 | 55.78 | $21.11 | 53700 |
| 2025-05-19 | 56.97 | $21.17 | 56009 |
| 2025-05-16 | 57.95 | $21.22 | 135726 |
| 2025-05-15 | 56.68 | $21.13 | 77538 |
| 2025-05-14 | 53.57 | $20.92 | 106843 |
| 2025-05-13 | 54.10 | $20.95 | 51903 |
| 2025-05-12 | 54.95 | $21.00 | 81100 |
| 2025-05-09 | 52.08 | $20.80 | 51200 |
| 2025-05-08 | 51.49 | $20.76 | 81411 |
| 2025-05-07 | 51.79 | $20.78 | 73700 |
| 2025-05-06 | 50.69 | $20.70 | 42740 |
| 2025-05-05 | 51.24 | $20.74 | 79500 |
| 2025-05-02 | 52.47 | $20.83 | 74512 |
| 2025-05-01 | 50.86 | $20.70 | 65600 |
| 2025-04-30 | 50.61 | $20.68 | 48250 |
| 2025-04-29 | 51.84 | $20.78 | 32741 |
| 2025-04-28 | 50.35 | $20.65 | 76610 |
| 2025-04-25 | 49.44 | $20.57 | 48500 |
| 2025-04-24 | 48.30 | $20.47 | 52548 |
| 2025-04-23 | 44.91 | $20.18 | 47848 |
| 2025-04-22 | 42.82 | $20.01 | 62305 |
| 2025-04-21 | 38.51 | $19.68 | 111932 |
| 2025-04-17 | 42.88 | $20.15 | 37500 |
| 2025-04-16 | 41.95 | $20.08 | 61000 |
| 2025-04-15 | 43.59 | $20.25 | 51400 |
| 2025-04-14 | 41.28 | $20.07 | 122107 |
| 2025-04-11 | 40.24 | $19.99 | 60246 |
| 2025-04-10 | 38.58 | $19.86 | 94910 |
| 2025-04-09 | 43.65 | $20.43 | 145043 |
| 2025-04-08 | 22.83 | $19.20 | 129800 |
| 2025-04-07 | 24.97 | $19.50 | 234800 |
| 2025-04-04 | 28.05 | $19.87 | 240600 |
| 2025-04-03 | 39.21 | $20.77 | 78300 |
| 2025-04-02 | 45.52 | $21.10 | 38500 |
| 2025-04-01 | 45.02 | $21.08 | 53613 |
| 2025-03-31 | 45.22 | $21.09 | 58232 |
| 2025-03-28 | 42.79 | $20.99 | 114100 |
| 2025-03-27 | 44.47 | $21.08 | 35414 |
| 2025-03-26 | 45.81 | $21.15 | 68744 |
| 2025-03-25 | 47.15 | $21.22 | 30300 |
| 2025-03-24 | 48.50 | $21.29 | 93948 |
| 2025-03-21 | 43.92 | $21.08 | 37600 |
| 2025-03-20 | 45.95 | $21.19 | 53600 |
| 2025-03-19 | 42.75 | $21.05 | 68300 |
| 2025-03-18 | 41.82 | $21.01 | 42500 |
| 2025-03-17 | 44.22 | $21.15 | 99337 |
| 2025-03-14 | 37.39 | $20.87 | 224806 |
| 2025-03-13 | 32.63 | $20.70 | 95000 |
| 2025-03-12 | 37.22 | $20.99 | 71447 |
| 2025-03-11 | 36.04 | $20.95 | 93216 |
| 2025-03-10 | 38.25 | $21.08 | 122400 |
| 2025-03-07 | 42.45 | $21.30 | 62226 |
| 2025-03-06 | 38.98 | $21.18 | 69048 |
| 2025-03-05 | 44.74 | $21.45 | 87514 |
| 2025-03-04 | 44.97 | $21.46 | 115232 |
| 2025-03-03 | 48.07 | $21.59 | 111713 |
| 2025-02-28 | 51.72 | $21.73 | 64800 |
| 2025-02-27 | 43.25 | $21.44 | 90200 |
| 2025-02-26 | 48.87 | $21.64 | 119178 |
| 2025-02-25 | 48.23 | $21.62 | 178300 |
| 2025-02-24 | 47.61 | $21.60 | 86283 |
| 2025-02-21 | 49.30 | $21.66 | 85400 |
| 2025-02-20 | 52.54 | $21.77 | 54500 |
| 2025-02-19 | 52.54 | $21.77 | 137900 |
| 2025-02-18 | 51.76 | $21.74 | 110528 |
| 2025-02-14 | 52.58 | $21.77 | 146200 |
| 2025-02-13 | 52.10 | $21.75 | 63100 |
| 2025-02-12 | 49.15 | $21.63 | 52731 |
| 2025-02-11 | 53.31 | $21.79 | 57409 |
| 2025-02-10 | 52.35 | $21.75 | 74146 |
| 2025-02-07 | 49.66 | $21.64 | 62747 |
| 2025-02-06 | 53.30 | $21.78 | 81937 |
| 2025-02-05 | 53.84 | $21.80 | 121731 |
| 2025-02-04 | 50.02 | $21.64 | 73100 |
| 2025-02-03 | 49.27 | $21.61 | 153360 |
| 2025-01-31 | 51.21 | $21.69 | 43739 |
| 2025-01-30 | 53.20 | $21.77 | 57500 |
| 2025-01-29 | 48.17 | $21.56 | 61300 |
| 2025-01-28 | 49.87 | $21.63 | 59121 |
| 2025-01-27 | 49.14 | $21.60 | 82400 |
| 2025-01-24 | 53.32 | $21.77 | 66100 |
| 2025-01-23 | 52.87 | $21.75 | 100326 |
| 2025-01-22 | 51.55 | $21.69 | 55632 |
| 2025-01-21 | 53.95 | $21.79 | 98585 |
| 2025-01-17 | 49.23 | $21.58 | 84803 |
| 2025-01-16 | 48.27 | $21.54 | 84221 |
| 2025-01-15 | 45.84 | $21.44 | 179700 |
| 2025-01-14 | 36.48 | $21.11 | 61200 |
| 2025-01-13 | 34.18 | $21.04 | 91955 |
| 2025-01-10 | 35.04 | $21.09 | 83800 |
| 2025-01-08 | 40.22 | $21.36 | 53850 |
| 2025-01-07 | 39.91 | $21.35 | 65300 |
| 2025-01-06 | 42.44 | $21.47 | 153100 |
| 2025-01-03 | 44.21 | $21.55 | 63100 |
| 2025-01-02 | 38.06 | $21.35 | 90126 |
| 2024-12-31 | 37.41 | $21.33 | 89500 |
| 2024-12-30 | 38.77 | $21.40 | 155600 |
| 2024-12-27 | 39.16 | $21.42 | 92539 |
| 2024-12-26 | 42.38 | $21.58 | 92100 |
| 2024-12-24 | 42.10 | $21.57 | 85600 |
| 2024-12-23 | 37.74 | $21.42 | 59000 |
| 2024-12-20 | 36.22 | $21.37 | 149800 |
| 2024-12-19 | 32.47 | $21.25 | 133100 |
| 2024-12-18 | 33.09 | $21.29 | 132606 |
| 2024-12-17 | 42.97 | $21.80 | 63300 |
| 2024-12-16 | 47.47 | $21.97 | 132200 |
| 2024-12-13 | 47.47 | $21.97 | 108506 |
| 2024-12-12 | 48.55 | $22.01 | 58300 |
| 2024-12-11 | 54.75 | $22.22 | 75412 |
| 2024-12-10 | 52.55 | $22.14 | 104907 |
| 2024-12-09 | 56.10 | $22.25 | 75810 |
| 2024-12-06 | 60.33 | $22.37 | 89000 |
| 2024-12-05 | 59.85 | $22.35 | 61500 |
| 2024-12-04 | 59.15 | $22.32 | 197000 |
| 2024-12-03 | 60.49 | $22.36 | 84114 |
| 2024-12-02 | 60.81 | $22.37 | 63100 |
| 2024-11-29 | 61.77 | $22.40 | 58000 |
| 2024-11-27 | 58.91 | $22.26 | 101566 |
| 2024-11-26 | 56.95 | $22.17 | 70238 |
| 2024-11-25 | 56.07 | $22.13 | 69019 |
| 2024-11-22 | 52.84 | $21.99 | 79244 |
| 2024-11-21 | 50.88 | $21.91 | 85890 |
| 2024-11-20 | 47.52 | $21.78 | 59100 |
| 2024-11-19 | 49.76 | $21.87 | 51945 |
| 2024-11-18 | 47.40 | $21.78 | 74100 |
| 2024-11-15 | 44.37 | $21.67 | 91900 |
| 2024-11-14 | 47.69 | $21.81 | 168718 |
| 2024-11-13 | 47.69 | $21.81 | 59943 |
| 2024-11-12 | 51.41 | $21.96 | 124126 |
| 2024-11-11 | 56.44 | $22.14 | 82500 |
| 2024-11-08 | 57.03 | $22.16 | 76834 |
| 2024-11-07 | 53.58 | $22.01 | 127200 |
| 2024-11-06 | 49.47 | $21.85 | 72522 |
| 2024-11-05 | 45.77 | $21.72 | 90342 |
| 2024-11-04 | 39.63 | $21.53 | 56300 |
| 2024-11-01 | 37.14 | $21.46 | 65200 |
| 2024-10-31 | 38.21 | $21.51 | 44625 |
| 2024-10-30 | 43.44 | $21.73 | 62538 |
| 2024-10-29 | 44.76 | $21.78 | 69700 |
| 2024-10-28 | 46.10 | $21.83 | 71430 |
| 2024-10-25 | 43.87 | $21.76 | 61746 |
| 2024-10-24 | 46.75 | $21.87 | 26217 |
| 2024-10-23 | 44.55 | $21.80 | 99600 |
| 2024-10-22 | 48.95 | $21.96 | 91638 |
| 2024-10-21 | 49.82 | $21.99 | 71600 |
| 2024-10-18 | 53.78 | $22.12 | 64700 |
| 2024-10-17 | 51.53 | $22.04 | 71800 |
| 2024-10-16 | 55.72 | $22.17 | 67100 |
| 2024-10-15 | 52.32 | $22.05 | 92000 |
| 2024-10-14 | 53.96 | $22.10 | 121448 |
| 2024-10-11 | 50.42 | $21.98 | 70935 |
| 2024-10-10 | 52.66 | $22.05 | 54105 |
| 2024-10-09 | 52.98 | $22.06 | 67100 |
| 2024-10-08 | 52.71 | $22.05 | 69300 |
| 2024-10-07 | 48.75 | $21.91 | 40704 |
| 2024-10-04 | 57.59 | $22.18 | 92622 |
| 2024-10-03 | 58.34 | $22.20 | 23914 |
| 2024-10-02 | 58.08 | $22.19 | 109400 |
| 2024-10-01 | 60.94 | $22.27 | 28701 |
| 2024-09-30 | 60.48 | $22.25 | 51406 |
| 2024-09-27 | 60.03 | $22.23 | 82447 |
| 2024-09-26 | 58.69 | $22.17 | 119416 |
| 2024-09-25 | 58.69 | $22.17 | 54625 |
| 2024-09-24 | 62.47 | $22.29 | 63328 |
| 2024-09-23 | 61.69 | $22.25 | 108421 |
| 2024-09-20 | 60.72 | $22.20 | 51535 |
| 2024-09-19 | 61.61 | $22.23 | 74200 |
| 2024-09-18 | 57.46 | $22.02 | 118500 |
| 2024-09-17 | 64.38 | $22.24 | 79338 |
| 2024-09-16 | 64.01 | $22.22 | 104828 |
| 2024-09-13 | 61.30 | $22.08 | 80636 |
| 2024-09-12 | 62.58 | $22.12 | 83831 |
| 2024-09-11 | 61.43 | $22.06 | 52211 |
| 2024-09-10 | 60.08 | $21.99 | 33935 |
| 2024-09-09 | 57.01 | $21.84 | 66400 |
| 2024-09-06 | 54.81 | $21.74 | 64400 |
| 2024-09-05 | 57.32 | $21.83 | 89729 |
| 2024-09-04 | 59.92 | $21.92 | 26600 |
| 2024-09-03 | 57.69 | $21.81 | 50237 |
| 2024-08-30 | 62.83 | $21.98 | 68741 |
| 2024-08-29 | 60.26 | $21.85 | 52716 |
| 2024-08-28 | 58.80 | $21.78 | 33498 |
| 2024-08-27 | 61.56 | $21.87 | 66700 |
| 2024-08-26 | 62.81 | $21.91 | 68028 |
| 2024-08-23 | 62.26 | $21.88 | 86211 |
| 2024-08-22 | 59.24 | $21.72 | 108400 |
| 2024-08-21 | 63.14 | $21.85 | 79167 |
| 2024-08-20 | 61.48 | $21.76 | 186500 |
| 2024-08-19 | 60.91 | $21.73 | 166229 |
| 2024-08-16 | 58.83 | $21.62 | 113554 |
| 2024-08-15 | 57.25 | $21.54 | 100471 |
| 2024-08-14 | 55.43 | $21.45 | 119140 |
| 2024-08-13 | 52.20 | $21.30 | 50841 |
| 2024-08-12 | 49.90 | $21.20 | 73200 |
| 2024-08-09 | 52.29 | $21.30 | 121900 |
| 2024-08-08 | 49.29 | $21.17 | 74448 |
| 2024-08-07 | 43.88 | $20.96 | 99017 |
| 2024-08-06 | 47.31 | $21.11 | 66200 |
| 2024-08-05 | 44.56 | $21.01 | 168120 |
| 2024-08-02 | 54.54 | $21.38 | 114700 |
| 2024-08-01 | 55.82 | $21.42 | 63200 |
| 2024-07-31 | 59.47 | $21.53 | 100200 |
| 2024-07-30 | 54.01 | $21.32 | 55632 |
| 2024-07-29 | 53.16 | $21.29 | 107900 |
| 2024-07-26 | 53.16 | $21.29 | 178200 |
| 2024-07-25 | 47.57 | $21.10 | 119500 |
| 2024-07-24 | 49.03 | $21.15 | 71700 |
| 2024-07-23 | 57.41 | $21.40 | 62757 |
| 2024-07-22 | 58.55 | $21.43 | 74414 |
| 2024-07-19 | 55.77 | $21.33 | 51152 |
| 2024-07-18 | 57.98 | $21.39 | 70500 |
| 2024-07-17 | 64.48 | $21.55 | 120327 |
| 2024-07-16 | 68.10 | $21.63 | 156500 |
| 2024-07-15 | 63.75 | $21.45 | 191700 |
| 2024-07-12 | 66.63 | $21.51 | 68511 |
| 2024-07-11 | 66.39 | $21.50 | 127543 |
| 2024-07-10 | 65.20 | $21.45 | 154900 |
| 2024-07-09 | 62.68 | $21.35 | 65425 |
| 2024-07-08 | 63.12 | $21.36 | 142520 |
| 2024-07-05 | 62.12 | $21.32 | 114241 |
| 2024-07-03 | 59.81 | $21.23 | 81903 |
| 2024-07-02 | 56.74 | $21.12 | 67300 |
| 2024-07-01 | 52.33 | $20.98 | 79600 |
| 2024-06-28 | 57.94 | $21.12 | 99448 |
| 2024-06-27 | 59.23 | $21.15 | 60501 |
| 2024-06-26 | 57.74 | $21.10 | 62400 |
| 2024-06-25 | 60.25 | $21.16 | 65512 |
| 2024-06-24 | 62.39 | $21.21 | 102700 |
| 2024-06-21 | 60.24 | $21.13 | 129700 |
| 2024-06-20 | 61.07 | $21.15 | 117033 |
| 2024-06-18 | 61.47 | $21.16 | 109731 |
| 2024-06-17 | 59.97 | $21.10 | 84408 |
| 2024-06-14 | 59.21 | $21.07 | 132330 |
| 2024-06-13 | 58.46 | $21.04 | 60800 |
| 2024-06-12 | 59.50 | $21.07 | 131106 |
| 2024-06-11 | 57.60 | $20.99 | 63215 |
| 2024-06-10 | 55.36 | $20.90 | 66128 |
| 2024-06-07 | 54.86 | $20.88 | 46500 |
| 2024-06-06 | 58.29 | $20.99 | 93533 |
| 2024-06-05 | 58.61 | $21.00 | 103338 |
| 2024-06-04 | 54.37 | $20.82 | 109507 |
| 2024-06-03 | 52.31 | $20.74 | 134100 |
| 2024-05-31 | 50.99 | $20.69 | 99200 |
| 2024-05-30 | 46.51 | $20.53 | 40912 |
| 2024-05-29 | 45.63 | $20.50 | 57804 |
| 2024-05-28 | 49.24 | $20.64 | 74665 |
| 2024-05-24 | 51.17 | $20.71 | 54424 |
| 2024-05-23 | 49.56 | $20.65 | 70242 |
| 2024-05-22 | 53.76 | $20.80 | 65739 |
| 2024-05-21 | 56.49 | $20.89 | 53547 |
| 2024-05-20 | 56.49 | $20.89 | 74540 |
| 2024-05-17 | 55.58 | $20.85 | 114734 |
| 2024-05-16 | 58.17 | $20.94 | 113600 |
| 2024-05-15 | 59.04 | $20.97 | 227980 |
| 2024-05-14 | 53.29 | $20.71 | 68800 |
| 2024-05-13 | 51.29 | $20.63 | 44233 |
| 2024-05-10 | 54.62 | $20.75 | 42654 |
| 2024-05-09 | 55.48 | $20.78 | 51451 |
| 2024-05-08 | 53.16 | $20.68 | 62000 |
| 2024-05-07 | 55.06 | $20.75 | 69227 |
| 2024-05-06 | 52.76 | $20.65 | 97130 |
| 2024-05-03 | 50.09 | $20.54 | 65400 |
| 2024-05-02 | 44.98 | $20.35 | 43209 |
| 2024-05-01 | 41.70 | $20.24 | 29011 |
| 2024-04-30 | 37.86 | $20.12 | 40900 |
| 2024-04-29 | 44.34 | $20.40 | 73719 |
| 2024-04-26 | 40.17 | $20.28 | 157467 |
| 2024-04-25 | 36.80 | $20.19 | 186335 |
| 2024-04-24 | 39.38 | $20.30 | 108300 |
| 2024-04-23 | 39.01 | $20.29 | 65400 |
| 2024-04-22 | 34.47 | $20.17 | 102344 |
| 2024-04-19 | 29.92 | $20.06 | 106749 |
| 2024-04-18 | 30.10 | $20.07 | 62700 |
| 2024-04-17 | 30.81 | $20.11 | 65686 |
| 2024-04-16 | 31.69 | $20.16 | 122100 |
| 2024-04-15 | 31.86 | $20.17 | 228600 |
| 2024-04-12 | 37.06 | $20.44 | 95500 |
| 2024-04-11 | 40.30 | $20.58 | 81354 |
| 2024-04-10 | 41.53 | $20.63 | 97700 |
| 2024-04-09 | 48.58 | $20.88 | 180600 |
| 2024-04-08 | 49.86 | $20.92 | 77807 |
| 2024-04-05 | 50.18 | $20.93 | 89400 |
| 2024-04-04 | 49.57 | $20.91 | 88990 |
| 2024-04-03 | 52.61 | $21.01 | 56135 |
| 2024-04-02 | 51.48 | $20.97 | 65300 |
| 2024-04-01 | 54.25 | $21.06 | 83814 |
| 2024-03-28 | 59.30 | $21.21 | 93300 |
| 2024-03-27 | 58.82 | $21.19 | 160428 |
| 2024-03-26 | 54.42 | $21.02 | 93912 |
| 2024-03-25 | 55.41 | $21.05 | 84556 |
| 2024-03-22 | 57.74 | $21.12 | 98606 |
| 2024-03-21 | 58.08 | $21.13 | 112514 |
| 2024-03-20 | 56.66 | $21.07 | 79800 |
| 2024-03-19 | 53.42 | $20.94 | 82400 |
| 2024-03-18 | 51.01 | $20.85 | 153728 |
| 2024-03-15 | 52.44 | $20.90 | 239048 |
| 2024-03-14 | 51.13 | $20.85 | 76600 |
| 2024-03-13 | 56.10 | $21.02 | 143061 |
| 2024-03-12 | 62.17 | $21.20 | 70735 |
| 2024-03-11 | 61.06 | $21.15 | 79500 |
| 2024-03-08 | 61.75 | $21.17 | 114905 |
| 2024-03-07 | 63.45 | $21.22 | 131118 |
| 2024-03-06 | 61.00 | $21.10 | 127912 |
| 2024-03-05 | 59.49 | $21.03 | 76600 |
| 2024-03-04 | 59.06 | $21.01 | 150305 |
| 2024-03-01 | 60.28 | $21.05 | 203410 |
| 2024-02-29 | 56.45 | $20.87 | 103300 |
| 2024-02-28 | 54.85 | $20.80 | 78700 |
| 2024-02-27 | 54.39 | $20.78 | 76200 |
| 2024-02-26 | 55.19 | $20.81 | 125131 |
| 2024-02-23 | 58.15 | $20.92 | 165201 |
| 2024-02-22 | 54.80 | $20.76 | 133435 |
| 2024-02-21 | 50.05 | $20.56 | 67796 |
| 2024-02-20 | 51.07 | $20.60 | 145030 |
| 2024-02-16 | 52.08 | $20.64 | 101541 |
| 2024-02-15 | 55.73 | $20.78 | 115331 |
| 2024-02-14 | 50.02 | $20.54 | 95534 |
| 2024-02-13 | 46.46 | $20.41 | 143027 |
| 2024-02-12 | 60.65 | $20.86 | 109243 |
| 2024-02-09 | 59.07 | $20.80 | 82827 |
| 2024-02-08 | 58.81 | $20.79 | 69309 |
| 2024-02-07 | 58.81 | $20.79 | 84853 |
| 2024-02-06 | 57.32 | $20.73 | 90300 |
| 2024-02-05 | 55.29 | $20.65 | 108400 |
| 2024-02-02 | 63.17 | $20.87 | 112644 |
| 2024-02-01 | 62.94 | $20.86 | 130231 |
| 2024-01-31 | 59.35 | $20.71 | 81218 |
| 2024-01-30 | 63.64 | $20.82 | 215524 |
| 2024-01-29 | 62.23 | $20.76 | 119736 |
| 2024-01-26 | 59.75 | $20.66 | 77726 |
| 2024-01-25 | 59.75 | $20.66 | 148704 |
| 2024-01-24 | 55.82 | $20.51 | 127100 |
| 2024-01-23 | 56.87 | $20.54 | 109100 |
| 2024-01-22 | 58.63 | $20.59 | 128827 |
| 2024-01-19 | 56.86 | $20.52 | 199049 |
| 2024-01-18 | 52.13 | $20.35 | 137608 |
| 2024-01-17 | 50.62 | $20.30 | 120114 |
| 2024-01-16 | 55.26 | $20.44 | 108284 |
| 2024-01-12 | 62.23 | $20.62 | 76200 |
| 2024-01-11 | 61.72 | $20.60 | 115522 |
| 2024-01-10 | 61.72 | $20.60 | 86509 |
| 2024-01-09 | 62.48 | $20.62 | 263617 |
| 2024-01-08 | 62.04 | $20.60 | 107500 |
| 2024-01-05 | 57.22 | $20.40 | 76409 |
| 2024-01-04 | 60.12 | $20.48 | 91600 |
| 2024-01-03 | 64.79 | $20.60 | 145200 |
| 2024-01-02 | 64.57 | $20.59 | 147100 |
| 2023-12-29 | 68.18 | $20.68 | 193500 |
| 2023-12-28 | 72.92 | $20.79 | 229600 |
| 2023-12-27 | 72.59 | $20.77 | 152215 |
| 2023-12-26 | 71.09 | $20.68 | 187300 |
| 2023-12-22 | 70.40 | $20.64 | 173200 |
| 2023-12-21 | 69.72 | $20.60 | 107700 |
| 2023-12-20 | 68.87 | $20.55 | 239900 |
| 2023-12-19 | 71.15 | $20.61 | 245300 |
| 2023-12-18 | 70.69 | $20.58 | 220000 |
| 2023-12-15 | 71.05 | $20.59 | 192041 |
| 2023-12-14 | 71.39 | $20.60 | 219722 |
| 2023-12-13 | 68.97 | $20.43 | 551729 |
| 2023-12-12 | 64.01 | $20.14 | 146700 |
| 2023-12-11 | 63.44 | $20.11 | 219900 |
| 2023-12-08 | 62.88 | $20.08 | 177444 |
| 2023-12-07 | 64.45 | $20.13 | 171400 |
| 2023-12-06 | 62.68 | $20.03 | 187700 |
| 2023-12-05 | 65.46 | $20.12 | 147700 |
| 2023-12-04 | 64.80 | $20.08 | 147641 |
| 2023-12-01 | 65.70 | $20.11 | 124457 |
| 2023-11-30 | 63.29 | $19.96 | 98300 |
| 2023-11-29 | 62.79 | $19.93 | 162500 |
| 2023-11-28 | 61.31 | $19.84 | 70427 |
| 2023-11-27 | 60.30 | $19.78 | 114403 |
| 2023-11-24 | 58.95 | $19.70 | 35400 |
| 2023-11-22 | 61.17 | $19.79 | 107609 |
| 2023-11-21 | 59.39 | $19.68 | 83600 |
| 2023-11-20 | 60.11 | $19.71 | 109409 |
| 2023-11-17 | 58.69 | $19.62 | 170500 |
| 2023-11-16 | 57.41 | $19.54 | 206600 |
| 2023-11-15 | 58.27 | $19.58 | 155821 |
| 2023-11-14 | 57.67 | $19.54 | 227000 |
| 2023-11-13 | 51.17 | $19.15 | 52444 |
| 2023-11-10 | 53.78 | $19.28 | 80600 |
| 2023-11-09 | 50.26 | $19.09 | 295429 |
| 2023-11-08 | 55.09 | $19.32 | 92116 |
| 2023-11-07 | 54.00 | $19.26 | 107500 |
| 2023-11-06 | 53.27 | $19.22 | 74128 |
| 2023-11-03 | 55.55 | $19.33 | 138600 |
| 2023-11-02 | 51.62 | $19.11 | 114500 |
| 2023-11-01 | 43.64 | $18.74 | 57112 |
| 2023-10-31 | 36.97 | $18.49 | 62900 |
| 2023-10-30 | 34.62 | $18.41 | 123024 |
| 2023-10-27 | 31.90 | $18.32 | 137849 |
| 2023-10-26 | 33.36 | $18.42 | 131357 |
| 2023-10-25 | 34.11 | $18.47 | 63919 |
| 2023-10-24 | 37.09 | $18.66 | 72800 |
| 2023-10-23 | 32.99 | $18.52 | 153528 |
| 2023-10-20 | 33.43 | $18.55 | 116253 |
| 2023-10-19 | 34.16 | $18.60 | 110985 |
| 2023-10-18 | 36.58 | $18.76 | 89200 |
| 2023-10-17 | 40.12 | $18.97 | 116400 |
| 2023-10-16 | 42.74 | $19.11 | 113721 |
| 2023-10-13 | 39.24 | $18.98 | 90913 |
| 2023-10-12 | 38.41 | $18.95 | 56520 |
| 2023-10-11 | 44.33 | $19.26 | 83900 |
| 2023-10-10 | 40.99 | $19.14 | 146411 |
| 2023-10-09 | 38.65 | $19.06 | 155401 |
| 2023-10-06 | 30.87 | $18.82 | 614726 |
| 2023-10-05 | 28.34 | $18.75 | 78200 |
| 2023-10-04 | 30.29 | $18.88 | 158967 |
| 2023-10-03 | 23.36 | $18.70 | 141308 |
| 2023-10-02 | 26.26 | $18.91 | 120378 |
| 2023-09-29 | 29.57 | $19.11 | 145805 |
| 2023-09-28 | 30.11 | $19.14 | 91835 |
| 2023-09-27 | 28.02 | $19.09 | 186047 |
| 2023-09-26 | 29.01 | $19.15 | 144728 |
| 2023-09-25 | 32.86 | $19.36 | 176600 |
| 2023-09-22 | 34.96 | $19.46 | 105025 |
| 2023-09-21 | 36.05 | $19.51 | 124520 |
| 2023-09-20 | 43.57 | $19.80 | 89448 |
| 2023-09-19 | 44.79 | $19.84 | 147921 |
| 2023-09-18 | 44.04 | $19.82 | 139600 |
| 2023-09-15 | 43.31 | $19.80 | 81000 |
| 2023-09-14 | 46.78 | $19.92 | 111300 |
| 2023-09-13 | 46.78 | $19.92 | 99500 |
| 2023-09-12 | 48.23 | $19.97 | 73000 |
| 2023-09-11 | 47.30 | $19.94 | 122774 |
| 2023-09-08 | 44.78 | $19.86 | 45100 |
| 2023-09-07 | 44.15 | $19.84 | 70713 |
| 2023-09-06 | 42.58 | $19.79 | 111900 |
| 2023-09-05 | 45.23 | $19.90 | 142733 |
| 2023-09-01 | 50.68 | $20.10 | 123014 |
| 2023-08-31 | 50.68 | $20.10 | 113349 |
| 2023-08-30 | 51.52 | $20.13 | 155700 |
| 2023-08-29 | 49.40 | $20.05 | 278000 |
| 2023-08-28 | 42.85 | $19.83 | 152200 |
| 2023-08-25 | 40.53 | $19.76 | 83547 |
| 2023-08-24 | 39.52 | $19.73 | 96802 |
| 2023-08-23 | 41.52 | $19.82 | 89102 |
| 2023-08-22 | 34.94 | $19.63 | 95957 |
| 2023-08-21 | 33.82 | $19.60 | 177800 |
| 2023-08-18 | 35.76 | $19.70 | 77144 |
| 2023-08-17 | 32.05 | $19.60 | 269500 |
| 2023-08-16 | 35.57 | $19.78 | 244733 |
| 2023-08-15 | 37.75 | $19.88 | 169900 |
| 2023-08-14 | 39.36 | $19.95 | 147448 |
| 2023-08-11 | 41.27 | $20.03 | 369312 |
| 2023-08-10 | 46.03 | $20.21 | 79100 |
| 2023-08-09 | 48.09 | $20.28 | 65500 |
| 2023-08-08 | 48.38 | $20.29 | 106556 |
| 2023-08-07 | 46.20 | $20.22 | 156100 |
| 2023-08-04 | 43.95 | $20.15 | 160332 |
| 2023-08-03 | 43.95 | $20.15 | 80450 |
| 2023-08-02 | 48.96 | $20.34 | 138300 |
| 2023-08-01 | 53.54 | $20.49 | 131403 |
| 2023-07-31 | 59.53 | $20.66 | 206363 |
| 2023-07-28 | 57.12 | $20.57 | 120931 |
| 2023-07-27 | 55.44 | $20.51 | 112631 |
| 2023-07-26 | 59.51 | $20.62 | 93400 |
| 2023-07-25 | 58.72 | $20.59 | 189400 |
| 2023-07-24 | 60.58 | $20.64 | 66200 |
| 2023-07-21 | 59.61 | $20.60 | 134735 |
| 2023-07-20 | 58.39 | $20.55 | 82729 |
| 2023-07-19 | 60.47 | $20.61 | 164920 |
| 2023-07-18 | 59.08 | $20.55 | 204749 |
| 2023-07-17 | 57.92 | $20.50 | 125100 |
| 2023-07-14 | 57.92 | $20.50 | 118266 |
| 2023-07-13 | 62.07 | $20.63 | 165246 |
| 2023-07-12 | 58.60 | $20.47 | 217837 |
| 2023-07-11 | 54.39 | $20.30 | 97505 |
| 2023-07-10 | 49.82 | $20.14 | 124240 |
| 2023-07-07 | 51.66 | $20.20 | 86400 |
| 2023-07-06 | 48.66 | $20.10 | 107400 |
| 2023-07-05 | 56.31 | $20.33 | 109312 |
| 2023-07-03 | 57.05 | $20.35 | 78700 |
| 2023-06-30 | 56.51 | $20.33 | 175442 |
| 2023-06-29 | 50.90 | $20.14 | 108074 |
| 2023-06-28 | 54.03 | $20.23 | 107877 |
| 2023-06-27 | 50.14 | $20.11 | 69700 |
| 2023-06-26 | 49.81 | $20.10 | 142348 |
| 2023-06-23 | 49.81 | $20.10 | 84303 |
| 2023-06-22 | 50.73 | $20.13 | 57400 |
| 2023-06-21 | 53.24 | $20.21 | 132942 |
| 2023-06-20 | 55.19 | $20.27 | 109107 |
| 2023-06-16 | 55.51 | $20.28 | 216538 |
| 2023-06-15 | 59.45 | $20.40 | 261184 |
| 2023-06-14 | 54.02 | $20.19 | 123604 |
| 2023-06-13 | 51.68 | $20.11 | 169800 |
| 2023-06-12 | 54.65 | $20.20 | 155323 |
| 2023-06-09 | 52.94 | $20.14 | 100914 |
| 2023-06-08 | 56.67 | $20.25 | 76700 |
| 2023-06-07 | 55.31 | $20.20 | 112400 |
| 2023-06-06 | 54.22 | $20.16 | 229309 |
| 2023-06-05 | 52.85 | $20.11 | 121256 |
| 2023-06-02 | 55.04 | $20.18 | 198600 |
| 2023-06-01 | 49.34 | $19.98 | 83426 |
| 2023-05-31 | 48.41 | $19.95 | 105700 |
| 2023-05-30 | 46.86 | $19.90 | 104172 |
| 2023-05-26 | 46.55 | $19.89 | 127800 |
| 2023-05-25 | 39.28 | $19.67 | 126003 |
| 2023-05-24 | 40.71 | $19.73 | 90143 |
| 2023-05-23 | 44.30 | $19.87 | 122800 |
| 2023-05-22 | 45.39 | $19.91 | 200400 |
| 2023-05-19 | 47.32 | $19.98 | 107311 |
| 2023-05-18 | 46.71 | $19.96 | 127500 |
| 2023-05-17 | 45.80 | $19.93 | 83205 |
| 2023-05-16 | 44.62 | $19.89 | 130900 |
| 2023-05-15 | 50.09 | $20.10 | 194939 |
| 2023-05-12 | 46.21 | $19.97 | 104727 |
| 2023-05-11 | 48.41 | $20.05 | 145000 |
| 2023-05-10 | 50.70 | $20.13 | 84725 |
| 2023-05-09 | 47.76 | $20.03 | 90100 |
| 2023-05-08 | 48.87 | $20.07 | 131401 |
| 2023-05-05 | 50.25 | $20.12 | 151125 |
| 2023-05-04 | 47.72 | $20.03 | 85400 |
| 2023-05-03 | 48.77 | $20.07 | 104807 |
| 2023-05-02 | 50.07 | $20.12 | 189700 |
| 2023-05-01 | 50.33 | $20.13 | 129216 |
| 2023-04-28 | 55.74 | $20.33 | 142700 |
| 2023-04-27 | 52.07 | $20.18 | 86200 |
| 2023-04-26 | 45.16 | $19.94 | 166200 |
| 2023-04-25 | 49.69 | $20.10 | 101700 |
| 2023-04-24 | 53.53 | $20.22 | 258200 |
| 2023-04-21 | 52.95 | $20.20 | 93605 |
| 2023-04-20 | 52.11 | $20.17 | 68400 |
| 2023-04-19 | 53.94 | $20.23 | 123900 |
| 2023-04-18 | 52.89 | $20.19 | 199237 |
| 2023-04-17 | 52.89 | $20.19 | 185501 |
| 2023-04-14 | 52.89 | $20.19 | 71800 |
| 2023-04-13 | 59.28 | $20.41 | 175237 |
| 2023-04-12 | 56.07 | $20.27 | 182085 |
| 2023-04-11 | 58.25 | $20.34 | 177516 |
| 2023-04-10 | 57.58 | $20.31 | 150762 |
| 2023-04-06 | 59.71 | $20.38 | 112600 |
| 2023-04-05 | 60.01 | $20.39 | 113700 |
| 2023-04-04 | 59.62 | $20.37 | 101130 |
| 2023-04-03 | 58.67 | $20.32 | 205400 |
| 2023-03-31 | 56.94 | $20.23 | 283350 |
| 2023-03-30 | 51.83 | $19.99 | 126200 |
| 2023-03-29 | 50.44 | $19.93 | 84255 |
| 2023-03-28 | 43.43 | $19.66 | 83600 |
| 2023-03-27 | 44.09 | $19.69 | 93400 |
| 2023-03-24 | 46.31 | $19.79 | 65000 |
| 2023-03-23 | 42.15 | $19.64 | 143300 |
| 2023-03-22 | 43.65 | $19.71 | 121345 |
| 2023-03-21 | 45.40 | $19.79 | 132900 |
| 2023-03-20 | 41.20 | $19.64 | 157735 |
| 2023-03-17 | 43.31 | $19.74 | 208100 |
| 2023-03-16 | 43.52 | $19.75 | 148373 |
| 2023-03-15 | 39.29 | $19.60 | 209211 |
| 2023-03-14 | 39.29 | $19.60 | 169400 |
| 2023-03-13 | 39.02 | $19.59 | 145800 |
| 2023-03-10 | 37.95 | $19.55 | 156200 |
| 2023-03-09 | 39.42 | $19.64 | 145365 |
| 2023-03-08 | 42.01 | $19.79 | 124237 |
| 2023-03-07 | 42.19 | $19.80 | 100500 |
| 2023-03-06 | 46.02 | $20.01 | 157200 |
| 2023-03-03 | 45.12 | $19.97 | 150973 |
| 2023-03-02 | 37.70 | $19.67 | 103535 |
| 2023-03-01 | 36.89 | $19.64 | 76841 |
| 2023-02-28 | 38.97 | $19.77 | 64830 |
| 2023-02-27 | 39.63 | $19.81 | 71400 |
| 2023-02-24 | 39.95 | $19.83 | 91637 |
| 2023-02-23 | 42.73 | $20.00 | 109200 |
| 2023-02-22 | 39.68 | $19.87 | 140700 |
| 2023-02-21 | 39.21 | $19.85 | 220923 |
| 2023-02-17 | 46.27 | $20.26 | 102500 |
| 2023-02-16 | 46.66 | $20.28 | 179800 |
| 2023-02-15 | 50.71 | $20.48 | 144700 |
| 2023-02-14 | 52.90 | $20.58 | 103000 |
| 2023-02-13 | 51.30 | $20.50 | 90000 |
| 2023-02-10 | 50.91 | $20.48 | 84200 |
| 2023-02-09 | 50.91 | $20.48 | 119400 |
| 2023-02-08 | 54.28 | $20.65 | 76500 |
| 2023-02-07 | 55.94 | $20.73 | 196100 |
| 2023-02-06 | 55.45 | $20.70 | 100200 |
| 2023-02-03 | 58.51 | $20.85 | 138234 |
| 2023-02-02 | 63.37 | $21.07 | 231900 |
| 2023-02-01 | 61.72 | $20.95 | 132825 |
| 2023-01-31 | 57.31 | $20.66 | 156000 |
| 2023-01-30 | 55.28 | $20.54 | 133932 |
| 2023-01-27 | 60.51 | $20.77 | 106879 |
| 2023-01-26 | 58.40 | $20.64 | 162414 |
| 2023-01-25 | 58.24 | $20.63 | 216000 |
| 2023-01-24 | 58.24 | $20.63 | 118900 |
| 2023-01-23 | 56.22 | $20.50 | 214102 |
| 2023-01-20 | 55.11 | $20.43 | 169200 |
| 2023-01-19 | 54.49 | $20.39 | 173415 |
| 2023-01-18 | 55.59 | $20.45 | 153200 |
| 2023-01-17 | 56.31 | $20.49 | 268911 |
| 2023-01-13 | 57.38 | $20.55 | 111333 |
| 2023-01-12 | 60.07 | $20.70 | 160150 |
| 2023-01-11 | 57.55 | $20.50 | 158513 |
| 2023-01-10 | 52.88 | $20.17 | 138012 |
| 2023-01-09 | 54.07 | $20.24 | 131727 |
| 2023-01-06 | 53.06 | $20.17 | 178200 |
| 2023-01-05 | 45.01 | $19.68 | 89961 |
| 2023-01-04 | 48.39 | $19.89 | 115900 |
| 2023-01-03 | 45.62 | $19.74 | 145682 |
| 2022-12-30 | 42.49 | $19.58 | 304800 |
| 2022-12-29 | 44.79 | $19.73 | 401909 |
| 2022-12-28 | 41.38 | $19.56 | 318435 |
| 2022-12-27 | 42.71 | $19.65 | 424112 |
| 2022-12-23 | 45.64 | $19.84 | 174800 |
| 2022-12-22 | 42.89 | $19.70 | 209120 |
| 2022-12-21 | 45.88 | $19.89 | 191200 |
| 2022-12-20 | 43.11 | $19.75 | 222630 |
| 2022-12-19 | 44.34 | $19.83 | 260300 |
| 2022-12-16 | 49.00 | $20.11 | 243439 |
| 2022-12-15 | 52.36 | $20.29 | 246626 |
| 2022-12-14 | 56.68 | $20.50 | 206000 |
| 2022-12-13 | 56.68 | $20.50 | 249620 |
| 2022-12-12 | 55.09 | $20.40 | 151700 |
| 2022-12-09 | 53.80 | $20.32 | 121000 |
| 2022-12-08 | 55.31 | $20.40 | 172313 |
| 2022-12-07 | 54.08 | $20.32 | 151700 |
| 2022-12-06 | 54.08 | $20.32 | 184519 |
| 2022-12-05 | 55.98 | $20.43 | 136500 |
| 2022-12-02 | 61.17 | $20.71 | 112000 |
| 2022-12-01 | 61.05 | $20.70 | 172500 |
| 2022-11-30 | 59.22 | $20.55 | 289200 |
| 2022-11-29 | 55.79 | $20.29 | 135100 |
| 2022-11-28 | 55.10 | $20.24 | 137921 |
| 2022-11-25 | 58.76 | $20.45 | 66000 |
| 2022-11-23 | 58.76 | $20.45 | 88927 |
| 2022-11-22 | 57.17 | $20.32 | 153200 |
| 2022-11-21 | 53.79 | $20.06 | 191407 |
| 2022-11-18 | 55.06 | $20.14 | 168932 |
| 2022-11-17 | 53.49 | $20.02 | 151329 |
| 2022-11-16 | 56.78 | $20.23 | 260400 |
| 2022-11-15 | 56.17 | $20.18 | 281323 |
| 2022-11-14 | 54.59 | $20.05 | 160890 |
| 2022-11-11 | 55.32 | $20.10 | 211508 |
| 2022-11-10 | 54.63 | $20.04 | 348900 |
| 2022-11-09 | 45.24 | $19.34 | 232400 |
| 2022-11-08 | 48.50 | $19.58 | 119530 |
| 2022-11-07 | 45.38 | $19.38 | 165232 |
| 2022-11-04 | 45.06 | $19.36 | 186711 |
| 2022-11-03 | 44.14 | $19.30 | 187100 |
| 2022-11-02 | 44.98 | $19.37 | 143611 |
| 2022-11-01 | 48.74 | $19.67 | 108400 |
| 2022-10-31 | 47.77 | $19.60 | 124600 |
| 2022-10-28 | 49.56 | $19.74 | 201900 |
| 2022-10-27 | 45.71 | $19.46 | 126700 |
| 2022-10-26 | 45.57 | $19.45 | 264456 |
| 2022-10-25 | 45.43 | $19.44 | 192928 |
| 2022-10-24 | 41.15 | $19.13 | 141405 |
| 2022-10-21 | 38.49 | $18.95 | 192300 |
| 2022-10-20 | 36.21 | $18.80 | 163800 |
| 2022-10-19 | 38.28 | $19.03 | 103244 |
| 2022-10-18 | 39.88 | $19.20 | 270400 |
| 2022-10-17 | 36.93 | $19.00 | 264324 |
| 2022-10-14 | 32.20 | $18.70 | 150300 |
| 2022-10-13 | 34.32 | $18.96 | 246226 |
| 2022-10-12 | 32.53 | $18.85 | 261700 |
| 2022-10-11 | 33.80 | $19.01 | 142102 |
| 2022-10-10 | 32.71 | $18.94 | 210300 |
| 2022-10-07 | 34.24 | $19.14 | 184649 |
| 2022-10-06 | 36.96 | $19.47 | 200902 |
| 2022-10-05 | 40.28 | $19.83 | 137900 |
| 2022-10-04 | 40.76 | $19.88 | 289300 |
| 2022-10-03 | 35.15 | $19.50 | 204528 |
| 2022-09-30 | 30.20 | $19.20 | 177020 |
| 2022-09-29 | 30.72 | $19.27 | 194500 |
| 2022-09-28 | 33.72 | $19.65 | 257559 |
| 2022-09-27 | 23.88 | $19.12 | 289200 |
| 2022-09-26 | 24.94 | $19.28 | 425600 |
| 2022-09-23 | 27.64 | $19.65 | 464000 |
| 2022-09-22 | 30.90 | $20.03 | 394326 |
| 2022-09-21 | 33.15 | $20.26 | 260619 |
| 2022-09-20 | 35.16 | $20.45 | 281046 |
| 2022-09-19 | 37.07 | $20.62 | 292072 |
| 2022-09-16 | 35.70 | $20.55 | 284500 |
| 2022-09-15 | 38.18 | $20.77 | 200600 |
| 2022-09-14 | 39.35 | $20.87 | 136800 |
| 2022-09-13 | 41.42 | $21.04 | 226808 |
| 2022-09-12 | 48.69 | $21.55 | 189300 |
| 2022-09-09 | 47.66 | $21.49 | 207428 |
| 2022-09-08 | 43.35 | $21.25 | 155909 |
| 2022-09-07 | 42.60 | $21.21 | 129900 |
| 2022-09-06 | 38.35 | $20.99 | 140100 |
| 2022-09-02 | 39.49 | $21.08 | 117406 |
| 2022-09-01 | 41.43 | $21.23 | 201698 |
| 2022-08-31 | 41.96 | $21.27 | 140441 |
| 2022-08-30 | 42.99 | $21.35 | 171016 |
| 2022-08-29 | 45.80 | $21.56 | 214019 |
| 2022-08-26 | 48.22 | $21.73 | 165705 |
| 2022-08-25 | 54.69 | $22.13 | 220908 |
| 2022-08-24 | 51.11 | $21.90 | 142500 |
| 2022-08-23 | 49.46 | $21.80 | 124100 |
| 2022-08-22 | 49.46 | $21.80 | 242600 |
| 2022-08-19 | 57.32 | $22.25 | 166200 |
| 2022-08-18 | 61.01 | $22.43 | 104800 |
| 2022-08-17 | 60.47 | $22.39 | 162100 |
| 2022-08-16 | 64.47 | $22.58 | 296231 |
| 2022-08-15 | 64.00 | $22.54 | 356200 |
| 2022-08-12 | 61.93 | $22.37 | 288333 |
| 2022-08-11 | 59.88 | $22.21 | 167209 |
| 2022-08-10 | 62.48 | $22.34 | 208715 |
| 2022-08-09 | 59.10 | $22.08 | 154900 |
| 2022-08-08 | 59.69 | $22.11 | 150342 |
| 2022-08-05 | 59.31 | $22.08 | 218245 |
| 2022-08-04 | 62.13 | $22.23 | 176800 |
| 2022-08-03 | 61.78 | $22.20 | 163748 |
| 2022-08-02 | 59.44 | $22.00 | 164842 |
| 2022-08-01 | 62.54 | $22.17 | 193959 |
| 2022-07-29 | 62.72 | $22.18 | 209100 |
| 2022-07-28 | 60.76 | $22.00 | 306300 |
| 2022-07-27 | 56.27 | $21.63 | 189401 |
| 2022-07-26 | 52.36 | $21.35 | 198500 |
| 2022-07-25 | 52.07 | $21.33 | 190800 |
| 2022-07-22 | 53.31 | $21.41 | 207635 |
| 2022-07-21 | 51.81 | $21.30 | 205423 |
| 2022-07-20 | 49.28 | $21.12 | 169017 |
| 2022-07-19 | 47.84 | $21.02 | 278000 |
| 2022-07-18 | 44.69 | $20.81 | 261449 |
| 2022-07-15 | 45.06 | $20.84 | 185201 |
| 2022-07-14 | 41.55 | $20.61 | 135812 |
| 2022-07-13 | 44.36 | $20.85 | 118684 |
| 2022-07-12 | 43.76 | $20.81 | 143300 |
| 2022-07-11 | 45.64 | $20.97 | 163029 |
| 2022-07-08 | 46.34 | $21.03 | 150800 |
| 2022-07-07 | 46.92 | $21.08 | 165911 |
| 2022-07-06 | 44.15 | $20.87 | 106470 |
| 2022-07-05 | 43.75 | $20.84 | 198706 |
| 2022-07-01 | 45.08 | $20.97 | 98430 |
| 2022-06-30 | 40.18 | $20.60 | 122934 |
| 2022-06-29 | 40.55 | $20.64 | 124688 |
| 2022-06-28 | 39.89 | $20.59 | 114887 |
| 2022-06-27 | 41.93 | $20.82 | 149813 |
| 2022-06-24 | 42.10 | $20.84 | 196064 |
| 2022-06-23 | 38.00 | $20.51 | 149817 |
| 2022-06-22 | 35.90 | $20.35 | 237626 |
| 2022-06-21 | 34.59 | $20.25 | 516400 |
| 2022-06-17 | 30.40 | $19.94 | 307820 |
| 2022-06-16 | 30.76 | $20.00 | 650823 |
| 2022-06-15 | 33.08 | $20.37 | 476900 |
| 2022-06-14 | 29.11 | $20.08 | 568341 |
| 2022-06-13 | 31.04 | $20.40 | 743204 |
| 2022-06-10 | 38.17 | $21.35 | 400300 |
| 2022-06-09 | 43.57 | $21.89 | 278453 |
| 2022-06-08 | 47.47 | $22.22 | 233040 |
| 2022-06-07 | 49.78 | $22.40 | 267912 |
| 2022-06-06 | 48.18 | $22.28 | 200006 |
| 2022-06-03 | 48.92 | $22.34 | 162816 |
| 2022-06-02 | 51.42 | $22.54 | 200238 |
| 2022-06-01 | 48.15 | $22.28 | 280820 |
| 2022-05-31 | 49.86 | $22.42 | 303833 |
| 2022-05-27 | 50.97 | $22.51 | 278735 |
| 2022-05-26 | 47.12 | $22.20 | 338741 |
| 2022-05-25 | 43.74 | $21.95 | 260720 |
| 2022-05-24 | 40.86 | $21.75 | 358842 |
| 2022-05-23 | 38.47 | $21.59 | 365400 |
| 2022-05-20 | 36.33 | $21.45 | 440151 |
| 2022-05-19 | 34.79 | $21.35 | 387439 |
| 2022-05-18 | 35.78 | $21.47 | 328537 |
| 2022-05-17 | 38.83 | $21.82 | 313800 |
| 2022-05-16 | 38.11 | $21.77 | 328004 |
| 2022-05-13 | 37.13 | $21.70 | 435551 |
| 2022-05-12 | 31.56 | $21.32 | 615636 |
| 2022-05-11 | 33.18 | $21.54 | 311416 |
| 2022-05-10 | 34.24 | $21.68 | 483808 |
| 2022-05-09 | 32.78 | $21.58 | 931855 |
| 2022-05-06 | 36.30 | $22.04 | 493600 |
| 2022-05-05 | 37.55 | $22.19 | 478312 |
| 2022-05-04 | 43.20 | $22.79 | 344521 |
| 2022-05-03 | 36.04 | $22.32 | 362138 |
| 2022-05-02 | 32.60 | $22.12 | 1.1M |
| 2022-04-29 | 34.17 | $22.30 | 473961 |
| 2022-04-28 | 39.72 | $22.85 | 521909 |
| 2022-04-27 | 34.58 | $22.57 | 410400 |
| 2022-04-26 | 34.98 | $22.61 | 402200 |
| 2022-04-25 | 37.83 | $22.88 | 606200 |
| 2022-04-22 | 36.56 | $22.81 | 631600 |
| 2022-04-21 | 42.16 | $23.29 | 379928 |
| 2022-04-20 | 46.54 | $23.60 | 291123 |
| 2022-04-19 | 41.92 | $23.35 | 436100 |
| 2022-04-18 | 38.27 | $23.17 | 812459 |
| 2022-04-14 | 40.70 | $23.35 | 383722 |
| 2022-04-13 | 43.63 | $23.55 | 448223 |
| 2022-04-12 | 42.04 | $23.47 | 325648 |
| 2022-04-11 | 40.86 | $23.41 | 759037 |
| 2022-04-08 | 45.90 | $23.75 | 371852 |
| 2022-04-07 | 46.22 | $23.77 | 326841 |
| 2022-04-06 | 47.15 | $23.83 | 422036 |
| 2022-04-05 | 49.86 | $24.00 | 423892 |
| 2022-04-04 | 53.47 | $24.21 | 281149 |
| 2022-04-01 | 52.38 | $24.14 | 354709 |
| 2022-03-31 | 51.92 | $24.11 | 275422 |
| 2022-03-30 | 54.24 | $24.25 | 719005 |
| 2022-03-29 | 53.96 | $24.23 | 617199 |
| 2022-03-28 | 49.42 | $23.92 | 383300 |
| 2022-03-25 | 47.85 | $23.82 | 359524 |
| 2022-03-24 | 47.54 | $23.80 | 295521 |
| 2022-03-23 | 45.69 | $23.68 | 289400 |
| 2022-03-22 | 46.21 | $23.72 | 406000 |
| 2022-03-21 | 44.73 | $23.62 | 373351 |
| 2022-03-18 | 46.55 | $23.77 | 508000 |
| 2022-03-17 | 43.65 | $23.57 | 257000 |
| 2022-03-16 | 41.06 | $23.40 | 551607 |
| 2022-03-15 | 36.67 | $23.13 | 408200 |
| 2022-03-14 | 32.24 | $22.88 | 646144 |
| 2022-03-11 | 35.97 | $23.27 | 336700 |
| 2022-03-10 | 39.18 | $23.56 | 413213 |
| 2022-03-09 | 41.22 | $23.73 | 578940 |
| 2022-03-08 | 38.35 | $23.57 | 685724 |
| 2022-03-07 | 40.46 | $23.75 | 756947 |
| 2022-03-04 | 46.11 | $24.17 | 462300 |
| 2022-03-03 | 44.53 | $24.08 | 373400 |
| 2022-03-02 | 44.02 | $24.05 | 378400 |
| 2022-03-01 | 41.60 | $23.91 | 434200 |
| 2022-02-28 | 42.60 | $23.99 | 706172 |
| 2022-02-25 | 39.49 | $23.81 | 643746 |
| 2022-02-24 | 32.34 | $23.44 | 1.2M |
| 2022-02-23 | 28.43 | $23.26 | 709946 |
| 2022-02-22 | 30.77 | $23.51 | 850217 |
| 2022-02-18 | 32.83 | $23.71 | 845405 |
| 2022-02-17 | 34.59 | $23.87 | 629393 |
| 2022-02-16 | 36.69 | $24.05 | 652300 |
| 2022-02-15 | 35.66 | $24.00 | 809018 |
| 2022-02-14 | 33.39 | $23.89 | 1.0M |
| 2022-02-11 | 35.56 | $24.09 | 1.2M |
| 2022-02-10 | 38.14 | $24.31 | 1.3M |
| 2022-02-09 | 44.91 | $24.79 | 860214 |
| 2022-02-08 | 39.84 | $24.55 | 762300 |
| 2022-02-07 | 39.84 | $24.55 | 745134 |
| 2022-02-04 | 40.68 | $24.61 | 971025 |
| 2022-02-03 | 43.15 | $24.78 | 811038 |
| 2022-02-02 | 47.30 | $25.04 | 838514 |
| 2022-02-01 | 43.53 | $24.85 | 745600 |
| 2022-01-31 | 41.86 | $24.77 | 613594 |
| 2022-01-28 | 34.51 | $24.45 | 700400 |
| 2022-01-27 | 24.60 | $24.10 | 889109 |
| 2022-01-26 | 26.33 | $24.26 | 1.0M |
| 2022-01-25 | 27.12 | $24.33 | 838800 |
| 2022-01-24 | 28.89 | $24.48 | 2.2M |
| 2022-01-21 | 29.50 | $24.53 | 1.7M |
| 2022-01-20 | 31.66 | $24.70 | 1.0M |
| 2022-01-19 | 34.03 | $24.87 | 1.3M |
| 2022-01-18 | 35.98 | $25.00 | 2.5M |
| 2022-01-14 | 41.55 | $25.32 | 1.4M |
| 2022-01-13 | 43.35 | $25.41 | 1.1M |
| 2022-01-12 | 49.69 | $25.69 | 1.0M |
| 2022-01-11 | 48.67 | $25.65 | 1.1M |
| 2022-01-10 | 44.39 | $25.49 | 1.7M |
| 2022-01-07 | 45.28 | $25.53 | 1.1M |
| 2022-01-06 | 47.09 | $25.61 | 1.1M |
| 2022-01-05 | 47.32 | $25.62 | 1.5M |
| 2022-01-04 | 57.14 | $26.00 | 1.1M |
| 2022-01-03 | 57.14 | $26.00 | 1.4M |
| 2021-12-31 | 56.72 | $25.98 | 595719 |
| 2021-12-30 | 57.26 | $26.00 | 650600 |
| 2021-12-29 | 56.67 | $25.97 | 792617 |
| 2021-12-28 | 56.67 | $25.97 | 863931 |
| 2021-12-27 | 55.75 | $25.92 | 895386 |
| 2021-12-23 | 52.08 | $25.73 | 702439 |
| 2021-12-22 | 51.07 | $25.68 | 781942 |
| 2021-12-21 | 47.25 | $25.50 | 761071 |
| 2021-12-20 | 42.26 | $25.29 | 1.2M |
| 2021-12-17 | 46.22 | $25.49 | 796632 |
| 2021-12-16 | 47.48 | $25.55 | 840408 |
| 2021-12-15 | 48.75 | $25.61 | 792400 |
| 2021-12-14 | 45.03 | $25.45 | 766228 |
| 2021-12-13 | 48.59 | $25.62 | 701600 |
| 2021-12-10 | 52.80 | $25.80 | 783003 |
| 2021-12-09 | 50.06 | $25.68 | 728917 |
| 2021-12-08 | 54.03 | $25.84 | 790341 |
| 2021-12-07 | 52.46 | $25.77 | 565944 |
| 2021-12-06 | 46.25 | $25.52 | 668800 |
| 2021-12-03 | 42.54 | $25.39 | 799057 |
| 2021-12-02 | 44.10 | $25.46 | 528700 |
| 2021-12-01 | 35.06 | $25.18 | 720188 |
| 2021-11-30 | 38.90 | $25.36 | 720800 |
| 2021-11-29 | 47.39 | $25.67 | 614915 |
| 2021-11-26 | 44.42 | $25.59 | 565100 |
| 2021-11-24 | 51.71 | $25.80 | 431046 |
| 2021-11-23 | 46.55 | $25.67 | 575400 |
| 2021-11-22 | 48.05 | $25.71 | 492336 |
| 2021-11-19 | 53.82 | $25.85 | 466000 |
| 2021-11-18 | 53.82 | $25.85 | 442800 |
| 2021-11-17 | 53.82 | $25.85 | 522800 |
| 2021-11-16 | 55.03 | $25.88 | 561439 |
| 2021-11-15 | 55.03 | $25.88 | 563900 |
| 2021-11-12 | 57.37 | $25.94 | 401700 |
| 2021-11-11 | 59.36 | $25.99 | 705669 |
| 2021-11-10 | 59.36 | $25.99 | 690300 |
| 2021-11-09 | 69.37 | $26.22 | 546205 |
| 2021-11-08 | 68.94 | $26.20 | 474400 |
| 2021-11-05 | 69.40 | $26.21 | 463477 |
| 2021-11-04 | 66.62 | $26.08 | 442500 |
| 2021-11-03 | 65.23 | $26.02 | 425367 |
| 2021-11-02 | 63.55 | $25.95 | 468011 |
| 2021-11-01 | 61.80 | $25.88 | 449800 |
| 2021-10-29 | 60.24 | $25.82 | 493000 |
| 2021-10-28 | 60.63 | $25.83 | 435900 |
| 2021-10-27 | 58.59 | $25.75 | 444315 |
| 2021-10-26 | 59.69 | $25.78 | 521500 |
| 2021-10-25 | 58.70 | $25.74 | 508000 |
| 2021-10-22 | 56.95 | $25.67 | 525108 |
| 2021-10-21 | 55.94 | $25.63 | 443639 |
| 2021-10-20 | 56.57 | $25.65 | 641204 |
| 2021-10-19 | 54.11 | $25.55 | 656900 |
| 2021-10-18 | 52.83 | $25.50 | 704600 |
| 2021-10-15 | 52.58 | $25.49 | 708602 |
| 2021-10-14 | 51.61 | $25.45 | 647500 |
| 2021-10-13 | 43.31 | $25.15 | 618827 |
| 2021-10-12 | 43.79 | $25.17 | 778186 |
| 2021-10-11 | 41.02 | $25.08 | 774522 |
| 2021-10-08 | 42.80 | $25.16 | 536833 |
| 2021-10-07 | 44.40 | $25.23 | 735000 |
| 2021-10-06 | 41.43 | $25.13 | 649822 |
| 2021-10-05 | 39.90 | $25.08 | 447251 |
| 2021-10-04 | 37.42 | $25.00 | 915100 |
| 2021-10-01 | 39.76 | $25.12 | 828700 |
| 2021-09-30 | 33.88 | $24.94 | 722700 |
| 2021-09-29 | 36.51 | $25.08 | 572600 |
| 2021-09-28 | 33.71 | $25.00 | 1.3M |
| 2021-09-27 | 42.09 | $25.38 | 649147 |
| 2021-09-24 | 43.44 | $25.43 | 636100 |
| 2021-09-23 | 45.66 | $25.51 | 649579 |
| 2021-09-22 | 42.51 | $25.42 | 620152 |
| 2021-09-21 | 35.41 | $25.24 | 799600 |
| 2021-09-20 | 34.12 | $25.21 | 1.6M |
| 2021-09-17 | 41.14 | $25.48 | 1.2M |
| 2021-09-16 | 49.36 | $25.71 | 686800 |
| 2021-09-15 | 50.62 | $25.74 | 625000 |
| 2021-09-14 | 46.30 | $25.64 | 674153 |
| 2021-09-13 | 53.91 | $25.81 | 703717 |
| 2021-09-10 | 52.15 | $25.77 | 832177 |
| 2021-09-09 | 58.52 | $25.89 | 666243 |
| 2021-09-08 | 57.70 | $25.87 | 717157 |
| 2021-09-07 | 56.89 | $25.85 | 934202 |
| 2021-09-03 | 60.75 | $25.92 | 630222 |
| 2021-09-02 | 61.88 | $25.94 | 622800 |
| 2021-09-01 | 60.11 | $25.89 | 500600 |
| 2021-08-31 | 58.26 | $25.84 | 544101 |
| 2021-08-30 | 59.31 | $25.86 | 532617 |
| 2021-08-27 | 56.73 | $25.79 | 677797 |
| 2021-08-26 | 49.84 | $25.63 | 495078 |
| 2021-08-25 | 53.38 | $25.70 | 570322 |
| 2021-08-24 | 54.42 | $25.72 | 625500 |
| 2021-08-23 | 53.56 | $25.70 | 736913 |
| 2021-08-20 | 48.95 | $25.60 | 596300 |
| 2021-08-19 | 43.05 | $25.49 | 586544 |
| 2021-08-18 | 43.49 | $25.50 | 740831 |
| 2021-08-17 | 47.59 | $25.59 | 715726 |
| 2021-08-16 | 51.71 | $25.67 | 639632 |
| 2021-08-13 | 48.54 | $25.61 | 624063 |
| 2021-08-12 | 46.88 | $25.58 | 699993 |
| 2021-08-11 | 51.62 | $25.67 | 798900 |
| 2021-08-10 | 49.46 | $25.63 | 628863 |
| 2021-08-09 | 51.08 | $25.66 | 989210 |
| 2021-08-06 | 54.48 | $25.72 | 1.1M |
| 2021-08-05 | 60.18 | $25.81 | 636512 |
| 2021-08-04 | 60.18 | $25.81 | 930700 |
| 2021-08-03 | 62.82 | $25.85 | 689245 |
| 2021-08-02 | 61.20 | $25.81 | 600400 |
| 2021-07-30 | 59.53 | $25.77 | 488306 |
| 2021-07-29 | 60.78 | $25.79 | 598401 |
| 2021-07-28 | 60.38 | $25.78 | 483600 |
| 2021-07-27 | 58.40 | $25.73 | 694000 |
| 2021-07-26 | 59.53 | $25.75 | 628700 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-78.57
2026-07-24
Close Price
$22.57
Vol: 28913
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-43.15
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-24 | -78.57 | $22.57 | 28913 |
| 2026-07-23 | -91.84 | $22.50 | 55961 |
| 2026-07-22 | -74.42 | $22.63 | 45716 |
| 2026-07-21 | -79.55 | $22.60 | 69030 |
| 2026-07-20 | -75.00 | $22.62 | 66149 |
| 2026-07-17 | -70.45 | $22.64 | 65400 |
| 2026-07-16 | -45.45 | $22.75 | 42902 |
| 2026-07-15 | -45.45 | $22.75 | 84603 |
| 2026-07-14 | -45.45 | $22.75 | 63958 |
| 2026-07-13 | -36.36 | $22.79 | 22300 |
| 2026-07-10 | -20.00 | $22.85 | 36636 |
| 2026-07-09 | -20.00 | $22.85 | 51115 |
| 2026-07-08 | -38.00 | $22.76 | 23945 |
| 2026-07-07 | -22.00 | $22.84 | 33411 |
| 2026-07-06 | -20.00 | $22.85 | 63303 |
| 2026-07-02 | -35.85 | $22.79 | 38300 |
| 2026-07-01 | -43.40 | $22.75 | 64200 |
| 2026-06-30 | -29.09 | $22.84 | 39147 |
| 2026-06-29 | -16.36 | $22.91 | 92800 |
| 2026-06-26 | -30.91 | $22.83 | 28350 |
| 2026-06-25 | -40.00 | $22.78 | 40924 |
| 2026-06-24 | -52.73 | $22.71 | 17700 |
| 2026-06-23 | -60.00 | $22.67 | 69400 |
| 2026-06-22 | -52.73 | $22.71 | 54700 |
| 2026-06-18 | -47.27 | $22.74 | 41600 |
| 2026-06-17 | -80.00 | $22.56 | 66900 |
| 2026-06-16 | -30.91 | $22.83 | 29316 |
| 2026-06-15 | -29.09 | $22.84 | 94113 |
| 2026-06-12 | -47.27 | $22.74 | 127730 |
| 2026-06-11 | -60.00 | $22.67 | 50932 |
| 2026-06-10 | -81.48 | $22.56 | 36329 |
| 2026-06-09 | -66.67 | $22.64 | 62237 |
| 2026-06-08 | -85.71 | $22.58 | 49100 |
| 2026-06-05 | -71.43 | $22.65 | 69006 |
| 2026-06-04 | -6.12 | $22.97 | 38500 |
| 2026-06-03 | -28.57 | $22.86 | 63011 |
| 2026-06-02 | -16.33 | $22.92 | 60500 |
| 2026-06-01 | -42.86 | $22.79 | 70739 |
| 2026-05-29 | -22.45 | $22.89 | 64037 |
| 2026-05-28 | -16.33 | $22.92 | 74386 |
| 2026-05-27 | -16.36 | $22.91 | 46529 |
| 2026-05-26 | -12.73 | $22.93 | 97800 |
| 2026-05-22 | -12.24 | $22.88 | 73424 |
| 2026-05-21 | -30.61 | $22.79 | 59632 |
| 2026-05-20 | -36.36 | $22.74 | 111200 |
| 2026-05-19 | -54.41 | $22.57 | 77600 |
| 2026-05-18 | -42.65 | $22.65 | 47200 |
| 2026-05-15 | -50.00 | $22.60 | 60500 |
| 2026-05-14 | -11.76 | $22.86 | 93200 |
| 2026-05-13 | -29.41 | $22.74 | 77730 |
| 2026-05-12 | -11.76 | $22.86 | 64100 |
| 2026-05-11 | -7.14 | $22.89 | 49225 |
| 2026-05-08 | -4.55 | $22.87 | 40905 |
| 2026-05-07 | -19.70 | $22.77 | 61245 |
| 2026-05-06 | -1.37 | $22.89 | 97400 |
| 2026-05-05 | -11.43 | $22.79 | 52100 |
| 2026-05-04 | -20.62 | $22.67 | 51061 |
| 2026-05-01 | -9.28 | $22.78 | 111342 |
| 2026-04-30 | -1.02 | $22.77 | 80528 |
| 2026-04-29 | -17.86 | $22.49 | 31200 |
| 2026-04-28 | -8.33 | $22.56 | 42700 |
| 2026-04-27 | -6.31 | $22.57 | 64100 |
| 2026-04-24 | -0.92 | $22.61 | 58247 |
| 2026-04-23 | -7.48 | $22.52 | 45300 |
| 2026-04-22 | -13.08 | $22.46 | 49729 |
| 2026-04-21 | -21.50 | $22.37 | 76520 |
| 2026-04-20 | -5.61 | $22.54 | 53090 |
| 2026-04-17 | -1.87 | $22.58 | 128248 |
| 2026-04-16 | -5.32 | $22.42 | 100510 |
| 2026-04-15 | -6.52 | $22.39 | 123300 |
| 2026-04-14 | -6.52 | $22.39 | 105608 |
| 2026-04-13 | -7.61 | $22.38 | 61600 |
| 2026-04-10 | -16.30 | $22.30 | 49840 |
| 2026-04-09 | -8.70 | $22.37 | 76900 |
| 2026-04-08 | -23.76 | $22.30 | 55150 |
| 2026-04-07 | -61.11 | $22.02 | 60000 |
| 2026-04-06 | -64.29 | $21.98 | 59800 |
| 2026-04-02 | -64.29 | $21.98 | 36100 |
| 2026-04-01 | -69.05 | $21.92 | 47800 |
| 2026-03-31 | -75.59 | $21.84 | 43400 |
| 2026-03-30 | -95.28 | $21.59 | 73137 |
| 2026-03-27 | -99.22 | $21.56 | 55127 |
| 2026-03-26 | -86.61 | $21.74 | 49510 |
| 2026-03-25 | -74.80 | $21.89 | 64336 |
| 2026-03-24 | -78.74 | $21.84 | 47013 |
| 2026-03-23 | -77.95 | $21.85 | 92800 |
| 2026-03-20 | -94.49 | $21.64 | 81900 |
| 2026-03-19 | -82.29 | $22.05 | 50642 |
| 2026-03-18 | -98.81 | $22.01 | 38121 |
| 2026-03-17 | -67.07 | $22.29 | 47978 |
| 2026-03-16 | -78.05 | $22.20 | 77100 |
| 2026-03-13 | -98.78 | $22.03 | 100340 |
| 2026-03-12 | -100.00 | $22.05 | 65900 |
| 2026-03-11 | -73.02 | $22.38 | 54667 |
| 2026-03-10 | -57.14 | $22.48 | 59842 |
| 2026-03-09 | -41.27 | $22.58 | 74728 |
| 2026-03-06 | -54.41 | $22.47 | 59776 |
| 2026-03-05 | -36.11 | $22.58 | 59412 |
| 2026-03-04 | -11.11 | $22.76 | 63733 |
| 2026-03-03 | -27.78 | $22.64 | 93900 |
| 2026-03-02 | -2.78 | $22.82 | 90206 |
| 2026-02-27 | -1.45 | $22.80 | 69900 |
| 2026-02-26 | -7.46 | $22.74 | 63266 |
| 2026-02-25 | -4.48 | $22.76 | 58600 |
| 2026-02-24 | -1.64 | $22.72 | 54700 |
| 2026-02-23 | -15.25 | $22.62 | 75818 |
| 2026-02-20 | -8.47 | $22.65 | 46752 |
| 2026-02-19 | -20.63 | $22.57 | 96927 |
| 2026-02-18 | -19.18 | $22.56 | 68000 |
| 2026-02-17 | -16.25 | $22.57 | 160937 |
| 2026-02-13 | -12.50 | $22.60 | 144115 |
| 2026-02-12 | -28.77 | $22.42 | 52941 |
| 2026-02-11 | -4.11 | $22.60 | 81300 |
| 2026-02-10 | -9.86 | $22.54 | 113600 |
| 2026-02-09 | -8.33 | $22.45 | 77800 |
| 2026-02-06 | -1.92 | $22.41 | 63122 |
| 2026-02-05 | -36.96 | $22.19 | 69640 |
| 2026-02-04 | -28.26 | $22.23 | 40044 |
| 2026-02-03 | -26.09 | $22.24 | 74200 |
| 2026-02-02 | -32.61 | $22.21 | 72932 |
| 2026-01-30 | -23.91 | $22.25 | 37500 |
| 2026-01-29 | -30.43 | $22.22 | 75745 |
| 2026-01-28 | -13.64 | $22.28 | 61900 |
| 2026-01-27 | -9.30 | $22.29 | 77300 |
| 2026-01-26 | -7.50 | $22.27 | 95850 |
| 2026-01-23 | -40.00 | $22.14 | 64100 |
| 2026-01-22 | -42.50 | $22.13 | 48900 |
| 2026-01-21 | -52.50 | $22.09 | 76405 |
| 2026-01-20 | -95.00 | $21.92 | 103017 |
| 2026-01-16 | -21.95 | $22.21 | 119317 |
| 2026-01-15 | -22.45 | $22.19 | 154100 |
| 2026-01-14 | -26.53 | $22.17 | 67911 |
| 2026-01-13 | -6.12 | $22.27 | 65128 |
| 2026-01-12 | -6.52 | $22.24 | 84900 |
| 2026-01-09 | -6.67 | $22.23 | 58500 |
| 2026-01-08 | -31.82 | $22.11 | 64900 |
| 2026-01-07 | -36.36 | $22.09 | 51400 |
| 2026-01-06 | -26.00 | $22.16 | 68600 |
| 2026-01-05 | -42.86 | $22.11 | 96233 |
| 2026-01-02 | -50.00 | $22.07 | 127500 |
| 2025-12-31 | -58.93 | $22.02 | 84800 |
| 2025-12-30 | -37.50 | $22.14 | 87600 |
| 2025-12-29 | -37.50 | $22.14 | 104200 |
| 2025-12-26 | -43.55 | $22.14 | 45339 |
| 2025-12-24 | -41.94 | $22.15 | 25529 |
| 2025-12-23 | -56.45 | $22.06 | 85630 |
| 2025-12-22 | -64.52 | $22.01 | 87500 |
| 2025-12-19 | -72.31 | $21.94 | 57814 |
| 2025-12-18 | -68.12 | $21.94 | 73350 |
| 2025-12-17 | -81.16 | $21.85 | 65339 |
| 2025-12-16 | -68.12 | $21.94 | 61313 |
| 2025-12-15 | -53.62 | $22.04 | 60747 |
| 2025-12-12 | -62.32 | $21.98 | 99307 |
| 2025-12-11 | -42.03 | $22.12 | 49102 |
| 2025-12-10 | -28.38 | $22.25 | 64825 |
| 2025-12-09 | -43.24 | $22.14 | 64600 |
| 2025-12-08 | -45.45 | $22.14 | 102315 |
| 2025-12-05 | -31.17 | $22.25 | 86708 |
| 2025-12-04 | -28.57 | $22.27 | 64921 |
| 2025-12-03 | -27.27 | $22.28 | 52142 |
| 2025-12-02 | -35.06 | $22.22 | 32700 |
| 2025-12-01 | -35.06 | $22.22 | 57529 |
| 2025-11-28 | -14.29 | $22.38 | 72900 |
| 2025-11-26 | -22.08 | $22.32 | 105800 |
| 2025-11-25 | -43.90 | $22.18 | 22600 |
| 2025-11-24 | -64.71 | $22.02 | 54416 |
| 2025-11-21 | -75.29 | $21.93 | 47808 |
| 2025-11-20 | -90.59 | $21.80 | 69305 |
| 2025-11-19 | -97.22 | $21.87 | 52817 |
| 2025-11-18 | -87.50 | $21.94 | 87000 |
| 2025-11-17 | -98.46 | $21.93 | 62508 |
| 2025-11-14 | -78.69 | $22.09 | 132100 |
| 2025-11-13 | -94.74 | $22.03 | 70400 |
| 2025-11-12 | -29.82 | $22.40 | 76945 |
| 2025-11-11 | -29.82 | $22.40 | 44700 |
| 2025-11-10 | -45.61 | $22.31 | 67200 |
| 2025-11-07 | -70.18 | $22.17 | 113574 |
| 2025-11-06 | -85.45 | $22.10 | 52223 |
| 2025-11-05 | -74.55 | $22.16 | 36700 |
| 2025-11-04 | -85.45 | $22.10 | 113900 |
| 2025-11-03 | -61.82 | $22.23 | 130739 |
| 2025-10-31 | -58.18 | $22.25 | 115700 |
| 2025-10-30 | -45.45 | $22.32 | 38100 |
| 2025-10-29 | -36.36 | $22.37 | 67056 |
| 2025-10-28 | -9.09 | $22.52 | 79664 |
| 2025-10-27 | -1.85 | $22.55 | 110724 |
| 2025-10-24 | -16.67 | $22.42 | 45800 |
| 2025-10-23 | -35.42 | $22.33 | 42700 |
| 2025-10-22 | -35.42 | $22.33 | 48500 |
| 2025-10-21 | -22.92 | $22.39 | 26065 |
| 2025-10-20 | -22.92 | $22.39 | 89832 |
| 2025-10-17 | -54.17 | $22.24 | 50600 |
| 2025-10-16 | -60.42 | $22.21 | 64748 |
| 2025-10-15 | -41.67 | $22.30 | 159947 |
| 2025-10-14 | -64.58 | $22.19 | 43033 |
| 2025-10-13 | -55.81 | $22.26 | 83321 |
| 2025-10-10 | -97.67 | $22.08 | 106600 |
| 2025-10-09 | -37.21 | $22.34 | 137948 |
| 2025-10-08 | -6.98 | $22.47 | 68030 |
| 2025-10-07 | -25.58 | $22.39 | 123100 |
| 2025-10-06 | -15.38 | $22.42 | 111623 |
| 2025-10-03 | -11.54 | $22.44 | 140198 |
| 2025-10-02 | -17.65 | $22.38 | 65589 |
| 2025-10-01 | -8.20 | $22.38 | 202500 |
| 2025-09-30 | -7.02 | $22.28 | 60600 |
| 2025-09-29 | -9.76 | $22.24 | 56309 |
| 2025-09-26 | -13.41 | $22.21 | 88904 |
| 2025-09-25 | -26.83 | $22.10 | 60235 |
| 2025-09-24 | -13.41 | $22.21 | 69053 |
| 2025-09-23 | -10.98 | $22.23 | 75225 |
| 2025-09-22 | -14.63 | $22.20 | 71161 |
| 2025-09-19 | -17.07 | $22.18 | 69800 |
| 2025-09-18 | -14.63 | $22.20 | 105900 |
| 2025-09-17 | -24.39 | $22.12 | 53324 |
| 2025-09-16 | -19.51 | $22.16 | 58804 |
| 2025-09-15 | -14.63 | $22.20 | 140100 |
| 2025-09-12 | -23.17 | $22.13 | 90500 |
| 2025-09-11 | -6.10 | $22.27 | 82032 |
| 2025-09-10 | -2.90 | $22.17 | 106971 |
| 2025-09-09 | -4.84 | $22.09 | 65700 |
| 2025-09-08 | -12.90 | $22.04 | 53206 |
| 2025-09-05 | -19.35 | $22.00 | 157500 |
| 2025-09-04 | -2.22 | $21.94 | 50408 |
| 2025-09-03 | -31.11 | $21.81 | 77700 |
| 2025-09-02 | -51.11 | $21.72 | 119300 |
| 2025-08-29 | -31.25 | $21.85 | 39400 |
| 2025-08-28 | -2.50 | $21.94 | 72120 |
| 2025-08-27 | -20.00 | $21.87 | 56100 |
| 2025-08-26 | -27.50 | $21.84 | 51211 |
| 2025-08-25 | -42.50 | $21.78 | 50429 |
| 2025-08-22 | -10.00 | $21.91 | 87664 |
| 2025-08-21 | -74.36 | $21.65 | 53702 |
| 2025-08-20 | -56.41 | $21.72 | 65200 |
| 2025-08-19 | -58.97 | $21.71 | 78900 |
| 2025-08-18 | -62.50 | $21.69 | 76000 |
| 2025-08-15 | -47.50 | $21.75 | 87400 |
| 2025-08-14 | -22.73 | $21.84 | 111015 |
| 2025-08-13 | -10.91 | $21.88 | 42200 |
| 2025-08-12 | -9.68 | $21.88 | 144029 |
| 2025-08-11 | -30.65 | $21.75 | 77546 |
| 2025-08-08 | -24.19 | $21.79 | 154503 |
| 2025-08-07 | -22.58 | $21.80 | 53807 |
| 2025-08-06 | -16.36 | $21.78 | 37000 |
| 2025-08-05 | -18.18 | $21.77 | 33900 |
| 2025-08-04 | 0.00 | $21.87 | 160361 |
| 2025-08-01 | -42.31 | $21.62 | 76000 |
| 2025-07-31 | -34.62 | $21.66 | 63100 |
| 2025-07-30 | -12.00 | $21.76 | 60421 |
| 2025-07-29 | -4.35 | $21.76 | 152300 |
| 2025-07-28 | -23.81 | $21.64 | 68726 |
| 2025-07-25 | -4.76 | $21.72 | 36109 |
| 2025-07-24 | -14.63 | $21.67 | 64301 |
| 2025-07-23 | -17.07 | $21.66 | 71527 |
| 2025-07-22 | -17.78 | $21.65 | 48900 |
| 2025-07-21 | -25.42 | $21.58 | 93308 |
| 2025-07-18 | -26.56 | $21.56 | 75800 |
| 2025-07-17 | -37.31 | $21.48 | 48200 |
| 2025-07-16 | -47.76 | $21.41 | 42100 |
| 2025-07-15 | -46.27 | $21.42 | 112000 |
| 2025-07-14 | -28.36 | $21.54 | 41900 |
| 2025-07-11 | -10.45 | $21.66 | 67610 |
| 2025-07-10 | -10.45 | $21.66 | 43800 |
| 2025-07-09 | -16.42 | $21.62 | 103426 |
| 2025-07-08 | -31.34 | $21.52 | 64100 |
| 2025-07-07 | -28.36 | $21.54 | 98730 |
| 2025-07-03 | -5.97 | $21.69 | 98118 |
| 2025-07-02 | -6.45 | $21.64 | 79500 |
| 2025-07-01 | -11.29 | $21.61 | 83712 |
| 2025-06-30 | -2.94 | $21.66 | 56343 |
| 2025-06-27 | -16.67 | $21.52 | 94500 |
| 2025-06-26 | 0.00 | $21.55 | 148219 |
| 2025-06-25 | -20.31 | $21.37 | 44300 |
| 2025-06-24 | -7.14 | $21.45 | 142523 |
| 2025-06-23 | -20.55 | $21.25 | 140329 |
| 2025-06-20 | -38.36 | $21.12 | 110400 |
| 2025-06-18 | -39.73 | $21.11 | 54000 |
| 2025-06-17 | -39.73 | $21.11 | 75029 |
| 2025-06-16 | -30.14 | $21.18 | 124753 |
| 2025-06-13 | -32.88 | $21.16 | 133419 |
| 2025-06-12 | -10.96 | $21.32 | 53300 |
| 2025-06-11 | -9.59 | $21.33 | 89520 |
| 2025-06-10 | -8.96 | $21.28 | 162823 |
| 2025-06-09 | -20.90 | $21.20 | 100200 |
| 2025-06-06 | -17.91 | $21.22 | 68520 |
| 2025-06-05 | -25.37 | $21.17 | 119300 |
| 2025-06-04 | -13.43 | $21.25 | 74200 |
| 2025-06-03 | -4.17 | $21.22 | 96225 |
| 2025-06-02 | -10.14 | $21.15 | 75100 |
| 2025-05-30 | -1.45 | $21.21 | 45233 |
| 2025-05-29 | -28.99 | $21.02 | 73349 |
| 2025-05-28 | -34.57 | $20.94 | 62626 |
| 2025-05-27 | -18.52 | $21.07 | 85707 |
| 2025-05-23 | -54.32 | $20.78 | 48300 |
| 2025-05-22 | -48.78 | $20.82 | 64400 |
| 2025-05-21 | -44.68 | $20.80 | 40406 |
| 2025-05-20 | -10.19 | $21.11 | 53700 |
| 2025-05-19 | -3.68 | $21.17 | 56009 |
| 2025-05-16 | 0.00 | $21.22 | 135726 |
| 2025-05-15 | 0.00 | $21.13 | 77538 |
| 2025-05-14 | -12.26 | $20.92 | 106843 |
| 2025-05-13 | -8.55 | $20.95 | 51903 |
| 2025-05-12 | -5.26 | $21.00 | 81100 |
| 2025-05-09 | -12.16 | $20.80 | 51200 |
| 2025-05-08 | -14.86 | $20.76 | 81411 |
| 2025-05-07 | -7.29 | $20.78 | 73700 |
| 2025-05-06 | -11.46 | $20.70 | 42740 |
| 2025-05-05 | -9.38 | $20.74 | 79500 |
| 2025-05-02 | -4.69 | $20.83 | 74512 |
| 2025-05-01 | -16.26 | $20.70 | 65600 |
| 2025-04-30 | -25.00 | $20.68 | 48250 |
| 2025-04-29 | -20.54 | $20.78 | 32741 |
| 2025-04-28 | -26.34 | $20.65 | 76610 |
| 2025-04-25 | -29.91 | $20.57 | 48500 |
| 2025-04-24 | -34.38 | $20.47 | 52548 |
| 2025-04-23 | -48.25 | $20.18 | 47848 |
| 2025-04-22 | -56.09 | $20.01 | 62305 |
| 2025-04-21 | -70.69 | $19.68 | 111932 |
| 2025-04-17 | -50.43 | $20.15 | 37500 |
| 2025-04-16 | -53.45 | $20.08 | 61000 |
| 2025-04-15 | -46.12 | $20.25 | 51400 |
| 2025-04-14 | -53.88 | $20.07 | 122107 |
| 2025-04-11 | -57.33 | $19.99 | 60246 |
| 2025-04-10 | -62.93 | $19.86 | 94910 |
| 2025-04-09 | -38.36 | $20.43 | 145043 |
| 2025-04-08 | -97.70 | $19.20 | 129800 |
| 2025-04-07 | -83.87 | $19.50 | 234800 |
| 2025-04-04 | -97.97 | $19.87 | 240600 |
| 2025-04-03 | -76.39 | $20.77 | 78300 |
| 2025-04-02 | -42.53 | $21.10 | 38500 |
| 2025-04-01 | -47.25 | $21.08 | 53613 |
| 2025-03-31 | -50.00 | $21.09 | 58232 |
| 2025-03-28 | -69.77 | $20.99 | 114100 |
| 2025-03-27 | -62.79 | $21.08 | 35414 |
| 2025-03-26 | -57.36 | $21.15 | 68744 |
| 2025-03-25 | -51.94 | $21.22 | 30300 |
| 2025-03-24 | -46.51 | $21.29 | 93948 |
| 2025-03-21 | -62.79 | $21.08 | 37600 |
| 2025-03-20 | -55.30 | $21.19 | 53600 |
| 2025-03-19 | -65.91 | $21.05 | 68300 |
| 2025-03-18 | -68.94 | $21.01 | 42500 |
| 2025-03-17 | -58.33 | $21.15 | 99337 |
| 2025-03-14 | -79.55 | $20.87 | 224806 |
| 2025-03-13 | -98.39 | $20.70 | 95000 |
| 2025-03-12 | -89.42 | $20.99 | 71447 |
| 2025-03-11 | -93.27 | $20.95 | 93216 |
| 2025-03-10 | -87.50 | $21.08 | 122400 |
| 2025-03-07 | -69.66 | $21.30 | 62226 |
| 2025-03-06 | -96.10 | $21.18 | 69048 |
| 2025-03-05 | -77.05 | $21.45 | 87514 |
| 2025-03-04 | -90.20 | $21.46 | 115232 |
| 2025-03-03 | -51.56 | $21.59 | 111713 |
| 2025-02-28 | -29.69 | $21.73 | 64800 |
| 2025-02-27 | -75.00 | $21.44 | 90200 |
| 2025-02-26 | -43.75 | $21.64 | 119178 |
| 2025-02-25 | -46.88 | $21.62 | 178300 |
| 2025-02-24 | -50.00 | $21.60 | 86283 |
| 2025-02-21 | -40.63 | $21.66 | 85400 |
| 2025-02-20 | -22.22 | $21.77 | 54500 |
| 2025-02-19 | -22.22 | $21.77 | 137900 |
| 2025-02-18 | -26.98 | $21.74 | 110528 |
| 2025-02-14 | -22.22 | $21.77 | 146200 |
| 2025-02-13 | -25.40 | $21.75 | 63100 |
| 2025-02-12 | -44.44 | $21.63 | 52731 |
| 2025-02-11 | -12.24 | $21.79 | 57409 |
| 2025-02-10 | -16.33 | $21.75 | 74146 |
| 2025-02-07 | -27.55 | $21.64 | 62747 |
| 2025-02-06 | -13.27 | $21.78 | 81937 |
| 2025-02-05 | -9.38 | $21.80 | 121731 |
| 2025-02-04 | -26.04 | $21.64 | 73100 |
| 2025-02-03 | -29.17 | $21.61 | 153360 |
| 2025-01-31 | -20.83 | $21.69 | 43739 |
| 2025-01-30 | -12.50 | $21.77 | 57500 |
| 2025-01-29 | -34.38 | $21.56 | 61300 |
| 2025-01-28 | -27.08 | $21.63 | 59121 |
| 2025-01-27 | -30.21 | $21.60 | 82400 |
| 2025-01-24 | -12.50 | $21.77 | 66100 |
| 2025-01-23 | -14.58 | $21.75 | 100326 |
| 2025-01-22 | -20.83 | $21.69 | 55632 |
| 2025-01-21 | -3.37 | $21.79 | 98585 |
| 2025-01-17 | -32.99 | $21.58 | 84803 |
| 2025-01-16 | -38.38 | $21.54 | 84221 |
| 2025-01-15 | -52.34 | $21.44 | 179700 |
| 2025-01-14 | -85.94 | $21.11 | 61200 |
| 2025-01-13 | -93.60 | $21.04 | 91955 |
| 2025-01-10 | -98.32 | $21.09 | 83800 |
| 2025-01-08 | -75.63 | $21.36 | 53850 |
| 2025-01-07 | -78.63 | $21.35 | 65300 |
| 2025-01-06 | -70.59 | $21.47 | 153100 |
| 2025-01-03 | -64.71 | $21.55 | 63100 |
| 2025-01-02 | -79.41 | $21.35 | 90126 |
| 2024-12-31 | -80.88 | $21.33 | 89500 |
| 2024-12-30 | -75.74 | $21.40 | 155600 |
| 2024-12-27 | -74.45 | $21.42 | 92539 |
| 2024-12-26 | -62.77 | $21.58 | 92100 |
| 2024-12-24 | -63.50 | $21.57 | 85600 |
| 2024-12-23 | -74.45 | $21.42 | 59000 |
| 2024-12-20 | -78.10 | $21.37 | 149800 |
| 2024-12-19 | -95.97 | $21.25 | 133100 |
| 2024-12-18 | -99.14 | $21.29 | 132606 |
| 2024-12-17 | -82.05 | $21.80 | 63300 |
| 2024-12-16 | -58.02 | $21.97 | 132200 |
| 2024-12-13 | -56.63 | $21.97 | 108506 |
| 2024-12-12 | -51.81 | $22.01 | 58300 |
| 2024-12-11 | -26.51 | $22.22 | 75412 |
| 2024-12-10 | -36.14 | $22.14 | 104907 |
| 2024-12-09 | -22.89 | $22.25 | 75810 |
| 2024-12-06 | -8.43 | $22.37 | 89000 |
| 2024-12-05 | -10.84 | $22.35 | 61500 |
| 2024-12-04 | -14.46 | $22.32 | 197000 |
| 2024-12-03 | -8.51 | $22.36 | 84114 |
| 2024-12-02 | -6.80 | $22.37 | 63100 |
| 2024-11-29 | -3.88 | $22.40 | 58000 |
| 2024-11-27 | -6.59 | $22.26 | 101566 |
| 2024-11-26 | -5.00 | $22.17 | 70238 |
| 2024-11-25 | -7.69 | $22.13 | 69019 |
| 2024-11-22 | -24.68 | $21.99 | 79244 |
| 2024-11-21 | -35.06 | $21.91 | 85890 |
| 2024-11-20 | -51.95 | $21.78 | 59100 |
| 2024-11-19 | -40.26 | $21.87 | 51945 |
| 2024-11-18 | -51.95 | $21.78 | 74100 |
| 2024-11-15 | -66.23 | $21.67 | 91900 |
| 2024-11-14 | -48.05 | $21.81 | 168718 |
| 2024-11-13 | -48.72 | $21.81 | 59943 |
| 2024-11-12 | -29.49 | $21.96 | 124126 |
| 2024-11-11 | -7.59 | $22.14 | 82500 |
| 2024-11-08 | -5.06 | $22.16 | 76834 |
| 2024-11-07 | -24.05 | $22.01 | 127200 |
| 2024-11-06 | -44.30 | $21.85 | 72522 |
| 2024-11-05 | -60.76 | $21.72 | 90342 |
| 2024-11-04 | -84.81 | $21.53 | 56300 |
| 2024-11-01 | -97.37 | $21.46 | 65200 |
| 2024-10-31 | -100.00 | $21.51 | 44625 |
| 2024-10-30 | -86.21 | $21.73 | 62538 |
| 2024-10-29 | -78.69 | $21.78 | 69700 |
| 2024-10-28 | -85.45 | $21.83 | 71430 |
| 2024-10-25 | -98.28 | $21.76 | 61746 |
| 2024-10-24 | -79.31 | $21.87 | 26217 |
| 2024-10-23 | -91.38 | $21.80 | 99600 |
| 2024-10-22 | -70.37 | $21.96 | 91638 |
| 2024-10-21 | -71.43 | $21.99 | 71600 |
| 2024-10-18 | -44.90 | $22.12 | 64700 |
| 2024-10-17 | -61.22 | $22.04 | 71800 |
| 2024-10-16 | -34.69 | $22.17 | 67100 |
| 2024-10-15 | -59.18 | $22.05 | 92000 |
| 2024-10-14 | -48.98 | $22.10 | 121448 |
| 2024-10-11 | -73.47 | $21.98 | 70935 |
| 2024-10-10 | -65.91 | $22.05 | 54105 |
| 2024-10-09 | -63.64 | $22.06 | 67100 |
| 2024-10-08 | -49.15 | $22.05 | 69300 |
| 2024-10-07 | -72.88 | $21.91 | 40704 |
| 2024-10-04 | -26.67 | $22.18 | 92622 |
| 2024-10-03 | -20.00 | $22.20 | 23914 |
| 2024-10-02 | -21.43 | $22.19 | 109400 |
| 2024-10-01 | -10.00 | $22.27 | 28701 |
| 2024-09-30 | -12.86 | $22.25 | 51406 |
| 2024-09-27 | -15.71 | $22.23 | 82447 |
| 2024-09-26 | -24.29 | $22.17 | 119416 |
| 2024-09-25 | -24.29 | $22.17 | 54625 |
| 2024-09-24 | -5.80 | $22.29 | 63328 |
| 2024-09-23 | -11.59 | $22.25 | 108421 |
| 2024-09-20 | -15.15 | $22.20 | 51535 |
| 2024-09-19 | -10.61 | $22.23 | 74200 |
| 2024-09-18 | -42.42 | $22.02 | 118500 |
| 2024-09-17 | -9.09 | $22.24 | 79338 |
| 2024-09-16 | -4.76 | $22.22 | 104828 |
| 2024-09-13 | -11.29 | $22.08 | 80636 |
| 2024-09-12 | 0.00 | $22.12 | 83831 |
| 2024-09-11 | 0.00 | $22.06 | 52211 |
| 2024-09-10 | 0.00 | $21.99 | 33935 |
| 2024-09-09 | -18.52 | $21.84 | 66400 |
| 2024-09-06 | -29.76 | $21.74 | 64400 |
| 2024-09-05 | -16.84 | $21.83 | 89729 |
| 2024-09-04 | -5.88 | $21.92 | 26600 |
| 2024-09-03 | -16.67 | $21.81 | 50237 |
| 2024-08-30 | 0.00 | $21.98 | 68741 |
| 2024-08-29 | -11.30 | $21.85 | 52716 |
| 2024-08-28 | -17.39 | $21.78 | 33498 |
| 2024-08-27 | -9.57 | $21.87 | 66700 |
| 2024-08-26 | -6.09 | $21.91 | 68028 |
| 2024-08-23 | -6.25 | $21.88 | 86211 |
| 2024-08-22 | -16.82 | $21.72 | 108400 |
| 2024-08-21 | -4.67 | $21.85 | 79167 |
| 2024-08-20 | -6.06 | $21.76 | 186500 |
| 2024-08-19 | -6.25 | $21.73 | 166229 |
| 2024-08-16 | -7.06 | $21.62 | 113554 |
| 2024-08-15 | -13.41 | $21.54 | 100471 |
| 2024-08-14 | -24.39 | $21.45 | 119140 |
| 2024-08-13 | -44.05 | $21.30 | 50841 |
| 2024-08-12 | -56.98 | $21.20 | 73200 |
| 2024-08-09 | -45.35 | $21.30 | 121900 |
| 2024-08-08 | -60.47 | $21.17 | 74448 |
| 2024-08-07 | -84.88 | $20.96 | 99017 |
| 2024-08-06 | -67.44 | $21.11 | 66200 |
| 2024-08-05 | -79.07 | $21.01 | 168120 |
| 2024-08-02 | -52.54 | $21.38 | 114700 |
| 2024-08-01 | -45.76 | $21.42 | 63200 |
| 2024-07-31 | -27.12 | $21.53 | 100200 |
| 2024-07-30 | -48.05 | $21.32 | 55632 |
| 2024-07-29 | -51.95 | $21.29 | 107900 |
| 2024-07-26 | -51.95 | $21.29 | 178200 |
| 2024-07-25 | -76.62 | $21.10 | 119500 |
| 2024-07-24 | -70.13 | $21.15 | 71700 |
| 2024-07-23 | -37.66 | $21.40 | 62757 |
| 2024-07-22 | -33.77 | $21.43 | 74414 |
| 2024-07-19 | -46.75 | $21.33 | 51152 |
| 2024-07-18 | -38.96 | $21.39 | 70500 |
| 2024-07-17 | -18.18 | $21.55 | 120327 |
| 2024-07-16 | -7.79 | $21.63 | 156500 |
| 2024-07-15 | -26.39 | $21.45 | 191700 |
| 2024-07-12 | -18.06 | $21.51 | 68511 |
| 2024-07-11 | -19.44 | $21.50 | 127543 |
| 2024-07-10 | -6.56 | $21.45 | 154900 |
| 2024-07-09 | -10.61 | $21.35 | 65425 |
| 2024-07-08 | -9.09 | $21.36 | 142520 |
| 2024-07-05 | -3.45 | $21.32 | 114241 |
| 2024-07-03 | -6.00 | $21.23 | 81903 |
| 2024-07-02 | -22.64 | $21.12 | 67300 |
| 2024-07-01 | -44.83 | $20.98 | 79600 |
| 2024-06-28 | -16.22 | $21.12 | 99448 |
| 2024-06-27 | -11.54 | $21.15 | 60501 |
| 2024-06-26 | -17.72 | $21.10 | 62400 |
| 2024-06-25 | -10.13 | $21.16 | 65512 |
| 2024-06-24 | -3.80 | $21.21 | 102700 |
| 2024-06-21 | -13.92 | $21.13 | 129700 |
| 2024-06-20 | -11.39 | $21.15 | 117033 |
| 2024-06-18 | -10.13 | $21.16 | 109731 |
| 2024-06-17 | -17.72 | $21.10 | 84408 |
| 2024-06-14 | -21.52 | $21.07 | 132330 |
| 2024-06-13 | -25.32 | $21.04 | 60800 |
| 2024-06-12 | -21.52 | $21.07 | 131106 |
| 2024-06-11 | -5.26 | $20.99 | 63215 |
| 2024-06-10 | -21.05 | $20.90 | 66128 |
| 2024-06-07 | -24.56 | $20.88 | 46500 |
| 2024-06-06 | -5.26 | $20.99 | 93533 |
| 2024-06-05 | 0.00 | $21.00 | 103338 |
| 2024-06-04 | -30.19 | $20.82 | 109507 |
| 2024-06-03 | -45.28 | $20.74 | 134100 |
| 2024-05-31 | -47.54 | $20.69 | 99200 |
| 2024-05-30 | -58.44 | $20.53 | 40912 |
| 2024-05-29 | -55.81 | $20.50 | 57804 |
| 2024-05-28 | -39.53 | $20.64 | 74665 |
| 2024-05-24 | -31.40 | $20.71 | 54424 |
| 2024-05-23 | -38.37 | $20.65 | 70242 |
| 2024-05-22 | -20.45 | $20.80 | 65739 |
| 2024-05-21 | -10.23 | $20.89 | 53547 |
| 2024-05-20 | -10.23 | $20.89 | 74540 |
| 2024-05-17 | -13.54 | $20.85 | 114734 |
| 2024-05-16 | -4.12 | $20.94 | 113600 |
| 2024-05-15 | 0.00 | $20.97 | 227980 |
| 2024-05-14 | -12.50 | $20.71 | 68800 |
| 2024-05-13 | -22.50 | $20.63 | 44233 |
| 2024-05-10 | -7.50 | $20.75 | 42654 |
| 2024-05-09 | -2.53 | $20.78 | 51451 |
| 2024-05-08 | -11.84 | $20.68 | 62000 |
| 2024-05-07 | -7.50 | $20.75 | 69227 |
| 2024-05-06 | -39.05 | $20.65 | 97130 |
| 2024-05-03 | -49.52 | $20.54 | 65400 |
| 2024-05-02 | -67.62 | $20.35 | 43209 |
| 2024-05-01 | -80.34 | $20.24 | 29011 |
| 2024-04-30 | -90.60 | $20.12 | 40900 |
| 2024-04-29 | -66.67 | $20.40 | 73719 |
| 2024-04-26 | -77.69 | $20.28 | 157467 |
| 2024-04-25 | -85.37 | $20.19 | 186335 |
| 2024-04-24 | -76.42 | $20.30 | 108300 |
| 2024-04-23 | -77.24 | $20.29 | 65400 |
| 2024-04-22 | -86.99 | $20.17 | 102344 |
| 2024-04-19 | -95.94 | $20.06 | 106749 |
| 2024-04-18 | -97.50 | $20.07 | 62700 |
| 2024-04-17 | -94.17 | $20.11 | 65686 |
| 2024-04-16 | -90.00 | $20.16 | 122100 |
| 2024-04-15 | -93.04 | $20.17 | 228600 |
| 2024-04-12 | -97.56 | $20.44 | 95500 |
| 2024-04-11 | -83.54 | $20.58 | 81354 |
| 2024-04-10 | -95.31 | $20.63 | 97700 |
| 2024-04-09 | -80.00 | $20.88 | 180600 |
| 2024-04-08 | -72.73 | $20.92 | 77807 |
| 2024-04-05 | -70.91 | $20.93 | 89400 |
| 2024-04-04 | -74.55 | $20.91 | 88990 |
| 2024-04-03 | -56.36 | $21.01 | 56135 |
| 2024-04-02 | -63.64 | $20.97 | 65300 |
| 2024-04-01 | -47.27 | $21.06 | 83814 |
| 2024-03-28 | -20.00 | $21.21 | 93300 |
| 2024-03-27 | -23.64 | $21.19 | 160428 |
| 2024-03-26 | -49.18 | $21.02 | 93912 |
| 2024-03-25 | -44.26 | $21.05 | 84556 |
| 2024-03-22 | -32.79 | $21.12 | 98606 |
| 2024-03-21 | -31.15 | $21.13 | 112514 |
| 2024-03-20 | -38.46 | $21.07 | 79800 |
| 2024-03-19 | -48.72 | $20.94 | 82400 |
| 2024-03-18 | -51.09 | $20.85 | 153728 |
| 2024-03-15 | -45.65 | $20.90 | 239048 |
| 2024-03-14 | -51.09 | $20.85 | 76600 |
| 2024-03-13 | -32.61 | $21.02 | 143061 |
| 2024-03-12 | -13.04 | $21.20 | 70735 |
| 2024-03-11 | -17.58 | $21.15 | 79500 |
| 2024-03-08 | -15.38 | $21.17 | 114905 |
| 2024-03-07 | -2.38 | $21.22 | 131118 |
| 2024-03-06 | -11.39 | $21.10 | 127912 |
| 2024-03-05 | -10.00 | $21.03 | 76600 |
| 2024-03-04 | -12.86 | $21.01 | 150305 |
| 2024-03-01 | -7.14 | $21.05 | 203410 |
| 2024-02-29 | -12.96 | $20.87 | 103300 |
| 2024-02-28 | -25.93 | $20.80 | 78700 |
| 2024-02-27 | -29.63 | $20.78 | 76200 |
| 2024-02-26 | -24.07 | $20.81 | 125131 |
| 2024-02-23 | -3.70 | $20.92 | 165201 |
| 2024-02-22 | -32.08 | $20.76 | 133435 |
| 2024-02-21 | -69.81 | $20.56 | 67796 |
| 2024-02-20 | -62.26 | $20.60 | 145030 |
| 2024-02-16 | -54.72 | $20.64 | 101541 |
| 2024-02-15 | -24.19 | $20.78 | 115331 |
| 2024-02-14 | -59.09 | $20.54 | 95534 |
| 2024-02-13 | -78.79 | $20.41 | 143027 |
| 2024-02-12 | -10.61 | $20.86 | 109243 |
| 2024-02-09 | -19.70 | $20.80 | 82827 |
| 2024-02-08 | -21.21 | $20.79 | 69309 |
| 2024-02-07 | -21.21 | $20.79 | 84853 |
| 2024-02-06 | -30.30 | $20.73 | 90300 |
| 2024-02-05 | -42.42 | $20.65 | 108400 |
| 2024-02-02 | -9.09 | $20.87 | 112644 |
| 2024-02-01 | -10.61 | $20.86 | 130231 |
| 2024-01-31 | -26.67 | $20.71 | 81218 |
| 2024-01-30 | -6.78 | $20.82 | 215524 |
| 2024-01-29 | -15.52 | $20.76 | 119736 |
| 2024-01-26 | -32.76 | $20.66 | 77726 |
| 2024-01-25 | -32.76 | $20.66 | 148704 |
| 2024-01-24 | -58.62 | $20.51 | 127100 |
| 2024-01-23 | -53.45 | $20.54 | 109100 |
| 2024-01-22 | -44.83 | $20.59 | 128827 |
| 2024-01-19 | -56.90 | $20.52 | 199049 |
| 2024-01-18 | -86.21 | $20.35 | 137608 |
| 2024-01-17 | -94.83 | $20.30 | 120114 |
| 2024-01-16 | -91.11 | $20.44 | 108284 |
| 2024-01-12 | -51.11 | $20.62 | 76200 |
| 2024-01-11 | -32.89 | $20.60 | 115522 |
| 2024-01-10 | -32.47 | $20.60 | 86509 |
| 2024-01-09 | -28.75 | $20.62 | 263617 |
| 2024-01-08 | -29.41 | $20.60 | 107500 |
| 2024-01-05 | -52.94 | $20.40 | 76409 |
| 2024-01-04 | -43.53 | $20.48 | 91600 |
| 2024-01-03 | -29.41 | $20.60 | 145200 |
| 2024-01-02 | -28.89 | $20.59 | 147100 |
| 2023-12-29 | -17.17 | $20.68 | 193500 |
| 2023-12-28 | -6.06 | $20.79 | 229600 |
| 2023-12-27 | -5.21 | $20.77 | 152215 |
| 2023-12-26 | -6.86 | $20.68 | 187300 |
| 2023-12-22 | -6.96 | $20.64 | 173200 |
| 2023-12-21 | -10.43 | $20.60 | 107700 |
| 2023-12-20 | -14.78 | $20.55 | 239900 |
| 2023-12-19 | -7.14 | $20.61 | 245300 |
| 2023-12-18 | -9.24 | $20.58 | 220000 |
| 2023-12-15 | -8.40 | $20.59 | 192041 |
| 2023-12-14 | -7.26 | $20.60 | 219722 |
| 2023-12-13 | -5.77 | $20.43 | 551729 |
| 2023-12-12 | -4.96 | $20.14 | 146700 |
| 2023-12-11 | -7.44 | $20.11 | 219900 |
| 2023-12-08 | -9.92 | $20.08 | 177444 |
| 2023-12-07 | -5.79 | $20.13 | 171400 |
| 2023-12-06 | -14.05 | $20.03 | 187700 |
| 2023-12-05 | -5.83 | $20.12 | 147700 |
| 2023-12-04 | -9.17 | $20.08 | 147641 |
| 2023-12-01 | -6.67 | $20.11 | 124457 |
| 2023-11-30 | -4.55 | $19.96 | 98300 |
| 2023-11-29 | -5.41 | $19.93 | 162500 |
| 2023-11-28 | -2.74 | $19.84 | 70427 |
| 2023-11-27 | -2.01 | $19.78 | 114403 |
| 2023-11-24 | -6.04 | $19.70 | 35400 |
| 2023-11-22 | 0.00 | $19.79 | 107609 |
| 2023-11-21 | -4.17 | $19.68 | 83600 |
| 2023-11-20 | -2.08 | $19.71 | 109409 |
| 2023-11-17 | -5.71 | $19.62 | 170500 |
| 2023-11-16 | -8.82 | $19.54 | 206600 |
| 2023-11-15 | -5.88 | $19.58 | 155821 |
| 2023-11-14 | -4.62 | $19.54 | 227000 |
| 2023-11-13 | -22.73 | $19.15 | 52444 |
| 2023-11-10 | -10.91 | $19.28 | 80600 |
| 2023-11-09 | -28.18 | $19.09 | 295429 |
| 2023-11-08 | -7.27 | $19.32 | 92116 |
| 2023-11-07 | -12.73 | $19.26 | 107500 |
| 2023-11-06 | -16.36 | $19.22 | 74128 |
| 2023-11-03 | -6.36 | $19.33 | 138600 |
| 2023-11-02 | -19.00 | $19.11 | 114500 |
| 2023-11-01 | -56.00 | $18.74 | 57112 |
| 2023-10-31 | -81.00 | $18.49 | 62900 |
| 2023-10-30 | -89.00 | $18.41 | 123024 |
| 2023-10-27 | -98.00 | $18.32 | 137849 |
| 2023-10-26 | -96.77 | $18.42 | 131357 |
| 2023-10-25 | -93.41 | $18.47 | 63919 |
| 2023-10-24 | -72.53 | $18.66 | 72800 |
| 2023-10-23 | -88.04 | $18.52 | 153528 |
| 2023-10-20 | -100.00 | $18.55 | 116253 |
| 2023-10-19 | -100.00 | $18.60 | 110985 |
| 2023-10-18 | -85.59 | $18.76 | 89200 |
| 2023-10-17 | -74.13 | $18.97 | 116400 |
| 2023-10-16 | -64.34 | $19.11 | 113721 |
| 2023-10-13 | -73.43 | $18.98 | 90913 |
| 2023-10-12 | -75.52 | $18.95 | 56520 |
| 2023-10-11 | -54.17 | $19.26 | 83900 |
| 2023-10-10 | -62.50 | $19.14 | 146411 |
| 2023-10-09 | -68.06 | $19.06 | 155401 |
| 2023-10-06 | -84.72 | $18.82 | 614726 |
| 2023-10-05 | -90.85 | $18.75 | 78200 |
| 2023-10-04 | -81.69 | $18.88 | 158967 |
| 2023-10-03 | -94.37 | $18.70 | 141308 |
| 2023-10-02 | -96.58 | $18.91 | 120378 |
| 2023-09-29 | -90.52 | $19.11 | 145805 |
| 2023-09-28 | -88.14 | $19.14 | 91835 |
| 2023-09-27 | -92.37 | $19.09 | 186047 |
| 2023-09-26 | -98.10 | $19.15 | 144728 |
| 2023-09-25 | -97.62 | $19.36 | 176600 |
| 2023-09-22 | -96.00 | $19.46 | 105025 |
| 2023-09-21 | -91.78 | $19.51 | 124520 |
| 2023-09-20 | -61.29 | $19.80 | 89448 |
| 2023-09-19 | -54.84 | $19.84 | 147921 |
| 2023-09-18 | -57.14 | $19.82 | 139600 |
| 2023-09-15 | -60.32 | $19.80 | 81000 |
| 2023-09-14 | -41.27 | $19.92 | 111300 |
| 2023-09-13 | -41.27 | $19.92 | 99500 |
| 2023-09-12 | -33.33 | $19.97 | 73000 |
| 2023-09-11 | -38.10 | $19.94 | 122774 |
| 2023-09-08 | -50.79 | $19.86 | 45100 |
| 2023-09-07 | -65.48 | $19.84 | 70713 |
| 2023-09-06 | -71.43 | $19.79 | 111900 |
| 2023-09-05 | -58.33 | $19.90 | 142733 |
| 2023-09-01 | -34.52 | $20.10 | 123014 |
| 2023-08-31 | -34.52 | $20.10 | 113349 |
| 2023-08-30 | -30.95 | $20.13 | 155700 |
| 2023-08-29 | -44.44 | $20.05 | 278000 |
| 2023-08-28 | -73.33 | $19.83 | 152200 |
| 2023-08-25 | -81.74 | $19.76 | 83547 |
| 2023-08-24 | -84.35 | $19.73 | 96802 |
| 2023-08-23 | -77.12 | $19.82 | 89102 |
| 2023-08-22 | -93.22 | $19.63 | 95957 |
| 2023-08-21 | -95.76 | $19.60 | 177800 |
| 2023-08-18 | -88.79 | $19.70 | 77144 |
| 2023-08-17 | -100.00 | $19.60 | 269500 |
| 2023-08-16 | -96.94 | $19.78 | 244733 |
| 2023-08-15 | -95.51 | $19.88 | 169900 |
| 2023-08-14 | -90.70 | $19.95 | 147448 |
| 2023-08-11 | -88.61 | $20.03 | 369312 |
| 2023-08-10 | -81.25 | $20.21 | 79100 |
| 2023-08-09 | -70.77 | $20.28 | 65500 |
| 2023-08-08 | -69.23 | $20.29 | 106556 |
| 2023-08-07 | -80.00 | $20.22 | 156100 |
| 2023-08-04 | -90.77 | $20.15 | 160332 |
| 2023-08-03 | -85.51 | $20.15 | 80450 |
| 2023-08-02 | -54.79 | $20.34 | 138300 |
| 2023-08-01 | -34.25 | $20.49 | 131403 |
| 2023-07-31 | -10.96 | $20.66 | 206363 |
| 2023-07-28 | -23.29 | $20.57 | 120931 |
| 2023-07-27 | -31.51 | $20.51 | 112631 |
| 2023-07-26 | -16.44 | $20.62 | 93400 |
| 2023-07-25 | -20.55 | $20.59 | 189400 |
| 2023-07-24 | -13.70 | $20.64 | 66200 |
| 2023-07-21 | -19.18 | $20.60 | 134735 |
| 2023-07-20 | -26.03 | $20.55 | 82729 |
| 2023-07-19 | -17.81 | $20.61 | 164920 |
| 2023-07-18 | -26.03 | $20.55 | 204749 |
| 2023-07-17 | -32.88 | $20.50 | 125100 |
| 2023-07-14 | -32.88 | $20.50 | 118266 |
| 2023-07-13 | -14.47 | $20.63 | 165246 |
| 2023-07-12 | -14.04 | $20.47 | 217837 |
| 2023-07-11 | -27.27 | $20.30 | 97505 |
| 2023-07-10 | -63.64 | $20.14 | 124240 |
| 2023-07-07 | -50.00 | $20.20 | 86400 |
| 2023-07-06 | -72.73 | $20.10 | 107400 |
| 2023-07-05 | -20.45 | $20.33 | 109312 |
| 2023-07-03 | -15.91 | $20.35 | 78700 |
| 2023-06-30 | -20.45 | $20.33 | 175442 |
| 2023-06-29 | -45.16 | $20.14 | 108074 |
| 2023-06-28 | -29.69 | $20.23 | 107877 |
| 2023-06-27 | -48.44 | $20.11 | 69700 |
| 2023-06-26 | -43.24 | $20.10 | 142348 |
| 2023-06-23 | -40.51 | $20.10 | 84303 |
| 2023-06-22 | -36.71 | $20.13 | 57400 |
| 2023-06-21 | -26.58 | $20.21 | 132942 |
| 2023-06-20 | -18.99 | $20.27 | 109107 |
| 2023-06-16 | -17.72 | $20.28 | 216538 |
| 2023-06-15 | -2.53 | $20.40 | 261184 |
| 2023-06-14 | -13.85 | $20.19 | 123604 |
| 2023-06-13 | -26.15 | $20.11 | 169800 |
| 2023-06-12 | -12.31 | $20.20 | 155323 |
| 2023-06-09 | -21.54 | $20.14 | 100914 |
| 2023-06-08 | -4.62 | $20.25 | 76700 |
| 2023-06-07 | -6.56 | $20.20 | 112400 |
| 2023-06-06 | -13.11 | $20.16 | 229309 |
| 2023-06-05 | -21.31 | $20.11 | 121256 |
| 2023-06-02 | -9.84 | $20.18 | 198600 |
| 2023-06-01 | -42.62 | $19.98 | 83426 |
| 2023-05-31 | -48.39 | $19.95 | 105700 |
| 2023-05-30 | -56.45 | $19.90 | 104172 |
| 2023-05-26 | -63.89 | $19.89 | 127800 |
| 2023-05-25 | -94.44 | $19.67 | 126003 |
| 2023-05-24 | -98.41 | $19.73 | 90143 |
| 2023-05-23 | -87.27 | $19.87 | 122800 |
| 2023-05-22 | -80.00 | $19.91 | 200400 |
| 2023-05-19 | -67.27 | $19.98 | 107311 |
| 2023-05-18 | -70.91 | $19.96 | 127500 |
| 2023-05-17 | -76.36 | $19.93 | 83205 |
| 2023-05-16 | -92.00 | $19.89 | 130900 |
| 2023-05-15 | -55.56 | $20.10 | 194939 |
| 2023-05-12 | -84.44 | $19.97 | 104727 |
| 2023-05-11 | -71.43 | $20.05 | 145000 |
| 2023-05-10 | -60.78 | $20.13 | 84725 |
| 2023-05-09 | -82.14 | $20.03 | 90100 |
| 2023-05-08 | -75.00 | $20.07 | 131401 |
| 2023-05-05 | -66.07 | $20.12 | 151125 |
| 2023-05-04 | -82.14 | $20.03 | 85400 |
| 2023-05-03 | -75.00 | $20.07 | 104807 |
| 2023-05-02 | -66.07 | $20.12 | 189700 |
| 2023-05-01 | -64.29 | $20.13 | 129216 |
| 2023-04-28 | -28.57 | $20.33 | 142700 |
| 2023-04-27 | -55.36 | $20.18 | 86200 |
| 2023-04-26 | -65.48 | $19.94 | 166200 |
| 2023-04-25 | -45.35 | $20.10 | 101700 |
| 2023-04-24 | -31.40 | $20.22 | 258200 |
| 2023-04-21 | -31.52 | $20.20 | 93605 |
| 2023-04-20 | -34.04 | $20.17 | 68400 |
| 2023-04-19 | -27.66 | $20.23 | 123900 |
| 2023-04-18 | -31.91 | $20.19 | 199237 |
| 2023-04-17 | -31.91 | $20.19 | 185501 |
| 2023-04-14 | -31.91 | $20.19 | 71800 |
| 2023-04-13 | -7.69 | $20.41 | 175237 |
| 2023-04-12 | -21.15 | $20.27 | 182085 |
| 2023-04-11 | -8.08 | $20.34 | 177516 |
| 2023-04-10 | -10.38 | $20.31 | 150762 |
| 2023-04-06 | -3.77 | $20.38 | 112600 |
| 2023-04-05 | -1.90 | $20.39 | 113700 |
| 2023-04-04 | -3.81 | $20.37 | 101130 |
| 2023-04-03 | -8.57 | $20.32 | 205400 |
| 2023-03-31 | 0.00 | $20.23 | 283350 |
| 2023-03-30 | -13.70 | $19.99 | 126200 |
| 2023-03-29 | -21.92 | $19.93 | 84255 |
| 2023-03-28 | -58.90 | $19.66 | 83600 |
| 2023-03-27 | -54.79 | $19.69 | 93400 |
| 2023-03-24 | -41.10 | $19.79 | 65000 |
| 2023-03-23 | -61.64 | $19.64 | 143300 |
| 2023-03-22 | -52.05 | $19.71 | 121345 |
| 2023-03-21 | -41.10 | $19.79 | 132900 |
| 2023-03-20 | -67.06 | $19.64 | 157735 |
| 2023-03-17 | -58.24 | $19.74 | 208100 |
| 2023-03-16 | -63.89 | $19.75 | 148373 |
| 2023-03-15 | -80.33 | $19.60 | 209211 |
| 2023-03-14 | -80.49 | $19.60 | 169400 |
| 2023-03-13 | -81.30 | $19.59 | 145800 |
| 2023-03-10 | -91.23 | $19.55 | 156200 |
| 2023-03-09 | -88.52 | $19.64 | 145365 |
| 2023-03-08 | -76.23 | $19.79 | 124237 |
| 2023-03-07 | -76.56 | $19.80 | 100500 |
| 2023-03-06 | -62.22 | $20.01 | 157200 |
| 2023-03-03 | -68.67 | $19.97 | 150973 |
| 2023-03-02 | -89.63 | $19.67 | 103535 |
| 2023-03-01 | -94.94 | $19.64 | 76841 |
| 2023-02-28 | -94.48 | $19.77 | 64830 |
| 2023-02-27 | -91.72 | $19.81 | 71400 |
| 2023-02-24 | -90.34 | $19.83 | 91637 |
| 2023-02-23 | -87.02 | $20.00 | 109200 |
| 2023-02-22 | -98.45 | $19.87 | 140700 |
| 2023-02-21 | -100.00 | $19.85 | 220923 |
| 2023-02-17 | -85.44 | $20.26 | 102500 |
| 2023-02-16 | -94.51 | $20.28 | 179800 |
| 2023-02-15 | -72.53 | $20.48 | 144700 |
| 2023-02-14 | -61.54 | $20.58 | 103000 |
| 2023-02-13 | -70.33 | $20.50 | 90000 |
| 2023-02-10 | -72.53 | $20.48 | 84200 |
| 2023-02-09 | -72.53 | $20.48 | 119400 |
| 2023-02-08 | -53.85 | $20.65 | 76500 |
| 2023-02-07 | -39.05 | $20.73 | 196100 |
| 2023-02-06 | -41.90 | $20.70 | 100200 |
| 2023-02-03 | -20.86 | $20.85 | 138234 |
| 2023-02-02 | -4.61 | $21.07 | 231900 |
| 2023-02-01 | 0.00 | $20.95 | 132825 |
| 2023-01-31 | -9.02 | $20.66 | 156000 |
| 2023-01-30 | -18.40 | $20.54 | 133932 |
| 2023-01-27 | 0.00 | $20.77 | 106879 |
| 2023-01-26 | -7.09 | $20.64 | 162414 |
| 2023-01-25 | -5.65 | $20.63 | 216000 |
| 2023-01-24 | -5.65 | $20.63 | 118900 |
| 2023-01-23 | -16.13 | $20.50 | 214102 |
| 2023-01-20 | -21.77 | $20.43 | 169200 |
| 2023-01-19 | -25.00 | $20.39 | 173415 |
| 2023-01-18 | -20.16 | $20.45 | 153200 |
| 2023-01-17 | -16.94 | $20.49 | 268911 |
| 2023-01-13 | -12.10 | $20.55 | 111333 |
| 2023-01-12 | 0.00 | $20.70 | 160150 |
| 2023-01-11 | -20.61 | $20.50 | 158513 |
| 2023-01-10 | -45.80 | $20.17 | 138012 |
| 2023-01-09 | -40.46 | $20.24 | 131727 |
| 2023-01-06 | -45.80 | $20.17 | 178200 |
| 2023-01-05 | -83.21 | $19.68 | 89961 |
| 2023-01-04 | -67.18 | $19.89 | 115900 |
| 2023-01-03 | -78.63 | $19.74 | 145682 |
| 2022-12-30 | -90.84 | $19.58 | 304800 |
| 2022-12-29 | -79.39 | $19.73 | 401909 |
| 2022-12-28 | -92.37 | $19.56 | 318435 |
| 2022-12-27 | -92.56 | $19.65 | 424112 |
| 2022-12-23 | -76.86 | $19.84 | 174800 |
| 2022-12-22 | -88.43 | $19.70 | 209120 |
| 2022-12-21 | -77.19 | $19.89 | 191200 |
| 2022-12-20 | -89.47 | $19.75 | 222630 |
| 2022-12-19 | -90.38 | $19.83 | 260300 |
| 2022-12-16 | -75.86 | $20.11 | 243439 |
| 2022-12-15 | -58.54 | $20.29 | 246626 |
| 2022-12-14 | -32.93 | $20.50 | 206000 |
| 2022-12-13 | -32.93 | $20.50 | 249620 |
| 2022-12-12 | -43.75 | $20.40 | 151700 |
| 2022-12-09 | -53.75 | $20.32 | 121000 |
| 2022-12-08 | -32.41 | $20.40 | 172313 |
| 2022-12-07 | -28.67 | $20.32 | 151700 |
| 2022-12-06 | -28.67 | $20.32 | 184519 |
| 2022-12-05 | -21.05 | $20.43 | 136500 |
| 2022-12-02 | -2.50 | $20.71 | 112000 |
| 2022-12-01 | -3.03 | $20.70 | 172500 |
| 2022-11-30 | -1.36 | $20.55 | 289200 |
| 2022-11-29 | -15.00 | $20.29 | 135100 |
| 2022-11-28 | -18.57 | $20.24 | 137921 |
| 2022-11-25 | -3.57 | $20.45 | 66000 |
| 2022-11-23 | 0.00 | $20.45 | 88927 |
| 2022-11-22 | 0.00 | $20.32 | 153200 |
| 2022-11-21 | -20.66 | $20.06 | 191407 |
| 2022-11-18 | -12.23 | $20.14 | 168932 |
| 2022-11-17 | -17.16 | $20.02 | 151329 |
| 2022-11-16 | -4.73 | $20.23 | 260400 |
| 2022-11-15 | -7.69 | $20.18 | 281323 |
| 2022-11-14 | -7.14 | $20.05 | 160890 |
| 2022-11-11 | -3.90 | $20.10 | 211508 |
| 2022-11-10 | -2.74 | $20.04 | 348900 |
| 2022-11-09 | -31.65 | $19.34 | 232400 |
| 2022-11-08 | -16.46 | $19.58 | 119530 |
| 2022-11-07 | -29.11 | $19.38 | 165232 |
| 2022-11-04 | -30.38 | $19.36 | 186711 |
| 2022-11-03 | -34.18 | $19.30 | 187100 |
| 2022-11-02 | -29.75 | $19.37 | 143611 |
| 2022-11-01 | -10.76 | $19.67 | 108400 |
| 2022-10-31 | -19.76 | $19.60 | 124600 |
| 2022-10-28 | -11.38 | $19.74 | 201900 |
| 2022-10-27 | -28.14 | $19.46 | 126700 |
| 2022-10-26 | -28.74 | $19.45 | 264456 |
| 2022-10-25 | -29.34 | $19.44 | 192928 |
| 2022-10-24 | -47.90 | $19.13 | 141405 |
| 2022-10-21 | -58.68 | $18.95 | 192300 |
| 2022-10-20 | -67.66 | $18.80 | 163800 |
| 2022-10-19 | -60.10 | $19.03 | 103244 |
| 2022-10-18 | -60.00 | $19.20 | 270400 |
| 2022-10-17 | -68.51 | $19.00 | 264324 |
| 2022-10-14 | -81.36 | $18.70 | 150300 |
| 2022-10-13 | -70.59 | $18.96 | 246226 |
| 2022-10-12 | -97.20 | $18.85 | 261700 |
| 2022-10-11 | -91.24 | $19.01 | 142102 |
| 2022-10-10 | -97.15 | $18.94 | 210300 |
| 2022-10-07 | -95.90 | $19.14 | 184649 |
| 2022-10-06 | -85.50 | $19.47 | 200902 |
| 2022-10-05 | -71.76 | $19.83 | 137900 |
| 2022-10-04 | -69.85 | $19.88 | 289300 |
| 2022-10-03 | -84.35 | $19.50 | 204528 |
| 2022-09-30 | -95.80 | $19.20 | 177020 |
| 2022-09-29 | -93.13 | $19.27 | 194500 |
| 2022-09-28 | -78.63 | $19.65 | 257559 |
| 2022-09-27 | -98.86 | $19.12 | 289200 |
| 2022-09-26 | -95.67 | $19.28 | 425600 |
| 2022-09-23 | -93.63 | $19.65 | 464000 |
| 2022-09-22 | -96.36 | $20.03 | 394326 |
| 2022-09-21 | -100.00 | $20.26 | 260619 |
| 2022-09-20 | -92.90 | $20.45 | 281046 |
| 2022-09-19 | -86.93 | $20.62 | 292072 |
| 2022-09-16 | -94.57 | $20.55 | 284500 |
| 2022-09-15 | -92.51 | $20.77 | 200600 |
| 2022-09-14 | -97.60 | $20.87 | 136800 |
| 2022-09-13 | -91.12 | $21.04 | 226808 |
| 2022-09-12 | -60.95 | $21.55 | 189300 |
| 2022-09-09 | -64.50 | $21.49 | 207428 |
| 2022-09-08 | -78.70 | $21.25 | 155909 |
| 2022-09-07 | -81.07 | $21.21 | 129900 |
| 2022-09-06 | -94.08 | $20.99 | 140100 |
| 2022-09-02 | -88.76 | $21.08 | 117406 |
| 2022-09-01 | -79.88 | $21.23 | 201698 |
| 2022-08-31 | -93.57 | $21.27 | 140441 |
| 2022-08-30 | -96.85 | $21.35 | 171016 |
| 2022-08-29 | -90.27 | $21.56 | 214019 |
| 2022-08-26 | -92.39 | $21.73 | 165705 |
| 2022-08-25 | -54.22 | $22.13 | 220908 |
| 2022-08-24 | -77.27 | $21.90 | 142500 |
| 2022-08-23 | -66.10 | $21.80 | 124100 |
| 2022-08-22 | -60.00 | $21.80 | 242600 |
| 2022-08-19 | -25.19 | $22.25 | 166200 |
| 2022-08-18 | -11.03 | $22.43 | 104800 |
| 2022-08-17 | -12.34 | $22.39 | 162100 |
| 2022-08-16 | 0.00 | $22.58 | 296231 |
| 2022-08-15 | 0.00 | $22.54 | 356200 |
| 2022-08-12 | -5.26 | $22.37 | 288333 |
| 2022-08-11 | -13.66 | $22.21 | 167209 |
| 2022-08-10 | 0.00 | $22.34 | 208715 |
| 2022-08-09 | -8.95 | $22.08 | 154900 |
| 2022-08-08 | -7.37 | $22.11 | 150342 |
| 2022-08-05 | -8.95 | $22.08 | 218245 |
| 2022-08-04 | -1.05 | $22.23 | 176800 |
| 2022-08-03 | -2.63 | $22.20 | 163748 |
| 2022-08-02 | -11.76 | $22.00 | 164842 |
| 2022-08-01 | -2.67 | $22.17 | 193959 |
| 2022-07-29 | -2.14 | $22.18 | 209100 |
| 2022-07-28 | -2.37 | $22.00 | 306300 |
| 2022-07-27 | -3.76 | $21.63 | 189401 |
| 2022-07-26 | -12.28 | $21.35 | 198500 |
| 2022-07-25 | -14.04 | $21.33 | 190800 |
| 2022-07-22 | -7.02 | $21.41 | 207635 |
| 2022-07-21 | 0.00 | $21.30 | 205423 |
| 2022-07-20 | -7.48 | $21.12 | 169017 |
| 2022-07-19 | -7.77 | $21.02 | 278000 |
| 2022-07-18 | -23.14 | $20.81 | 261449 |
| 2022-07-15 | -20.66 | $20.84 | 185201 |
| 2022-07-14 | -39.67 | $20.61 | 135812 |
| 2022-07-13 | -19.83 | $20.85 | 118684 |
| 2022-07-12 | -23.14 | $20.81 | 143300 |
| 2022-07-11 | -38.76 | $20.97 | 163029 |
| 2022-07-08 | -49.78 | $21.03 | 150800 |
| 2022-07-07 | -52.76 | $21.08 | 165911 |
| 2022-07-06 | -61.48 | $20.87 | 106470 |
| 2022-07-05 | -63.36 | $20.84 | 198706 |
| 2022-07-01 | -58.40 | $20.97 | 98430 |
| 2022-06-30 | -72.93 | $20.60 | 122934 |
| 2022-06-29 | -71.43 | $20.64 | 124688 |
| 2022-06-28 | -73.31 | $20.59 | 114887 |
| 2022-06-27 | -65.06 | $20.82 | 149813 |
| 2022-06-24 | -64.31 | $20.84 | 196064 |
| 2022-06-23 | -76.58 | $20.51 | 149817 |
| 2022-06-22 | -82.53 | $20.35 | 237626 |
| 2022-06-21 | -86.25 | $20.25 | 516400 |
| 2022-06-17 | -97.77 | $19.94 | 307820 |
| 2022-06-16 | -95.90 | $20.00 | 650823 |
| 2022-06-15 | -84.62 | $20.37 | 476900 |
| 2022-06-14 | -95.77 | $20.08 | 568341 |
| 2022-06-13 | -94.35 | $20.40 | 743204 |
| 2022-06-10 | -86.52 | $21.35 | 400300 |
| 2022-06-09 | -48.23 | $21.89 | 278453 |
| 2022-06-08 | -24.82 | $22.22 | 233040 |
| 2022-06-07 | -12.06 | $22.40 | 267912 |
| 2022-06-06 | -20.57 | $22.28 | 200006 |
| 2022-06-03 | -16.31 | $22.34 | 162816 |
| 2022-06-02 | -10.39 | $22.54 | 200238 |
| 2022-06-01 | -31.71 | $22.28 | 280820 |
| 2022-05-31 | -23.17 | $22.42 | 303833 |
| 2022-05-27 | -17.68 | $22.51 | 278735 |
| 2022-05-26 | -36.59 | $22.20 | 338741 |
| 2022-05-25 | -54.60 | $21.95 | 260720 |
| 2022-05-24 | -66.09 | $21.75 | 358842 |
| 2022-05-23 | -75.29 | $21.59 | 365400 |
| 2022-05-20 | -83.33 | $21.45 | 440151 |
| 2022-05-19 | -91.71 | $21.35 | 387439 |
| 2022-05-18 | -88.35 | $21.47 | 328537 |
| 2022-05-17 | -74.30 | $21.82 | 313800 |
| 2022-05-16 | -76.31 | $21.77 | 328004 |
| 2022-05-13 | -79.12 | $21.70 | 435551 |
| 2022-05-12 | -94.38 | $21.32 | 615636 |
| 2022-05-11 | -98.16 | $21.54 | 311416 |
| 2022-05-10 | -91.71 | $21.68 | 483808 |
| 2022-05-09 | -97.25 | $21.58 | 931855 |
| 2022-05-06 | -88.67 | $22.04 | 493600 |
| 2022-05-05 | -81.37 | $22.19 | 478312 |
| 2022-05-04 | -53.11 | $22.79 | 344521 |
| 2022-05-03 | -79.35 | $22.32 | 362138 |
| 2022-05-02 | -87.45 | $22.12 | 1.1M |
| 2022-04-29 | -96.12 | $22.30 | 473961 |
| 2022-04-28 | -80.77 | $22.85 | 521909 |
| 2022-04-27 | -96.69 | $22.57 | 410400 |
| 2022-04-26 | -97.71 | $22.61 | 402200 |
| 2022-04-25 | -82.29 | $22.88 | 606200 |
| 2022-04-22 | -100.00 | $22.81 | 631600 |
| 2022-04-21 | -85.83 | $23.29 | 379928 |
| 2022-04-20 | -60.00 | $23.60 | 291123 |
| 2022-04-19 | -80.83 | $23.35 | 436100 |
| 2022-04-18 | -95.83 | $23.17 | 812459 |
| 2022-04-14 | -96.04 | $23.35 | 383722 |
| 2022-04-13 | -80.21 | $23.55 | 448223 |
| 2022-04-12 | -64.89 | $23.47 | 325648 |
| 2022-04-11 | -63.64 | $23.41 | 759037 |
| 2022-04-08 | -39.04 | $23.75 | 371852 |
| 2022-04-07 | -37.67 | $23.77 | 326841 |
| 2022-04-06 | -33.56 | $23.83 | 422036 |
| 2022-04-05 | -21.92 | $24.00 | 423892 |
| 2022-04-04 | -7.53 | $24.21 | 281149 |
| 2022-04-01 | -12.33 | $24.14 | 354709 |
| 2022-03-31 | -14.38 | $24.11 | 275422 |
| 2022-03-30 | -3.47 | $24.25 | 719005 |
| 2022-03-29 | -1.44 | $24.23 | 617199 |
| 2022-03-28 | -20.90 | $23.92 | 383300 |
| 2022-03-25 | -28.36 | $23.82 | 359524 |
| 2022-03-24 | -29.85 | $23.80 | 295521 |
| 2022-03-23 | -38.81 | $23.68 | 289400 |
| 2022-03-22 | -35.82 | $23.72 | 406000 |
| 2022-03-21 | -43.28 | $23.62 | 373351 |
| 2022-03-18 | -32.09 | $23.77 | 508000 |
| 2022-03-17 | -47.01 | $23.57 | 257000 |
| 2022-03-16 | -59.70 | $23.40 | 551607 |
| 2022-03-15 | -79.85 | $23.13 | 408200 |
| 2022-03-14 | -98.51 | $22.88 | 646144 |
| 2022-03-11 | -71.53 | $23.27 | 336700 |
| 2022-03-10 | -62.16 | $23.56 | 413213 |
| 2022-03-09 | -55.15 | $23.73 | 578940 |
| 2022-03-08 | -63.40 | $23.57 | 685724 |
| 2022-03-07 | -54.12 | $23.75 | 756947 |
| 2022-03-04 | -32.47 | $24.17 | 462300 |
| 2022-03-03 | -38.69 | $24.08 | 373400 |
| 2022-03-02 | -45.66 | $24.05 | 378400 |
| 2022-03-01 | -52.05 | $23.91 | 434200 |
| 2022-02-28 | -48.40 | $23.99 | 706172 |
| 2022-02-25 | -56.62 | $23.81 | 643746 |
| 2022-02-24 | -73.52 | $23.44 | 1.2M |
| 2022-02-23 | -97.28 | $23.26 | 709946 |
| 2022-02-22 | -93.90 | $23.51 | 850217 |
| 2022-02-18 | -96.40 | $23.71 | 845405 |
| 2022-02-17 | -91.47 | $23.87 | 629393 |
| 2022-02-16 | -78.03 | $24.05 | 652300 |
| 2022-02-15 | -82.09 | $24.00 | 809018 |
| 2022-02-14 | -91.03 | $23.89 | 1.0M |
| 2022-02-11 | -84.67 | $24.09 | 1.2M |
| 2022-02-10 | -75.68 | $24.31 | 1.3M |
| 2022-02-09 | -51.56 | $24.79 | 860214 |
| 2022-02-08 | -64.06 | $24.55 | 762300 |
| 2022-02-07 | -64.06 | $24.55 | 745134 |
| 2022-02-04 | -60.94 | $24.61 | 971025 |
| 2022-02-03 | -52.08 | $24.78 | 811038 |
| 2022-02-02 | -46.61 | $25.04 | 838514 |
| 2022-02-01 | -55.20 | $24.85 | 745600 |
| 2022-01-31 | -58.82 | $24.77 | 613594 |
| 2022-01-28 | -73.30 | $24.45 | 700400 |
| 2022-01-27 | -89.14 | $24.10 | 889109 |
| 2022-01-26 | -81.90 | $24.26 | 1.0M |
| 2022-01-25 | -78.73 | $24.33 | 838800 |
| 2022-01-24 | -71.95 | $24.48 | 2.2M |
| 2022-01-21 | -93.33 | $24.53 | 1.7M |
| 2022-01-20 | -97.16 | $24.70 | 1.0M |
| 2022-01-19 | -94.49 | $24.87 | 1.3M |
| 2022-01-18 | -93.04 | $25.00 | 2.5M |
| 2022-01-14 | -79.79 | $25.32 | 1.4M |
| 2022-01-13 | -70.21 | $25.41 | 1.1M |
| 2022-01-12 | -40.43 | $25.69 | 1.0M |
| 2022-01-11 | -44.68 | $25.65 | 1.1M |
| 2022-01-10 | -61.70 | $25.49 | 1.7M |
| 2022-01-07 | -57.45 | $25.53 | 1.1M |
| 2022-01-06 | -48.94 | $25.61 | 1.1M |
| 2022-01-05 | -47.87 | $25.62 | 1.5M |
| 2022-01-04 | -6.45 | $26.00 | 1.1M |
| 2022-01-03 | -6.45 | $26.00 | 1.4M |
| 2021-12-31 | -8.60 | $25.98 | 595719 |
| 2021-12-30 | -3.33 | $26.00 | 650600 |
| 2021-12-29 | -4.55 | $25.97 | 792617 |
| 2021-12-28 | -4.55 | $25.97 | 863931 |
| 2021-12-27 | 0.00 | $25.92 | 895386 |
| 2021-12-23 | -18.92 | $25.73 | 702439 |
| 2021-12-22 | -25.68 | $25.68 | 781942 |
| 2021-12-21 | -50.00 | $25.50 | 761071 |
| 2021-12-20 | -79.22 | $25.29 | 1.2M |
| 2021-12-17 | -55.41 | $25.49 | 796632 |
| 2021-12-16 | -47.30 | $25.55 | 840408 |
| 2021-12-15 | -42.31 | $25.61 | 792400 |
| 2021-12-14 | -62.82 | $25.45 | 766228 |
| 2021-12-13 | -41.03 | $25.62 | 701600 |
| 2021-12-10 | -20.00 | $25.80 | 783003 |
| 2021-12-09 | -40.23 | $25.68 | 728917 |
| 2021-12-08 | -36.45 | $25.84 | 790341 |
| 2021-12-07 | -44.04 | $25.77 | 565944 |
| 2021-12-06 | -66.97 | $25.52 | 668800 |
| 2021-12-03 | -78.90 | $25.39 | 799057 |
| 2021-12-02 | -72.48 | $25.46 | 528700 |
| 2021-12-01 | -98.17 | $25.18 | 720188 |
| 2021-11-30 | -98.89 | $25.36 | 720800 |
| 2021-11-29 | -72.50 | $25.67 | 614915 |
| 2021-11-26 | -82.50 | $25.59 | 565100 |
| 2021-11-24 | -65.22 | $25.80 | 431046 |
| 2021-11-23 | -84.06 | $25.67 | 575400 |
| 2021-11-22 | -98.18 | $25.71 | 492336 |
| 2021-11-19 | -64.52 | $25.85 | 466000 |
| 2021-11-18 | -59.70 | $25.85 | 442800 |
| 2021-11-17 | -59.70 | $25.85 | 522800 |
| 2021-11-16 | -51.39 | $25.88 | 561439 |
| 2021-11-15 | -49.33 | $25.88 | 563900 |
| 2021-11-12 | -34.83 | $25.94 | 401700 |
| 2021-11-11 | -29.21 | $25.99 | 705669 |
| 2021-11-10 | -25.49 | $25.99 | 690300 |
| 2021-11-09 | -2.33 | $26.22 | 546205 |
| 2021-11-08 | -3.13 | $26.20 | 474400 |
| 2021-11-05 | -1.57 | $26.21 | 463477 |
| 2021-11-04 | -0.89 | $26.08 | 442500 |
| 2021-11-03 | 0.00 | $26.02 | 425367 |
| 2021-11-02 | 0.00 | $25.95 | 468011 |
| 2021-11-01 | 0.00 | $25.88 | 449800 |
| 2021-10-29 | -3.00 | $25.82 | 493000 |
| 2021-10-28 | -1.98 | $25.83 | 435900 |
| 2021-10-27 | -9.90 | $25.75 | 444315 |
| 2021-10-26 | -6.93 | $25.78 | 521500 |
| 2021-10-25 | 0.00 | $25.74 | 508000 |
| 2021-10-22 | -3.49 | $25.67 | 525108 |
| 2021-10-21 | -7.06 | $25.63 | 443639 |
| 2021-10-20 | -3.57 | $25.65 | 641204 |
| 2021-10-19 | -1.39 | $25.55 | 656900 |
| 2021-10-18 | -8.33 | $25.50 | 704600 |
| 2021-10-15 | -9.72 | $25.49 | 708602 |
| 2021-10-14 | -34.41 | $25.45 | 647500 |
| 2021-10-13 | -66.67 | $25.15 | 618827 |
| 2021-10-12 | -64.52 | $25.17 | 778186 |
| 2021-10-11 | -74.47 | $25.08 | 774522 |
| 2021-10-08 | -70.64 | $25.16 | 536833 |
| 2021-10-07 | -64.86 | $25.23 | 735000 |
| 2021-10-06 | -73.87 | $25.13 | 649822 |
| 2021-10-05 | -78.38 | $25.08 | 447251 |
| 2021-10-04 | -85.59 | $25.00 | 915100 |
| 2021-10-01 | -74.77 | $25.12 | 828700 |
| 2021-09-30 | -97.17 | $24.94 | 722700 |
| 2021-09-29 | -90.82 | $25.08 | 572600 |
| 2021-09-28 | -98.98 | $25.00 | 1.3M |
| 2021-09-27 | -64.13 | $25.38 | 649147 |
| 2021-09-24 | -58.70 | $25.43 | 636100 |
| 2021-09-23 | -50.00 | $25.51 | 649579 |
| 2021-09-22 | -59.78 | $25.42 | 620152 |
| 2021-09-21 | -79.35 | $25.24 | 799600 |
| 2021-09-20 | -82.61 | $25.21 | 1.6M |
| 2021-09-17 | -96.08 | $25.48 | 1.2M |
| 2021-09-16 | -47.27 | $25.71 | 686800 |
| 2021-09-15 | -41.82 | $25.74 | 625000 |
| 2021-09-14 | -60.00 | $25.64 | 674153 |
| 2021-09-13 | -29.09 | $25.81 | 703717 |
| 2021-09-10 | -36.36 | $25.77 | 832177 |
| 2021-09-09 | -14.55 | $25.89 | 666243 |
| 2021-09-08 | -18.18 | $25.87 | 717157 |
| 2021-09-07 | -21.82 | $25.85 | 934202 |
| 2021-09-03 | -9.09 | $25.92 | 630222 |
| 2021-09-02 | -5.45 | $25.94 | 622800 |
| 2021-09-01 | -2.08 | $25.89 | 500600 |
| 2021-08-31 | -10.64 | $25.84 | 544101 |
| 2021-08-30 | -4.35 | $25.86 | 532617 |
| 2021-08-27 | -13.95 | $25.79 | 677797 |
| 2021-08-26 | -51.16 | $25.63 | 495078 |
| 2021-08-25 | -34.88 | $25.70 | 570322 |
| 2021-08-24 | -30.23 | $25.72 | 625500 |
| 2021-08-23 | -34.88 | $25.70 | 736913 |
| 2021-08-20 | -58.14 | $25.60 | 596300 |
| 2021-08-19 | -83.72 | $25.49 | 586544 |
| 2021-08-18 | -89.74 | $25.50 | 740831 |
| 2021-08-17 | -70.27 | $25.59 | 715726 |
| 2021-08-16 | -46.15 | $25.67 | 639632 |
| 2021-08-13 | -48.00 | $25.61 | 624063 |
| 2021-08-12 | -54.00 | $25.58 | 699993 |
| 2021-08-11 | -36.00 | $25.67 | 798900 |
| 2021-08-10 | -44.00 | $25.63 | 628863 |
| 2021-08-09 | -38.00 | $25.66 | 989210 |
| 2021-08-06 | -36.21 | $25.72 | 1.1M |
| 2021-08-05 | -20.69 | $25.81 | 636512 |
| 2021-08-04 | -20.69 | $25.81 | 930700 |
| 2021-08-03 | -13.79 | $25.85 | 689245 |
| 2021-08-02 | -20.69 | $25.81 | 600400 |
| 2021-07-30 | -27.59 | $25.77 | 488306 |
| 2021-07-29 | -24.14 | $25.79 | 598401 |
| 2021-07-28 | -25.86 | $25.78 | 483600 |
| 2021-07-27 | -34.48 | $25.73 | 694000 |
| 2021-07-26 | -31.03 | $25.75 | 628700 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
26.39
2026-07-24
Close Price
$22.57
Vol: 28913Average Directional Index - Detailed Analysis
Minimum
6.57
Average
21.10
Maximum
74.78
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-24 | 26.39 | $22.57 | 28913 |
| 2026-07-23 | 26.02 | $22.50 | 55961 |
| 2026-07-22 | 25.04 | $22.63 | 45716 |
| 2026-07-21 | 24.37 | $22.60 | 69030 |
| 2026-07-20 | 23.44 | $22.62 | 66149 |
| 2026-07-17 | 22.47 | $22.64 | 65400 |
| 2026-07-16 | 21.53 | $22.75 | 42902 |
| 2026-07-15 | 20.53 | $22.75 | 84603 |
| 2026-07-14 | 19.49 | $22.75 | 63958 |
| 2026-07-13 | 18.81 | $22.79 | 22300 |
| 2026-07-10 | 18.26 | $22.85 | 36636 |
| 2026-07-09 | 17.68 | $22.85 | 51115 |
| 2026-07-08 | 17.50 | $22.76 | 23945 |
| 2026-07-07 | 16.88 | $22.84 | 33411 |
| 2026-07-06 | 16.61 | $22.85 | 63303 |
| 2026-07-02 | 16.32 | $22.79 | 38300 |
| 2026-07-01 | 15.84 | $22.75 | 64200 |
| 2026-06-30 | 15.55 | $22.84 | 39147 |
| 2026-06-29 | 15.51 | $22.91 | 92800 |
| 2026-06-26 | 15.39 | $22.83 | 28350 |
| 2026-06-25 | 15.18 | $22.78 | 40924 |
| 2026-06-24 | 14.71 | $22.71 | 17700 |
| 2026-06-23 | 13.96 | $22.67 | 69400 |
| 2026-06-22 | 12.99 | $22.71 | 54700 |
| 2026-06-18 | 12.19 | $22.74 | 41600 |
| 2026-06-17 | 11.60 | $22.56 | 66900 |
| 2026-06-16 | 10.99 | $22.83 | 29316 |
| 2026-06-15 | 11.07 | $22.84 | 94113 |
| 2026-06-12 | 11.15 | $22.74 | 127730 |
| 2026-06-11 | 10.82 | $22.67 | 50932 |
| 2026-06-10 | 10.09 | $22.56 | 36329 |
| 2026-06-09 | 9.62 | $22.64 | 62237 |
| 2026-06-08 | 9.13 | $22.58 | 49100 |
| 2026-06-05 | 8.96 | $22.65 | 69006 |
| 2026-06-04 | 8.93 | $22.97 | 38500 |
| 2026-06-03 | 9.06 | $22.86 | 63011 |
| 2026-06-02 | 9.34 | $22.92 | 60500 |
| 2026-06-01 | 9.48 | $22.79 | 70739 |
| 2026-05-29 | 9.78 | $22.89 | 64037 |
| 2026-05-28 | 9.85 | $22.92 | 74386 |
| 2026-05-27 | 9.92 | $22.91 | 46529 |
| 2026-05-26 | 9.90 | $22.93 | 97800 |
| 2026-05-22 | 9.89 | $22.88 | 73424 |
| 2026-05-21 | 10.18 | $22.79 | 59632 |
| 2026-05-20 | 10.55 | $22.74 | 111200 |
| 2026-05-19 | 10.80 | $22.57 | 77600 |
| 2026-05-18 | 10.57 | $22.65 | 47200 |
| 2026-05-15 | 10.49 | $22.60 | 60500 |
| 2026-05-14 | 10.44 | $22.86 | 93200 |
| 2026-05-13 | 10.78 | $22.74 | 77730 |
| 2026-05-12 | 11.12 | $22.86 | 64100 |
| 2026-05-11 | 11.49 | $22.89 | 49225 |
| 2026-05-08 | 11.87 | $22.87 | 40905 |
| 2026-05-07 | 12.28 | $22.77 | 61245 |
| 2026-05-06 | 12.70 | $22.89 | 97400 |
| 2026-05-05 | 12.85 | $22.79 | 52100 |
| 2026-05-04 | 13.19 | $22.67 | 51061 |
| 2026-05-01 | 13.59 | $22.78 | 111342 |
| 2026-04-30 | 13.80 | $22.77 | 80528 |
| 2026-04-29 | 14.29 | $22.49 | 31200 |
| 2026-04-28 | 14.60 | $22.56 | 42700 |
| 2026-04-27 | 15.10 | $22.57 | 64100 |
| 2026-04-24 | 15.62 | $22.61 | 58247 |
| 2026-04-23 | 16.27 | $22.52 | 45300 |
| 2026-04-22 | 16.85 | $22.46 | 49729 |
| 2026-04-21 | 17.30 | $22.37 | 76520 |
| 2026-04-20 | 18.03 | $22.54 | 53090 |
| 2026-04-17 | 18.61 | $22.58 | 128248 |
| 2026-04-16 | 19.22 | $22.42 | 100510 |
| 2026-04-15 | 20.21 | $22.39 | 123300 |
| 2026-04-14 | 21.08 | $22.39 | 105608 |
| 2026-04-13 | 21.91 | $22.38 | 61600 |
| 2026-04-10 | 22.78 | $22.30 | 49840 |
| 2026-04-09 | 23.83 | $22.37 | 76900 |
| 2026-04-08 | 24.94 | $22.30 | 55150 |
| 2026-04-07 | 25.68 | $22.02 | 60000 |
| 2026-04-06 | 25.54 | $21.98 | 59800 |
| 2026-04-02 | 25.48 | $21.98 | 36100 |
| 2026-04-01 | 25.20 | $21.92 | 47800 |
| 2026-03-31 | 25.00 | $21.84 | 43400 |
| 2026-03-30 | 24.46 | $21.59 | 73137 |
| 2026-03-27 | 23.35 | $21.56 | 55127 |
| 2026-03-26 | 22.20 | $21.74 | 49510 |
| 2026-03-25 | 21.19 | $21.89 | 64336 |
| 2026-03-24 | 20.44 | $21.84 | 47013 |
| 2026-03-23 | 19.54 | $21.85 | 92800 |
| 2026-03-20 | 18.60 | $21.64 | 81900 |
| 2026-03-19 | 17.60 | $22.05 | 50642 |
| 2026-03-18 | 17.11 | $22.01 | 38121 |
| 2026-03-17 | 16.84 | $22.29 | 47978 |
| 2026-03-16 | 17.08 | $22.20 | 77100 |
| 2026-03-13 | 17.06 | $22.03 | 100340 |
| 2026-03-12 | 17.04 | $22.05 | 65900 |
| 2026-03-11 | 16.30 | $22.38 | 54667 |
| 2026-03-10 | 16.24 | $22.48 | 59842 |
| 2026-03-09 | 16.54 | $22.58 | 74728 |
| 2026-03-06 | 16.07 | $22.47 | 59776 |
| 2026-03-05 | 15.88 | $22.58 | 59412 |
| 2026-03-04 | 16.36 | $22.76 | 63733 |
| 2026-03-03 | 17.01 | $22.64 | 93900 |
| 2026-03-02 | 17.83 | $22.82 | 90206 |
| 2026-02-27 | 17.70 | $22.80 | 69900 |
| 2026-02-26 | 17.19 | $22.74 | 63266 |
| 2026-02-25 | 16.72 | $22.76 | 58600 |
| 2026-02-24 | 16.23 | $22.72 | 54700 |
| 2026-02-23 | 15.92 | $22.62 | 75818 |
| 2026-02-20 | 15.43 | $22.65 | 46752 |
| 2026-02-19 | 14.98 | $22.57 | 96927 |
| 2026-02-18 | 14.78 | $22.56 | 68000 |
| 2026-02-17 | 14.57 | $22.57 | 160937 |
| 2026-02-13 | 14.53 | $22.60 | 144115 |
| 2026-02-12 | 14.48 | $22.42 | 52941 |
| 2026-02-11 | 14.79 | $22.60 | 81300 |
| 2026-02-10 | 14.70 | $22.54 | 113600 |
| 2026-02-09 | 14.67 | $22.45 | 77800 |
| 2026-02-06 | 15.03 | $22.41 | 63122 |
| 2026-02-05 | 15.73 | $22.19 | 69640 |
| 2026-02-04 | 15.75 | $22.23 | 40044 |
| 2026-02-03 | 15.93 | $22.24 | 74200 |
| 2026-02-02 | 16.12 | $22.21 | 72932 |
| 2026-01-30 | 16.60 | $22.25 | 37500 |
| 2026-01-29 | 17.00 | $22.22 | 75745 |
| 2026-01-28 | 17.63 | $22.28 | 61900 |
| 2026-01-27 | 18.41 | $22.29 | 77300 |
| 2026-01-26 | 19.19 | $22.27 | 95850 |
| 2026-01-23 | 19.76 | $22.14 | 64100 |
| 2026-01-22 | 20.02 | $22.13 | 48900 |
| 2026-01-21 | 20.28 | $22.09 | 76405 |
| 2026-01-20 | 20.34 | $21.92 | 103017 |
| 2026-01-16 | 20.00 | $22.21 | 119317 |
| 2026-01-15 | 20.60 | $22.19 | 154100 |
| 2026-01-14 | 21.23 | $22.17 | 67911 |
| 2026-01-13 | 21.36 | $22.27 | 65128 |
| 2026-01-12 | 21.83 | $22.24 | 84900 |
| 2026-01-09 | 22.18 | $22.23 | 58500 |
| 2026-01-08 | 22.50 | $22.11 | 64900 |
| 2026-01-07 | 22.15 | $22.09 | 51400 |
| 2026-01-06 | 21.87 | $22.16 | 68600 |
| 2026-01-05 | 21.64 | $22.11 | 96233 |
| 2026-01-02 | 21.19 | $22.07 | 127500 |
| 2025-12-31 | 20.56 | $22.02 | 84800 |
| 2025-12-30 | 20.06 | $22.14 | 87600 |
| 2025-12-29 | 19.82 | $22.14 | 104200 |
| 2025-12-26 | 19.56 | $22.14 | 45339 |
| 2025-12-24 | 19.44 | $22.15 | 25529 |
| 2025-12-23 | 19.37 | $22.06 | 85630 |
| 2025-12-22 | 18.88 | $22.01 | 87500 |
| 2025-12-19 | 18.50 | $21.94 | 57814 |
| 2025-12-18 | 17.97 | $21.94 | 73350 |
| 2025-12-17 | 17.41 | $21.85 | 65339 |
| 2025-12-16 | 16.47 | $21.94 | 61313 |
| 2025-12-15 | 15.61 | $22.04 | 60747 |
| 2025-12-12 | 14.87 | $21.98 | 99307 |
| 2025-12-11 | 14.15 | $22.12 | 49102 |
| 2025-12-10 | 13.65 | $22.25 | 64825 |
| 2025-12-09 | 13.12 | $22.14 | 64600 |
| 2025-12-08 | 12.63 | $22.14 | 102315 |
| 2025-12-05 | 12.12 | $22.25 | 86708 |
| 2025-12-04 | 12.67 | $22.27 | 64921 |
| 2025-12-03 | 13.32 | $22.28 | 52142 |
| 2025-12-02 | 14.01 | $22.22 | 32700 |
| 2025-12-01 | 14.14 | $22.22 | 57529 |
| 2025-11-28 | 14.25 | $22.38 | 72900 |
| 2025-11-26 | 14.02 | $22.32 | 105800 |
| 2025-11-25 | 13.98 | $22.18 | 22600 |
| 2025-11-24 | 14.33 | $22.02 | 54416 |
| 2025-11-21 | 15.08 | $21.93 | 47808 |
| 2025-11-20 | 15.47 | $21.80 | 69305 |
| 2025-11-19 | 15.89 | $21.87 | 52817 |
| 2025-11-18 | 15.62 | $21.94 | 87000 |
| 2025-11-17 | 15.35 | $21.93 | 62508 |
| 2025-11-14 | 15.24 | $22.09 | 132100 |
| 2025-11-13 | 15.24 | $22.03 | 70400 |
| 2025-11-12 | 15.44 | $22.40 | 76945 |
| 2025-11-11 | 15.59 | $22.40 | 44700 |
| 2025-11-10 | 15.89 | $22.31 | 67200 |
| 2025-11-07 | 16.20 | $22.17 | 113574 |
| 2025-11-06 | 16.35 | $22.10 | 52223 |
| 2025-11-05 | 16.85 | $22.16 | 36700 |
| 2025-11-04 | 17.33 | $22.10 | 113900 |
| 2025-11-03 | 17.70 | $22.23 | 130739 |
| 2025-10-31 | 18.28 | $22.25 | 115700 |
| 2025-10-30 | 19.16 | $22.32 | 38100 |
| 2025-10-29 | 19.96 | $22.37 | 67056 |
| 2025-10-28 | 20.68 | $22.52 | 79664 |
| 2025-10-27 | 20.69 | $22.55 | 110724 |
| 2025-10-24 | 20.73 | $22.42 | 45800 |
| 2025-10-23 | 21.12 | $22.33 | 42700 |
| 2025-10-22 | 21.79 | $22.33 | 48500 |
| 2025-10-21 | 22.50 | $22.39 | 26065 |
| 2025-10-20 | 22.78 | $22.39 | 89832 |
| 2025-10-17 | 23.19 | $22.24 | 50600 |
| 2025-10-16 | 24.13 | $22.21 | 64748 |
| 2025-10-15 | 24.99 | $22.30 | 159947 |
| 2025-10-14 | 25.81 | $22.19 | 43033 |
| 2025-10-13 | 26.84 | $22.26 | 83321 |
| 2025-10-10 | 28.18 | $22.08 | 106600 |
| 2025-10-09 | 29.60 | $22.34 | 137948 |
| 2025-10-08 | 29.75 | $22.47 | 68030 |
| 2025-10-07 | 29.44 | $22.39 | 123100 |
| 2025-10-06 | 29.28 | $22.42 | 111623 |
| 2025-10-03 | 28.83 | $22.44 | 140198 |
| 2025-10-02 | 28.36 | $22.38 | 65589 |
| 2025-10-01 | 27.95 | $22.38 | 202500 |
| 2025-09-30 | 27.65 | $22.28 | 60600 |
| 2025-09-29 | 27.82 | $22.24 | 56309 |
| 2025-09-26 | 28.00 | $22.21 | 88904 |
| 2025-09-25 | 28.26 | $22.10 | 60235 |
| 2025-09-24 | 28.79 | $22.21 | 69053 |
| 2025-09-23 | 28.62 | $22.23 | 75225 |
| 2025-09-22 | 28.44 | $22.20 | 71161 |
| 2025-09-19 | 28.32 | $22.18 | 69800 |
| 2025-09-18 | 28.32 | $22.20 | 105900 |
| 2025-09-17 | 28.32 | $22.12 | 53324 |
| 2025-09-16 | 28.32 | $22.16 | 58804 |
| 2025-09-15 | 28.05 | $22.20 | 140100 |
| 2025-09-12 | 27.61 | $22.13 | 90500 |
| 2025-09-11 | 27.27 | $22.27 | 82032 |
| 2025-09-10 | 26.70 | $22.17 | 106971 |
| 2025-09-09 | 26.43 | $22.09 | 65700 |
| 2025-09-08 | 26.34 | $22.04 | 53206 |
| 2025-09-05 | 26.42 | $22.00 | 157500 |
| 2025-09-04 | 26.51 | $21.94 | 50408 |
| 2025-09-03 | 27.17 | $21.81 | 77700 |
| 2025-09-02 | 27.90 | $21.72 | 119300 |
| 2025-08-29 | 29.31 | $21.85 | 39400 |
| 2025-08-28 | 28.77 | $21.94 | 72120 |
| 2025-08-27 | 28.05 | $21.87 | 56100 |
| 2025-08-26 | 27.33 | $21.84 | 51211 |
| 2025-08-25 | 26.86 | $21.78 | 50429 |
| 2025-08-22 | 26.28 | $21.91 | 87664 |
| 2025-08-21 | 25.68 | $21.65 | 53702 |
| 2025-08-20 | 25.91 | $21.72 | 65200 |
| 2025-08-19 | 26.09 | $21.71 | 78900 |
| 2025-08-18 | 26.13 | $21.69 | 76000 |
| 2025-08-15 | 26.35 | $21.75 | 87400 |
| 2025-08-14 | 26.16 | $21.84 | 111015 |
| 2025-08-13 | 25.96 | $21.88 | 42200 |
| 2025-08-12 | 25.41 | $21.88 | 144029 |
| 2025-08-11 | 24.82 | $21.75 | 77546 |
| 2025-08-08 | 24.30 | $21.79 | 154503 |
| 2025-08-07 | 23.56 | $21.80 | 53807 |
| 2025-08-06 | 22.78 | $21.78 | 37000 |
| 2025-08-05 | 22.28 | $21.77 | 33900 |
| 2025-08-04 | 21.76 | $21.87 | 160361 |
| 2025-08-01 | 21.21 | $21.62 | 76000 |
| 2025-07-31 | 21.25 | $21.66 | 63100 |
| 2025-07-30 | 20.75 | $21.76 | 60421 |
| 2025-07-29 | 20.23 | $21.76 | 152300 |
| 2025-07-28 | 19.81 | $21.64 | 68726 |
| 2025-07-25 | 19.57 | $21.72 | 36109 |
| 2025-07-24 | 19.15 | $21.67 | 64301 |
| 2025-07-23 | 18.80 | $21.66 | 71527 |
| 2025-07-22 | 18.49 | $21.65 | 48900 |
| 2025-07-21 | 18.17 | $21.58 | 93308 |
| 2025-07-18 | 17.69 | $21.56 | 75800 |
| 2025-07-17 | 17.38 | $21.48 | 48200 |
| 2025-07-16 | 17.33 | $21.41 | 42100 |
| 2025-07-15 | 17.30 | $21.42 | 112000 |
| 2025-07-14 | 17.10 | $21.54 | 41900 |
| 2025-07-11 | 17.26 | $21.66 | 67610 |
| 2025-07-10 | 16.87 | $21.66 | 43800 |
| 2025-07-09 | 16.32 | $21.62 | 103426 |
| 2025-07-08 | 15.77 | $21.52 | 64100 |
| 2025-07-07 | 15.59 | $21.54 | 98730 |
| 2025-07-03 | 15.35 | $21.69 | 98118 |
| 2025-07-02 | 14.44 | $21.64 | 79500 |
| 2025-07-01 | 13.70 | $21.61 | 83712 |
| 2025-06-30 | 12.92 | $21.66 | 56343 |
| 2025-06-27 | 12.00 | $21.52 | 94500 |
| 2025-06-26 | 11.13 | $21.55 | 148219 |
| 2025-06-25 | 10.45 | $21.37 | 44300 |
| 2025-06-24 | 9.89 | $21.45 | 142523 |
| 2025-06-23 | 9.30 | $21.25 | 140329 |
| 2025-06-20 | 9.29 | $21.12 | 110400 |
| 2025-06-18 | 9.56 | $21.11 | 54000 |
| 2025-06-17 | 9.86 | $21.11 | 75029 |
| 2025-06-16 | 10.30 | $21.18 | 124753 |
| 2025-06-13 | 10.45 | $21.16 | 133419 |
| 2025-06-12 | 10.61 | $21.32 | 53300 |
| 2025-06-11 | 10.83 | $21.33 | 89520 |
| 2025-06-10 | 10.70 | $21.28 | 162823 |
| 2025-06-09 | 10.83 | $21.20 | 100200 |
| 2025-06-06 | 10.98 | $21.22 | 68520 |
| 2025-06-05 | 11.15 | $21.17 | 119300 |
| 2025-06-04 | 11.34 | $21.25 | 74200 |
| 2025-06-03 | 11.45 | $21.22 | 96225 |
| 2025-06-02 | 11.78 | $21.15 | 75100 |
| 2025-05-30 | 12.35 | $21.21 | 45233 |
| 2025-05-29 | 12.95 | $21.02 | 73349 |
| 2025-05-28 | 13.42 | $20.94 | 62626 |
| 2025-05-27 | 14.09 | $21.07 | 85707 |
| 2025-05-23 | 14.80 | $20.78 | 48300 |
| 2025-05-22 | 14.79 | $20.82 | 64400 |
| 2025-05-21 | 14.82 | $20.80 | 40406 |
| 2025-05-20 | 15.06 | $21.11 | 53700 |
| 2025-05-19 | 15.80 | $21.17 | 56009 |
| 2025-05-16 | 16.58 | $21.22 | 135726 |
| 2025-05-15 | 17.10 | $21.13 | 77538 |
| 2025-05-14 | 17.86 | $20.92 | 106843 |
| 2025-05-13 | 18.65 | $20.95 | 51903 |
| 2025-05-12 | 19.62 | $21.00 | 81100 |
| 2025-05-09 | 20.64 | $20.80 | 51200 |
| 2025-05-08 | 21.33 | $20.76 | 81411 |
| 2025-05-07 | 22.06 | $20.78 | 73700 |
| 2025-05-06 | 22.54 | $20.70 | 42740 |
| 2025-05-05 | 22.90 | $20.74 | 79500 |
| 2025-05-02 | 23.62 | $20.83 | 74512 |
| 2025-05-01 | 24.50 | $20.70 | 65600 |
| 2025-04-30 | 25.38 | $20.68 | 48250 |
| 2025-04-29 | 25.98 | $20.78 | 32741 |
| 2025-04-28 | 26.63 | $20.65 | 76610 |
| 2025-04-25 | 27.06 | $20.57 | 48500 |
| 2025-04-24 | 27.36 | $20.47 | 52548 |
| 2025-04-23 | 27.54 | $20.18 | 47848 |
| 2025-04-22 | 27.64 | $20.01 | 62305 |
| 2025-04-21 | 26.87 | $19.68 | 111932 |
| 2025-04-17 | 26.02 | $20.15 | 37500 |
| 2025-04-16 | 25.70 | $20.08 | 61000 |
| 2025-04-15 | 25.36 | $20.25 | 51400 |
| 2025-04-14 | 25.17 | $20.07 | 122107 |
| 2025-04-11 | 24.93 | $19.99 | 60246 |
| 2025-04-10 | 23.92 | $19.86 | 94910 |
| 2025-04-09 | 22.90 | $20.43 | 145043 |
| 2025-04-08 | 21.83 | $19.20 | 129800 |
| 2025-04-07 | 19.89 | $19.50 | 234800 |
| 2025-04-04 | 17.86 | $19.87 | 240600 |
| 2025-04-03 | 16.28 | $20.77 | 78300 |
| 2025-04-02 | 15.89 | $21.10 | 38500 |
| 2025-04-01 | 15.91 | $21.08 | 53613 |
| 2025-03-31 | 15.75 | $21.09 | 58232 |
| 2025-03-28 | 15.26 | $20.99 | 114100 |
| 2025-03-27 | 14.84 | $21.08 | 35414 |
| 2025-03-26 | 14.68 | $21.15 | 68744 |
| 2025-03-25 | 14.69 | $21.22 | 30300 |
| 2025-03-24 | 15.01 | $21.29 | 93948 |
| 2025-03-21 | 15.35 | $21.08 | 37600 |
| 2025-03-20 | 15.17 | $21.19 | 53600 |
| 2025-03-19 | 15.28 | $21.05 | 68300 |
| 2025-03-18 | 15.33 | $21.01 | 42500 |
| 2025-03-17 | 14.87 | $21.15 | 99337 |
| 2025-03-14 | 14.38 | $20.87 | 224806 |
| 2025-03-13 | 13.14 | $20.70 | 95000 |
| 2025-03-12 | 11.97 | $20.99 | 71447 |
| 2025-03-11 | 11.19 | $20.95 | 93216 |
| 2025-03-10 | 10.29 | $21.08 | 122400 |
| 2025-03-07 | 9.51 | $21.30 | 62226 |
| 2025-03-06 | 8.83 | $21.18 | 69048 |
| 2025-03-05 | 8.38 | $21.45 | 87514 |
| 2025-03-04 | 8.29 | $21.46 | 115232 |
| 2025-03-03 | 8.46 | $21.59 | 111713 |
| 2025-02-28 | 8.86 | $21.73 | 64800 |
| 2025-02-27 | 9.08 | $21.44 | 90200 |
| 2025-02-26 | 9.00 | $21.64 | 119178 |
| 2025-02-25 | 9.20 | $21.62 | 178300 |
| 2025-02-24 | 9.27 | $21.60 | 86283 |
| 2025-02-21 | 9.55 | $21.66 | 85400 |
| 2025-02-20 | 9.98 | $21.77 | 54500 |
| 2025-02-19 | 10.09 | $21.77 | 137900 |
| 2025-02-18 | 10.20 | $21.74 | 110528 |
| 2025-02-14 | 10.24 | $21.77 | 146200 |
| 2025-02-13 | 10.66 | $21.75 | 63100 |
| 2025-02-12 | 10.91 | $21.63 | 52731 |
| 2025-02-11 | 10.98 | $21.79 | 57409 |
| 2025-02-10 | 11.49 | $21.75 | 74146 |
| 2025-02-07 | 12.02 | $21.64 | 62747 |
| 2025-02-06 | 12.56 | $21.78 | 81937 |
| 2025-02-05 | 13.08 | $21.80 | 121731 |
| 2025-02-04 | 13.68 | $21.64 | 73100 |
| 2025-02-03 | 13.90 | $21.61 | 153360 |
| 2025-01-31 | 14.14 | $21.69 | 43739 |
| 2025-01-30 | 14.72 | $21.77 | 57500 |
| 2025-01-29 | 15.45 | $21.56 | 61300 |
| 2025-01-28 | 16.13 | $21.63 | 59121 |
| 2025-01-27 | 16.89 | $21.60 | 82400 |
| 2025-01-24 | 17.42 | $21.77 | 66100 |
| 2025-01-23 | 18.12 | $21.75 | 100326 |
| 2025-01-22 | 19.07 | $21.69 | 55632 |
| 2025-01-21 | 19.68 | $21.79 | 98585 |
| 2025-01-17 | 20.50 | $21.58 | 84803 |
| 2025-01-16 | 21.37 | $21.54 | 84221 |
| 2025-01-15 | 21.94 | $21.44 | 179700 |
| 2025-01-14 | 22.45 | $21.11 | 61200 |
| 2025-01-13 | 21.57 | $21.04 | 91955 |
| 2025-01-10 | 20.69 | $21.09 | 83800 |
| 2025-01-08 | 19.99 | $21.36 | 53850 |
| 2025-01-07 | 19.71 | $21.35 | 65300 |
| 2025-01-06 | 19.47 | $21.47 | 153100 |
| 2025-01-03 | 19.61 | $21.55 | 63100 |
| 2025-01-02 | 19.49 | $21.35 | 90126 |
| 2024-12-31 | 19.07 | $21.33 | 89500 |
| 2024-12-30 | 18.47 | $21.40 | 155600 |
| 2024-12-27 | 17.84 | $21.42 | 92539 |
| 2024-12-26 | 17.43 | $21.58 | 92100 |
| 2024-12-24 | 17.09 | $21.57 | 85600 |
| 2024-12-23 | 16.52 | $21.42 | 59000 |
| 2024-12-20 | 15.44 | $21.37 | 149800 |
| 2024-12-19 | 14.32 | $21.25 | 133100 |
| 2024-12-18 | 13.37 | $21.29 | 132606 |
| 2024-12-17 | 12.53 | $21.80 | 63300 |
| 2024-12-16 | 12.93 | $21.97 | 132200 |
| 2024-12-13 | 13.36 | $21.97 | 108506 |
| 2024-12-12 | 13.77 | $22.01 | 58300 |
| 2024-12-11 | 14.23 | $22.22 | 75412 |
| 2024-12-10 | 14.90 | $22.14 | 104907 |
| 2024-12-09 | 15.46 | $22.25 | 75810 |
| 2024-12-06 | 15.45 | $22.37 | 89000 |
| 2024-12-05 | 15.06 | $22.35 | 61500 |
| 2024-12-04 | 14.77 | $22.32 | 197000 |
| 2024-12-03 | 14.38 | $22.36 | 84114 |
| 2024-12-02 | 13.87 | $22.37 | 63100 |
| 2024-11-29 | 13.34 | $22.40 | 58000 |
| 2024-11-27 | 12.78 | $22.26 | 101566 |
| 2024-11-26 | 12.50 | $22.17 | 70238 |
| 2024-11-25 | 12.53 | $22.13 | 69019 |
| 2024-11-22 | 12.41 | $21.99 | 79244 |
| 2024-11-21 | 12.77 | $21.91 | 85890 |
| 2024-11-20 | 13.44 | $21.78 | 59100 |
| 2024-11-19 | 13.70 | $21.87 | 51945 |
| 2024-11-18 | 13.98 | $21.78 | 74100 |
| 2024-11-15 | 14.01 | $21.67 | 91900 |
| 2024-11-14 | 13.79 | $21.81 | 168718 |
| 2024-11-13 | 14.06 | $21.81 | 59943 |
| 2024-11-12 | 14.36 | $21.96 | 124126 |
| 2024-11-11 | 15.07 | $22.14 | 82500 |
| 2024-11-08 | 15.48 | $22.16 | 76834 |
| 2024-11-07 | 15.91 | $22.01 | 127200 |
| 2024-11-06 | 16.59 | $21.85 | 72522 |
| 2024-11-05 | 16.99 | $21.72 | 90342 |
| 2024-11-04 | 16.51 | $21.53 | 56300 |
| 2024-11-01 | 15.35 | $21.46 | 65200 |
| 2024-10-31 | 14.21 | $21.51 | 44625 |
| 2024-10-30 | 13.19 | $21.73 | 62538 |
| 2024-10-29 | 12.83 | $21.78 | 69700 |
| 2024-10-28 | 12.15 | $21.83 | 71430 |
| 2024-10-25 | 11.82 | $21.76 | 61746 |
| 2024-10-24 | 11.47 | $21.87 | 26217 |
| 2024-10-23 | 11.29 | $21.80 | 99600 |
| 2024-10-22 | 11.00 | $21.96 | 91638 |
| 2024-10-21 | 10.89 | $21.99 | 71600 |
| 2024-10-18 | 11.17 | $22.12 | 64700 |
| 2024-10-17 | 11.38 | $22.04 | 71800 |
| 2024-10-16 | 11.60 | $22.17 | 67100 |
| 2024-10-15 | 11.92 | $22.05 | 92000 |
| 2024-10-14 | 12.21 | $22.10 | 121448 |
| 2024-10-11 | 12.76 | $21.98 | 70935 |
| 2024-10-10 | 12.75 | $22.05 | 54105 |
| 2024-10-09 | 13.27 | $22.06 | 67100 |
| 2024-10-08 | 13.62 | $22.05 | 69300 |
| 2024-10-07 | 13.88 | $21.91 | 40704 |
| 2024-10-04 | 14.15 | $22.18 | 92622 |
| 2024-10-03 | 14.76 | $22.20 | 23914 |
| 2024-10-02 | 15.05 | $22.19 | 109400 |
| 2024-10-01 | 15.35 | $22.27 | 28701 |
| 2024-09-30 | 15.12 | $22.25 | 51406 |
| 2024-09-27 | 14.87 | $22.23 | 82447 |
| 2024-09-26 | 14.81 | $22.17 | 119416 |
| 2024-09-25 | 14.74 | $22.17 | 54625 |
| 2024-09-24 | 14.67 | $22.29 | 63328 |
| 2024-09-23 | 14.49 | $22.25 | 108421 |
| 2024-09-20 | 14.31 | $22.20 | 51535 |
| 2024-09-19 | 14.38 | $22.23 | 74200 |
| 2024-09-18 | 14.27 | $22.02 | 118500 |
| 2024-09-17 | 14.29 | $22.24 | 79338 |
| 2024-09-16 | 13.68 | $22.22 | 104828 |
| 2024-09-13 | 13.19 | $22.08 | 80636 |
| 2024-09-12 | 12.97 | $22.12 | 83831 |
| 2024-09-11 | 12.83 | $22.06 | 52211 |
| 2024-09-10 | 12.88 | $21.99 | 33935 |
| 2024-09-09 | 13.16 | $21.84 | 66400 |
| 2024-09-06 | 13.85 | $21.74 | 64400 |
| 2024-09-05 | 14.58 | $21.83 | 89729 |
| 2024-09-04 | 14.67 | $21.92 | 26600 |
| 2024-09-03 | 14.98 | $21.81 | 50237 |
| 2024-08-30 | 15.30 | $21.98 | 68741 |
| 2024-08-29 | 15.18 | $21.85 | 52716 |
| 2024-08-28 | 15.25 | $21.78 | 33498 |
| 2024-08-27 | 15.31 | $21.87 | 66700 |
| 2024-08-26 | 15.14 | $21.91 | 68028 |
| 2024-08-23 | 14.62 | $21.88 | 86211 |
| 2024-08-22 | 14.15 | $21.72 | 108400 |
| 2024-08-21 | 13.84 | $21.85 | 79167 |
| 2024-08-20 | 13.18 | $21.76 | 186500 |
| 2024-08-19 | 12.69 | $21.73 | 166229 |
| 2024-08-16 | 12.26 | $21.62 | 113554 |
| 2024-08-15 | 12.09 | $21.54 | 100471 |
| 2024-08-14 | 12.20 | $21.45 | 119140 |
| 2024-08-13 | 12.66 | $21.30 | 50841 |
| 2024-08-12 | 13.06 | $21.20 | 73200 |
| 2024-08-09 | 13.33 | $21.30 | 121900 |
| 2024-08-08 | 13.62 | $21.17 | 74448 |
| 2024-08-07 | 13.72 | $20.96 | 99017 |
| 2024-08-06 | 13.82 | $21.11 | 66200 |
| 2024-08-05 | 14.06 | $21.01 | 168120 |
| 2024-08-02 | 14.08 | $21.38 | 114700 |
| 2024-08-01 | 14.36 | $21.42 | 63200 |
| 2024-07-31 | 14.18 | $21.53 | 100200 |
| 2024-07-30 | 14.29 | $21.32 | 55632 |
| 2024-07-29 | 14.91 | $21.29 | 107900 |
| 2024-07-26 | 15.59 | $21.29 | 178200 |
| 2024-07-25 | 16.38 | $21.10 | 119500 |
| 2024-07-24 | 17.03 | $21.15 | 71700 |
| 2024-07-23 | 17.79 | $21.40 | 62757 |
| 2024-07-22 | 17.80 | $21.43 | 74414 |
| 2024-07-19 | 17.88 | $21.33 | 51152 |
| 2024-07-18 | 17.96 | $21.39 | 70500 |
| 2024-07-17 | 17.67 | $21.55 | 120327 |
| 2024-07-16 | 17.36 | $21.63 | 156500 |
| 2024-07-15 | 16.28 | $21.45 | 191700 |
| 2024-07-12 | 15.35 | $21.51 | 68511 |
| 2024-07-11 | 14.40 | $21.50 | 127543 |
| 2024-07-10 | 13.34 | $21.45 | 154900 |
| 2024-07-09 | 12.63 | $21.35 | 65425 |
| 2024-07-08 | 12.14 | $21.36 | 142520 |
| 2024-07-05 | 11.58 | $21.32 | 114241 |
| 2024-07-03 | 11.23 | $21.23 | 81903 |
| 2024-07-02 | 11.12 | $21.12 | 67300 |
| 2024-07-01 | 11.47 | $20.98 | 79600 |
| 2024-06-28 | 11.91 | $21.12 | 99448 |
| 2024-06-27 | 11.67 | $21.15 | 60501 |
| 2024-06-26 | 11.56 | $21.10 | 62400 |
| 2024-06-25 | 11.59 | $21.16 | 65512 |
| 2024-06-24 | 11.30 | $21.21 | 102700 |
| 2024-06-21 | 10.90 | $21.13 | 129700 |
| 2024-06-20 | 10.67 | $21.15 | 117033 |
| 2024-06-18 | 10.46 | $21.16 | 109731 |
| 2024-06-17 | 10.20 | $21.10 | 84408 |
| 2024-06-14 | 10.01 | $21.07 | 132330 |
| 2024-06-13 | 9.96 | $21.04 | 60800 |
| 2024-06-12 | 9.94 | $21.07 | 131106 |
| 2024-06-11 | 9.51 | $20.99 | 63215 |
| 2024-06-10 | 9.82 | $20.90 | 66128 |
| 2024-06-07 | 10.32 | $20.88 | 46500 |
| 2024-06-06 | 10.60 | $20.99 | 93533 |
| 2024-06-05 | 10.58 | $21.00 | 103338 |
| 2024-06-04 | 10.62 | $20.82 | 109507 |
| 2024-06-03 | 11.09 | $20.74 | 134100 |
| 2024-05-31 | 11.51 | $20.69 | 99200 |
| 2024-05-30 | 11.62 | $20.53 | 40912 |
| 2024-05-29 | 11.25 | $20.50 | 57804 |
| 2024-05-28 | 10.85 | $20.64 | 74665 |
| 2024-05-24 | 10.88 | $20.71 | 54424 |
| 2024-05-23 | 11.12 | $20.65 | 70242 |
| 2024-05-22 | 11.38 | $20.80 | 65739 |
| 2024-05-21 | 11.79 | $20.89 | 53547 |
| 2024-05-20 | 11.91 | $20.89 | 74540 |
| 2024-05-17 | 12.04 | $20.85 | 114734 |
| 2024-05-16 | 12.24 | $20.94 | 113600 |
| 2024-05-15 | 12.04 | $20.97 | 227980 |
| 2024-05-14 | 11.86 | $20.71 | 68800 |
| 2024-05-13 | 12.33 | $20.63 | 44233 |
| 2024-05-10 | 12.84 | $20.75 | 42654 |
| 2024-05-09 | 13.37 | $20.78 | 51451 |
| 2024-05-08 | 13.66 | $20.68 | 62000 |
| 2024-05-07 | 14.14 | $20.75 | 69227 |
| 2024-05-06 | 14.45 | $20.65 | 97130 |
| 2024-05-03 | 14.97 | $20.54 | 65400 |
| 2024-05-02 | 15.74 | $20.35 | 43209 |
| 2024-05-01 | 15.78 | $20.24 | 29011 |
| 2024-04-30 | 15.75 | $20.12 | 40900 |
| 2024-04-29 | 15.73 | $20.40 | 73719 |
| 2024-04-26 | 16.16 | $20.28 | 157467 |
| 2024-04-25 | 16.22 | $20.19 | 186335 |
| 2024-04-24 | 15.91 | $20.30 | 108300 |
| 2024-04-23 | 15.93 | $20.29 | 65400 |
| 2024-04-22 | 15.94 | $20.17 | 102344 |
| 2024-04-19 | 15.37 | $20.06 | 106749 |
| 2024-04-18 | 14.38 | $20.07 | 62700 |
| 2024-04-17 | 13.42 | $20.11 | 65686 |
| 2024-04-16 | 12.41 | $20.16 | 122100 |
| 2024-04-15 | 11.19 | $20.17 | 228600 |
| 2024-04-12 | 9.99 | $20.44 | 95500 |
| 2024-04-11 | 9.50 | $20.58 | 81354 |
| 2024-04-10 | 9.06 | $20.63 | 97700 |
| 2024-04-09 | 9.03 | $20.88 | 180600 |
| 2024-04-08 | 9.19 | $20.92 | 77807 |
| 2024-04-05 | 9.59 | $20.93 | 89400 |
| 2024-04-04 | 10.00 | $20.91 | 88990 |
| 2024-04-03 | 10.28 | $21.01 | 56135 |
| 2024-04-02 | 10.64 | $20.97 | 65300 |
| 2024-04-01 | 10.78 | $21.06 | 83814 |
| 2024-03-28 | 11.23 | $21.21 | 93300 |
| 2024-03-27 | 11.33 | $21.19 | 160428 |
| 2024-03-26 | 11.58 | $21.02 | 93912 |
| 2024-03-25 | 12.06 | $21.05 | 84556 |
| 2024-03-22 | 12.41 | $21.12 | 98606 |
| 2024-03-21 | 12.51 | $21.13 | 112514 |
| 2024-03-20 | 12.60 | $21.07 | 79800 |
| 2024-03-19 | 12.99 | $20.94 | 82400 |
| 2024-03-18 | 13.57 | $20.85 | 153728 |
| 2024-03-15 | 14.14 | $20.90 | 239048 |
| 2024-03-14 | 14.75 | $20.85 | 76600 |
| 2024-03-13 | 15.45 | $21.02 | 143061 |
| 2024-03-12 | 15.33 | $21.20 | 70735 |
| 2024-03-11 | 14.82 | $21.15 | 79500 |
| 2024-03-08 | 14.55 | $21.17 | 114905 |
| 2024-03-07 | 14.01 | $21.22 | 131118 |
| 2024-03-06 | 13.64 | $21.10 | 127912 |
| 2024-03-05 | 13.39 | $21.03 | 76600 |
| 2024-03-04 | 13.43 | $21.01 | 150305 |
| 2024-03-01 | 13.31 | $21.05 | 203410 |
| 2024-02-29 | 13.18 | $20.87 | 103300 |
| 2024-02-28 | 13.57 | $20.80 | 78700 |
| 2024-02-27 | 14.25 | $20.78 | 76200 |
| 2024-02-26 | 14.87 | $20.81 | 125131 |
| 2024-02-23 | 15.26 | $20.92 | 165201 |
| 2024-02-22 | 15.67 | $20.76 | 133435 |
| 2024-02-21 | 16.29 | $20.56 | 67796 |
| 2024-02-20 | 16.63 | $20.60 | 145030 |
| 2024-02-16 | 16.98 | $20.64 | 101541 |
| 2024-02-15 | 17.88 | $20.78 | 115331 |
| 2024-02-14 | 18.57 | $20.54 | 95534 |
| 2024-02-13 | 19.17 | $20.41 | 143027 |
| 2024-02-12 | 19.65 | $20.86 | 109243 |
| 2024-02-09 | 19.70 | $20.80 | 82827 |
| 2024-02-08 | 19.97 | $20.79 | 69309 |
| 2024-02-07 | 20.46 | $20.79 | 84853 |
| 2024-02-06 | 20.98 | $20.73 | 90300 |
| 2024-02-05 | 21.72 | $20.65 | 108400 |
| 2024-02-02 | 22.50 | $20.87 | 112644 |
| 2024-02-01 | 22.43 | $20.86 | 130231 |
| 2024-01-31 | 22.37 | $20.71 | 81218 |
| 2024-01-30 | 22.50 | $20.82 | 215524 |
| 2024-01-29 | 22.38 | $20.76 | 119736 |
| 2024-01-26 | 22.28 | $20.66 | 77726 |
| 2024-01-25 | 22.57 | $20.66 | 148704 |
| 2024-01-24 | 23.01 | $20.51 | 127100 |
| 2024-01-23 | 23.48 | $20.54 | 109100 |
| 2024-01-22 | 24.14 | $20.59 | 128827 |
| 2024-01-19 | 24.84 | $20.52 | 199049 |
| 2024-01-18 | 26.09 | $20.35 | 137608 |
| 2024-01-17 | 27.12 | $20.30 | 120114 |
| 2024-01-16 | 28.19 | $20.44 | 108284 |
| 2024-01-12 | 29.46 | $20.62 | 76200 |
| 2024-01-11 | 29.96 | $20.60 | 115522 |
| 2024-01-10 | 30.48 | $20.60 | 86509 |
| 2024-01-09 | 31.10 | $20.62 | 263617 |
| 2024-01-08 | 31.88 | $20.60 | 107500 |
| 2024-01-05 | 32.70 | $20.40 | 76409 |
| 2024-01-04 | 33.69 | $20.48 | 91600 |
| 2024-01-03 | 34.48 | $20.60 | 145200 |
| 2024-01-02 | 35.31 | $20.59 | 147100 |
| 2023-12-29 | 35.99 | $20.68 | 193500 |
| 2023-12-28 | 35.94 | $20.79 | 229600 |
| 2023-12-27 | 35.49 | $20.77 | 152215 |
| 2023-12-26 | 35.08 | $20.68 | 187300 |
| 2023-12-22 | 34.79 | $20.64 | 173200 |
| 2023-12-21 | 33.77 | $20.60 | 107700 |
| 2023-12-20 | 32.73 | $20.55 | 239900 |
| 2023-12-19 | 31.65 | $20.61 | 245300 |
| 2023-12-18 | 30.61 | $20.58 | 220000 |
| 2023-12-15 | 29.61 | $20.59 | 192041 |
| 2023-12-14 | 28.54 | $20.60 | 219722 |
| 2023-12-13 | 27.43 | $20.43 | 551729 |
| 2023-12-12 | 26.56 | $20.14 | 146700 |
| 2023-12-11 | 26.28 | $20.11 | 219900 |
| 2023-12-08 | 26.03 | $20.08 | 177444 |
| 2023-12-07 | 25.79 | $20.13 | 171400 |
| 2023-12-06 | 25.10 | $20.03 | 187700 |
| 2023-12-05 | 24.38 | $20.12 | 147700 |
| 2023-12-04 | 23.69 | $20.08 | 147641 |
| 2023-12-01 | 23.08 | $20.11 | 124457 |
| 2023-11-30 | 22.44 | $19.96 | 98300 |
| 2023-11-29 | 22.18 | $19.93 | 162500 |
| 2023-11-28 | 21.91 | $19.84 | 70427 |
| 2023-11-27 | 21.90 | $19.78 | 114403 |
| 2023-11-24 | 22.06 | $19.70 | 35400 |
| 2023-11-22 | 22.41 | $19.79 | 107609 |
| 2023-11-21 | 22.62 | $19.68 | 83600 |
| 2023-11-20 | 23.02 | $19.71 | 109409 |
| 2023-11-17 | 23.45 | $19.62 | 170500 |
| 2023-11-16 | 23.98 | $19.54 | 206600 |
| 2023-11-15 | 24.66 | $19.58 | 155821 |
| 2023-11-14 | 25.23 | $19.54 | 227000 |
| 2023-11-13 | 25.96 | $19.15 | 52444 |
| 2023-11-10 | 26.89 | $19.28 | 80600 |
| 2023-11-09 | 28.23 | $19.09 | 295429 |
| 2023-11-08 | 29.65 | $19.32 | 92116 |
| 2023-11-07 | 30.90 | $19.26 | 107500 |
| 2023-11-06 | 32.21 | $19.22 | 74128 |
| 2023-11-03 | 33.62 | $19.33 | 138600 |
| 2023-11-02 | 35.10 | $19.11 | 114500 |
| 2023-11-01 | 36.64 | $18.74 | 57112 |
| 2023-10-31 | 37.09 | $18.49 | 62900 |
| 2023-10-30 | 36.82 | $18.41 | 123024 |
| 2023-10-27 | 35.95 | $18.32 | 137849 |
| 2023-10-26 | 35.04 | $18.42 | 131357 |
| 2023-10-25 | 34.21 | $18.47 | 63919 |
| 2023-10-24 | 33.39 | $18.66 | 72800 |
| 2023-10-23 | 32.70 | $18.52 | 153528 |
| 2023-10-20 | 31.89 | $18.55 | 116253 |
| 2023-10-19 | 31.25 | $18.60 | 110985 |
| 2023-10-18 | 30.66 | $18.76 | 89200 |
| 2023-10-17 | 30.30 | $18.97 | 116400 |
| 2023-10-16 | 30.14 | $19.11 | 113721 |
| 2023-10-13 | 30.21 | $18.98 | 90913 |
| 2023-10-12 | 30.14 | $18.95 | 56520 |
| 2023-10-11 | 30.06 | $19.26 | 83900 |
| 2023-10-10 | 30.33 | $19.14 | 146411 |
| 2023-10-09 | 30.41 | $19.06 | 155401 |
| 2023-10-06 | 30.01 | $18.82 | 614726 |
| 2023-10-05 | 28.75 | $18.75 | 78200 |
| 2023-10-04 | 27.57 | $18.88 | 158967 |
| 2023-10-03 | 26.32 | $18.70 | 141308 |
| 2023-10-02 | 25.01 | $18.91 | 120378 |
| 2023-09-29 | 23.99 | $19.11 | 145805 |
| 2023-09-28 | 23.34 | $19.14 | 91835 |
| 2023-09-27 | 22.11 | $19.09 | 186047 |
| 2023-09-26 | 20.81 | $19.15 | 144728 |
| 2023-09-25 | 19.67 | $19.36 | 176600 |
| 2023-09-22 | 18.88 | $19.46 | 105025 |
| 2023-09-21 | 18.27 | $19.51 | 124520 |
| 2023-09-20 | 17.66 | $19.80 | 89448 |
| 2023-09-19 | 17.79 | $19.84 | 147921 |
| 2023-09-18 | 17.21 | $19.82 | 139600 |
| 2023-09-15 | 16.63 | $19.80 | 81000 |
| 2023-09-14 | 16.13 | $19.92 | 111300 |
| 2023-09-13 | 15.61 | $19.92 | 99500 |
| 2023-09-12 | 15.51 | $19.97 | 73000 |
| 2023-09-11 | 15.27 | $19.94 | 122774 |
| 2023-09-08 | 15.08 | $19.86 | 45100 |
| 2023-09-07 | 14.76 | $19.84 | 70713 |
| 2023-09-06 | 14.42 | $19.79 | 111900 |
| 2023-09-05 | 14.47 | $19.90 | 142733 |
| 2023-09-01 | 14.96 | $20.10 | 123014 |
| 2023-08-31 | 15.67 | $20.10 | 113349 |
| 2023-08-30 | 16.20 | $20.13 | 155700 |
| 2023-08-29 | 16.75 | $20.05 | 278000 |
| 2023-08-28 | 17.63 | $19.83 | 152200 |
| 2023-08-25 | 17.81 | $19.76 | 83547 |
| 2023-08-24 | 17.78 | $19.73 | 96802 |
| 2023-08-23 | 18.07 | $19.82 | 89102 |
| 2023-08-22 | 18.24 | $19.63 | 95957 |
| 2023-08-21 | 17.50 | $19.60 | 177800 |
| 2023-08-18 | 16.68 | $19.70 | 77144 |
| 2023-08-17 | 15.86 | $19.60 | 269500 |
| 2023-08-16 | 15.07 | $19.78 | 244733 |
| 2023-08-15 | 14.63 | $19.88 | 169900 |
| 2023-08-14 | 14.43 | $19.95 | 147448 |
| 2023-08-11 | 13.85 | $20.03 | 369312 |
| 2023-08-10 | 13.45 | $20.21 | 79100 |
| 2023-08-09 | 13.57 | $20.28 | 65500 |
| 2023-08-08 | 13.69 | $20.29 | 106556 |
| 2023-08-07 | 13.78 | $20.22 | 156100 |
| 2023-08-04 | 13.88 | $20.15 | 160332 |
| 2023-08-03 | 14.07 | $20.15 | 80450 |
| 2023-08-02 | 14.05 | $20.34 | 138300 |
| 2023-08-01 | 14.52 | $20.49 | 131403 |
| 2023-07-31 | 14.86 | $20.66 | 206363 |
| 2023-07-28 | 14.60 | $20.57 | 120931 |
| 2023-07-27 | 14.63 | $20.51 | 112631 |
| 2023-07-26 | 14.67 | $20.62 | 93400 |
| 2023-07-25 | 14.04 | $20.59 | 189400 |
| 2023-07-24 | 13.44 | $20.64 | 66200 |
| 2023-07-21 | 12.56 | $20.60 | 134735 |
| 2023-07-20 | 11.68 | $20.55 | 82729 |
| 2023-07-19 | 10.95 | $20.61 | 164920 |
| 2023-07-18 | 10.18 | $20.55 | 204749 |
| 2023-07-17 | 9.53 | $20.50 | 125100 |
| 2023-07-14 | 9.09 | $20.50 | 118266 |
| 2023-07-13 | 8.34 | $20.63 | 165246 |
| 2023-07-12 | 7.33 | $20.47 | 217837 |
| 2023-07-11 | 6.79 | $20.30 | 97505 |
| 2023-07-10 | 7.11 | $20.14 | 124240 |
| 2023-07-07 | 7.03 | $20.20 | 86400 |
| 2023-07-06 | 6.94 | $20.10 | 107400 |
| 2023-07-05 | 6.85 | $20.33 | 109312 |
| 2023-07-03 | 6.79 | $20.35 | 78700 |
| 2023-06-30 | 6.68 | $20.33 | 175442 |
| 2023-06-29 | 6.61 | $20.14 | 108074 |
| 2023-06-28 | 6.57 | $20.23 | 107877 |
| 2023-06-27 | 6.79 | $20.11 | 69700 |
| 2023-06-26 | 7.11 | $20.10 | 142348 |
| 2023-06-23 | 7.13 | $20.10 | 84303 |
| 2023-06-22 | 7.22 | $20.13 | 57400 |
| 2023-06-21 | 7.28 | $20.21 | 132942 |
| 2023-06-20 | 7.62 | $20.27 | 109107 |
| 2023-06-16 | 7.82 | $20.28 | 216538 |
| 2023-06-15 | 7.72 | $20.40 | 261184 |
| 2023-06-14 | 7.62 | $20.19 | 123604 |
| 2023-06-13 | 7.78 | $20.11 | 169800 |
| 2023-06-12 | 7.95 | $20.20 | 155323 |
| 2023-06-09 | 8.02 | $20.14 | 100914 |
| 2023-06-08 | 8.00 | $20.25 | 76700 |
| 2023-06-07 | 7.98 | $20.20 | 112400 |
| 2023-06-06 | 8.11 | $20.16 | 229309 |
| 2023-06-05 | 8.35 | $20.11 | 121256 |
| 2023-06-02 | 8.64 | $20.18 | 198600 |
| 2023-06-01 | 8.98 | $19.98 | 83426 |
| 2023-05-31 | 9.22 | $19.95 | 105700 |
| 2023-05-30 | 8.97 | $19.90 | 104172 |
| 2023-05-26 | 9.06 | $19.89 | 127800 |
| 2023-05-25 | 8.79 | $19.67 | 126003 |
| 2023-05-24 | 8.05 | $19.73 | 90143 |
| 2023-05-23 | 7.55 | $19.87 | 122800 |
| 2023-05-22 | 7.56 | $19.91 | 200400 |
| 2023-05-19 | 7.71 | $19.98 | 107311 |
| 2023-05-18 | 8.03 | $19.96 | 127500 |
| 2023-05-17 | 8.28 | $19.93 | 83205 |
| 2023-05-16 | 8.44 | $19.89 | 130900 |
| 2023-05-15 | 8.77 | $20.10 | 194939 |
| 2023-05-12 | 9.01 | $19.97 | 104727 |
| 2023-05-11 | 9.36 | $20.05 | 145000 |
| 2023-05-10 | 9.39 | $20.13 | 84725 |
| 2023-05-09 | 9.14 | $20.03 | 90100 |
| 2023-05-08 | 9.45 | $20.07 | 131401 |
| 2023-05-05 | 9.78 | $20.12 | 151125 |
| 2023-05-04 | 10.10 | $20.03 | 85400 |
| 2023-05-03 | 10.24 | $20.07 | 104807 |
| 2023-05-02 | 10.40 | $20.12 | 189700 |
| 2023-05-01 | 10.86 | $20.13 | 129216 |
| 2023-04-28 | 11.11 | $20.33 | 142700 |
| 2023-04-27 | 11.43 | $20.18 | 86200 |
| 2023-04-26 | 11.83 | $19.94 | 166200 |
| 2023-04-25 | 11.97 | $20.10 | 101700 |
| 2023-04-24 | 12.58 | $20.22 | 258200 |
| 2023-04-21 | 12.94 | $20.20 | 93605 |
| 2023-04-20 | 13.39 | $20.17 | 68400 |
| 2023-04-19 | 13.83 | $20.23 | 123900 |
| 2023-04-18 | 14.29 | $20.19 | 199237 |
| 2023-04-17 | 14.56 | $20.19 | 185501 |
| 2023-04-14 | 15.07 | $20.19 | 71800 |
| 2023-04-13 | 15.56 | $20.41 | 175237 |
| 2023-04-12 | 15.54 | $20.27 | 182085 |
| 2023-04-11 | 15.49 | $20.34 | 177516 |
| 2023-04-10 | 15.68 | $20.31 | 150762 |
| 2023-04-06 | 15.66 | $20.38 | 112600 |
| 2023-04-05 | 15.24 | $20.39 | 113700 |
| 2023-04-04 | 14.83 | $20.37 | 101130 |
| 2023-04-03 | 14.46 | $20.32 | 205400 |
| 2023-03-31 | 14.06 | $20.23 | 283350 |
| 2023-03-30 | 14.06 | $19.99 | 126200 |
| 2023-03-29 | 14.50 | $19.93 | 84255 |
| 2023-03-28 | 15.17 | $19.66 | 83600 |
| 2023-03-27 | 15.19 | $19.69 | 93400 |
| 2023-03-24 | 15.38 | $19.79 | 65000 |
| 2023-03-23 | 15.58 | $19.64 | 143300 |
| 2023-03-22 | 15.80 | $19.71 | 121345 |
| 2023-03-21 | 16.32 | $19.79 | 132900 |
| 2023-03-20 | 16.36 | $19.64 | 157735 |
| 2023-03-17 | 16.38 | $19.74 | 208100 |
| 2023-03-16 | 16.39 | $19.75 | 148373 |
| 2023-03-15 | 16.28 | $19.60 | 209211 |
| 2023-03-14 | 15.83 | $19.60 | 169400 |
| 2023-03-13 | 15.36 | $19.59 | 145800 |
| 2023-03-10 | 14.87 | $19.55 | 156200 |
| 2023-03-09 | 14.51 | $19.64 | 145365 |
| 2023-03-08 | 14.40 | $19.79 | 124237 |
| 2023-03-07 | 14.52 | $19.80 | 100500 |
| 2023-03-06 | 14.72 | $20.01 | 157200 |
| 2023-03-03 | 15.25 | $19.97 | 150973 |
| 2023-03-02 | 15.53 | $19.67 | 103535 |
| 2023-03-01 | 15.11 | $19.64 | 76841 |
| 2023-02-28 | 14.78 | $19.77 | 64830 |
| 2023-02-27 | 14.84 | $19.81 | 71400 |
| 2023-02-24 | 14.92 | $19.83 | 91637 |
| 2023-02-23 | 14.49 | $20.00 | 109200 |
| 2023-02-22 | 14.34 | $19.87 | 140700 |
| 2023-02-21 | 14.21 | $19.85 | 220923 |
| 2023-02-17 | 14.08 | $20.26 | 102500 |
| 2023-02-16 | 14.51 | $20.28 | 179800 |
| 2023-02-15 | 15.24 | $20.48 | 144700 |
| 2023-02-14 | 15.74 | $20.58 | 103000 |
| 2023-02-13 | 16.27 | $20.50 | 90000 |
| 2023-02-10 | 17.04 | $20.48 | 84200 |
| 2023-02-09 | 17.73 | $20.48 | 119400 |
| 2023-02-08 | 18.45 | $20.65 | 76500 |
| 2023-02-07 | 18.79 | $20.73 | 196100 |
| 2023-02-06 | 19.16 | $20.70 | 100200 |
| 2023-02-03 | 19.42 | $20.85 | 138234 |
| 2023-02-02 | 19.24 | $21.07 | 231900 |
| 2023-02-01 | 18.46 | $20.95 | 132825 |
| 2023-01-31 | 17.94 | $20.66 | 156000 |
| 2023-01-30 | 17.84 | $20.54 | 133932 |
| 2023-01-27 | 17.56 | $20.77 | 106879 |
| 2023-01-26 | 17.00 | $20.64 | 162414 |
| 2023-01-25 | 16.47 | $20.63 | 216000 |
| 2023-01-24 | 16.09 | $20.63 | 118900 |
| 2023-01-23 | 15.68 | $20.50 | 214102 |
| 2023-01-20 | 15.30 | $20.43 | 169200 |
| 2023-01-19 | 15.19 | $20.39 | 173415 |
| 2023-01-18 | 14.99 | $20.45 | 153200 |
| 2023-01-17 | 14.49 | $20.49 | 268911 |
| 2023-01-13 | 14.12 | $20.55 | 111333 |
| 2023-01-12 | 13.79 | $20.70 | 160150 |
| 2023-01-11 | 13.37 | $20.50 | 158513 |
| 2023-01-10 | 13.24 | $20.17 | 138012 |
| 2023-01-09 | 13.55 | $20.24 | 131727 |
| 2023-01-06 | 13.70 | $20.17 | 178200 |
| 2023-01-05 | 14.21 | $19.68 | 89961 |
| 2023-01-04 | 14.35 | $19.89 | 115900 |
| 2023-01-03 | 14.70 | $19.74 | 145682 |
| 2022-12-30 | 14.94 | $19.58 | 304800 |
| 2022-12-29 | 14.74 | $19.73 | 401909 |
| 2022-12-28 | 14.59 | $19.56 | 318435 |
| 2022-12-27 | 14.43 | $19.65 | 424112 |
| 2022-12-23 | 14.51 | $19.84 | 174800 |
| 2022-12-22 | 14.67 | $19.70 | 209120 |
| 2022-12-21 | 14.83 | $19.89 | 191200 |
| 2022-12-20 | 15.41 | $19.75 | 222630 |
| 2022-12-19 | 15.65 | $19.83 | 260300 |
| 2022-12-16 | 16.08 | $20.11 | 243439 |
| 2022-12-15 | 16.84 | $20.29 | 246626 |
| 2022-12-14 | 17.28 | $20.50 | 206000 |
| 2022-12-13 | 17.45 | $20.50 | 249620 |
| 2022-12-12 | 17.42 | $20.40 | 151700 |
| 2022-12-09 | 18.04 | $20.32 | 121000 |
| 2022-12-08 | 18.63 | $20.40 | 172313 |
| 2022-12-07 | 18.96 | $20.32 | 151700 |
| 2022-12-06 | 19.44 | $20.32 | 184519 |
| 2022-12-05 | 19.94 | $20.43 | 136500 |
| 2022-12-02 | 20.06 | $20.71 | 112000 |
| 2022-12-01 | 20.11 | $20.70 | 172500 |
| 2022-11-30 | 19.81 | $20.55 | 289200 |
| 2022-11-29 | 19.76 | $20.29 | 135100 |
| 2022-11-28 | 20.12 | $20.24 | 137921 |
| 2022-11-25 | 20.35 | $20.45 | 66000 |
| 2022-11-23 | 20.23 | $20.45 | 88927 |
| 2022-11-22 | 20.17 | $20.32 | 153200 |
| 2022-11-21 | 20.31 | $20.06 | 191407 |
| 2022-11-18 | 20.74 | $20.14 | 168932 |
| 2022-11-17 | 21.18 | $20.02 | 151329 |
| 2022-11-16 | 21.91 | $20.23 | 260400 |
| 2022-11-15 | 22.45 | $20.18 | 281323 |
| 2022-11-14 | 23.01 | $20.05 | 160890 |
| 2022-11-11 | 23.83 | $20.10 | 211508 |
| 2022-11-10 | 24.67 | $20.04 | 348900 |
| 2022-11-09 | 25.68 | $19.34 | 232400 |
| 2022-11-08 | 26.36 | $19.58 | 119530 |
| 2022-11-07 | 27.28 | $19.38 | 165232 |
| 2022-11-04 | 27.83 | $19.36 | 186711 |
| 2022-11-03 | 28.41 | $19.30 | 187100 |
| 2022-11-02 | 28.70 | $19.37 | 143611 |
| 2022-11-01 | 29.27 | $19.67 | 108400 |
| 2022-10-31 | 30.32 | $19.60 | 124600 |
| 2022-10-28 | 31.24 | $19.74 | 201900 |
| 2022-10-27 | 32.20 | $19.46 | 126700 |
| 2022-10-26 | 32.96 | $19.45 | 264456 |
| 2022-10-25 | 33.69 | $19.44 | 192928 |
| 2022-10-24 | 34.30 | $19.13 | 141405 |
| 2022-10-21 | 34.24 | $18.95 | 192300 |
| 2022-10-20 | 33.84 | $18.80 | 163800 |
| 2022-10-19 | 33.48 | $19.03 | 103244 |
| 2022-10-18 | 33.26 | $19.20 | 270400 |
| 2022-10-17 | 33.15 | $19.00 | 264324 |
| 2022-10-14 | 32.48 | $18.70 | 150300 |
| 2022-10-13 | 31.78 | $18.96 | 246226 |
| 2022-10-12 | 30.76 | $18.85 | 261700 |
| 2022-10-11 | 30.12 | $19.01 | 142102 |
| 2022-10-10 | 29.47 | $18.94 | 210300 |
| 2022-10-07 | 28.83 | $19.14 | 184649 |
| 2022-10-06 | 28.31 | $19.47 | 200902 |
| 2022-10-05 | 28.21 | $19.83 | 137900 |
| 2022-10-04 | 28.18 | $19.88 | 289300 |
| 2022-10-03 | 28.28 | $19.50 | 204528 |
| 2022-09-30 | 27.61 | $19.20 | 177020 |
| 2022-09-29 | 26.62 | $19.27 | 194500 |
| 2022-09-28 | 25.61 | $19.65 | 257559 |
| 2022-09-27 | 24.60 | $19.12 | 289200 |
| 2022-09-26 | 23.14 | $19.28 | 425600 |
| 2022-09-23 | 21.65 | $19.65 | 464000 |
| 2022-09-22 | 20.32 | $20.03 | 394326 |
| 2022-09-21 | 19.36 | $20.26 | 260619 |
| 2022-09-20 | 18.68 | $20.45 | 281046 |
| 2022-09-19 | 18.04 | $20.62 | 292072 |
| 2022-09-16 | 17.45 | $20.55 | 284500 |
| 2022-09-15 | 16.90 | $20.77 | 200600 |
| 2022-09-14 | 16.53 | $20.87 | 136800 |
| 2022-09-13 | 16.40 | $21.04 | 226808 |
| 2022-09-12 | 16.45 | $21.55 | 189300 |
| 2022-09-09 | 17.29 | $21.49 | 207428 |
| 2022-09-08 | 17.81 | $21.25 | 155909 |
| 2022-09-07 | 17.97 | $21.21 | 129900 |
| 2022-09-06 | 18.02 | $20.99 | 140100 |
| 2022-09-02 | 17.85 | $21.08 | 117406 |
| 2022-09-01 | 17.88 | $21.23 | 201698 |
| 2022-08-31 | 17.51 | $21.27 | 140441 |
| 2022-08-30 | 17.54 | $21.35 | 171016 |
| 2022-08-29 | 17.79 | $21.56 | 214019 |
| 2022-08-26 | 18.29 | $21.73 | 165705 |
| 2022-08-25 | 19.22 | $22.13 | 220908 |
| 2022-08-24 | 19.76 | $21.90 | 142500 |
| 2022-08-23 | 20.80 | $21.80 | 124100 |
| 2022-08-22 | 21.79 | $21.80 | 242600 |
| 2022-08-19 | 22.83 | $22.25 | 166200 |
| 2022-08-18 | 23.10 | $22.43 | 104800 |
| 2022-08-17 | 22.76 | $22.39 | 162100 |
| 2022-08-16 | 22.52 | $22.58 | 296231 |
| 2022-08-15 | 22.03 | $22.54 | 356200 |
| 2022-08-12 | 21.58 | $22.37 | 288333 |
| 2022-08-11 | 21.26 | $22.21 | 167209 |
| 2022-08-10 | 20.91 | $22.34 | 208715 |
| 2022-08-09 | 20.72 | $22.08 | 154900 |
| 2022-08-08 | 20.94 | $22.11 | 150342 |
| 2022-08-05 | 20.98 | $22.08 | 218245 |
| 2022-08-04 | 21.28 | $22.23 | 176800 |
| 2022-08-03 | 21.02 | $22.20 | 163748 |
| 2022-08-02 | 20.75 | $22.00 | 164842 |
| 2022-08-01 | 20.54 | $22.17 | 193959 |
| 2022-07-29 | 20.30 | $22.18 | 209100 |
| 2022-07-28 | 20.04 | $22.00 | 306300 |
| 2022-07-27 | 20.01 | $21.63 | 189401 |
| 2022-07-26 | 20.55 | $21.35 | 198500 |
| 2022-07-25 | 21.55 | $21.33 | 190800 |
| 2022-07-22 | 22.59 | $21.41 | 207635 |
| 2022-07-21 | 23.69 | $21.30 | 205423 |
| 2022-07-20 | 24.68 | $21.12 | 169017 |
| 2022-07-19 | 25.52 | $21.02 | 278000 |
| 2022-07-18 | 26.22 | $20.81 | 261449 |
| 2022-07-15 | 26.75 | $20.84 | 185201 |
| 2022-07-14 | 27.02 | $20.61 | 135812 |
| 2022-07-13 | 26.82 | $20.85 | 118684 |
| 2022-07-12 | 26.80 | $20.81 | 143300 |
| 2022-07-11 | 27.09 | $20.97 | 163029 |
| 2022-07-08 | 27.52 | $21.03 | 150800 |
| 2022-07-07 | 28.10 | $21.08 | 165911 |
| 2022-07-06 | 28.72 | $20.87 | 106470 |
| 2022-07-05 | 29.17 | $20.84 | 198706 |
| 2022-07-01 | 29.54 | $20.97 | 98430 |
| 2022-06-30 | 29.98 | $20.60 | 122934 |
| 2022-06-29 | 30.05 | $20.64 | 124688 |
| 2022-06-28 | 30.21 | $20.59 | 114887 |
| 2022-06-27 | 30.39 | $20.82 | 149813 |
| 2022-06-24 | 30.81 | $20.84 | 196064 |
| 2022-06-23 | 31.12 | $20.51 | 149817 |
| 2022-06-22 | 30.98 | $20.35 | 237626 |
| 2022-06-21 | 30.58 | $20.25 | 516400 |
| 2022-06-17 | 30.03 | $19.94 | 307820 |
| 2022-06-16 | 29.05 | $20.00 | 650823 |
| 2022-06-15 | 28.03 | $20.37 | 476900 |
| 2022-06-14 | 27.13 | $20.08 | 568341 |
| 2022-06-13 | 25.88 | $20.40 | 743204 |
| 2022-06-10 | 24.75 | $21.35 | 400300 |
| 2022-06-09 | 24.49 | $21.89 | 278453 |
| 2022-06-08 | 24.88 | $22.22 | 233040 |
| 2022-06-07 | 25.83 | $22.40 | 267912 |
| 2022-06-06 | 26.83 | $22.28 | 200006 |
| 2022-06-03 | 28.01 | $22.34 | 162816 |
| 2022-06-02 | 29.08 | $22.54 | 200238 |
| 2022-06-01 | 30.20 | $22.28 | 280820 |
| 2022-05-31 | 31.30 | $22.42 | 303833 |
| 2022-05-27 | 32.69 | $22.51 | 278735 |
| 2022-05-26 | 34.15 | $22.20 | 338741 |
| 2022-05-25 | 35.08 | $21.95 | 260720 |
| 2022-05-24 | 35.61 | $21.75 | 358842 |
| 2022-05-23 | 35.73 | $21.59 | 365400 |
| 2022-05-20 | 35.51 | $21.45 | 440151 |
| 2022-05-19 | 35.24 | $21.35 | 387439 |
| 2022-05-18 | 35.06 | $21.47 | 328537 |
| 2022-05-17 | 35.01 | $21.82 | 313800 |
| 2022-05-16 | 35.30 | $21.77 | 328004 |
| 2022-05-13 | 35.43 | $21.70 | 435551 |
| 2022-05-12 | 35.27 | $21.32 | 615636 |
| 2022-05-11 | 34.55 | $21.54 | 311416 |
| 2022-05-10 | 34.08 | $21.68 | 483808 |
| 2022-05-09 | 33.59 | $21.58 | 931855 |
| 2022-05-06 | 33.08 | $22.04 | 493600 |
| 2022-05-05 | 32.91 | $22.19 | 478312 |
| 2022-05-04 | 32.88 | $22.79 | 344521 |
| 2022-05-03 | 33.03 | $22.32 | 362138 |
| 2022-05-02 | 32.21 | $22.12 | 1.1M |
| 2022-04-29 | 31.14 | $22.30 | 473961 |
| 2022-04-28 | 30.39 | $22.85 | 521909 |
| 2022-04-27 | 29.90 | $22.57 | 410400 |
| 2022-04-26 | 28.96 | $22.61 | 402200 |
| 2022-04-25 | 28.06 | $22.88 | 606200 |
| 2022-04-22 | 27.12 | $22.81 | 631600 |
| 2022-04-21 | 26.39 | $23.29 | 379928 |
| 2022-04-20 | 26.10 | $23.60 | 291123 |
| 2022-04-19 | 26.12 | $23.35 | 436100 |
| 2022-04-18 | 25.51 | $23.17 | 812459 |
| 2022-04-14 | 24.85 | $23.35 | 383722 |
| 2022-04-13 | 24.44 | $23.55 | 448223 |
| 2022-04-12 | 24.10 | $23.47 | 325648 |
| 2022-04-11 | 23.79 | $23.41 | 759037 |
| 2022-04-08 | 23.46 | $23.75 | 371852 |
| 2022-04-07 | 23.66 | $23.77 | 326841 |
| 2022-04-06 | 23.86 | $23.83 | 422036 |
| 2022-04-05 | 24.08 | $24.00 | 423892 |
| 2022-04-04 | 24.77 | $24.21 | 281149 |
| 2022-04-01 | 25.89 | $24.14 | 354709 |
| 2022-03-31 | 26.91 | $24.11 | 275422 |
| 2022-03-30 | 28.17 | $24.25 | 719005 |
| 2022-03-29 | 29.62 | $24.23 | 617199 |
| 2022-03-28 | 31.05 | $23.92 | 383300 |
| 2022-03-25 | 31.95 | $23.82 | 359524 |
| 2022-03-24 | 32.64 | $23.80 | 295521 |
| 2022-03-23 | 33.33 | $23.68 | 289400 |
| 2022-03-22 | 33.86 | $23.72 | 406000 |
| 2022-03-21 | 34.42 | $23.62 | 373351 |
| 2022-03-18 | 35.01 | $23.77 | 508000 |
| 2022-03-17 | 35.65 | $23.57 | 257000 |
| 2022-03-16 | 35.95 | $23.40 | 551607 |
| 2022-03-15 | 35.70 | $23.13 | 408200 |
| 2022-03-14 | 34.89 | $22.88 | 646144 |
| 2022-03-11 | 34.05 | $23.27 | 336700 |
| 2022-03-10 | 33.51 | $23.56 | 413213 |
| 2022-03-09 | 33.14 | $23.73 | 578940 |
| 2022-03-08 | 32.96 | $23.57 | 685724 |
| 2022-03-07 | 32.77 | $23.75 | 756947 |
| 2022-03-04 | 32.75 | $24.17 | 462300 |
| 2022-03-03 | 33.03 | $24.08 | 373400 |
| 2022-03-02 | 33.35 | $24.05 | 378400 |
| 2022-03-01 | 33.52 | $23.91 | 434200 |
| 2022-02-28 | 33.65 | $23.99 | 706172 |
| 2022-02-25 | 33.56 | $23.81 | 643746 |
| 2022-02-24 | 33.29 | $23.44 | 1.2M |
| 2022-02-23 | 32.04 | $23.26 | 709946 |
| 2022-02-22 | 30.98 | $23.51 | 850217 |
| 2022-02-18 | 30.05 | $23.71 | 845405 |
| 2022-02-17 | 29.29 | $23.87 | 629393 |
| 2022-02-16 | 28.65 | $24.05 | 652300 |
| 2022-02-15 | 28.06 | $24.00 | 809018 |
| 2022-02-14 | 27.35 | $23.89 | 1.0M |
| 2022-02-11 | 26.61 | $24.09 | 1.2M |
| 2022-02-10 | 26.05 | $24.31 | 1.3M |
| 2022-02-09 | 25.68 | $24.79 | 860214 |
| 2022-02-08 | 25.89 | $24.55 | 762300 |
| 2022-02-07 | 25.63 | $24.55 | 745134 |
| 2022-02-04 | 25.46 | $24.61 | 971025 |
| 2022-02-03 | 25.29 | $24.78 | 811038 |
| 2022-02-02 | 25.44 | $25.04 | 838514 |
| 2022-02-01 | 25.85 | $24.85 | 745600 |
| 2022-01-31 | 25.84 | $24.77 | 613594 |
| 2022-01-28 | 25.65 | $24.45 | 700400 |
| 2022-01-27 | 24.62 | $24.10 | 889109 |
| 2022-01-26 | 23.62 | $24.26 | 1.0M |
| 2022-01-25 | 22.56 | $24.33 | 838800 |
| 2022-01-24 | 20.85 | $24.48 | 2.2M |
| 2022-01-21 | 19.06 | $24.53 | 1.7M |
| 2022-01-20 | 17.69 | $24.70 | 1.0M |
| 2022-01-19 | 16.53 | $24.87 | 1.3M |
| 2022-01-18 | 15.49 | $25.00 | 2.5M |
| 2022-01-14 | 14.56 | $25.32 | 1.4M |
| 2022-01-13 | 13.97 | $25.41 | 1.1M |
| 2022-01-12 | 13.75 | $25.69 | 1.0M |
| 2022-01-11 | 13.95 | $25.65 | 1.1M |
| 2022-01-10 | 13.87 | $25.49 | 1.7M |
| 2022-01-07 | 13.28 | $25.53 | 1.1M |
| 2022-01-06 | 13.22 | $25.61 | 1.1M |
| 2022-01-05 | 13.23 | $25.62 | 1.5M |
| 2022-01-04 | 13.54 | $26.00 | 1.1M |
| 2022-01-03 | 13.83 | $26.00 | 1.4M |
| 2021-12-31 | 14.22 | $25.98 | 595719 |
| 2021-12-30 | 14.35 | $26.00 | 650600 |
| 2021-12-29 | 14.56 | $25.97 | 792617 |
| 2021-12-28 | 14.86 | $25.97 | 863931 |
| 2021-12-27 | 15.17 | $25.92 | 895386 |
| 2021-12-23 | 15.71 | $25.73 | 702439 |
| 2021-12-22 | 16.38 | $25.68 | 781942 |
| 2021-12-21 | 16.95 | $25.50 | 761071 |
| 2021-12-20 | 17.09 | $25.29 | 1.2M |
| 2021-12-17 | 16.68 | $25.49 | 796632 |
| 2021-12-16 | 16.80 | $25.55 | 840408 |
| 2021-12-15 | 17.17 | $25.61 | 792400 |
| 2021-12-14 | 17.28 | $25.45 | 766228 |
| 2021-12-13 | 17.09 | $25.62 | 701600 |
| 2021-12-10 | 17.46 | $25.80 | 783003 |
| 2021-12-09 | 18.30 | $25.68 | 728917 |
| 2021-12-08 | 19.17 | $25.84 | 790341 |
| 2021-12-07 | 20.09 | $25.77 | 565944 |
| 2021-12-06 | 21.12 | $25.52 | 668800 |
| 2021-12-03 | 21.47 | $25.39 | 799057 |
| 2021-12-02 | 21.84 | $25.46 | 528700 |
| 2021-12-01 | 21.80 | $25.18 | 720188 |
| 2021-11-30 | 21.75 | $25.36 | 720800 |
| 2021-11-29 | 22.16 | $25.67 | 614915 |
| 2021-11-26 | 23.17 | $25.59 | 565100 |
| 2021-11-24 | 23.78 | $25.80 | 431046 |
| 2021-11-23 | 24.85 | $25.67 | 575400 |
| 2021-11-22 | 25.73 | $25.71 | 492336 |
| 2021-11-19 | 27.03 | $25.85 | 466000 |
| 2021-11-18 | 27.94 | $25.85 | 442800 |
| 2021-11-17 | 28.90 | $25.85 | 522800 |
| 2021-11-16 | 29.82 | $25.88 | 561439 |
| 2021-11-15 | 30.65 | $25.88 | 563900 |
| 2021-11-12 | 31.51 | $25.94 | 401700 |
| 2021-11-11 | 32.28 | $25.99 | 705669 |
| 2021-11-10 | 32.67 | $25.99 | 690300 |
| 2021-11-09 | 33.09 | $26.22 | 546205 |
| 2021-11-08 | 32.70 | $26.20 | 474400 |
| 2021-11-05 | 32.32 | $26.21 | 463477 |
| 2021-11-04 | 31.93 | $26.08 | 442500 |
| 2021-11-03 | 31.78 | $26.02 | 425367 |
| 2021-11-02 | 31.76 | $25.95 | 468011 |
| 2021-11-01 | 31.89 | $25.88 | 449800 |
| 2021-10-29 | 32.16 | $25.82 | 493000 |
| 2021-10-28 | 32.58 | $25.83 | 435900 |
| 2021-10-27 | 33.03 | $25.75 | 444315 |
| 2021-10-26 | 33.39 | $25.78 | 521500 |
| 2021-10-25 | 33.74 | $25.74 | 508000 |
| 2021-10-22 | 34.32 | $25.67 | 525108 |
| 2021-10-21 | 35.01 | $25.63 | 443639 |
| 2021-10-20 | 35.74 | $25.65 | 641204 |
| 2021-10-19 | 36.54 | $25.55 | 656900 |
| 2021-10-18 | 37.59 | $25.50 | 704600 |
| 2021-10-15 | 38.80 | $25.49 | 708602 |
| 2021-10-14 | 39.88 | $25.45 | 647500 |
| 2021-10-13 | 41.18 | $25.15 | 618827 |
| 2021-10-12 | 43.11 | $25.17 | 778186 |
| 2021-10-11 | 44.87 | $25.08 | 774522 |
| 2021-10-08 | 46.72 | $25.16 | 536833 |
| 2021-10-07 | 48.45 | $25.23 | 735000 |
| 2021-10-06 | 50.19 | $25.13 | 649822 |
| 2021-10-05 | 52.33 | $25.08 | 447251 |
| 2021-10-04 | 54.19 | $25.00 | 915100 |
| 2021-10-01 | 56.19 | $25.12 | 828700 |
| 2021-09-30 | 58.29 | $24.94 | 722700 |
| 2021-09-29 | 60.34 | $25.08 | 572600 |
| 2021-09-28 | 62.25 | $25.00 | 1.3M |
| 2021-09-27 | 64.25 | $25.38 | 649147 |
| 2021-09-24 | 65.53 | $25.43 | 636100 |
| 2021-09-23 | 66.84 | $25.51 | 649579 |
| 2021-09-22 | 68.05 | $25.42 | 620152 |
| 2021-09-21 | 69.41 | $25.24 | 799600 |
| 2021-09-20 | 70.93 | $25.21 | 1.6M |
| 2021-09-17 | 72.57 | $25.48 | 1.2M |
| 2021-09-16 | 73.32 | $25.71 | 686800 |
| 2021-09-15 | 73.82 | $25.74 | 625000 |
| 2021-09-14 | 74.20 | $25.64 | 674153 |
| 2021-09-13 | 74.61 | $25.81 | 703717 |
| 2021-09-10 | 74.70 | $25.77 | 832177 |
| 2021-09-09 | 74.78 | $25.89 | 666243 |
| 2021-09-08 | 74.64 | $25.87 | 717157 |
| 2021-09-07 | 74.50 | $25.85 | 934202 |
| 2021-09-03 | 74.36 | $25.92 | 630222 |
| 2021-09-02 | 74.05 | $25.94 | 622800 |
| 2021-09-01 | 73.64 | $25.89 | 500600 |
| 2021-08-31 | 73.23 | $25.84 | 544101 |
| 2021-08-30 | 72.79 | $25.86 | 532617 |
| 2021-08-27 | 72.34 | $25.79 | 677797 |
| 2021-08-26 | 71.87 | $25.63 | 495078 |
| 2021-08-25 | 71.40 | $25.70 | 570322 |
| 2021-08-24 | 70.78 | $25.72 | 625500 |
| 2021-08-23 | 70.13 | $25.70 | 736913 |
| 2021-08-20 | 69.44 | $25.60 | 596300 |
| 2021-08-19 | 68.74 | $25.49 | 586544 |
| 2021-08-18 | 68.01 | $25.50 | 740831 |
| 2021-08-17 | 67.19 | $25.59 | 715726 |
| 2021-08-16 | 66.26 | $25.67 | 639632 |
| 2021-08-13 | 65.18 | $25.61 | 624063 |
| 2021-08-12 | 64.04 | $25.58 | 699993 |
| 2021-08-11 | 62.85 | $25.67 | 798900 |
| 2021-08-10 | 61.45 | $25.63 | 628863 |
| 2021-08-09 | 59.97 | $25.66 | 989210 |
| 2021-08-06 | 58.36 | $25.72 | 1.1M |
| 2021-08-05 | 56.61 | $25.81 | 636512 |
| 2021-08-04 | 54.71 | $25.81 | 930700 |
| 2021-08-03 | 52.71 | $25.85 | 689245 |
| 2021-08-02 | 50.60 | $25.81 | 600400 |
| 2021-07-30 | 48.36 | $25.77 | 488306 |
| 2021-07-29 | 46.00 | $25.79 | 598401 |
| 2021-07-28 | 43.51 | $25.78 | 483600 |
| 2021-07-27 | 40.89 | $25.73 | 694000 |
| 2021-07-26 | 38.13 | $25.75 | 628700 |
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