Is Midland States Bancorp, Inc. (MSBI) a Buy, Sell, or Hold?
Enter your email address below for free access to our Midland States Bancorp, Inc. (MSBI) research center and poll results.
NASDAQ : MSBI
Midland States Bancorp, Inc.
$31.12 USD
-$0.58 (-1.83%)
- Volume
- 183.13K
- Average Volume
- 166.18K
- Market Capitalization
- $645.11M
- P/E Ratio
- 25.72
- Dividend Yield
- 4.11%
- Price Target
- $26.00
- Year High
- $31.82
- Year Low
- $14.24
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.04
- Current Ratio
- $0.26
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
30.54
2026-07-17
Close Price
$31.12
Vol: 185200
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
15.80
Average
23.28
Maximum
30.54
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 30.54 | $31.12 | 185200 |
| 2026-07-16 | 30.44 | $31.70 | 220600 |
| 2026-07-15 | 30.34 | $30.70 | 132538 |
| 2026-07-14 | 30.28 | $30.53 | 173900 |
| 2026-07-13 | 30.26 | $30.76 | 140929 |
| 2026-07-10 | 30.20 | $30.53 | 103509 |
| 2026-07-09 | 30.15 | $30.14 | 193505 |
| 2026-07-08 | 30.09 | $29.65 | 140400 |
| 2026-07-07 | 30.04 | $30.28 | 157700 |
| 2026-07-06 | 29.96 | $30.44 | 200900 |
| 2026-07-02 | 29.86 | $30.35 | 142667 |
| 2026-07-01 | 29.72 | $31.37 | 151916 |
| 2026-06-30 | 29.54 | $31.14 | 142636 |
| 2026-06-29 | 29.36 | $31.11 | 169800 |
| 2026-06-26 | 29.19 | $31.22 | 746400 |
| 2026-06-25 | 29.02 | $30.51 | 217901 |
| 2026-06-24 | 28.89 | $30.19 | 191800 |
| 2026-06-23 | 28.78 | $30.20 | 228133 |
| 2026-06-22 | 28.66 | $29.52 | 172740 |
| 2026-06-18 | 28.56 | $29.43 | 291300 |
| 2026-06-17 | 28.46 | $29.12 | 202500 |
| 2026-06-16 | 28.33 | $29.58 | 140032 |
| 2026-06-15 | 28.19 | $29.49 | 127146 |
| 2026-06-12 | 28.04 | $30.16 | 110902 |
| 2026-06-11 | 27.88 | $29.63 | 138516 |
| 2026-06-10 | 27.74 | $29.46 | 127300 |
| 2026-06-09 | 27.61 | $28.89 | 145900 |
| 2026-06-08 | 27.55 | $28.76 | 90500 |
| 2026-06-05 | 27.52 | $28.53 | 147803 |
| 2026-06-04 | 27.51 | $28.52 | 109827 |
| 2026-06-03 | 27.48 | $27.49 | 167946 |
| 2026-06-02 | 27.46 | $27.90 | 134900 |
| 2026-06-01 | 27.36 | $27.49 | 133232 |
| 2026-05-29 | 27.30 | $27.80 | 75816 |
| 2026-05-28 | 27.22 | $27.75 | 94023 |
| 2026-05-27 | 27.11 | $27.81 | 107735 |
| 2026-05-26 | 27.02 | $28.14 | 141600 |
| 2026-05-22 | 26.90 | $27.63 | 128966 |
| 2026-05-21 | 26.77 | $27.58 | 143718 |
| 2026-05-20 | 26.56 | $27.46 | 130200 |
| 2026-05-19 | 26.34 | $26.56 | 185940 |
| 2026-05-18 | 26.17 | $26.69 | 105846 |
| 2026-05-15 | 26.02 | $26.55 | 140000 |
| 2026-05-14 | 25.88 | $27.04 | 119200 |
| 2026-05-13 | 25.70 | $26.67 | 132333 |
| 2026-05-12 | 25.55 | $27.00 | 122900 |
| 2026-05-11 | 25.38 | $27.53 | 94700 |
| 2026-05-08 | 25.20 | $28.31 | 102926 |
| 2026-05-07 | 25.00 | $28.34 | 223711 |
| 2026-05-06 | 24.81 | $27.79 | 216400 |
| 2026-05-05 | 24.63 | $27.08 | 208500 |
| 2026-05-04 | 24.46 | $25.97 | 158730 |
| 2026-05-01 | 24.32 | $26.39 | 107500 |
| 2026-04-30 | 24.15 | $26.01 | 165545 |
| 2026-04-29 | 23.99 | $25.61 | 249519 |
| 2026-04-28 | 23.83 | $25.98 | 184631 |
| 2026-04-27 | 23.62 | $25.84 | 256240 |
| 2026-04-24 | 23.42 | $25.00 | 297800 |
| 2026-04-23 | 23.26 | $23.39 | 111800 |
| 2026-04-22 | 23.19 | $23.07 | 86840 |
| 2026-04-21 | 23.13 | $23.11 | 118900 |
| 2026-04-20 | 23.05 | $23.66 | 199337 |
| 2026-04-17 | 22.92 | $23.79 | 278541 |
| 2026-04-16 | 22.80 | $23.55 | 139513 |
| 2026-04-15 | 22.66 | $23.50 | 143700 |
| 2026-04-14 | 22.54 | $23.71 | 174600 |
| 2026-04-13 | 22.40 | $23.98 | 206521 |
| 2026-04-10 | 22.23 | $24.23 | 127700 |
| 2026-04-09 | 22.05 | $24.62 | 134500 |
| 2026-04-08 | 21.85 | $24.16 | 181514 |
| 2026-04-07 | 21.69 | $23.54 | 128500 |
| 2026-04-06 | 21.55 | $23.25 | 113536 |
| 2026-04-02 | 21.45 | $23.00 | 90619 |
| 2026-04-01 | 21.40 | $22.84 | 100700 |
| 2026-03-31 | 21.38 | $22.31 | 157900 |
| 2026-03-30 | 21.40 | $21.90 | 97200 |
| 2026-03-27 | 21.44 | $21.74 | 94520 |
| 2026-03-26 | 21.45 | $21.94 | 116200 |
| 2026-03-25 | 21.51 | $21.83 | 126714 |
| 2026-03-24 | 21.57 | $21.84 | 125900 |
| 2026-03-23 | 21.60 | $21.70 | 127225 |
| 2026-03-20 | 21.64 | $21.02 | 365346 |
| 2026-03-19 | 21.77 | $21.25 | 131771 |
| 2026-03-18 | 21.87 | $20.77 | 131000 |
| 2026-03-17 | 21.99 | $21.10 | 136600 |
| 2026-03-16 | 22.09 | $20.88 | 111549 |
| 2026-03-13 | 22.20 | $20.59 | 102431 |
| 2026-03-12 | 22.33 | $20.62 | 90511 |
| 2026-03-11 | 22.46 | $20.71 | 118100 |
| 2026-03-10 | 22.61 | $20.98 | 144107 |
| 2026-03-09 | 22.74 | $20.77 | 134534 |
| 2026-03-06 | 22.90 | $21.21 | 130448 |
| 2026-03-05 | 23.02 | $21.90 | 97749 |
| 2026-03-04 | 23.12 | $22.62 | 114840 |
| 2026-03-03 | 23.17 | $22.56 | 105434 |
| 2026-03-02 | 23.21 | $22.67 | 115938 |
| 2026-02-27 | 23.22 | $22.13 | 134902 |
| 2026-02-26 | 23.25 | $23.03 | 95729 |
| 2026-02-25 | 23.24 | $23.06 | 83930 |
| 2026-02-24 | 23.24 | $22.49 | 130507 |
| 2026-02-23 | 23.27 | $22.48 | 165503 |
| 2026-02-20 | 23.29 | $23.64 | 160700 |
| 2026-02-19 | 23.32 | $23.21 | 153840 |
| 2026-02-18 | 23.34 | $23.16 | 122400 |
| 2026-02-17 | 23.30 | $23.12 | 77504 |
| 2026-02-13 | 23.27 | $22.97 | 68931 |
| 2026-02-12 | 23.25 | $23.19 | 108500 |
| 2026-02-11 | 23.18 | $23.37 | 143900 |
| 2026-02-10 | 23.11 | $23.55 | 227300 |
| 2026-02-09 | 23.03 | $23.64 | 111616 |
| 2026-02-06 | 22.94 | $23.98 | 96500 |
| 2026-02-05 | 22.84 | $23.53 | 124504 |
| 2026-02-04 | 22.74 | $23.97 | 157200 |
| 2026-02-03 | 22.61 | $23.68 | 252000 |
| 2026-02-02 | 22.51 | $23.25 | 155600 |
| 2026-01-30 | 22.40 | $22.85 | 147100 |
| 2026-01-29 | 22.32 | $22.80 | 182500 |
| 2026-01-28 | 22.24 | $22.86 | 292900 |
| 2026-01-27 | 22.16 | $23.03 | 148100 |
| 2026-01-26 | 22.07 | $23.05 | 264805 |
| 2026-01-23 | 21.98 | $23.00 | 401704 |
| 2026-01-22 | 21.90 | $24.11 | 266100 |
| 2026-01-21 | 21.77 | $23.74 | 202244 |
| 2026-01-20 | 21.66 | $22.28 | 241637 |
| 2026-01-16 | 21.64 | $22.50 | 124600 |
| 2026-01-15 | 21.60 | $22.56 | 121500 |
| 2026-01-14 | 21.56 | $21.93 | 143600 |
| 2026-01-13 | 21.53 | $21.92 | 139522 |
| 2026-01-12 | 21.49 | $21.89 | 173100 |
| 2026-01-09 | 21.45 | $21.78 | 172700 |
| 2026-01-08 | 21.40 | $22.16 | 137433 |
| 2026-01-07 | 21.30 | $21.41 | 164417 |
| 2026-01-06 | 21.22 | $21.45 | 157026 |
| 2026-01-05 | 21.13 | $21.56 | 295840 |
| 2026-01-02 | 21.06 | $21.21 | 162500 |
| 2025-12-31 | 20.93 | $21.17 | 143642 |
| 2025-12-30 | 20.75 | $21.17 | 145127 |
| 2025-12-29 | 20.52 | $21.22 | 145937 |
| 2025-12-26 | 20.28 | $21.20 | 184917 |
| 2025-12-24 | 20.02 | $21.33 | 100009 |
| 2025-12-23 | 19.77 | $21.48 | 179000 |
| 2025-12-22 | 19.48 | $21.40 | 142700 |
| 2025-12-19 | 19.20 | $21.58 | 328121 |
| 2025-12-18 | 18.88 | $21.87 | 209124 |
| 2025-12-17 | 18.55 | $21.73 | 151040 |
| 2025-12-16 | 18.22 | $21.69 | 197341 |
| 2025-12-15 | 17.90 | $21.37 | 257025 |
| 2025-12-12 | 17.64 | $21.20 | 233113 |
| 2025-12-11 | 17.39 | $21.07 | 213215 |
| 2025-12-10 | 17.14 | $20.79 | 387300 |
| 2025-12-09 | 16.90 | $20.03 | 183600 |
| 2025-12-08 | 16.71 | $19.91 | 194800 |
| 2025-12-05 | 16.51 | $19.68 | 340400 |
| 2025-12-04 | 16.33 | $20.01 | 488031 |
| 2025-12-03 | 16.12 | $18.79 | 536118 |
| 2025-12-02 | 15.99 | $17.55 | 338602 |
| 2025-12-01 | 15.91 | $16.56 | 196000 |
| 2025-11-28 | 15.82 | $16.26 | 74512 |
| 2025-11-26 | 15.80 | $16.15 | 136623 |
| 2025-11-25 | 15.80 | $16.29 | 131300 |
| 2025-11-24 | 15.81 | $15.61 | 100600 |
| 2025-11-21 | 15.87 | $15.83 | 151108 |
| 2025-11-20 | 15.92 | $15.19 | 111210 |
| 2025-11-19 | 15.98 | $15.31 | 133823 |
| 2025-11-18 | 16.04 | $15.18 | 162000 |
| 2025-11-17 | 16.11 | $15.27 | 152100 |
| 2025-11-14 | 16.17 | $16.17 | 204052 |
| 2025-11-13 | 16.15 | $16.05 | 172121 |
| 2025-11-12 | 16.13 | $16.08 | 157800 |
| 2025-11-11 | 16.14 | $16.13 | 127503 |
| 2025-11-10 | 16.16 | $16.12 | 147838 |
| 2025-11-07 | 16.15 | $16.01 | 162600 |
| 2025-11-06 | 16.15 | $15.97 | 142923 |
| 2025-11-05 | 16.17 | $15.94 | 219600 |
| 2025-11-04 | 16.20 | $16.17 | 269500 |
| 2025-11-03 | 16.23 | $15.94 | 373900 |
| 2025-10-31 | 16.28 | $14.64 | 255226 |
| 2025-10-30 | 16.39 | $16.02 | 155626 |
| 2025-10-29 | 16.42 | $16.16 | 146445 |
| 2025-10-28 | 16.46 | $16.42 | 122800 |
| 2025-10-27 | 16.49 | $16.72 | 158700 |
| 2025-10-24 | 16.51 | $16.98 | 135210 |
| 2025-10-23 | 16.54 | $16.34 | 140538 |
| 2025-10-22 | 16.59 | $16.47 | 129000 |
| 2025-10-21 | 16.66 | $16.58 | 127500 |
| 2025-10-20 | 16.71 | $16.45 | 206200 |
| 2025-10-17 | 16.79 | $15.83 | 184200 |
| 2025-10-16 | 16.90 | $15.61 | 293100 |
| 2025-10-15 | 17.04 | $16.24 | 120500 |
| 2025-10-14 | 17.13 | $16.57 | 121430 |
| 2025-10-13 | 17.18 | $16.02 | 158800 |
| 2025-10-10 | 17.27 | $15.90 | 190322 |
| 2025-10-09 | 17.37 | $16.31 | 107702 |
| 2025-10-08 | 17.46 | $16.55 | 99315 |
| 2025-10-07 | 17.53 | $16.78 | 134500 |
| 2025-10-06 | 17.59 | $16.92 | 129400 |
| 2025-10-03 | 17.65 | $16.83 | 82343 |
| 2025-10-02 | 17.72 | $16.79 | 106621 |
| 2025-10-01 | 17.81 | $16.81 | 86518 |
| 2025-09-30 | 17.89 | $17.14 | 136923 |
| 2025-09-29 | 17.95 | $17.10 | 111100 |
| 2025-09-26 | 18.02 | $17.55 | 124640 |
| 2025-09-25 | 18.06 | $17.44 | 92900 |
| 2025-09-24 | 18.12 | $17.70 | 109009 |
| 2025-09-23 | 18.16 | $17.75 | 113600 |
| 2025-09-22 | 18.19 | $18.00 | 133500 |
| 2025-09-19 | 18.21 | $17.97 | 257039 |
| 2025-09-18 | 18.18 | $18.49 | 128137 |
| 2025-09-17 | 18.12 | $17.94 | 199517 |
| 2025-09-16 | 18.09 | $17.63 | 140319 |
| 2025-09-15 | 18.08 | $17.83 | 112846 |
| 2025-09-12 | 18.05 | $17.85 | 106283 |
| 2025-09-11 | 18.06 | $18.20 | 145400 |
| 2025-09-10 | 18.06 | $17.87 | 264300 |
| 2025-09-09 | 18.07 | $17.90 | 95239 |
| 2025-09-08 | 18.05 | $18.24 | 114437 |
| 2025-09-05 | 18.02 | $18.14 | 112200 |
| 2025-09-04 | 17.97 | $18.67 | 97700 |
| 2025-09-03 | 17.90 | $18.31 | 101900 |
| 2025-09-02 | 17.82 | $18.47 | 107648 |
| 2025-08-29 | 17.73 | $18.42 | 93100 |
| 2025-08-28 | 17.63 | $18.40 | 124600 |
| 2025-08-27 | 17.56 | $18.56 | 77811 |
| 2025-08-26 | 17.50 | $18.51 | 111100 |
| 2025-08-25 | 17.46 | $18.33 | 100220 |
| 2025-08-22 | 17.45 | $18.48 | 169000 |
| 2025-08-21 | 17.42 | $17.27 | 94000 |
| 2025-08-20 | 17.46 | $17.35 | 167400 |
| 2025-08-19 | 17.52 | $17.42 | 74900 |
| 2025-08-18 | 17.57 | $17.34 | 107500 |
| 2025-08-15 | 17.63 | $17.35 | 279108 |
| 2025-08-14 | 17.69 | $17.97 | 82600 |
| 2025-08-13 | 17.72 | $18.18 | 110800 |
| 2025-08-12 | 17.74 | $18.12 | 177000 |
| 2025-08-11 | 17.74 | $17.50 | 103333 |
| 2025-08-08 | 17.82 | $17.56 | 90900 |
| 2025-08-07 | 17.87 | $17.22 | 117100 |
| 2025-08-06 | 17.96 | $17.16 | 121721 |
| 2025-08-05 | 18.04 | $16.71 | 117703 |
| 2025-08-04 | 18.14 | $16.73 | 117600 |
| 2025-08-01 | 18.23 | $16.53 | 143700 |
| 2025-07-31 | 18.34 | $16.96 | 113000 |
| 2025-07-30 | 18.41 | $17.31 | 83348 |
| 2025-07-29 | 18.45 | $17.66 | 125000 |
| 2025-07-28 | 18.43 | $18.09 | 120549 |
| 2025-07-25 | 18.42 | $17.97 | 163210 |
| 2025-07-24 | 18.39 | $18.00 | 99104 |
| 2025-07-23 | 18.35 | $18.54 | 89000 |
| 2025-07-22 | 18.28 | $18.49 | 98800 |
| 2025-07-21 | 18.19 | $18.54 | 64700 |
| 2025-07-18 | 18.08 | $18.48 | 90524 |
| 2025-07-17 | 17.97 | $18.65 | 84300 |
| 2025-07-16 | 17.85 | $18.56 | 125639 |
| 2025-07-15 | 17.74 | $18.19 | 129200 |
| 2025-07-14 | 17.66 | $19.00 | 125600 |
| 2025-07-11 | 17.57 | $18.66 | 97808 |
| 2025-07-10 | 17.50 | $18.91 | 136600 |
| 2025-07-09 | 17.43 | $18.73 | 102800 |
| 2025-07-08 | 17.34 | $18.77 | 114742 |
| 2025-07-07 | 17.25 | $18.56 | 123600 |
| 2025-07-03 | 17.15 | $18.71 | 123449 |
| 2025-07-02 | 17.04 | $18.39 | 136500 |
| 2025-07-01 | 16.97 | $18.06 | 142400 |
| 2025-06-30 | 16.90 | $17.32 | 155328 |
| 2025-06-27 | 16.88 | $17.77 | 234443 |
| 2025-06-26 | 16.83 | $17.55 | 167900 |
| 2025-06-25 | 16.79 | $17.10 | 99329 |
| 2025-06-24 | 16.78 | $17.10 | 180400 |
| 2025-06-23 | 16.77 | $16.81 | 152225 |
| 2025-06-20 | 16.77 | $16.34 | 186622 |
| 2025-06-18 | 16.81 | $16.29 | 161401 |
| 2025-06-17 | 16.89 | $16.20 | 134500 |
| 2025-06-16 | 16.97 | $16.40 | 149600 |
| 2025-06-13 | 17.05 | $16.62 | 111209 |
| 2025-06-12 | 17.14 | $17.12 | 72432 |
| 2025-06-11 | 17.20 | $17.24 | 199230 |
| 2025-06-10 | 17.28 | $17.43 | 69323 |
| 2025-06-09 | 17.33 | $17.06 | 111300 |
| 2025-06-06 | 17.39 | $16.96 | 89040 |
| 2025-06-05 | 17.45 | $16.53 | 141646 |
| 2025-06-04 | 17.52 | $16.55 | 63400 |
| 2025-06-03 | 17.58 | $17.03 | 115545 |
| 2025-06-02 | 17.62 | $16.54 | 138933 |
| 2025-05-30 | 17.71 | $16.88 | 523210 |
| 2025-05-29 | 17.75 | $16.83 | 118600 |
| 2025-05-28 | 17.72 | $16.67 | 133100 |
| 2025-05-27 | 17.71 | $16.94 | 152800 |
| 2025-05-23 | 17.69 | $16.97 | 99900 |
| 2025-05-22 | 17.67 | $16.87 | 79400 |
| 2025-05-21 | 17.67 | $17.07 | 84000 |
| 2025-05-20 | 17.66 | $17.87 | 72146 |
| 2025-05-19 | 17.59 | $17.85 | 96117 |
| 2025-05-16 | 17.50 | $17.88 | 170700 |
| 2025-05-15 | 17.39 | $18.50 | 103400 |
| 2025-05-14 | 17.24 | $18.30 | 130400 |
| 2025-05-13 | 17.09 | $18.77 | 87300 |
| 2025-05-12 | 16.91 | $18.62 | 118300 |
| 2025-05-09 | 16.73 | $18.13 | 103809 |
| 2025-05-08 | 16.61 | $18.26 | 120600 |
| 2025-05-07 | 16.52 | $17.79 | 93546 |
| 2025-05-06 | 16.42 | $17.79 | 99109 |
| 2025-05-05 | 16.33 | $17.92 | 155049 |
| 2025-05-02 | 16.23 | $18.33 | 148900 |
| 2025-05-01 | 16.11 | $17.62 | 160734 |
| 2025-04-30 | 16.09 | $16.28 | 114400 |
| 2025-04-29 | 16.13 | $16.47 | 116410 |
| 2025-04-28 | 16.17 | $16.56 | 124300 |
| 2025-04-25 | 16.20 | $16.61 | 82500 |
| 2025-04-24 | 16.25 | $16.80 | 117900 |
| 2025-04-23 | 16.30 | $16.78 | 101700 |
| 2025-04-22 | 16.34 | $16.54 | 105000 |
| 2025-04-21 | 16.42 | $15.97 | 117700 |
| 2025-04-17 | 16.51 | $15.71 | 85200 |
| 2025-04-16 | 16.63 | $15.55 | 132809 |
| 2025-04-15 | 16.76 | $15.23 | 298701 |
| 2025-04-14 | 16.90 | $15.14 | 149501 |
| 2025-04-11 | 17.07 | $15.20 | 124200 |
| 2025-04-10 | 17.23 | $15.70 | 174000 |
| 2025-04-09 | 17.35 | $16.46 | 179100 |
| 2025-04-08 | 17.44 | $15.71 | 111810 |
| 2025-04-07 | 17.57 | $15.92 | 171339 |
| 2025-04-04 | 17.70 | $16.02 | 216200 |
| 2025-04-03 | 17.84 | $15.84 | 163008 |
| 2025-04-02 | 17.98 | $17.26 | 98730 |
| 2025-04-01 | 18.06 | $17.20 | 98800 |
| 2025-03-31 | 18.15 | $17.12 | 100040 |
| 2025-03-28 | 18.26 | $17.30 | 88274 |
| 2025-03-27 | 18.36 | $17.64 | 86349 |
| 2025-03-26 | 18.44 | $17.61 | 79704 |
| 2025-03-25 | 18.52 | $17.66 | 142100 |
| 2025-03-24 | 18.60 | $18.10 | 85700 |
| 2025-03-21 | 18.64 | $17.82 | 215700 |
| 2025-03-20 | 18.71 | $18.03 | 66300 |
| 2025-03-19 | 18.80 | $18.17 | 90343 |
| 2025-03-18 | 18.87 | $18.18 | 116023 |
| 2025-03-17 | 18.93 | $18.40 | 79120 |
| 2025-03-14 | 18.98 | $18.45 | 79713 |
| 2025-03-13 | 19.04 | $18.13 | 88300 |
| 2025-03-12 | 19.12 | $18.30 | 112220 |
| 2025-03-11 | 19.21 | $18.23 | 127700 |
| 2025-03-10 | 19.28 | $18.54 | 185800 |
| 2025-03-07 | 19.34 | $18.82 | 78900 |
| 2025-03-06 | 19.39 | $18.73 | 94336 |
| 2025-03-05 | 19.42 | $18.82 | 90239 |
| 2025-03-04 | 19.44 | $18.92 | 108743 |
| 2025-03-03 | 19.43 | $19.31 | 107508 |
| 2025-02-28 | 19.43 | $19.38 | 103300 |
| 2025-02-27 | 19.45 | $19.24 | 78813 |
| 2025-02-26 | 19.48 | $19.22 | 68530 |
| 2025-02-25 | 19.48 | $19.23 | 92836 |
| 2025-02-24 | 19.52 | $18.92 | 88222 |
| 2025-02-21 | 19.57 | $19.18 | 134331 |
| 2025-02-20 | 19.87 | $19.76 | 110322 |
| 2025-02-19 | 20.10 | $19.55 | 81254 |
| 2025-02-18 | 20.37 | $19.56 | 88336 |
| 2025-02-14 | 20.62 | $19.33 | 96500 |
| 2025-02-13 | 20.87 | $19.66 | 130900 |
| 2025-02-12 | 21.10 | $19.74 | 123149 |
| 2025-02-11 | 21.31 | $20.02 | 211500 |
| 2025-02-10 | 21.46 | $19.60 | 87100 |
| 2025-02-07 | 21.62 | $19.72 | 153400 |
| 2025-02-06 | 21.81 | $19.89 | 144900 |
| 2025-02-05 | 21.98 | $19.38 | 131500 |
| 2025-02-04 | 22.19 | $19.23 | 120300 |
| 2025-02-03 | 22.42 | $18.77 | 140100 |
| 2025-01-31 | 22.67 | $19.26 | 133277 |
| 2025-01-30 | 22.93 | $19.81 | 103300 |
| 2025-01-29 | 23.17 | $19.67 | 159222 |
| 2025-01-28 | 23.41 | $19.28 | 282900 |
| 2025-01-27 | 23.68 | $20.07 | 240600 |
| 2025-01-24 | 23.91 | $20.00 | 586448 |
| 2025-01-23 | 24.13 | $25.00 | 125412 |
| 2025-01-22 | 24.11 | $24.50 | 64300 |
| 2025-01-21 | 24.10 | $24.90 | 52800 |
| 2025-01-17 | 24.09 | $24.61 | 70022 |
| 2025-01-16 | 24.16 | $24.24 | 78400 |
| 2025-01-15 | 24.27 | $24.32 | 75300 |
| 2025-01-14 | 24.38 | $24.02 | 93215 |
| 2025-01-13 | 24.50 | $22.99 | 84625 |
| 2025-01-10 | 24.69 | $22.67 | 73014 |
| 2025-01-08 | 24.90 | $23.58 | 69503 |
| 2025-01-07 | 25.05 | $23.35 | 123916 |
| 2025-01-06 | 25.23 | $23.48 | 60500 |
| 2025-01-03 | 25.40 | $23.88 | 47400 |
| 2025-01-02 | 25.56 | $23.83 | 47637 |
| 2024-12-31 | 25.69 | $24.40 | 49722 |
| 2024-12-30 | 25.83 | $24.58 | 66325 |
| 2024-12-27 | 25.94 | $24.41 | 64000 |
| 2024-12-26 | 26.07 | $24.80 | 51249 |
| 2024-12-24 | 26.19 | $24.60 | 27332 |
| 2024-12-23 | 26.33 | $24.41 | 47644 |
| 2024-12-20 | 26.48 | $24.60 | 228102 |
| 2024-12-19 | 26.59 | $24.40 | 77420 |
| 2024-12-18 | 26.68 | $24.57 | 93645 |
| 2024-12-17 | 26.77 | $25.98 | 48600 |
| 2024-12-16 | 26.78 | $26.57 | 41300 |
| 2024-12-13 | 26.79 | $26.45 | 54100 |
| 2024-12-12 | 26.80 | $26.41 | 47334 |
| 2024-12-11 | 26.84 | $26.80 | 117739 |
| 2024-12-10 | 26.86 | $26.85 | 66832 |
| 2024-12-09 | 26.89 | $26.63 | 118717 |
| 2024-12-06 | 26.89 | $26.94 | 39501 |
| 2024-12-05 | 26.86 | $26.95 | 49200 |
| 2024-12-04 | 26.91 | $26.96 | 66826 |
| 2024-12-03 | 26.81 | $26.58 | 50123 |
| 2024-12-02 | 26.71 | $27.07 | 76000 |
| 2024-11-29 | 26.60 | $26.85 | 43200 |
| 2024-11-27 | 26.49 | $27.03 | 56000 |
| 2024-11-26 | 26.40 | $27.18 | 67800 |
| 2024-11-25 | 26.27 | $27.41 | 114519 |
| 2024-11-22 | 26.13 | $27.39 | 107149 |
| 2024-11-21 | 25.94 | $26.77 | 72445 |
| 2024-11-20 | 25.75 | $26.25 | 69700 |
| 2024-11-19 | 25.60 | $26.28 | 48600 |
| 2024-11-18 | 25.44 | $26.29 | 57547 |
| 2024-11-15 | 25.27 | $26.71 | 74938 |
| 2024-11-14 | 25.13 | $26.70 | 57100 |
| 2024-11-13 | 25.00 | $27.07 | 86700 |
| 2024-11-12 | 24.82 | $27.35 | 82900 |
| 2024-11-11 | 24.61 | $27.44 | 77600 |
| 2024-11-08 | 24.38 | $26.48 | 81800 |
| 2024-11-07 | 24.20 | $26.49 | 120300 |
| 2024-11-06 | 23.97 | $27.96 | 359300 |
| 2024-11-05 | 23.67 | $24.99 | 75900 |
| 2024-11-04 | 23.50 | $24.52 | 72700 |
| 2024-11-01 | 23.37 | $24.77 | 53546 |
| 2024-10-31 | 23.21 | $24.81 | 92837 |
| 2024-10-30 | 23.05 | $25.05 | 117537 |
| 2024-10-29 | 22.86 | $24.65 | 129722 |
| 2024-10-28 | 22.72 | $24.67 | 84800 |
| 2024-10-25 | 22.60 | $23.63 | 70000 |
| 2024-10-24 | 22.52 | $22.97 | 89113 |
| 2024-10-23 | 22.49 | $23.20 | 38918 |
| 2024-10-22 | 22.42 | $23.08 | 45328 |
| 2024-10-21 | 22.37 | $22.94 | 66300 |
| 2024-10-18 | 22.35 | $23.77 | 51700 |
| 2024-10-17 | 22.28 | $24.12 | 86034 |
| 2024-10-16 | 22.23 | $23.54 | 119400 |
| 2024-10-15 | 22.19 | $23.12 | 92500 |
| 2024-10-14 | 22.17 | $22.88 | 38200 |
| 2024-10-11 | 22.15 | $22.78 | 75836 |
| 2024-10-10 | 22.14 | $21.98 | 57300 |
| 2024-10-09 | 22.14 | $21.84 | 51300 |
| 2024-10-08 | 22.15 | $21.71 | 76300 |
| 2024-10-07 | 22.17 | $21.85 | 46548 |
| 2024-10-04 | 22.18 | $21.70 | 55228 |
| 2024-10-03 | 22.20 | $21.42 | 57700 |
| 2024-10-02 | 22.24 | $21.42 | 60310 |
| 2024-10-01 | 22.29 | $21.68 | 72743 |
| 2024-09-30 | 22.34 | $22.38 | 56004 |
| 2024-09-27 | 22.36 | $22.10 | 94312 |
| 2024-09-26 | 22.39 | $22.22 | 317717 |
| 2024-09-25 | 22.42 | $21.89 | 59400 |
| 2024-09-24 | 22.45 | $22.15 | 68200 |
| 2024-09-23 | 22.49 | $22.35 | 77207 |
| 2024-09-20 | 22.52 | $22.55 | 289118 |
| 2024-09-19 | 22.49 | $23.10 | 159248 |
| 2024-09-18 | 22.42 | $22.71 | 84200 |
| 2024-09-17 | 22.37 | $22.59 | 80032 |
| 2024-09-16 | 22.33 | $22.58 | 43800 |
| 2024-09-13 | 22.29 | $22.51 | 51400 |
| 2024-09-12 | 22.24 | $22.00 | 61300 |
| 2024-09-11 | 22.19 | $22.02 | 61913 |
| 2024-09-10 | 22.14 | $22.19 | 62526 |
| 2024-09-09 | 22.08 | $22.04 | 86200 |
| 2024-09-06 | 22.03 | $22.06 | 44900 |
| 2024-09-05 | 21.98 | $22.34 | 54331 |
| 2024-09-04 | 21.90 | $22.33 | 46000 |
| 2024-09-03 | 21.83 | $22.64 | 75500 |
| 2024-08-30 | 21.76 | $22.77 | 60600 |
| 2024-08-29 | 21.73 | $22.74 | 61035 |
| 2024-08-28 | 21.72 | $22.81 | 64100 |
| 2024-08-27 | 21.77 | $22.54 | 40500 |
| 2024-08-26 | 21.81 | $22.84 | 62349 |
| 2024-08-23 | 21.83 | $23.05 | 124800 |
| 2024-08-22 | 21.88 | $21.85 | 54042 |
| 2024-08-21 | 22.09 | $21.83 | 41415 |
| 2024-08-20 | 22.27 | $21.64 | 66400 |
| 2024-08-19 | 22.49 | $21.84 | 69800 |
| 2024-08-16 | 22.67 | $21.66 | 65531 |
| 2024-08-15 | 22.84 | $21.52 | 95500 |
| 2024-08-14 | 23.01 | $21.15 | 135918 |
| 2024-08-13 | 23.22 | $21.05 | 68417 |
| 2024-08-12 | 23.42 | $20.88 | 89500 |
| 2024-08-09 | 23.56 | $21.10 | 91100 |
| 2024-08-08 | 23.68 | $21.03 | 83914 |
| 2024-08-07 | 23.80 | $20.72 | 77100 |
| 2024-08-06 | 23.90 | $20.97 | 104100 |
| 2024-08-05 | 23.98 | $21.23 | 142300 |
| 2024-08-02 | 24.04 | $22.09 | 132200 |
| 2024-08-01 | 24.04 | $22.63 | 125800 |
| 2024-07-31 | 24.03 | $23.74 | 172400 |
| 2024-07-30 | 23.99 | $23.41 | 123437 |
| 2024-07-29 | 23.95 | $23.29 | 188000 |
| 2024-07-26 | 23.92 | $24.01 | 154900 |
| 2024-07-25 | 23.82 | $25.99 | 180200 |
| 2024-07-24 | 23.62 | $25.50 | 199400 |
| 2024-07-23 | 23.42 | $26.02 | 206100 |
| 2024-07-22 | 23.21 | $25.42 | 206500 |
| 2024-07-19 | 23.01 | $24.97 | 115900 |
| 2024-07-18 | 22.84 | $25.00 | 144540 |
| 2024-07-17 | 22.68 | $25.40 | 269610 |
| 2024-07-16 | 22.49 | $24.95 | 291600 |
| 2024-07-15 | 22.32 | $23.78 | 383420 |
| 2024-07-12 | 22.22 | $23.50 | 209200 |
| 2024-07-11 | 22.16 | $23.30 | 411400 |
| 2024-07-10 | 22.09 | $22.75 | 158747 |
| 2024-07-09 | 22.05 | $22.69 | 41700 |
| 2024-07-08 | 22.04 | $22.36 | 43000 |
| 2024-07-05 | 22.05 | $22.03 | 73741 |
| 2024-07-03 | 22.07 | $22.42 | 40310 |
| 2024-07-02 | 22.05 | $22.92 | 32307 |
| 2024-07-01 | 22.02 | $22.65 | 60303 |
| 2024-06-28 | 22.02 | $22.65 | 197335 |
| 2024-06-27 | 22.02 | $22.18 | 46746 |
| 2024-06-26 | 22.03 | $21.95 | 58549 |
| 2024-06-25 | 22.08 | $21.55 | 51500 |
| 2024-06-24 | 22.14 | $21.77 | 50534 |
| 2024-06-21 | 22.18 | $21.41 | 113901 |
| 2024-06-20 | 22.28 | $21.60 | 31911 |
| 2024-06-18 | 22.35 | $21.76 | 41726 |
| 2024-06-17 | 22.42 | $21.63 | 47800 |
| 2024-06-14 | 22.51 | $21.47 | 63411 |
| 2024-06-13 | 22.61 | $21.78 | 44700 |
| 2024-06-12 | 22.71 | $22.41 | 145400 |
| 2024-06-11 | 22.77 | $21.86 | 53740 |
| 2024-06-10 | 22.86 | $21.96 | 119508 |
| 2024-06-07 | 22.95 | $22.35 | 48615 |
| 2024-06-06 | 23.02 | $22.59 | 55000 |
| 2024-06-05 | 23.07 | $22.45 | 63409 |
| 2024-06-04 | 23.13 | $22.05 | 52011 |
| 2024-06-03 | 23.21 | $22.33 | 62730 |
| 2024-05-31 | 23.28 | $22.72 | 59507 |
| 2024-05-30 | 23.33 | $22.60 | 43935 |
| 2024-05-29 | 23.35 | $22.38 | 73149 |
| 2024-05-28 | 23.33 | $22.90 | 49100 |
| 2024-05-24 | 23.31 | $22.83 | 50813 |
| 2024-05-23 | 23.28 | $22.59 | 64100 |
| 2024-05-22 | 23.36 | $23.26 | 58008 |
| 2024-05-21 | 23.41 | $23.17 | 32200 |
| 2024-05-20 | 23.47 | $23.05 | 40811 |
| 2024-05-17 | 23.51 | $23.41 | 38611 |
| 2024-05-16 | 23.52 | $23.45 | 34300 |
| 2024-05-15 | 23.49 | $23.75 | 56400 |
| 2024-05-14 | 23.44 | $23.75 | 51203 |
| 2024-05-13 | 23.39 | $23.65 | 33218 |
| 2024-05-10 | 23.38 | $23.75 | 70300 |
| 2024-05-09 | 23.36 | $23.80 | 101813 |
| 2024-05-08 | 23.34 | $23.59 | 45110 |
| 2024-05-07 | 23.33 | $23.49 | 48511 |
| 2024-05-06 | 23.39 | $23.66 | 70000 |
| 2024-05-03 | 23.43 | $23.75 | 119200 |
| 2024-05-02 | 23.46 | $23.81 | 135445 |
| 2024-05-01 | 23.48 | $22.99 | 210800 |
| 2024-04-30 | 23.55 | $21.90 | 89000 |
| 2024-04-29 | 23.67 | $22.50 | 118707 |
| 2024-04-26 | 23.79 | $22.36 | 97000 |
| 2024-04-25 | 23.93 | $24.04 | 77238 |
| 2024-04-24 | 23.96 | $24.33 | 56047 |
| 2024-04-23 | 23.95 | $24.33 | 41300 |
| 2024-04-22 | 23.94 | $23.79 | 58300 |
| 2024-04-19 | 23.97 | $23.76 | 60122 |
| 2024-04-18 | 24.04 | $22.81 | 54943 |
| 2024-04-17 | 24.14 | $22.73 | 33900 |
| 2024-04-16 | 24.19 | $22.82 | 40800 |
| 2024-04-15 | 24.21 | $23.29 | 33622 |
| 2024-04-12 | 24.22 | $23.42 | 34300 |
| 2024-04-11 | 24.22 | $23.43 | 45500 |
| 2024-04-10 | 24.26 | $23.33 | 76000 |
| 2024-04-09 | 24.30 | $24.72 | 30032 |
| 2024-04-08 | 24.29 | $24.53 | 34717 |
| 2024-04-05 | 24.29 | $24.25 | 36500 |
| 2024-04-04 | 24.30 | $24.28 | 43800 |
| 2024-04-03 | 24.30 | $24.32 | 48741 |
| 2024-04-02 | 24.30 | $24.42 | 58100 |
| 2024-04-01 | 24.26 | $24.77 | 43518 |
| 2024-03-28 | 24.22 | $25.13 | 41717 |
| 2024-03-27 | 24.18 | $24.82 | 49835 |
| 2024-03-26 | 24.14 | $23.97 | 32000 |
| 2024-03-25 | 24.16 | $24.25 | 27946 |
| 2024-03-22 | 24.15 | $24.31 | 49200 |
| 2024-03-21 | 24.15 | $25.10 | 63846 |
| 2024-03-20 | 24.11 | $24.84 | 59922 |
| 2024-03-19 | 24.10 | $23.72 | 40700 |
| 2024-03-18 | 24.15 | $23.34 | 99300 |
| 2024-03-15 | 24.23 | $23.44 | 240134 |
| 2024-03-14 | 24.32 | $23.46 | 73200 |
| 2024-03-13 | 24.37 | $24.18 | 44423 |
| 2024-03-12 | 24.37 | $24.15 | 31800 |
| 2024-03-11 | 24.43 | $24.42 | 25838 |
| 2024-03-08 | 24.45 | $24.55 | 34437 |
| 2024-03-07 | 24.44 | $24.44 | 31900 |
| 2024-03-06 | 24.43 | $24.34 | 40200 |
| 2024-03-05 | 24.43 | $24.32 | 52845 |
| 2024-03-04 | 24.47 | $23.74 | 38100 |
| 2024-03-01 | 24.55 | $23.90 | 45000 |
| 2024-02-29 | 24.64 | $24.35 | 53221 |
| 2024-02-28 | 24.74 | $24.06 | 58500 |
| 2024-02-27 | 24.92 | $24.20 | 44232 |
| 2024-02-26 | 25.08 | $24.23 | 35006 |
| 2024-02-23 | 25.21 | $24.23 | 28200 |
| 2024-02-22 | 25.36 | $24.33 | 61407 |
| 2024-02-21 | 25.49 | $24.58 | 38503 |
| 2024-02-20 | 25.60 | $24.72 | 46900 |
| 2024-02-16 | 25.71 | $24.96 | 47941 |
| 2024-02-15 | 25.79 | $25.22 | 82900 |
| 2024-02-14 | 25.83 | $24.51 | 71215 |
| 2024-02-13 | 25.90 | $24.09 | 100200 |
| 2024-02-12 | 25.98 | $25.42 | 80015 |
| 2024-02-09 | 26.01 | $24.77 | 52323 |
| 2024-02-08 | 26.08 | $24.33 | 48242 |
| 2024-02-07 | 26.18 | $24.26 | 61035 |
| 2024-02-06 | 26.30 | $24.46 | 56737 |
| 2024-02-05 | 26.43 | $24.97 | 75600 |
| 2024-02-02 | 26.54 | $25.46 | 45800 |
| 2024-02-01 | 26.62 | $25.73 | 92900 |
| 2024-01-31 | 26.68 | $26.26 | 133900 |
| 2024-01-30 | 26.74 | $27.60 | 65500 |
| 2024-01-29 | 26.74 | $27.46 | 101900 |
| 2024-01-26 | 26.77 | $26.90 | 64200 |
| 2024-01-25 | 26.84 | $27.22 | 62200 |
| 2024-01-24 | 26.89 | $26.95 | 34710 |
| 2024-01-23 | 26.93 | $26.73 | 60600 |
| 2024-01-22 | 26.97 | $26.99 | 32826 |
| 2024-01-19 | 26.96 | $26.45 | 29012 |
| 2024-01-18 | 27.01 | $26.04 | 35032 |
| 2024-01-17 | 27.05 | $25.86 | 55000 |
| 2024-01-16 | 27.11 | $25.77 | 43500 |
| 2024-01-12 | 27.16 | $26.00 | 46900 |
| 2024-01-11 | 27.16 | $26.15 | 38811 |
| 2024-01-10 | 27.10 | $26.43 | 41800 |
| 2024-01-09 | 27.04 | $26.54 | 46817 |
| 2024-01-08 | 26.96 | $27.03 | 61900 |
| 2024-01-05 | 26.85 | $27.27 | 119848 |
| 2024-01-04 | 26.71 | $27.06 | 49928 |
| 2024-01-03 | 26.57 | $26.83 | 80700 |
| 2024-01-02 | 26.44 | $27.57 | 68544 |
| 2023-12-29 | 26.26 | $27.56 | 58600 |
| 2023-12-28 | 26.01 | $28.08 | 38500 |
| 2023-12-27 | 25.75 | $28.29 | 46409 |
| 2023-12-26 | 25.47 | $28.16 | 46624 |
| 2023-12-22 | 25.19 | $27.70 | 42648 |
| 2023-12-21 | 24.97 | $27.56 | 76022 |
| 2023-12-20 | 24.75 | $26.92 | 89800 |
| 2023-12-19 | 24.56 | $27.34 | 78900 |
| 2023-12-18 | 24.36 | $26.91 | 85540 |
| 2023-12-15 | 24.21 | $26.97 | 261130 |
| 2023-12-14 | 24.02 | $26.75 | 83200 |
| 2023-12-13 | 23.88 | $26.16 | 111600 |
| 2023-12-12 | 23.78 | $24.96 | 37648 |
| 2023-12-11 | 23.66 | $25.04 | 33300 |
| 2023-12-08 | 23.53 | $25.05 | 55834 |
| 2023-12-07 | 23.40 | $24.91 | 41500 |
| 2023-12-06 | 23.28 | $24.42 | 41321 |
| 2023-12-05 | 23.19 | $24.24 | 41343 |
| 2023-12-04 | 23.13 | $24.28 | 48600 |
| 2023-12-01 | 23.07 | $23.85 | 85700 |
| 2023-11-30 | 23.01 | $22.58 | 61800 |
| 2023-11-29 | 22.97 | $22.94 | 43700 |
| 2023-11-28 | 22.91 | $22.59 | 32300 |
| 2023-11-27 | 22.83 | $22.70 | 84500 |
| 2023-11-24 | 22.72 | $23.27 | 17200 |
| 2023-11-22 | 22.59 | $23.06 | 34144 |
| 2023-11-21 | 22.46 | $23.12 | 39442 |
| 2023-11-20 | 22.32 | $23.49 | 41700 |
| 2023-11-17 | 22.17 | $23.74 | 48225 |
| 2023-11-16 | 22.01 | $23.30 | 32000 |
| 2023-11-15 | 21.88 | $23.90 | 55745 |
| 2023-11-14 | 21.74 | $24.18 | 95800 |
| 2023-11-13 | 21.58 | $22.49 | 40300 |
| 2023-11-10 | 21.49 | $22.50 | 37100 |
| 2023-11-09 | 21.39 | $22.37 | 51318 |
| 2023-11-08 | 21.32 | $22.57 | 48504 |
| 2023-11-07 | 21.25 | $22.66 | 36814 |
| 2023-11-06 | 21.17 | $22.96 | 35600 |
| 2023-11-03 | 21.06 | $23.14 | 75400 |
| 2023-11-02 | 20.94 | $22.57 | 66000 |
| 2023-11-01 | 20.85 | $21.75 | 65500 |
| 2023-10-31 | 20.78 | $21.82 | 58400 |
| 2023-10-30 | 20.70 | $21.06 | 56400 |
| 2023-10-27 | 20.68 | $20.45 | 39000 |
| 2023-10-26 | 20.69 | $20.72 | 55000 |
| 2023-10-25 | 20.68 | $20.32 | 56734 |
| 2023-10-24 | 20.68 | $20.38 | 55700 |
| 2023-10-23 | 20.69 | $20.50 | 44600 |
| 2023-10-20 | 20.71 | $20.53 | 78000 |
| 2023-10-19 | 20.72 | $20.79 | 38225 |
| 2023-10-18 | 20.72 | $20.99 | 41200 |
| 2023-10-17 | 20.71 | $21.11 | 62000 |
| 2023-10-16 | 20.69 | $20.70 | 46808 |
| 2023-10-13 | 20.72 | $20.48 | 38400 |
| 2023-10-12 | 20.78 | $20.98 | 45931 |
| 2023-10-11 | 20.83 | $21.07 | 19400 |
| 2023-10-10 | 20.86 | $20.99 | 47200 |
| 2023-10-09 | 20.90 | $20.79 | 49031 |
| 2023-10-06 | 20.96 | $20.78 | 40441 |
| 2023-10-05 | 21.02 | $20.85 | 56400 |
| 2023-10-04 | 21.07 | $20.37 | 45000 |
| 2023-10-03 | 21.14 | $20.21 | 49900 |
| 2023-10-02 | 21.24 | $20.62 | 73142 |
| 2023-09-29 | 21.33 | $20.54 | 53600 |
| 2023-09-28 | 21.41 | $20.58 | 52017 |
| 2023-09-27 | 21.49 | $20.41 | 36100 |
| 2023-09-26 | 21.59 | $20.51 | 28014 |
| 2023-09-25 | 21.67 | $20.93 | 39719 |
| 2023-09-22 | 21.71 | $20.62 | 36900 |
| 2023-09-21 | 21.78 | $20.82 | 45200 |
| 2023-09-20 | 21.84 | $20.76 | 29615 |
| 2023-09-19 | 21.90 | $20.86 | 30000 |
| 2023-09-18 | 21.96 | $21.14 | 43900 |
| 2023-09-15 | 22.01 | $21.74 | 181100 |
| 2023-09-14 | 22.04 | $22.01 | 60300 |
| 2023-09-13 | 22.04 | $21.65 | 40000 |
| 2023-09-12 | 22.08 | $21.83 | 38000 |
| 2023-09-11 | 22.14 | $21.87 | 62926 |
| 2023-09-08 | 22.21 | $22.06 | 40145 |
| 2023-09-07 | 22.26 | $21.87 | 141145 |
| 2023-09-06 | 22.34 | $21.82 | 50300 |
| 2023-09-05 | 22.45 | $22.11 | 44400 |
| 2023-09-01 | 22.55 | $22.46 | 48314 |
| 2023-08-31 | 22.62 | $22.20 | 46000 |
| 2023-08-30 | 22.69 | $22.13 | 24740 |
| 2023-08-29 | 22.77 | $22.32 | 38158 |
| 2023-08-28 | 22.82 | $22.13 | 38213 |
| 2023-08-25 | 22.89 | $21.80 | 27400 |
| 2023-08-24 | 22.99 | $22.10 | 48621 |
| 2023-08-23 | 23.05 | $22.02 | 43700 |
| 2023-08-22 | 23.12 | $21.79 | 60743 |
| 2023-08-21 | 23.16 | $22.12 | 48700 |
| 2023-08-18 | 23.20 | $22.18 | 124900 |
| 2023-08-17 | 23.23 | $22.26 | 48400 |
| 2023-08-16 | 23.25 | $22.13 | 50300 |
| 2023-08-15 | 23.29 | $22.40 | 60437 |
| 2023-08-14 | 23.29 | $22.97 | 34900 |
| 2023-08-11 | 23.21 | $23.29 | 35733 |
| 2023-08-10 | 23.10 | $23.07 | 53229 |
| 2023-08-09 | 23.01 | $23.52 | 59612 |
| 2023-08-08 | 22.89 | $24.00 | 51136 |
| 2023-08-07 | 22.73 | $24.20 | 44900 |
| 2023-08-04 | 22.53 | $23.71 | 36800 |
| 2023-08-03 | 22.36 | $23.68 | 38300 |
| 2023-08-02 | 22.18 | $23.63 | 44209 |
| 2023-08-01 | 22.00 | $23.46 | 60148 |
| 2023-07-31 | 21.84 | $23.43 | 45428 |
| 2023-07-28 | 21.66 | $23.81 | 64120 |
| 2023-07-27 | 21.48 | $23.30 | 67539 |
| 2023-07-26 | 21.31 | $23.38 | 91900 |
| 2023-07-25 | 21.13 | $22.67 | 39540 |
| 2023-07-24 | 21.00 | $22.97 | 64500 |
| 2023-07-21 | 20.87 | $22.62 | 49900 |
| 2023-07-20 | 20.75 | $22.81 | 54946 |
| 2023-07-19 | 20.64 | $22.91 | 58439 |
| 2023-07-18 | 20.53 | $22.35 | 59331 |
| 2023-07-17 | 20.48 | $21.32 | 51510 |
| 2023-07-14 | 20.50 | $21.17 | 47342 |
| 2023-07-13 | 20.51 | $21.29 | 36100 |
| 2023-07-12 | 20.54 | $21.13 | 56046 |
| 2023-07-11 | 20.56 | $20.72 | 70542 |
| 2023-07-10 | 20.60 | $20.33 | 43700 |
| 2023-07-07 | 20.70 | $20.29 | 147500 |
| 2023-07-06 | 20.81 | $19.93 | 58811 |
| 2023-07-05 | 20.88 | $20.01 | 72100 |
| 2023-07-03 | 20.89 | $20.28 | 34419 |
| 2023-06-30 | 20.92 | $19.91 | 73824 |
| 2023-06-29 | 20.91 | $20.13 | 50420 |
| 2023-06-28 | 20.87 | $19.97 | 59300 |
| 2023-06-27 | 20.87 | $19.87 | 45043 |
| 2023-06-26 | 20.88 | $20.06 | 35600 |
| 2023-06-23 | 20.88 | $20.26 | 180200 |
| 2023-06-22 | 20.86 | $20.26 | 65000 |
| 2023-06-21 | 20.86 | $20.54 | 44900 |
| 2023-06-20 | 20.83 | $20.78 | 55710 |
| 2023-06-16 | 20.77 | $21.29 | 94121 |
| 2023-06-15 | 20.70 | $21.73 | 48600 |
| 2023-06-14 | 20.61 | $21.50 | 59917 |
| 2023-06-13 | 20.47 | $21.90 | 56707 |
| 2023-06-12 | 20.33 | $21.42 | 47610 |
| 2023-06-09 | 20.19 | $21.59 | 58500 |
| 2023-06-08 | 20.05 | $22.27 | 62300 |
| 2023-06-07 | 19.90 | $22.45 | 127800 |
| 2023-06-06 | 19.72 | $21.44 | 76921 |
| 2023-06-05 | 19.61 | $20.18 | 59900 |
| 2023-06-02 | 19.57 | $20.90 | 65900 |
| 2023-06-01 | 19.46 | $19.69 | 64706 |
| 2023-05-31 | 19.45 | $19.34 | 67515 |
| 2023-05-30 | 19.44 | $19.92 | 40900 |
| 2023-05-26 | 19.44 | $20.09 | 45000 |
| 2023-05-25 | 19.43 | $19.96 | 47200 |
| 2023-05-24 | 19.41 | $19.98 | 54800 |
| 2023-05-23 | 19.37 | $20.23 | 59300 |
| 2023-05-22 | 19.32 | $20.00 | 82800 |
| 2023-05-19 | 19.31 | $19.57 | 71600 |
| 2023-05-18 | 19.34 | $19.88 | 55911 |
| 2023-05-17 | 19.36 | $19.96 | 67704 |
| 2023-05-16 | 19.38 | $18.71 | 56900 |
| 2023-05-15 | 19.44 | $18.97 | 73042 |
| 2023-05-12 | 19.51 | $18.75 | 45326 |
| 2023-05-11 | 19.58 | $18.72 | 58403 |
| 2023-05-10 | 19.67 | $19.16 | 57144 |
| 2023-05-09 | 19.72 | $19.00 | 65218 |
| 2023-05-08 | 19.79 | $19.12 | 52620 |
| 2023-05-05 | 19.87 | $19.53 | 69400 |
| 2023-05-04 | 19.92 | $18.65 | 147227 |
| 2023-05-03 | 20.03 | $19.38 | 106110 |
| 2023-05-02 | 20.11 | $19.15 | 154500 |
| 2023-05-01 | 20.22 | $19.97 | 106200 |
| 2023-04-28 | 20.29 | $20.00 | 97600 |
| 2023-04-27 | 20.36 | $19.45 | 88229 |
| 2023-04-26 | 20.48 | $19.27 | 66200 |
| 2023-04-25 | 20.61 | $19.13 | 73539 |
| 2023-04-24 | 20.75 | $19.86 | 62100 |
| 2023-04-21 | 20.84 | $20.11 | 80542 |
| 2023-04-20 | 20.89 | $20.25 | 65810 |
| 2023-04-19 | 20.97 | $20.51 | 82649 |
| 2023-04-18 | 21.07 | $19.84 | 105621 |
| 2023-04-17 | 21.17 | $20.38 | 89300 |
| 2023-04-14 | 21.26 | $20.12 | 96300 |
| 2023-04-13 | 21.41 | $20.52 | 76100 |
| 2023-04-12 | 21.50 | $20.22 | 78200 |
| 2023-04-11 | 21.60 | $20.36 | 92400 |
| 2023-04-10 | 21.71 | $20.75 | 96600 |
| 2023-04-06 | 21.87 | $20.50 | 77443 |
| 2023-04-05 | 22.04 | $20.78 | 65400 |
| 2023-04-04 | 22.27 | $20.95 | 99709 |
| 2023-04-03 | 22.49 | $21.42 | 138700 |
| 2023-03-31 | 22.71 | $21.42 | 126601 |
| 2023-03-30 | 22.96 | $21.30 | 60501 |
| 2023-03-29 | 23.21 | $21.93 | 77000 |
| 2023-03-28 | 23.43 | $21.89 | 94500 |
| 2023-03-27 | 23.64 | $21.93 | 133508 |
| 2023-03-24 | 23.84 | $21.65 | 138100 |
| 2023-03-23 | 24.06 | $21.07 | 94400 |
| 2023-03-22 | 24.32 | $21.84 | 113748 |
| 2023-03-21 | 24.53 | $22.48 | 225100 |
| 2023-03-20 | 24.72 | $21.89 | 111205 |
| 2023-03-17 | 24.95 | $22.23 | 252600 |
| 2023-03-16 | 25.14 | $23.13 | 164900 |
| 2023-03-15 | 25.29 | $22.17 | 228000 |
| 2023-03-14 | 25.48 | $22.32 | 191700 |
| 2023-03-13 | 25.68 | $22.48 | 231900 |
| 2023-03-10 | 25.88 | $23.97 | 145700 |
| 2023-03-09 | 25.99 | $23.94 | 105035 |
| 2023-03-08 | 26.11 | $25.39 | 52702 |
| 2023-03-07 | 26.16 | $25.34 | 43704 |
| 2023-03-06 | 26.20 | $25.85 | 115012 |
| 2023-03-03 | 26.23 | $26.32 | 67800 |
| 2023-03-02 | 26.20 | $26.37 | 62044 |
| 2023-03-01 | 26.16 | $26.36 | 66300 |
| 2023-02-28 | 26.12 | $26.04 | 122830 |
| 2023-02-27 | 26.06 | $25.93 | 47900 |
| 2023-02-24 | 25.96 | $26.07 | 55416 |
| 2023-02-23 | 25.99 | $26.23 | 55300 |
| 2023-02-22 | 26.01 | $26.16 | 58606 |
| 2023-02-21 | 26.02 | $26.23 | 71900 |
| 2023-02-17 | 26.04 | $26.37 | 100544 |
| 2023-02-16 | 26.05 | $26.06 | 78800 |
| 2023-02-15 | 26.06 | $26.15 | 39440 |
| 2023-02-14 | 26.06 | $26.02 | 56000 |
| 2023-02-13 | 26.09 | $26.41 | 48446 |
| 2023-02-10 | 26.14 | $26.30 | 49924 |
| 2023-02-09 | 26.18 | $26.18 | 54300 |
| 2023-02-08 | 26.21 | $26.51 | 84200 |
| 2023-02-07 | 26.23 | $26.35 | 48223 |
| 2023-02-06 | 26.24 | $26.17 | 54016 |
| 2023-02-03 | 26.29 | $26.42 | 81200 |
| 2023-02-02 | 26.29 | $25.73 | 81602 |
| 2023-02-01 | 26.33 | $25.54 | 84600 |
| 2023-01-31 | 26.38 | $25.48 | 100800 |
| 2023-01-30 | 26.44 | $24.83 | 117324 |
| 2023-01-27 | 26.53 | $24.00 | 147241 |
| 2023-01-26 | 26.65 | $26.69 | 42500 |
| 2023-01-25 | 26.64 | $26.59 | 28705 |
| 2023-01-24 | 26.64 | $26.37 | 59903 |
| 2023-01-23 | 26.63 | $26.63 | 36100 |
| 2023-01-20 | 26.61 | $26.55 | 52300 |
| 2023-01-19 | 26.57 | $26.35 | 42927 |
| 2023-01-18 | 26.56 | $26.12 | 43407 |
| 2023-01-17 | 26.53 | $26.66 | 79000 |
| 2023-01-13 | 26.50 | $27.28 | 31338 |
| 2023-01-12 | 26.46 | $27.23 | 94900 |
| 2023-01-11 | 26.46 | $26.70 | 37000 |
| 2023-01-10 | 26.48 | $26.85 | 37400 |
| 2023-01-09 | 26.50 | $26.70 | 49000 |
| 2023-01-06 | 26.53 | $26.99 | 40100 |
| 2023-01-05 | 26.56 | $26.46 | 30600 |
| 2023-01-04 | 26.57 | $26.58 | 52748 |
| 2023-01-03 | 26.57 | $26.53 | 53341 |
| 2022-12-30 | 26.61 | $26.62 | 27812 |
| 2022-12-29 | 26.65 | $26.77 | 49700 |
| 2022-12-28 | 26.66 | $26.37 | 55700 |
| 2022-12-27 | 26.67 | $26.43 | 24300 |
| 2022-12-23 | 26.67 | $26.53 | 29416 |
| 2022-12-22 | 26.69 | $26.23 | 49800 |
| 2022-12-21 | 26.70 | $26.29 | 52811 |
| 2022-12-20 | 26.72 | $25.78 | 52600 |
| 2022-12-19 | 26.78 | $25.99 | 76910 |
| 2022-12-16 | 26.81 | $25.69 | 96600 |
| 2022-12-15 | 26.85 | $25.97 | 54232 |
| 2022-12-14 | 26.88 | $26.45 | 79933 |
| 2022-12-13 | 26.91 | $27.17 | 80910 |
| 2022-12-12 | 26.89 | $27.11 | 55142 |
| 2022-12-09 | 26.90 | $27.38 | 36300 |
| 2022-12-08 | 26.93 | $27.26 | 51200 |
| 2022-12-07 | 26.92 | $27.50 | 62405 |
| 2022-12-06 | 26.92 | $26.75 | 92100 |
| 2022-12-05 | 26.97 | $26.57 | 54200 |
| 2022-12-02 | 27.03 | $27.28 | 38219 |
| 2022-12-01 | 27.00 | $27.57 | 84100 |
| 2022-11-30 | 27.00 | $26.91 | 58740 |
| 2022-11-29 | 27.06 | $26.59 | 43900 |
| 2022-11-28 | 27.13 | $26.44 | 40600 |
| 2022-11-25 | 27.23 | $26.81 | 14400 |
| 2022-11-23 | 27.28 | $26.44 | 27300 |
| 2022-11-22 | 27.33 | $26.83 | 37634 |
| 2022-11-21 | 27.39 | $26.91 | 34800 |
| 2022-11-18 | 27.41 | $26.60 | 48500 |
| 2022-11-17 | 27.44 | $26.47 | 29000 |
| 2022-11-16 | 27.42 | $26.60 | 75500 |
| 2022-11-15 | 27.43 | $26.91 | 38603 |
| 2022-11-14 | 27.42 | $26.87 | 69935 |
| 2022-11-11 | 27.39 | $27.22 | 54700 |
| 2022-11-10 | 27.32 | $28.10 | 102817 |
| 2022-11-09 | 27.19 | $27.04 | 92900 |
| 2022-11-08 | 27.06 | $27.52 | 44231 |
| 2022-11-07 | 26.89 | $27.69 | 51000 |
| 2022-11-04 | 26.71 | $27.77 | 61807 |
| 2022-11-03 | 26.51 | $26.71 | 62114 |
| 2022-11-02 | 26.37 | $27.54 | 71839 |
| 2022-11-01 | 26.22 | $28.12 | 53500 |
| 2022-10-31 | 26.07 | $28.04 | 107137 |
| 2022-10-28 | 25.87 | $28.43 | 45500 |
| 2022-10-27 | 25.63 | $27.69 | 46813 |
| 2022-10-26 | 25.43 | $27.61 | 64000 |
| 2022-10-25 | 25.27 | $27.92 | 82100 |
| 2022-10-24 | 25.08 | $27.44 | 125522 |
| 2022-10-21 | 24.95 | $27.02 | 105507 |
| 2022-10-20 | 24.83 | $26.22 | 85800 |
| 2022-10-19 | 24.78 | $26.79 | 82900 |
| 2022-10-18 | 24.73 | $26.62 | 73546 |
| 2022-10-17 | 24.69 | $26.30 | 125823 |
| 2022-10-14 | 24.66 | $25.87 | 88300 |
| 2022-10-13 | 24.61 | $25.55 | 167846 |
| 2022-10-12 | 24.59 | $24.29 | 131300 |
| 2022-10-11 | 24.61 | $24.14 | 72434 |
| 2022-10-10 | 24.65 | $24.07 | 86509 |
| 2022-10-07 | 24.76 | $23.77 | 96046 |
| 2022-10-06 | 24.84 | $24.00 | 225706 |
| 2022-10-05 | 24.90 | $24.55 | 64106 |
| 2022-10-04 | 24.93 | $25.05 | 81621 |
| 2022-10-03 | 24.91 | $24.05 | 72609 |
| 2022-09-30 | 24.95 | $23.57 | 82500 |
| 2022-09-29 | 25.04 | $23.75 | 62300 |
| 2022-09-28 | 25.11 | $24.33 | 63946 |
| 2022-09-27 | 25.17 | $24.28 | 84500 |
| 2022-09-26 | 25.26 | $24.68 | 71008 |
| 2022-09-23 | 25.35 | $24.72 | 56300 |
| 2022-09-22 | 25.46 | $25.18 | 38200 |
| 2022-09-21 | 25.53 | $25.76 | 71200 |
| 2022-09-20 | 25.59 | $25.86 | 72900 |
| 2022-09-19 | 25.65 | $25.72 | 93100 |
| 2022-09-16 | 25.75 | $24.96 | 149800 |
| 2022-09-15 | 25.91 | $25.07 | 52215 |
| 2022-09-14 | 26.07 | $24.67 | 83901 |
| 2022-09-13 | 26.28 | $25.04 | 61606 |
| 2022-09-12 | 26.45 | $26.14 | 128309 |
| 2022-09-09 | 26.56 | $25.42 | 36004 |
| 2022-09-08 | 26.69 | $25.20 | 45109 |
| 2022-09-07 | 26.80 | $25.19 | 66636 |
| 2022-09-06 | 26.90 | $24.66 | 55100 |
| 2022-09-02 | 27.01 | $24.87 | 33038 |
| 2022-09-01 | 27.10 | $25.30 | 85000 |
| 2022-08-31 | 27.15 | $25.09 | 138232 |
| 2022-08-30 | 27.23 | $25.68 | 45312 |
| 2022-08-29 | 27.26 | $25.95 | 43500 |
| 2022-08-26 | 27.32 | $26.50 | 41038 |
| 2022-08-25 | 27.31 | $26.91 | 38400 |
| 2022-08-24 | 27.29 | $26.60 | 38031 |
| 2022-08-23 | 27.30 | $26.99 | 39147 |
| 2022-08-22 | 27.28 | $27.13 | 33230 |
| 2022-08-19 | 27.23 | $27.66 | 87600 |
| 2022-08-18 | 27.11 | $28.06 | 88400 |
| 2022-08-17 | 26.98 | $28.34 | 35706 |
| 2022-08-16 | 26.83 | $28.80 | 33100 |
| 2022-08-15 | 26.65 | $28.56 | 50000 |
| 2022-08-12 | 26.45 | $28.28 | 54800 |
| 2022-08-11 | 26.27 | $28.00 | 44238 |
| 2022-08-10 | 26.06 | $27.43 | 32600 |
| 2022-08-09 | 25.91 | $27.22 | 39536 |
| 2022-08-08 | 25.79 | $26.79 | 40700 |
| 2022-08-05 | 25.69 | $26.61 | 27800 |
| 2022-08-04 | 25.59 | $26.46 | 36700 |
| 2022-08-03 | 25.50 | $26.63 | 73300 |
| 2022-08-02 | 25.41 | $26.26 | 85114 |
| 2022-08-01 | 25.35 | $27.20 | 261400 |
| 2022-07-29 | 25.22 | $26.20 | 87300 |
| 2022-07-28 | 25.11 | $26.65 | 35700 |
| 2022-07-27 | 25.00 | $26.77 | 37525 |
| 2022-07-26 | 24.88 | $26.46 | 43406 |
| 2022-07-25 | 24.78 | $26.12 | 49147 |
| 2022-07-22 | 24.70 | $25.39 | 59293 |
| 2022-07-21 | 24.66 | $25.47 | 45909 |
| 2022-07-20 | 24.63 | $25.29 | 36800 |
| 2022-07-19 | 24.60 | $25.18 | 57714 |
| 2022-07-18 | 24.56 | $24.68 | 45137 |
| 2022-07-15 | 24.52 | $24.52 | 60119 |
| 2022-07-14 | 24.52 | $23.89 | 35900 |
| 2022-07-13 | 24.54 | $24.38 | 33900 |
| 2022-07-12 | 24.52 | $24.84 | 38500 |
| 2022-07-11 | 24.49 | $24.70 | 28900 |
| 2022-07-08 | 24.51 | $24.68 | 44700 |
| 2022-07-07 | 24.55 | $24.75 | 67000 |
| 2022-07-06 | 24.62 | $24.79 | 54600 |
| 2022-07-05 | 24.70 | $25.03 | 77128 |
| 2022-07-01 | 24.75 | $24.60 | 85800 |
| 2022-06-30 | 24.86 | $24.04 | 56000 |
| 2022-06-29 | 24.97 | $24.33 | 103500 |
| 2022-06-28 | 25.10 | $24.42 | 68605 |
| 2022-06-27 | 25.19 | $24.56 | 74939 |
| 2022-06-24 | 25.28 | $24.51 | 176721 |
| 2022-06-23 | 25.34 | $24.49 | 89923 |
| 2022-06-22 | 25.40 | $24.95 | 71121 |
| 2022-06-21 | 25.43 | $24.75 | 90000 |
| 2022-06-17 | 25.45 | $24.31 | 109504 |
| 2022-06-16 | 25.47 | $23.88 | 88242 |
| 2022-06-15 | 25.54 | $24.59 | 91800 |
| 2022-06-14 | 25.60 | $24.20 | 68108 |
| 2022-06-13 | 25.66 | $23.90 | 79406 |
| 2022-06-10 | 25.72 | $24.26 | 57249 |
| 2022-06-09 | 25.77 | $25.14 | 54918 |
| 2022-06-08 | 25.81 | $25.59 | 53700 |
| 2022-06-07 | 25.84 | $26.08 | 71100 |
| 2022-06-06 | 25.85 | $26.42 | 51300 |
| 2022-06-03 | 25.82 | $26.05 | 48328 |
| 2022-06-02 | 25.84 | $26.66 | 42103 |
| 2022-06-01 | 25.85 | $26.35 | 48516 |
| 2022-05-31 | 25.86 | $26.88 | 168023 |
| 2022-05-27 | 25.83 | $26.32 | 43300 |
| 2022-05-26 | 25.83 | $26.17 | 38000 |
| 2022-05-25 | 25.88 | $25.72 | 46208 |
| 2022-05-24 | 25.92 | $25.72 | 42310 |
| 2022-05-23 | 25.98 | $25.67 | 150205 |
| 2022-05-20 | 26.06 | $25.04 | 174000 |
| 2022-05-19 | 26.19 | $24.76 | 75724 |
| 2022-05-18 | 26.36 | $25.31 | 54620 |
| 2022-05-17 | 26.51 | $25.83 | 101400 |
| 2022-05-16 | 26.62 | $25.28 | 49100 |
| 2022-05-13 | 26.72 | $25.15 | 46800 |
| 2022-05-12 | 26.82 | $25.33 | 49919 |
| 2022-05-11 | 26.91 | $25.90 | 70500 |
| 2022-05-10 | 26.97 | $26.09 | 75100 |
| 2022-05-09 | 27.04 | $26.32 | 68500 |
| 2022-05-06 | 27.07 | $25.94 | 52200 |
| 2022-05-05 | 27.14 | $26.45 | 73560 |
| 2022-05-04 | 27.20 | $26.82 | 51400 |
| 2022-05-03 | 27.26 | $26.47 | 49500 |
| 2022-05-02 | 27.35 | $26.28 | 170746 |
| 2022-04-29 | 27.49 | $26.36 | 69600 |
| 2022-04-28 | 27.61 | $27.06 | 42700 |
| 2022-04-27 | 27.71 | $26.64 | 43112 |
| 2022-04-26 | 27.88 | $26.80 | 68600 |
| 2022-04-25 | 28.03 | $27.46 | 44903 |
| 2022-04-22 | 28.16 | $27.57 | 31200 |
| 2022-04-21 | 28.26 | $28.11 | 59122 |
| 2022-04-20 | 28.32 | $28.42 | 62347 |
| 2022-04-19 | 28.39 | $27.87 | 47824 |
| 2022-04-18 | 28.46 | $27.40 | 34400 |
| 2022-04-14 | 28.57 | $27.15 | 50600 |
| 2022-04-13 | 28.69 | $27.10 | 92100 |
| 2022-04-12 | 28.81 | $27.18 | 51841 |
| 2022-04-11 | 28.92 | $27.39 | 145244 |
| 2022-04-08 | 29.04 | $26.96 | 88441 |
| 2022-04-07 | 29.16 | $27.39 | 64302 |
| 2022-04-06 | 29.26 | $27.54 | 101400 |
| 2022-04-05 | 29.34 | $28.09 | 47800 |
| 2022-04-04 | 29.37 | $28.29 | 60000 |
| 2022-04-01 | 29.38 | $28.92 | 68829 |
| 2022-03-31 | 29.39 | $28.86 | 131531 |
| 2022-03-30 | 29.42 | $29.14 | 45134 |
| 2022-03-29 | 29.43 | $29.87 | 74200 |
| 2022-03-28 | 29.33 | $29.89 | 99604 |
| 2022-03-25 | 29.31 | $30.02 | 153600 |
| 2022-03-24 | 29.28 | $29.65 | 66600 |
| 2022-03-23 | 29.21 | $29.28 | 55900 |
| 2022-03-22 | 29.22 | $29.80 | 42400 |
| 2022-03-21 | 29.21 | $29.33 | 43029 |
| 2022-03-18 | 29.24 | $29.50 | 121100 |
| 2022-03-17 | 29.24 | $29.63 | 71200 |
| 2022-03-16 | 29.26 | $29.48 | 103100 |
| 2022-03-15 | 29.28 | $29.36 | 41400 |
| 2022-03-14 | 29.29 | $29.74 | 78111 |
| 2022-03-11 | 29.30 | $29.45 | 94000 |
| 2022-03-10 | 29.31 | $29.29 | 41421 |
| 2022-03-09 | 29.33 | $29.17 | 82144 |
| 2022-03-08 | 29.40 | $28.71 | 59700 |
| 2022-03-07 | 29.46 | $28.59 | 76300 |
| 2022-03-04 | 29.50 | $28.94 | 54119 |
| 2022-03-03 | 29.51 | $29.59 | 79000 |
| 2022-03-02 | 29.48 | $29.25 | 77031 |
| 2022-03-01 | 29.45 | $28.00 | 112500 |
| 2022-02-28 | 29.50 | $29.36 | 138100 |
| 2022-02-25 | 29.40 | $29.45 | 85333 |
| 2022-02-24 | 29.25 | $28.32 | 173900 |
| 2022-02-23 | 29.21 | $29.43 | 68516 |
| 2022-02-22 | 29.09 | $29.64 | 94600 |
| 2022-02-18 | 28.95 | $29.83 | 86700 |
| 2022-02-17 | 28.78 | $29.63 | 54400 |
| 2022-02-16 | 28.62 | $30.03 | 191344 |
| 2022-02-15 | 28.48 | $29.90 | 61700 |
| 2022-02-14 | 28.37 | $29.51 | 71101 |
| 2022-02-11 | 28.26 | $29.90 | 85736 |
| 2022-02-10 | 28.13 | $29.64 | 84400 |
| 2022-02-09 | 27.99 | $29.77 | 102600 |
| 2022-02-08 | 27.84 | $30.51 | 166027 |
| 2022-02-07 | 27.66 | $29.92 | 84400 |
| 2022-02-04 | 27.52 | $29.40 | 78325 |
| 2022-02-03 | 27.40 | $29.08 | 81106 |
| 2022-02-02 | 27.24 | $28.93 | 84403 |
| 2022-02-01 | 27.09 | $28.80 | 324900 |
| 2022-01-31 | 26.91 | $28.87 | 391500 |
| 2022-01-28 | 26.71 | $27.37 | 91606 |
| 2022-01-27 | 26.58 | $26.57 | 97300 |
| 2022-01-26 | 26.52 | $27.49 | 172300 |
| 2022-01-25 | 26.40 | $27.07 | 106000 |
| 2022-01-24 | 26.31 | $26.72 | 91042 |
| 2022-01-21 | 26.22 | $26.42 | 69700 |
| 2022-01-20 | 26.13 | $26.40 | 69627 |
| 2022-01-19 | 26.04 | $27.29 | 63321 |
| 2022-01-18 | 25.88 | $27.68 | 126600 |
| 2022-01-14 | 25.72 | $27.37 | 92200 |
| 2022-01-13 | 25.58 | $27.20 | 67300 |
| 2022-01-12 | 25.42 | $26.93 | 84614 |
| 2022-01-11 | 25.27 | $26.87 | 49200 |
| 2022-01-10 | 25.11 | $26.86 | 65433 |
| 2022-01-07 | 24.98 | $27.16 | 54000 |
| 2022-01-06 | 24.82 | $26.97 | 238000 |
| 2022-01-05 | 24.68 | $25.89 | 74844 |
| 2022-01-04 | 24.60 | $25.81 | 67941 |
| 2022-01-03 | 24.53 | $25.31 | 74200 |
| 2021-12-31 | 24.47 | $24.79 | 42700 |
| 2021-12-30 | 24.45 | $24.89 | 35637 |
| 2021-12-29 | 24.40 | $25.18 | 25900 |
| 2021-12-28 | 24.33 | $25.25 | 80038 |
| 2021-12-27 | 24.26 | $25.17 | 57600 |
| 2021-12-23 | 24.22 | $24.98 | 54325 |
| 2021-12-22 | 24.24 | $24.60 | 40200 |
| 2021-12-21 | 24.29 | $24.56 | 63800 |
| 2021-12-20 | 24.32 | $24.17 | 99415 |
| 2021-12-17 | 24.36 | $24.46 | 195500 |
| 2021-12-16 | 24.41 | $24.47 | 104736 |
| 2021-12-15 | 24.45 | $23.98 | 125500 |
| 2021-12-14 | 24.51 | $24.07 | 163107 |
| 2021-12-13 | 24.58 | $23.66 | 90521 |
| 2021-12-10 | 24.67 | $24.14 | 54648 |
| 2021-12-09 | 24.74 | $24.01 | 71805 |
| 2021-12-08 | 24.83 | $24.18 | 41700 |
| 2021-12-07 | 24.90 | $24.38 | 50520 |
| 2021-12-06 | 24.97 | $24.40 | 86447 |
| 2021-12-03 | 25.05 | $24.08 | 50723 |
| 2021-12-02 | 25.11 | $24.42 | 76200 |
| 2021-12-01 | 25.17 | $23.84 | 68000 |
| 2021-11-30 | 25.22 | $23.80 | 107544 |
| 2021-11-29 | 25.32 | $23.91 | 89224 |
| 2021-11-26 | 25.41 | $24.31 | 95700 |
| 2021-11-24 | 25.49 | $25.28 | 42826 |
| 2021-11-23 | 25.50 | $25.64 | 124900 |
| 2021-11-22 | 25.52 | $25.12 | 78100 |
| 2021-11-19 | 25.57 | $25.00 | 65339 |
| 2021-11-18 | 25.62 | $25.50 | 59717 |
| 2021-11-17 | 25.64 | $25.19 | 92400 |
| 2021-11-16 | 25.68 | $25.34 | 42544 |
| 2021-11-15 | 25.69 | $25.45 | 51400 |
| 2021-11-12 | 25.69 | $25.39 | 80541 |
| 2021-11-11 | 25.68 | $25.65 | 36700 |
| 2021-11-10 | 25.65 | $25.65 | 44200 |
| 2021-11-09 | 25.60 | $25.56 | 37222 |
| 2021-11-08 | 25.61 | $25.82 | 92533 |
| 2021-11-05 | 25.62 | $26.05 | 95900 |
| 2021-11-04 | 25.61 | $25.24 | 92721 |
| 2021-11-03 | 25.64 | $25.69 | 122341 |
| 2021-11-02 | 25.65 | $24.90 | 75240 |
| 2021-11-01 | 25.70 | $25.71 | 98200 |
| 2021-10-29 | 25.70 | $25.66 | 78400 |
| 2021-10-28 | 25.69 | $25.89 | 31600 |
| 2021-10-27 | 25.63 | $25.58 | 81720 |
| 2021-10-26 | 25.59 | $26.08 | 44549 |
| 2021-10-25 | 25.52 | $26.14 | 62002 |
| 2021-10-22 | 25.48 | $25.95 | 57415 |
| 2021-10-21 | 25.39 | $25.79 | 59704 |
| 2021-10-20 | 25.28 | $26.09 | 75801 |
| 2021-10-19 | 25.13 | $25.52 | 66425 |
| 2021-10-18 | 24.99 | $25.44 | 45000 |
| 2021-10-15 | 24.88 | $25.21 | 74100 |
| 2021-10-14 | 24.78 | $24.98 | 81500 |
| 2021-10-13 | 24.71 | $24.65 | 190800 |
| 2021-10-12 | 24.66 | $25.81 | 37100 |
| 2021-10-11 | 24.56 | $25.97 | 72300 |
| 2021-10-08 | 24.48 | $25.89 | 37800 |
| 2021-10-07 | 24.42 | $25.89 | 54728 |
| 2021-10-06 | 24.37 | $25.88 | 67633 |
| 2021-10-05 | 24.33 | $25.85 | 53321 |
| 2021-10-04 | 24.28 | $25.77 | 93610 |
| 2021-10-01 | 24.24 | $25.33 | 64900 |
| 2021-09-30 | 24.23 | $24.73 | 38411 |
| 2021-09-29 | 24.25 | $24.86 | 31100 |
| 2021-09-28 | 24.27 | $24.71 | 52700 |
| 2021-09-27 | 24.29 | $25.30 | 74200 |
| 2021-09-24 | 24.31 | $24.05 | 44531 |
| 2021-09-23 | 24.35 | $23.59 | 82500 |
| 2021-09-22 | 24.43 | $23.21 | 67700 |
| 2021-09-21 | 24.52 | $22.61 | 44711 |
| 2021-09-20 | 24.65 | $23.26 | 113500 |
| 2021-09-17 | 24.76 | $23.33 | 297010 |
| 2021-09-16 | 24.84 | $23.45 | 129000 |
| 2021-09-15 | 24.91 | $23.75 | 100100 |
| 2021-09-14 | 24.98 | $23.81 | 74141 |
| 2021-09-13 | 25.05 | $24.41 | 52200 |
| 2021-09-10 | 25.10 | $24.59 | 47027 |
| 2021-09-09 | 25.14 | $24.89 | 51900 |
| 2021-09-08 | 25.19 | $25.04 | 81441 |
| 2021-09-07 | 25.19 | $24.93 | 39200 |
| 2021-09-03 | 25.20 | $25.00 | 40300 |
| 2021-09-02 | 25.22 | $25.05 | 26825 |
| 2021-09-01 | 25.22 | $25.09 | 30533 |
| 2021-08-31 | 25.21 | $25.30 | 39300 |
| 2021-08-30 | 25.21 | $25.04 | 50900 |
| 2021-08-27 | 25.19 | $25.74 | 69252 |
| 2021-08-26 | 25.13 | $24.92 | 58716 |
| 2021-08-25 | 25.13 | $25.08 | 53200 |
| 2021-08-24 | 25.12 | $25.01 | 74900 |
| 2021-08-23 | 25.09 | $25.35 | 63800 |
| 2021-08-20 | 25.05 | $25.38 | 96734 |
| 2021-08-19 | 24.98 | $24.93 | 58200 |
| 2021-08-18 | 24.98 | $24.89 | 44709 |
| 2021-08-17 | 25.02 | $25.17 | 64930 |
| 2021-08-16 | 25.02 | $25.26 | 47148 |
| 2021-08-13 | 24.99 | $25.31 | 40828 |
| 2021-08-12 | 24.99 | $25.43 | 100900 |
| 2021-08-11 | 25.00 | $25.84 | 69332 |
| 2021-08-10 | 24.98 | $25.17 | 58230 |
| 2021-08-09 | 25.00 | $25.06 | 40500 |
| 2021-08-06 | 25.05 | $25.43 | 72600 |
| 2021-08-05 | 25.07 | $25.01 | 75700 |
| 2021-08-04 | 25.06 | $24.89 | 66008 |
| 2021-08-03 | 25.08 | $25.24 | 85209 |
| 2021-08-02 | 25.07 | $24.59 | 158600 |
| 2021-07-30 | 25.15 | $24.61 | 92640 |
| 2021-07-29 | 25.24 | $24.96 | 86300 |
| 2021-07-28 | 25.31 | $24.90 | 103819 |
| 2021-07-27 | 25.37 | $24.35 | 72029 |
| 2021-07-26 | 25.47 | $24.54 | 53700 |
| 2021-07-23 | 25.58 | $24.08 | 122800 |
| 2021-07-22 | 25.73 | $24.77 | 70800 |
| 2021-07-21 | 25.84 | $25.84 | 159448 |
| 2021-07-20 | 25.89 | $25.17 | 133208 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
30.39
2026-07-17
Close Price
$31.12
Vol: 185200
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
15.84
Average
23.29
Maximum
30.39
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 30.39 | $31.12 | 185200 |
| 2026-07-16 | 30.32 | $31.70 | 220600 |
| 2026-07-15 | 30.17 | $30.70 | 132538 |
| 2026-07-14 | 30.11 | $30.53 | 173900 |
| 2026-07-13 | 30.07 | $30.76 | 140929 |
| 2026-07-10 | 30.00 | $30.53 | 103509 |
| 2026-07-09 | 29.94 | $30.14 | 193505 |
| 2026-07-08 | 29.92 | $29.65 | 140400 |
| 2026-07-07 | 29.95 | $30.28 | 157700 |
| 2026-07-06 | 29.91 | $30.44 | 200900 |
| 2026-07-02 | 29.86 | $30.35 | 142667 |
| 2026-07-01 | 29.81 | $31.37 | 151916 |
| 2026-06-30 | 29.64 | $31.14 | 142636 |
| 2026-06-29 | 29.48 | $31.11 | 169800 |
| 2026-06-26 | 29.31 | $31.22 | 746400 |
| 2026-06-25 | 29.11 | $30.51 | 217901 |
| 2026-06-24 | 28.97 | $30.19 | 191800 |
| 2026-06-23 | 28.84 | $30.20 | 228133 |
| 2026-06-22 | 28.69 | $29.52 | 172740 |
| 2026-06-18 | 28.61 | $29.43 | 291300 |
| 2026-06-17 | 28.52 | $29.12 | 202500 |
| 2026-06-16 | 28.46 | $29.58 | 140032 |
| 2026-06-15 | 28.34 | $29.49 | 127146 |
| 2026-06-12 | 28.22 | $30.16 | 110902 |
| 2026-06-11 | 28.01 | $29.63 | 138516 |
| 2026-06-10 | 27.84 | $29.46 | 127300 |
| 2026-06-09 | 27.67 | $28.89 | 145900 |
| 2026-06-08 | 27.54 | $28.76 | 90500 |
| 2026-06-05 | 27.41 | $28.53 | 147803 |
| 2026-06-04 | 27.30 | $28.52 | 109827 |
| 2026-06-03 | 27.17 | $27.49 | 167946 |
| 2026-06-02 | 27.13 | $27.90 | 134900 |
| 2026-06-01 | 27.05 | $27.49 | 133232 |
| 2026-05-29 | 27.01 | $27.80 | 75816 |
| 2026-05-28 | 26.92 | $27.75 | 94023 |
| 2026-05-27 | 26.84 | $27.81 | 107735 |
| 2026-05-26 | 26.73 | $28.14 | 141600 |
| 2026-05-22 | 26.58 | $27.63 | 128966 |
| 2026-05-21 | 26.47 | $27.58 | 143718 |
| 2026-05-20 | 26.36 | $27.46 | 130200 |
| 2026-05-19 | 26.24 | $26.56 | 185940 |
| 2026-05-18 | 26.21 | $26.69 | 105846 |
| 2026-05-15 | 26.16 | $26.55 | 140000 |
| 2026-05-14 | 26.12 | $27.04 | 119200 |
| 2026-05-13 | 26.02 | $26.67 | 132333 |
| 2026-05-12 | 25.95 | $27.00 | 122900 |
| 2026-05-11 | 25.84 | $27.53 | 94700 |
| 2026-05-08 | 25.66 | $28.31 | 102926 |
| 2026-05-07 | 25.38 | $28.34 | 223711 |
| 2026-05-06 | 25.07 | $27.79 | 216400 |
| 2026-05-05 | 24.79 | $27.08 | 208500 |
| 2026-05-04 | 24.54 | $25.97 | 158730 |
| 2026-05-01 | 24.39 | $26.39 | 107500 |
| 2026-04-30 | 24.18 | $26.01 | 165545 |
| 2026-04-29 | 23.99 | $25.61 | 249519 |
| 2026-04-28 | 23.82 | $25.98 | 184631 |
| 2026-04-27 | 23.59 | $25.84 | 256240 |
| 2026-04-24 | 23.36 | $25.00 | 297800 |
| 2026-04-23 | 23.19 | $23.39 | 111800 |
| 2026-04-22 | 23.16 | $23.07 | 86840 |
| 2026-04-21 | 23.17 | $23.11 | 118900 |
| 2026-04-20 | 23.18 | $23.66 | 199337 |
| 2026-04-17 | 23.13 | $23.79 | 278541 |
| 2026-04-16 | 23.06 | $23.55 | 139513 |
| 2026-04-15 | 23.01 | $23.50 | 143700 |
| 2026-04-14 | 22.96 | $23.71 | 174600 |
| 2026-04-13 | 22.88 | $23.98 | 206521 |
| 2026-04-10 | 22.76 | $24.23 | 127700 |
| 2026-04-09 | 22.61 | $24.62 | 134500 |
| 2026-04-08 | 22.40 | $24.16 | 181514 |
| 2026-04-07 | 22.21 | $23.54 | 128500 |
| 2026-04-06 | 22.07 | $23.25 | 113536 |
| 2026-04-02 | 21.95 | $23.00 | 90619 |
| 2026-04-01 | 21.83 | $22.84 | 100700 |
| 2026-03-31 | 21.73 | $22.31 | 157900 |
| 2026-03-30 | 21.67 | $21.90 | 97200 |
| 2026-03-27 | 21.64 | $21.74 | 94520 |
| 2026-03-26 | 21.63 | $21.94 | 116200 |
| 2026-03-25 | 21.60 | $21.83 | 126714 |
| 2026-03-24 | 21.58 | $21.84 | 125900 |
| 2026-03-23 | 21.55 | $21.70 | 127225 |
| 2026-03-20 | 21.53 | $21.02 | 365346 |
| 2026-03-19 | 21.59 | $21.25 | 131771 |
| 2026-03-18 | 21.62 | $20.77 | 131000 |
| 2026-03-17 | 21.71 | $21.10 | 136600 |
| 2026-03-16 | 21.78 | $20.88 | 111549 |
| 2026-03-13 | 21.87 | $20.59 | 102431 |
| 2026-03-12 | 22.01 | $20.62 | 90511 |
| 2026-03-11 | 22.15 | $20.71 | 118100 |
| 2026-03-10 | 22.30 | $20.98 | 144107 |
| 2026-03-09 | 22.44 | $20.77 | 134534 |
| 2026-03-06 | 22.62 | $21.21 | 130448 |
| 2026-03-05 | 22.77 | $21.90 | 97749 |
| 2026-03-04 | 22.86 | $22.62 | 114840 |
| 2026-03-03 | 22.89 | $22.56 | 105434 |
| 2026-03-02 | 22.92 | $22.67 | 115938 |
| 2026-02-27 | 22.95 | $22.13 | 134902 |
| 2026-02-26 | 23.03 | $23.03 | 95729 |
| 2026-02-25 | 23.03 | $23.06 | 83930 |
| 2026-02-24 | 23.03 | $22.49 | 130507 |
| 2026-02-23 | 23.09 | $22.48 | 165503 |
| 2026-02-20 | 23.15 | $23.64 | 160700 |
| 2026-02-19 | 23.10 | $23.21 | 153840 |
| 2026-02-18 | 23.09 | $23.16 | 122400 |
| 2026-02-17 | 23.08 | $23.12 | 77504 |
| 2026-02-13 | 23.07 | $22.97 | 68931 |
| 2026-02-12 | 23.08 | $23.19 | 108500 |
| 2026-02-11 | 23.07 | $23.37 | 143900 |
| 2026-02-10 | 23.04 | $23.55 | 227300 |
| 2026-02-09 | 22.99 | $23.64 | 111616 |
| 2026-02-06 | 22.92 | $23.98 | 96500 |
| 2026-02-05 | 22.81 | $23.53 | 124504 |
| 2026-02-04 | 22.73 | $23.97 | 157200 |
| 2026-02-03 | 22.60 | $23.68 | 252000 |
| 2026-02-02 | 22.49 | $23.25 | 155600 |
| 2026-01-30 | 22.41 | $22.85 | 147100 |
| 2026-01-29 | 22.36 | $22.80 | 182500 |
| 2026-01-28 | 22.31 | $22.86 | 292900 |
| 2026-01-27 | 22.26 | $23.03 | 148100 |
| 2026-01-26 | 22.17 | $23.05 | 264805 |
| 2026-01-23 | 22.08 | $23.00 | 401704 |
| 2026-01-22 | 21.99 | $24.11 | 266100 |
| 2026-01-21 | 21.76 | $23.74 | 202244 |
| 2026-01-20 | 21.55 | $22.28 | 241637 |
| 2026-01-16 | 21.48 | $22.50 | 124600 |
| 2026-01-15 | 21.37 | $22.56 | 121500 |
| 2026-01-14 | 21.24 | $21.93 | 143600 |
| 2026-01-13 | 21.17 | $21.92 | 139522 |
| 2026-01-12 | 21.09 | $21.89 | 173100 |
| 2026-01-09 | 21.01 | $21.78 | 172700 |
| 2026-01-08 | 20.93 | $22.16 | 137433 |
| 2026-01-07 | 20.80 | $21.41 | 164417 |
| 2026-01-06 | 20.73 | $21.45 | 157026 |
| 2026-01-05 | 20.66 | $21.56 | 295840 |
| 2026-01-02 | 20.56 | $21.21 | 162500 |
| 2025-12-31 | 20.50 | $21.17 | 143642 |
| 2025-12-30 | 20.42 | $21.17 | 145127 |
| 2025-12-29 | 20.35 | $21.22 | 145937 |
| 2025-12-26 | 20.25 | $21.20 | 184917 |
| 2025-12-24 | 20.16 | $21.33 | 100009 |
| 2025-12-23 | 20.03 | $21.48 | 179000 |
| 2025-12-22 | 19.88 | $21.40 | 142700 |
| 2025-12-19 | 19.72 | $21.58 | 328121 |
| 2025-12-18 | 19.52 | $21.87 | 209124 |
| 2025-12-17 | 19.28 | $21.73 | 151040 |
| 2025-12-16 | 19.02 | $21.69 | 197341 |
| 2025-12-15 | 18.74 | $21.37 | 257025 |
| 2025-12-12 | 18.46 | $21.20 | 233113 |
| 2025-12-11 | 18.17 | $21.07 | 213215 |
| 2025-12-10 | 17.86 | $20.79 | 387300 |
| 2025-12-09 | 17.56 | $20.03 | 183600 |
| 2025-12-08 | 17.30 | $19.91 | 194800 |
| 2025-12-05 | 17.02 | $19.68 | 340400 |
| 2025-12-04 | 16.74 | $20.01 | 488031 |
| 2025-12-03 | 16.40 | $18.79 | 536118 |
| 2025-12-02 | 16.15 | $17.55 | 338602 |
| 2025-12-01 | 16.00 | $16.56 | 196000 |
| 2025-11-28 | 15.94 | $16.26 | 74512 |
| 2025-11-26 | 15.91 | $16.15 | 136623 |
| 2025-11-25 | 15.88 | $16.29 | 131300 |
| 2025-11-24 | 15.84 | $15.61 | 100600 |
| 2025-11-21 | 15.86 | $15.83 | 151108 |
| 2025-11-20 | 15.86 | $15.19 | 111210 |
| 2025-11-19 | 15.93 | $15.31 | 133823 |
| 2025-11-18 | 16.00 | $15.18 | 162000 |
| 2025-11-17 | 16.09 | $15.27 | 152100 |
| 2025-11-14 | 16.17 | $16.17 | 204052 |
| 2025-11-13 | 16.17 | $16.05 | 172121 |
| 2025-11-12 | 16.18 | $16.08 | 157800 |
| 2025-11-11 | 16.20 | $16.13 | 127503 |
| 2025-11-10 | 16.20 | $16.12 | 147838 |
| 2025-11-07 | 16.21 | $16.01 | 162600 |
| 2025-11-06 | 16.23 | $15.97 | 142923 |
| 2025-11-05 | 16.26 | $15.94 | 219600 |
| 2025-11-04 | 16.29 | $16.17 | 269500 |
| 2025-11-03 | 16.31 | $15.94 | 373900 |
| 2025-10-31 | 16.35 | $14.64 | 255226 |
| 2025-10-30 | 16.52 | $16.02 | 155626 |
| 2025-10-29 | 16.58 | $16.16 | 146445 |
| 2025-10-28 | 16.62 | $16.42 | 122800 |
| 2025-10-27 | 16.64 | $16.72 | 158700 |
| 2025-10-24 | 16.63 | $16.98 | 135210 |
| 2025-10-23 | 16.60 | $16.34 | 140538 |
| 2025-10-22 | 16.63 | $16.47 | 129000 |
| 2025-10-21 | 16.64 | $16.58 | 127500 |
| 2025-10-20 | 16.65 | $16.45 | 206200 |
| 2025-10-17 | 16.67 | $15.83 | 184200 |
| 2025-10-16 | 16.76 | $15.61 | 293100 |
| 2025-10-15 | 16.88 | $16.24 | 120500 |
| 2025-10-14 | 16.95 | $16.57 | 121430 |
| 2025-10-13 | 16.99 | $16.02 | 158800 |
| 2025-10-10 | 17.09 | $15.90 | 190322 |
| 2025-10-09 | 17.21 | $16.31 | 107702 |
| 2025-10-08 | 17.31 | $16.55 | 99315 |
| 2025-10-07 | 17.39 | $16.78 | 134500 |
| 2025-10-06 | 17.45 | $16.92 | 129400 |
| 2025-10-03 | 17.51 | $16.83 | 82343 |
| 2025-10-02 | 17.58 | $16.79 | 106621 |
| 2025-10-01 | 17.66 | $16.81 | 86518 |
| 2025-09-30 | 17.75 | $17.14 | 136923 |
| 2025-09-29 | 17.81 | $17.10 | 111100 |
| 2025-09-26 | 17.89 | $17.55 | 124640 |
| 2025-09-25 | 17.92 | $17.44 | 92900 |
| 2025-09-24 | 17.98 | $17.70 | 109009 |
| 2025-09-23 | 18.00 | $17.75 | 113600 |
| 2025-09-22 | 18.03 | $18.00 | 133500 |
| 2025-09-19 | 18.03 | $17.97 | 257039 |
| 2025-09-18 | 18.04 | $18.49 | 128137 |
| 2025-09-17 | 17.99 | $17.94 | 199517 |
| 2025-09-16 | 18.00 | $17.63 | 140319 |
| 2025-09-15 | 18.04 | $17.83 | 112846 |
| 2025-09-12 | 18.06 | $17.85 | 106283 |
| 2025-09-11 | 18.08 | $18.20 | 145400 |
| 2025-09-10 | 18.07 | $17.87 | 264300 |
| 2025-09-09 | 18.09 | $17.90 | 95239 |
| 2025-09-08 | 18.11 | $18.24 | 114437 |
| 2025-09-05 | 18.10 | $18.14 | 112200 |
| 2025-09-04 | 18.09 | $18.67 | 97700 |
| 2025-09-03 | 18.03 | $18.31 | 101900 |
| 2025-09-02 | 18.01 | $18.47 | 107648 |
| 2025-08-29 | 17.96 | $18.42 | 93100 |
| 2025-08-28 | 17.91 | $18.40 | 124600 |
| 2025-08-27 | 17.86 | $18.56 | 77811 |
| 2025-08-26 | 17.78 | $18.51 | 111100 |
| 2025-08-25 | 17.70 | $18.33 | 100220 |
| 2025-08-22 | 17.64 | $18.48 | 169000 |
| 2025-08-21 | 17.55 | $17.27 | 94000 |
| 2025-08-20 | 17.58 | $17.35 | 167400 |
| 2025-08-19 | 17.60 | $17.42 | 74900 |
| 2025-08-18 | 17.62 | $17.34 | 107500 |
| 2025-08-15 | 17.65 | $17.35 | 279108 |
| 2025-08-14 | 17.68 | $17.97 | 82600 |
| 2025-08-13 | 17.65 | $18.18 | 110800 |
| 2025-08-12 | 17.60 | $18.12 | 177000 |
| 2025-08-11 | 17.54 | $17.50 | 103333 |
| 2025-08-08 | 17.55 | $17.56 | 90900 |
| 2025-08-07 | 17.55 | $17.22 | 117100 |
| 2025-08-06 | 17.58 | $17.16 | 121721 |
| 2025-08-05 | 17.63 | $16.71 | 117703 |
| 2025-08-04 | 17.72 | $16.73 | 117600 |
| 2025-08-01 | 17.83 | $16.53 | 143700 |
| 2025-07-31 | 17.97 | $16.96 | 113000 |
| 2025-07-30 | 18.07 | $17.31 | 83348 |
| 2025-07-29 | 18.15 | $17.66 | 125000 |
| 2025-07-28 | 18.20 | $18.09 | 120549 |
| 2025-07-25 | 18.21 | $17.97 | 163210 |
| 2025-07-24 | 18.24 | $18.00 | 99104 |
| 2025-07-23 | 18.27 | $18.54 | 89000 |
| 2025-07-22 | 18.24 | $18.49 | 98800 |
| 2025-07-21 | 18.21 | $18.54 | 64700 |
| 2025-07-18 | 18.18 | $18.48 | 90524 |
| 2025-07-17 | 18.14 | $18.65 | 84300 |
| 2025-07-16 | 18.09 | $18.56 | 125639 |
| 2025-07-15 | 18.04 | $18.19 | 129200 |
| 2025-07-14 | 18.03 | $19.00 | 125600 |
| 2025-07-11 | 17.92 | $18.66 | 97808 |
| 2025-07-10 | 17.84 | $18.91 | 136600 |
| 2025-07-09 | 17.73 | $18.73 | 102800 |
| 2025-07-08 | 17.63 | $18.77 | 114742 |
| 2025-07-07 | 17.51 | $18.56 | 123600 |
| 2025-07-03 | 17.40 | $18.71 | 123449 |
| 2025-07-02 | 17.26 | $18.39 | 136500 |
| 2025-07-01 | 17.14 | $18.06 | 142400 |
| 2025-06-30 | 17.04 | $17.32 | 155328 |
| 2025-06-27 | 17.01 | $17.77 | 234443 |
| 2025-06-26 | 16.93 | $17.55 | 167900 |
| 2025-06-25 | 16.87 | $17.10 | 99329 |
| 2025-06-24 | 16.84 | $17.10 | 180400 |
| 2025-06-23 | 16.82 | $16.81 | 152225 |
| 2025-06-20 | 16.82 | $16.34 | 186622 |
| 2025-06-18 | 16.87 | $16.29 | 161401 |
| 2025-06-17 | 16.93 | $16.20 | 134500 |
| 2025-06-16 | 17.01 | $16.40 | 149600 |
| 2025-06-13 | 17.07 | $16.62 | 111209 |
| 2025-06-12 | 17.12 | $17.12 | 72432 |
| 2025-06-11 | 17.12 | $17.24 | 199230 |
| 2025-06-10 | 17.10 | $17.43 | 69323 |
| 2025-06-09 | 17.07 | $17.06 | 111300 |
| 2025-06-06 | 17.07 | $16.96 | 89040 |
| 2025-06-05 | 17.08 | $16.53 | 141646 |
| 2025-06-04 | 17.14 | $16.55 | 63400 |
| 2025-06-03 | 17.20 | $17.03 | 115545 |
| 2025-06-02 | 17.22 | $16.54 | 138933 |
| 2025-05-30 | 17.29 | $16.88 | 523210 |
| 2025-05-29 | 17.34 | $16.83 | 118600 |
| 2025-05-28 | 17.39 | $16.67 | 133100 |
| 2025-05-27 | 17.47 | $16.94 | 152800 |
| 2025-05-23 | 17.52 | $16.97 | 99900 |
| 2025-05-22 | 17.58 | $16.87 | 79400 |
| 2025-05-21 | 17.65 | $17.07 | 84000 |
| 2025-05-20 | 17.72 | $17.87 | 72146 |
| 2025-05-19 | 17.70 | $17.85 | 96117 |
| 2025-05-16 | 17.68 | $17.88 | 170700 |
| 2025-05-15 | 17.66 | $18.50 | 103400 |
| 2025-05-14 | 17.57 | $18.30 | 130400 |
| 2025-05-13 | 17.50 | $18.77 | 87300 |
| 2025-05-12 | 17.36 | $18.62 | 118300 |
| 2025-05-09 | 17.23 | $18.13 | 103809 |
| 2025-05-08 | 17.14 | $18.26 | 120600 |
| 2025-05-07 | 17.02 | $17.79 | 93546 |
| 2025-05-06 | 16.94 | $17.79 | 99109 |
| 2025-05-05 | 16.85 | $17.92 | 155049 |
| 2025-05-02 | 16.74 | $18.33 | 148900 |
| 2025-05-01 | 16.57 | $17.62 | 160734 |
| 2025-04-30 | 16.46 | $16.28 | 114400 |
| 2025-04-29 | 16.48 | $16.47 | 116410 |
| 2025-04-28 | 16.48 | $16.56 | 124300 |
| 2025-04-25 | 16.47 | $16.61 | 82500 |
| 2025-04-24 | 16.45 | $16.80 | 117900 |
| 2025-04-23 | 16.42 | $16.78 | 101700 |
| 2025-04-22 | 16.38 | $16.54 | 105000 |
| 2025-04-21 | 16.36 | $15.97 | 117700 |
| 2025-04-17 | 16.40 | $15.71 | 85200 |
| 2025-04-16 | 16.48 | $15.55 | 132809 |
| 2025-04-15 | 16.57 | $15.23 | 298701 |
| 2025-04-14 | 16.72 | $15.14 | 149501 |
| 2025-04-11 | 16.88 | $15.20 | 124200 |
| 2025-04-10 | 17.06 | $15.70 | 174000 |
| 2025-04-09 | 17.20 | $16.46 | 179100 |
| 2025-04-08 | 17.28 | $15.71 | 111810 |
| 2025-04-07 | 17.45 | $15.92 | 171339 |
| 2025-04-04 | 17.61 | $16.02 | 216200 |
| 2025-04-03 | 17.77 | $15.84 | 163008 |
| 2025-04-02 | 17.98 | $17.26 | 98730 |
| 2025-04-01 | 18.05 | $17.20 | 98800 |
| 2025-03-31 | 18.14 | $17.12 | 100040 |
| 2025-03-28 | 18.25 | $17.30 | 88274 |
| 2025-03-27 | 18.35 | $17.64 | 86349 |
| 2025-03-26 | 18.42 | $17.61 | 79704 |
| 2025-03-25 | 18.51 | $17.66 | 142100 |
| 2025-03-24 | 18.60 | $18.10 | 85700 |
| 2025-03-21 | 18.65 | $17.82 | 215700 |
| 2025-03-20 | 18.74 | $18.03 | 66300 |
| 2025-03-19 | 18.81 | $18.17 | 90343 |
| 2025-03-18 | 18.88 | $18.18 | 116023 |
| 2025-03-17 | 18.95 | $18.40 | 79120 |
| 2025-03-14 | 19.01 | $18.45 | 79713 |
| 2025-03-13 | 19.07 | $18.13 | 88300 |
| 2025-03-12 | 19.17 | $18.30 | 112220 |
| 2025-03-11 | 19.26 | $18.23 | 127700 |
| 2025-03-10 | 19.37 | $18.54 | 185800 |
| 2025-03-07 | 19.46 | $18.82 | 78900 |
| 2025-03-06 | 19.53 | $18.73 | 94336 |
| 2025-03-05 | 19.61 | $18.82 | 90239 |
| 2025-03-04 | 19.69 | $18.92 | 108743 |
| 2025-03-03 | 19.77 | $19.31 | 107508 |
| 2025-02-28 | 19.82 | $19.38 | 103300 |
| 2025-02-27 | 19.87 | $19.24 | 78813 |
| 2025-02-26 | 19.94 | $19.22 | 68530 |
| 2025-02-25 | 20.01 | $19.23 | 92836 |
| 2025-02-24 | 20.09 | $18.92 | 88222 |
| 2025-02-21 | 20.22 | $19.18 | 134331 |
| 2025-02-20 | 20.33 | $19.76 | 110322 |
| 2025-02-19 | 20.39 | $19.55 | 81254 |
| 2025-02-18 | 20.47 | $19.56 | 88336 |
| 2025-02-14 | 20.57 | $19.33 | 96500 |
| 2025-02-13 | 20.70 | $19.66 | 130900 |
| 2025-02-12 | 20.81 | $19.74 | 123149 |
| 2025-02-11 | 20.92 | $20.02 | 211500 |
| 2025-02-10 | 21.02 | $19.60 | 87100 |
| 2025-02-07 | 21.17 | $19.72 | 153400 |
| 2025-02-06 | 21.32 | $19.89 | 144900 |
| 2025-02-05 | 21.47 | $19.38 | 131500 |
| 2025-02-04 | 21.69 | $19.23 | 120300 |
| 2025-02-03 | 21.95 | $18.77 | 140100 |
| 2025-01-31 | 22.28 | $19.26 | 133277 |
| 2025-01-30 | 22.60 | $19.81 | 103300 |
| 2025-01-29 | 22.89 | $19.67 | 159222 |
| 2025-01-28 | 23.23 | $19.28 | 282900 |
| 2025-01-27 | 23.65 | $20.07 | 240600 |
| 2025-01-24 | 24.02 | $20.00 | 586448 |
| 2025-01-23 | 24.45 | $25.00 | 125412 |
| 2025-01-22 | 24.39 | $24.50 | 64300 |
| 2025-01-21 | 24.38 | $24.90 | 52800 |
| 2025-01-17 | 24.32 | $24.61 | 70022 |
| 2025-01-16 | 24.29 | $24.24 | 78400 |
| 2025-01-15 | 24.30 | $24.32 | 75300 |
| 2025-01-14 | 24.30 | $24.02 | 93215 |
| 2025-01-13 | 24.33 | $22.99 | 84625 |
| 2025-01-10 | 24.47 | $22.67 | 73014 |
| 2025-01-08 | 24.66 | $23.58 | 69503 |
| 2025-01-07 | 24.77 | $23.35 | 123916 |
| 2025-01-06 | 24.92 | $23.48 | 60500 |
| 2025-01-03 | 25.07 | $23.88 | 47400 |
| 2025-01-02 | 25.20 | $23.83 | 47637 |
| 2024-12-31 | 25.34 | $24.40 | 49722 |
| 2024-12-30 | 25.44 | $24.58 | 66325 |
| 2024-12-27 | 25.53 | $24.41 | 64000 |
| 2024-12-26 | 25.65 | $24.80 | 51249 |
| 2024-12-24 | 25.74 | $24.60 | 27332 |
| 2024-12-23 | 25.86 | $24.41 | 47644 |
| 2024-12-20 | 26.01 | $24.60 | 228102 |
| 2024-12-19 | 26.16 | $24.40 | 77420 |
| 2024-12-18 | 26.34 | $24.57 | 93645 |
| 2024-12-17 | 26.53 | $25.98 | 48600 |
| 2024-12-16 | 26.59 | $26.57 | 41300 |
| 2024-12-13 | 26.59 | $26.45 | 54100 |
| 2024-12-12 | 26.60 | $26.41 | 47334 |
| 2024-12-11 | 26.62 | $26.80 | 117739 |
| 2024-12-10 | 26.60 | $26.85 | 66832 |
| 2024-12-09 | 26.58 | $26.63 | 118717 |
| 2024-12-06 | 26.57 | $26.94 | 39501 |
| 2024-12-05 | 26.53 | $26.95 | 49200 |
| 2024-12-04 | 26.49 | $26.96 | 66826 |
| 2024-12-03 | 26.44 | $26.58 | 50123 |
| 2024-12-02 | 26.43 | $27.07 | 76000 |
| 2024-11-29 | 26.36 | $26.85 | 43200 |
| 2024-11-27 | 26.31 | $27.03 | 56000 |
| 2024-11-26 | 26.23 | $27.18 | 67800 |
| 2024-11-25 | 26.13 | $27.41 | 114519 |
| 2024-11-22 | 26.00 | $27.39 | 107149 |
| 2024-11-21 | 25.85 | $26.77 | 72445 |
| 2024-11-20 | 25.75 | $26.25 | 69700 |
| 2024-11-19 | 25.70 | $26.28 | 48600 |
| 2024-11-18 | 25.64 | $26.29 | 57547 |
| 2024-11-15 | 25.57 | $26.71 | 74938 |
| 2024-11-14 | 25.45 | $26.70 | 57100 |
| 2024-11-13 | 25.32 | $27.07 | 86700 |
| 2024-11-12 | 25.14 | $27.35 | 82900 |
| 2024-11-11 | 24.90 | $27.44 | 77600 |
| 2024-11-08 | 24.64 | $26.48 | 81800 |
| 2024-11-07 | 24.44 | $26.49 | 120300 |
| 2024-11-06 | 24.23 | $27.96 | 359300 |
| 2024-11-05 | 23.83 | $24.99 | 75900 |
| 2024-11-04 | 23.71 | $24.52 | 72700 |
| 2024-11-01 | 23.62 | $24.77 | 53546 |
| 2024-10-31 | 23.50 | $24.81 | 92837 |
| 2024-10-30 | 23.37 | $25.05 | 117537 |
| 2024-10-29 | 23.19 | $24.65 | 129722 |
| 2024-10-28 | 23.04 | $24.67 | 84800 |
| 2024-10-25 | 22.86 | $23.63 | 70000 |
| 2024-10-24 | 22.78 | $22.97 | 89113 |
| 2024-10-23 | 22.76 | $23.20 | 38918 |
| 2024-10-22 | 22.72 | $23.08 | 45328 |
| 2024-10-21 | 22.68 | $22.94 | 66300 |
| 2024-10-18 | 22.65 | $23.77 | 51700 |
| 2024-10-17 | 22.53 | $24.12 | 86034 |
| 2024-10-16 | 22.37 | $23.54 | 119400 |
| 2024-10-15 | 22.24 | $23.12 | 92500 |
| 2024-10-14 | 22.15 | $22.88 | 38200 |
| 2024-10-11 | 22.08 | $22.78 | 75836 |
| 2024-10-10 | 22.00 | $21.98 | 57300 |
| 2024-10-09 | 22.00 | $21.84 | 51300 |
| 2024-10-08 | 22.02 | $21.71 | 76300 |
| 2024-10-07 | 22.05 | $21.85 | 46548 |
| 2024-10-04 | 22.07 | $21.70 | 55228 |
| 2024-10-03 | 22.11 | $21.42 | 57700 |
| 2024-10-02 | 22.19 | $21.42 | 60310 |
| 2024-10-01 | 22.27 | $21.68 | 72743 |
| 2024-09-30 | 22.33 | $22.38 | 56004 |
| 2024-09-27 | 22.32 | $22.10 | 94312 |
| 2024-09-26 | 22.35 | $22.22 | 317717 |
| 2024-09-25 | 22.36 | $21.89 | 59400 |
| 2024-09-24 | 22.41 | $22.15 | 68200 |
| 2024-09-23 | 22.44 | $22.35 | 77207 |
| 2024-09-20 | 22.45 | $22.55 | 289118 |
| 2024-09-19 | 22.44 | $23.10 | 159248 |
| 2024-09-18 | 22.37 | $22.71 | 84200 |
| 2024-09-17 | 22.33 | $22.59 | 80032 |
| 2024-09-16 | 22.30 | $22.58 | 43800 |
| 2024-09-13 | 22.28 | $22.51 | 51400 |
| 2024-09-12 | 22.25 | $22.00 | 61300 |
| 2024-09-11 | 22.28 | $22.02 | 61913 |
| 2024-09-10 | 22.30 | $22.19 | 62526 |
| 2024-09-09 | 22.32 | $22.04 | 86200 |
| 2024-09-06 | 22.34 | $22.06 | 44900 |
| 2024-09-05 | 22.37 | $22.34 | 54331 |
| 2024-09-04 | 22.38 | $22.33 | 46000 |
| 2024-09-03 | 22.38 | $22.64 | 75500 |
| 2024-08-30 | 22.36 | $22.77 | 60600 |
| 2024-08-29 | 22.31 | $22.74 | 61035 |
| 2024-08-28 | 22.27 | $22.81 | 64100 |
| 2024-08-27 | 22.21 | $22.54 | 40500 |
| 2024-08-26 | 22.18 | $22.84 | 62349 |
| 2024-08-23 | 22.11 | $23.05 | 124800 |
| 2024-08-22 | 22.01 | $21.85 | 54042 |
| 2024-08-21 | 22.02 | $21.83 | 41415 |
| 2024-08-20 | 22.04 | $21.64 | 66400 |
| 2024-08-19 | 22.09 | $21.84 | 69800 |
| 2024-08-16 | 22.11 | $21.66 | 65531 |
| 2024-08-15 | 22.16 | $21.52 | 95500 |
| 2024-08-14 | 22.23 | $21.15 | 135918 |
| 2024-08-13 | 22.34 | $21.05 | 68417 |
| 2024-08-12 | 22.48 | $20.88 | 89500 |
| 2024-08-09 | 22.64 | $21.10 | 91100 |
| 2024-08-08 | 22.81 | $21.03 | 83914 |
| 2024-08-07 | 22.99 | $20.72 | 77100 |
| 2024-08-06 | 23.23 | $20.97 | 104100 |
| 2024-08-05 | 23.47 | $21.23 | 142300 |
| 2024-08-02 | 23.71 | $22.09 | 132200 |
| 2024-08-01 | 23.88 | $22.63 | 125800 |
| 2024-07-31 | 24.01 | $23.74 | 172400 |
| 2024-07-30 | 24.04 | $23.41 | 123437 |
| 2024-07-29 | 24.10 | $23.29 | 188000 |
| 2024-07-26 | 24.19 | $24.01 | 154900 |
| 2024-07-25 | 24.21 | $25.99 | 180200 |
| 2024-07-24 | 24.02 | $25.50 | 199400 |
| 2024-07-23 | 23.86 | $26.02 | 206100 |
| 2024-07-22 | 23.64 | $25.42 | 206500 |
| 2024-07-19 | 23.45 | $24.97 | 115900 |
| 2024-07-18 | 23.29 | $25.00 | 144540 |
| 2024-07-17 | 23.11 | $25.40 | 269610 |
| 2024-07-16 | 22.87 | $24.95 | 291600 |
| 2024-07-15 | 22.65 | $23.78 | 383420 |
| 2024-07-12 | 22.53 | $23.50 | 209200 |
| 2024-07-11 | 22.43 | $23.30 | 411400 |
| 2024-07-10 | 22.34 | $22.75 | 158747 |
| 2024-07-09 | 22.29 | $22.69 | 41700 |
| 2024-07-08 | 22.25 | $22.36 | 43000 |
| 2024-07-05 | 22.24 | $22.03 | 73741 |
| 2024-07-03 | 22.26 | $22.42 | 40310 |
| 2024-07-02 | 22.25 | $22.92 | 32307 |
| 2024-07-01 | 22.17 | $22.65 | 60303 |
| 2024-06-28 | 22.12 | $22.65 | 197335 |
| 2024-06-27 | 22.07 | $22.18 | 46746 |
| 2024-06-26 | 22.06 | $21.95 | 58549 |
| 2024-06-25 | 22.07 | $21.55 | 51500 |
| 2024-06-24 | 22.12 | $21.77 | 50534 |
| 2024-06-21 | 22.16 | $21.41 | 113901 |
| 2024-06-20 | 22.24 | $21.60 | 31911 |
| 2024-06-18 | 22.31 | $21.76 | 41726 |
| 2024-06-17 | 22.37 | $21.63 | 47800 |
| 2024-06-14 | 22.44 | $21.47 | 63411 |
| 2024-06-13 | 22.54 | $21.78 | 44700 |
| 2024-06-12 | 22.63 | $22.41 | 145400 |
| 2024-06-11 | 22.65 | $21.86 | 53740 |
| 2024-06-10 | 22.73 | $21.96 | 119508 |
| 2024-06-07 | 22.81 | $22.35 | 48615 |
| 2024-06-06 | 22.86 | $22.59 | 55000 |
| 2024-06-05 | 22.89 | $22.45 | 63409 |
| 2024-06-04 | 22.94 | $22.05 | 52011 |
| 2024-06-03 | 23.03 | $22.33 | 62730 |
| 2024-05-31 | 23.10 | $22.72 | 59507 |
| 2024-05-30 | 23.14 | $22.60 | 43935 |
| 2024-05-29 | 23.20 | $22.38 | 73149 |
| 2024-05-28 | 23.29 | $22.90 | 49100 |
| 2024-05-24 | 23.33 | $22.83 | 50813 |
| 2024-05-23 | 23.38 | $22.59 | 64100 |
| 2024-05-22 | 23.46 | $23.26 | 58008 |
| 2024-05-21 | 23.48 | $23.17 | 32200 |
| 2024-05-20 | 23.52 | $23.05 | 40811 |
| 2024-05-17 | 23.56 | $23.41 | 38611 |
| 2024-05-16 | 23.58 | $23.45 | 34300 |
| 2024-05-15 | 23.59 | $23.75 | 56400 |
| 2024-05-14 | 23.58 | $23.75 | 51203 |
| 2024-05-13 | 23.56 | $23.65 | 33218 |
| 2024-05-10 | 23.55 | $23.75 | 70300 |
| 2024-05-09 | 23.53 | $23.80 | 101813 |
| 2024-05-08 | 23.50 | $23.59 | 45110 |
| 2024-05-07 | 23.49 | $23.49 | 48511 |
| 2024-05-06 | 23.49 | $23.66 | 70000 |
| 2024-05-03 | 23.47 | $23.75 | 119200 |
| 2024-05-02 | 23.44 | $23.81 | 135445 |
| 2024-05-01 | 23.41 | $22.99 | 210800 |
| 2024-04-30 | 23.45 | $21.90 | 89000 |
| 2024-04-29 | 23.61 | $22.50 | 118707 |
| 2024-04-26 | 23.73 | $22.36 | 97000 |
| 2024-04-25 | 23.87 | $24.04 | 77238 |
| 2024-04-24 | 23.86 | $24.33 | 56047 |
| 2024-04-23 | 23.81 | $24.33 | 41300 |
| 2024-04-22 | 23.75 | $23.79 | 58300 |
| 2024-04-19 | 23.75 | $23.76 | 60122 |
| 2024-04-18 | 23.75 | $22.81 | 54943 |
| 2024-04-17 | 23.84 | $22.73 | 33900 |
| 2024-04-16 | 23.96 | $22.82 | 40800 |
| 2024-04-15 | 24.08 | $23.29 | 33622 |
| 2024-04-12 | 24.17 | $23.42 | 34300 |
| 2024-04-11 | 24.24 | $23.43 | 45500 |
| 2024-04-10 | 24.33 | $23.33 | 76000 |
| 2024-04-09 | 24.43 | $24.72 | 30032 |
| 2024-04-08 | 24.40 | $24.53 | 34717 |
| 2024-04-05 | 24.39 | $24.25 | 36500 |
| 2024-04-04 | 24.41 | $24.28 | 43800 |
| 2024-04-03 | 24.42 | $24.32 | 48741 |
| 2024-04-02 | 24.43 | $24.42 | 58100 |
| 2024-04-01 | 24.43 | $24.77 | 43518 |
| 2024-03-28 | 24.40 | $25.13 | 41717 |
| 2024-03-27 | 24.32 | $24.82 | 49835 |
| 2024-03-26 | 24.27 | $23.97 | 32000 |
| 2024-03-25 | 24.30 | $24.25 | 27946 |
| 2024-03-22 | 24.30 | $24.31 | 49200 |
| 2024-03-21 | 24.30 | $25.10 | 63846 |
| 2024-03-20 | 24.22 | $24.84 | 59922 |
| 2024-03-19 | 24.15 | $23.72 | 40700 |
| 2024-03-18 | 24.20 | $23.34 | 99300 |
| 2024-03-15 | 24.29 | $23.44 | 240134 |
| 2024-03-14 | 24.38 | $23.46 | 73200 |
| 2024-03-13 | 24.47 | $24.18 | 44423 |
| 2024-03-12 | 24.50 | $24.15 | 31800 |
| 2024-03-11 | 24.54 | $24.42 | 25838 |
| 2024-03-08 | 24.55 | $24.55 | 34437 |
| 2024-03-07 | 24.55 | $24.44 | 31900 |
| 2024-03-06 | 24.56 | $24.34 | 40200 |
| 2024-03-05 | 24.59 | $24.32 | 52845 |
| 2024-03-04 | 24.62 | $23.74 | 38100 |
| 2024-03-01 | 24.71 | $23.90 | 45000 |
| 2024-02-29 | 24.79 | $24.35 | 53221 |
| 2024-02-28 | 24.84 | $24.06 | 58500 |
| 2024-02-27 | 24.92 | $24.20 | 44232 |
| 2024-02-26 | 25.00 | $24.23 | 35006 |
| 2024-02-23 | 25.08 | $24.23 | 28200 |
| 2024-02-22 | 25.17 | $24.33 | 61407 |
| 2024-02-21 | 25.26 | $24.58 | 38503 |
| 2024-02-20 | 25.33 | $24.72 | 46900 |
| 2024-02-16 | 25.39 | $24.96 | 47941 |
| 2024-02-15 | 25.44 | $25.22 | 82900 |
| 2024-02-14 | 25.46 | $24.51 | 71215 |
| 2024-02-13 | 25.56 | $24.09 | 100200 |
| 2024-02-12 | 25.72 | $25.42 | 80015 |
| 2024-02-09 | 25.75 | $24.77 | 52323 |
| 2024-02-08 | 25.85 | $24.33 | 48242 |
| 2024-02-07 | 26.01 | $24.26 | 61035 |
| 2024-02-06 | 26.19 | $24.46 | 56737 |
| 2024-02-05 | 26.38 | $24.97 | 75600 |
| 2024-02-02 | 26.53 | $25.46 | 45800 |
| 2024-02-01 | 26.64 | $25.73 | 92900 |
| 2024-01-31 | 26.73 | $26.26 | 133900 |
| 2024-01-30 | 26.78 | $27.60 | 65500 |
| 2024-01-29 | 26.70 | $27.46 | 101900 |
| 2024-01-26 | 26.62 | $26.90 | 64200 |
| 2024-01-25 | 26.59 | $27.22 | 62200 |
| 2024-01-24 | 26.52 | $26.95 | 34710 |
| 2024-01-23 | 26.47 | $26.73 | 60600 |
| 2024-01-22 | 26.45 | $26.99 | 32826 |
| 2024-01-19 | 26.39 | $26.45 | 29012 |
| 2024-01-18 | 26.38 | $26.04 | 35032 |
| 2024-01-17 | 26.42 | $25.86 | 55000 |
| 2024-01-16 | 26.48 | $25.77 | 43500 |
| 2024-01-12 | 26.55 | $26.00 | 46900 |
| 2024-01-11 | 26.61 | $26.15 | 38811 |
| 2024-01-10 | 26.66 | $26.43 | 41800 |
| 2024-01-09 | 26.69 | $26.54 | 46817 |
| 2024-01-08 | 26.70 | $27.03 | 61900 |
| 2024-01-05 | 26.67 | $27.27 | 119848 |
| 2024-01-04 | 26.60 | $27.06 | 49928 |
| 2024-01-03 | 26.55 | $26.83 | 80700 |
| 2024-01-02 | 26.53 | $27.57 | 68544 |
| 2023-12-29 | 26.42 | $27.56 | 58600 |
| 2023-12-28 | 26.29 | $28.08 | 38500 |
| 2023-12-27 | 26.11 | $28.29 | 46409 |
| 2023-12-26 | 25.88 | $28.16 | 46624 |
| 2023-12-22 | 25.64 | $27.70 | 42648 |
| 2023-12-21 | 25.42 | $27.56 | 76022 |
| 2023-12-20 | 25.19 | $26.92 | 89800 |
| 2023-12-19 | 25.01 | $27.34 | 78900 |
| 2023-12-18 | 24.77 | $26.91 | 85540 |
| 2023-12-15 | 24.54 | $26.97 | 261130 |
| 2023-12-14 | 24.29 | $26.75 | 83200 |
| 2023-12-13 | 24.03 | $26.16 | 111600 |
| 2023-12-12 | 23.80 | $24.96 | 37648 |
| 2023-12-11 | 23.68 | $25.04 | 33300 |
| 2023-12-08 | 23.54 | $25.05 | 55834 |
| 2023-12-07 | 23.38 | $24.91 | 41500 |
| 2023-12-06 | 23.22 | $24.42 | 41321 |
| 2023-12-05 | 23.09 | $24.24 | 41343 |
| 2023-12-04 | 22.97 | $24.28 | 48600 |
| 2023-12-01 | 22.83 | $23.85 | 85700 |
| 2023-11-30 | 22.72 | $22.58 | 61800 |
| 2023-11-29 | 22.74 | $22.94 | 43700 |
| 2023-11-28 | 22.72 | $22.59 | 32300 |
| 2023-11-27 | 22.73 | $22.70 | 84500 |
| 2023-11-24 | 22.73 | $23.27 | 17200 |
| 2023-11-22 | 22.68 | $23.06 | 34144 |
| 2023-11-21 | 22.64 | $23.12 | 39442 |
| 2023-11-20 | 22.58 | $23.49 | 41700 |
| 2023-11-17 | 22.49 | $23.74 | 48225 |
| 2023-11-16 | 22.36 | $23.30 | 32000 |
| 2023-11-15 | 22.26 | $23.90 | 55745 |
| 2023-11-14 | 22.09 | $24.18 | 95800 |
| 2023-11-13 | 21.87 | $22.49 | 40300 |
| 2023-11-10 | 21.80 | $22.50 | 37100 |
| 2023-11-09 | 21.73 | $22.37 | 51318 |
| 2023-11-08 | 21.66 | $22.57 | 48504 |
| 2023-11-07 | 21.56 | $22.66 | 36814 |
| 2023-11-06 | 21.45 | $22.96 | 35600 |
| 2023-11-03 | 21.29 | $23.14 | 75400 |
| 2023-11-02 | 21.09 | $22.57 | 66000 |
| 2023-11-01 | 20.94 | $21.75 | 65500 |
| 2023-10-31 | 20.85 | $21.82 | 58400 |
| 2023-10-30 | 20.75 | $21.06 | 56400 |
| 2023-10-27 | 20.72 | $20.45 | 39000 |
| 2023-10-26 | 20.74 | $20.72 | 55000 |
| 2023-10-25 | 20.75 | $20.32 | 56734 |
| 2023-10-24 | 20.79 | $20.38 | 55700 |
| 2023-10-23 | 20.84 | $20.50 | 44600 |
| 2023-10-20 | 20.87 | $20.53 | 78000 |
| 2023-10-19 | 20.91 | $20.79 | 38225 |
| 2023-10-18 | 20.92 | $20.99 | 41200 |
| 2023-10-17 | 20.91 | $21.11 | 62000 |
| 2023-10-16 | 20.89 | $20.70 | 46808 |
| 2023-10-13 | 20.91 | $20.48 | 38400 |
| 2023-10-12 | 20.96 | $20.98 | 45931 |
| 2023-10-11 | 20.95 | $21.07 | 19400 |
| 2023-10-10 | 20.94 | $20.99 | 47200 |
| 2023-10-09 | 20.93 | $20.79 | 49031 |
| 2023-10-06 | 20.95 | $20.78 | 40441 |
| 2023-10-05 | 20.97 | $20.85 | 56400 |
| 2023-10-04 | 20.98 | $20.37 | 45000 |
| 2023-10-03 | 21.04 | $20.21 | 49900 |
| 2023-10-02 | 21.13 | $20.62 | 73142 |
| 2023-09-29 | 21.19 | $20.54 | 53600 |
| 2023-09-28 | 21.25 | $20.58 | 52017 |
| 2023-09-27 | 21.33 | $20.41 | 36100 |
| 2023-09-26 | 21.42 | $20.51 | 28014 |
| 2023-09-25 | 21.52 | $20.93 | 39719 |
| 2023-09-22 | 21.58 | $20.62 | 36900 |
| 2023-09-21 | 21.68 | $20.82 | 45200 |
| 2023-09-20 | 21.77 | $20.76 | 29615 |
| 2023-09-19 | 21.88 | $20.86 | 30000 |
| 2023-09-18 | 21.98 | $21.14 | 43900 |
| 2023-09-15 | 22.07 | $21.74 | 181100 |
| 2023-09-14 | 22.11 | $22.01 | 60300 |
| 2023-09-13 | 22.12 | $21.65 | 40000 |
| 2023-09-12 | 22.17 | $21.83 | 38000 |
| 2023-09-11 | 22.20 | $21.87 | 62926 |
| 2023-09-08 | 22.24 | $22.06 | 40145 |
| 2023-09-07 | 22.26 | $21.87 | 141145 |
| 2023-09-06 | 22.30 | $21.82 | 50300 |
| 2023-09-05 | 22.35 | $22.11 | 44400 |
| 2023-09-01 | 22.37 | $22.46 | 48314 |
| 2023-08-31 | 22.36 | $22.20 | 46000 |
| 2023-08-30 | 22.38 | $22.13 | 24740 |
| 2023-08-29 | 22.41 | $22.32 | 38158 |
| 2023-08-28 | 22.42 | $22.13 | 38213 |
| 2023-08-25 | 22.45 | $21.80 | 27400 |
| 2023-08-24 | 22.52 | $22.10 | 48621 |
| 2023-08-23 | 22.56 | $22.02 | 43700 |
| 2023-08-22 | 22.62 | $21.79 | 60743 |
| 2023-08-21 | 22.70 | $22.12 | 48700 |
| 2023-08-18 | 22.77 | $22.18 | 124900 |
| 2023-08-17 | 22.83 | $22.26 | 48400 |
| 2023-08-16 | 22.89 | $22.13 | 50300 |
| 2023-08-15 | 22.97 | $22.40 | 60437 |
| 2023-08-14 | 23.03 | $22.97 | 34900 |
| 2023-08-11 | 23.03 | $23.29 | 35733 |
| 2023-08-10 | 23.00 | $23.07 | 53229 |
| 2023-08-09 | 23.00 | $23.52 | 59612 |
| 2023-08-08 | 22.94 | $24.00 | 51136 |
| 2023-08-07 | 22.83 | $24.20 | 44900 |
| 2023-08-04 | 22.69 | $23.71 | 36800 |
| 2023-08-03 | 22.58 | $23.68 | 38300 |
| 2023-08-02 | 22.46 | $23.63 | 44209 |
| 2023-08-01 | 22.34 | $23.46 | 60148 |
| 2023-07-31 | 22.22 | $23.43 | 45428 |
| 2023-07-28 | 22.10 | $23.81 | 64120 |
| 2023-07-27 | 21.91 | $23.30 | 67539 |
| 2023-07-26 | 21.77 | $23.38 | 91900 |
| 2023-07-25 | 21.60 | $22.67 | 39540 |
| 2023-07-24 | 21.49 | $22.97 | 64500 |
| 2023-07-21 | 21.33 | $22.62 | 49900 |
| 2023-07-20 | 21.19 | $22.81 | 54946 |
| 2023-07-19 | 21.02 | $22.91 | 58439 |
| 2023-07-18 | 20.83 | $22.35 | 59331 |
| 2023-07-17 | 20.67 | $21.32 | 51510 |
| 2023-07-14 | 20.60 | $21.17 | 47342 |
| 2023-07-13 | 20.54 | $21.29 | 36100 |
| 2023-07-12 | 20.46 | $21.13 | 56046 |
| 2023-07-11 | 20.39 | $20.72 | 70542 |
| 2023-07-10 | 20.35 | $20.33 | 43700 |
| 2023-07-07 | 20.35 | $20.29 | 147500 |
| 2023-07-06 | 20.36 | $19.93 | 58811 |
| 2023-07-05 | 20.41 | $20.01 | 72100 |
| 2023-07-03 | 20.45 | $20.28 | 34419 |
| 2023-06-30 | 20.47 | $19.91 | 73824 |
| 2023-06-29 | 20.52 | $20.13 | 50420 |
| 2023-06-28 | 20.57 | $19.97 | 59300 |
| 2023-06-27 | 20.63 | $19.87 | 45043 |
| 2023-06-26 | 20.71 | $20.06 | 35600 |
| 2023-06-23 | 20.78 | $20.26 | 180200 |
| 2023-06-22 | 20.83 | $20.26 | 65000 |
| 2023-06-21 | 20.89 | $20.54 | 44900 |
| 2023-06-20 | 20.93 | $20.78 | 55710 |
| 2023-06-16 | 20.94 | $21.29 | 94121 |
| 2023-06-15 | 20.91 | $21.73 | 48600 |
| 2023-06-14 | 20.82 | $21.50 | 59917 |
| 2023-06-13 | 20.75 | $21.90 | 56707 |
| 2023-06-12 | 20.63 | $21.42 | 47610 |
| 2023-06-09 | 20.54 | $21.59 | 58500 |
| 2023-06-08 | 20.43 | $22.27 | 62300 |
| 2023-06-07 | 20.24 | $22.45 | 127800 |
| 2023-06-06 | 20.01 | $21.44 | 76921 |
| 2023-06-05 | 19.86 | $20.18 | 59900 |
| 2023-06-02 | 19.82 | $20.90 | 65900 |
| 2023-06-01 | 19.71 | $19.69 | 64706 |
| 2023-05-31 | 19.71 | $19.34 | 67515 |
| 2023-05-30 | 19.75 | $19.92 | 40900 |
| 2023-05-26 | 19.73 | $20.09 | 45000 |
| 2023-05-25 | 19.69 | $19.96 | 47200 |
| 2023-05-24 | 19.66 | $19.98 | 54800 |
| 2023-05-23 | 19.63 | $20.23 | 59300 |
| 2023-05-22 | 19.57 | $20.00 | 82800 |
| 2023-05-19 | 19.52 | $19.57 | 71600 |
| 2023-05-18 | 19.52 | $19.88 | 55911 |
| 2023-05-17 | 19.48 | $19.96 | 67704 |
| 2023-05-16 | 19.43 | $18.71 | 56900 |
| 2023-05-15 | 19.50 | $18.97 | 73042 |
| 2023-05-12 | 19.56 | $18.75 | 45326 |
| 2023-05-11 | 19.64 | $18.72 | 58403 |
| 2023-05-10 | 19.74 | $19.16 | 57144 |
| 2023-05-09 | 19.80 | $19.00 | 65218 |
| 2023-05-08 | 19.89 | $19.12 | 52620 |
| 2023-05-05 | 19.97 | $19.53 | 69400 |
| 2023-05-04 | 20.02 | $18.65 | 147227 |
| 2023-05-03 | 20.16 | $19.38 | 106110 |
| 2023-05-02 | 20.24 | $19.15 | 154500 |
| 2023-05-01 | 20.36 | $19.97 | 106200 |
| 2023-04-28 | 20.40 | $20.00 | 97600 |
| 2023-04-27 | 20.44 | $19.45 | 88229 |
| 2023-04-26 | 20.54 | $19.27 | 66200 |
| 2023-04-25 | 20.68 | $19.13 | 73539 |
| 2023-04-24 | 20.84 | $19.86 | 62100 |
| 2023-04-21 | 20.94 | $20.11 | 80542 |
| 2023-04-20 | 21.03 | $20.25 | 65810 |
| 2023-04-19 | 21.11 | $20.51 | 82649 |
| 2023-04-18 | 21.17 | $19.84 | 105621 |
| 2023-04-17 | 21.32 | $20.38 | 89300 |
| 2023-04-14 | 21.41 | $20.12 | 96300 |
| 2023-04-13 | 21.55 | $20.52 | 76100 |
| 2023-04-12 | 21.66 | $20.22 | 78200 |
| 2023-04-11 | 21.81 | $20.36 | 92400 |
| 2023-04-10 | 21.96 | $20.75 | 96600 |
| 2023-04-06 | 22.09 | $20.50 | 77443 |
| 2023-04-05 | 22.26 | $20.78 | 65400 |
| 2023-04-04 | 22.41 | $20.95 | 99709 |
| 2023-04-03 | 22.57 | $21.42 | 138700 |
| 2023-03-31 | 22.69 | $21.42 | 126601 |
| 2023-03-30 | 22.82 | $21.30 | 60501 |
| 2023-03-29 | 22.98 | $21.93 | 77000 |
| 2023-03-28 | 23.09 | $21.89 | 94500 |
| 2023-03-27 | 23.22 | $21.93 | 133508 |
| 2023-03-24 | 23.35 | $21.65 | 138100 |
| 2023-03-23 | 23.53 | $21.07 | 94400 |
| 2023-03-22 | 23.79 | $21.84 | 113748 |
| 2023-03-21 | 24.00 | $22.48 | 225100 |
| 2023-03-20 | 24.16 | $21.89 | 111205 |
| 2023-03-17 | 24.40 | $22.23 | 252600 |
| 2023-03-16 | 24.62 | $23.13 | 164900 |
| 2023-03-15 | 24.78 | $22.17 | 228000 |
| 2023-03-14 | 25.06 | $22.32 | 191700 |
| 2023-03-13 | 25.34 | $22.48 | 231900 |
| 2023-03-10 | 25.65 | $23.97 | 145700 |
| 2023-03-09 | 25.82 | $23.94 | 105035 |
| 2023-03-08 | 26.02 | $25.39 | 52702 |
| 2023-03-07 | 26.09 | $25.34 | 43704 |
| 2023-03-06 | 26.16 | $25.85 | 115012 |
| 2023-03-03 | 26.20 | $26.32 | 67800 |
| 2023-03-02 | 26.18 | $26.37 | 62044 |
| 2023-03-01 | 26.17 | $26.36 | 66300 |
| 2023-02-28 | 26.14 | $26.04 | 122830 |
| 2023-02-27 | 26.16 | $25.93 | 47900 |
| 2023-02-24 | 26.18 | $26.07 | 55416 |
| 2023-02-23 | 26.19 | $26.23 | 55300 |
| 2023-02-22 | 26.19 | $26.16 | 58606 |
| 2023-02-21 | 26.19 | $26.23 | 71900 |
| 2023-02-17 | 26.19 | $26.37 | 100544 |
| 2023-02-16 | 26.17 | $26.06 | 78800 |
| 2023-02-15 | 26.18 | $26.15 | 39440 |
| 2023-02-14 | 26.18 | $26.02 | 56000 |
| 2023-02-13 | 26.20 | $26.41 | 48446 |
| 2023-02-10 | 26.17 | $26.30 | 49924 |
| 2023-02-09 | 26.16 | $26.18 | 54300 |
| 2023-02-08 | 26.16 | $26.51 | 84200 |
| 2023-02-07 | 26.12 | $26.35 | 48223 |
| 2023-02-06 | 26.10 | $26.17 | 54016 |
| 2023-02-03 | 26.09 | $26.42 | 81200 |
| 2023-02-02 | 26.06 | $25.73 | 81602 |
| 2023-02-01 | 26.09 | $25.54 | 84600 |
| 2023-01-31 | 26.15 | $25.48 | 100800 |
| 2023-01-30 | 26.22 | $24.83 | 117324 |
| 2023-01-27 | 26.37 | $24.00 | 147241 |
| 2023-01-26 | 26.62 | $26.69 | 42500 |
| 2023-01-25 | 26.61 | $26.59 | 28705 |
| 2023-01-24 | 26.61 | $26.37 | 59903 |
| 2023-01-23 | 26.63 | $26.63 | 36100 |
| 2023-01-20 | 26.64 | $26.55 | 52300 |
| 2023-01-19 | 26.64 | $26.35 | 42927 |
| 2023-01-18 | 26.68 | $26.12 | 43407 |
| 2023-01-17 | 26.73 | $26.66 | 79000 |
| 2023-01-13 | 26.74 | $27.28 | 31338 |
| 2023-01-12 | 26.68 | $27.23 | 94900 |
| 2023-01-11 | 26.63 | $26.70 | 37000 |
| 2023-01-10 | 26.62 | $26.85 | 37400 |
| 2023-01-09 | 26.60 | $26.70 | 49000 |
| 2023-01-06 | 26.58 | $26.99 | 40100 |
| 2023-01-05 | 26.54 | $26.46 | 30600 |
| 2023-01-04 | 26.55 | $26.58 | 52748 |
| 2023-01-03 | 26.55 | $26.53 | 53341 |
| 2022-12-30 | 26.55 | $26.62 | 27812 |
| 2022-12-29 | 26.54 | $26.77 | 49700 |
| 2022-12-28 | 26.52 | $26.37 | 55700 |
| 2022-12-27 | 26.53 | $26.43 | 24300 |
| 2022-12-23 | 26.54 | $26.53 | 29416 |
| 2022-12-22 | 26.54 | $26.23 | 49800 |
| 2022-12-21 | 26.58 | $26.29 | 52811 |
| 2022-12-20 | 26.61 | $25.78 | 52600 |
| 2022-12-19 | 26.70 | $25.99 | 76910 |
| 2022-12-16 | 26.77 | $25.69 | 96600 |
| 2022-12-15 | 26.88 | $25.97 | 54232 |
| 2022-12-14 | 26.98 | $26.45 | 79933 |
| 2022-12-13 | 27.03 | $27.17 | 80910 |
| 2022-12-12 | 27.02 | $27.11 | 55142 |
| 2022-12-09 | 27.01 | $27.38 | 36300 |
| 2022-12-08 | 26.97 | $27.26 | 51200 |
| 2022-12-07 | 26.94 | $27.50 | 62405 |
| 2022-12-06 | 26.88 | $26.75 | 92100 |
| 2022-12-05 | 26.90 | $26.57 | 54200 |
| 2022-12-02 | 26.93 | $27.28 | 38219 |
| 2022-12-01 | 26.89 | $27.57 | 84100 |
| 2022-11-30 | 26.82 | $26.91 | 58740 |
| 2022-11-29 | 26.81 | $26.59 | 43900 |
| 2022-11-28 | 26.84 | $26.44 | 40600 |
| 2022-11-25 | 26.88 | $26.81 | 14400 |
| 2022-11-23 | 26.89 | $26.44 | 27300 |
| 2022-11-22 | 26.93 | $26.83 | 37634 |
| 2022-11-21 | 26.95 | $26.91 | 34800 |
| 2022-11-18 | 26.95 | $26.60 | 48500 |
| 2022-11-17 | 26.99 | $26.47 | 29000 |
| 2022-11-16 | 27.04 | $26.60 | 75500 |
| 2022-11-15 | 27.09 | $26.91 | 38603 |
| 2022-11-14 | 27.10 | $26.87 | 69935 |
| 2022-11-11 | 27.13 | $27.22 | 54700 |
| 2022-11-10 | 27.12 | $28.10 | 102817 |
| 2022-11-09 | 27.02 | $27.04 | 92900 |
| 2022-11-08 | 27.01 | $27.52 | 44231 |
| 2022-11-07 | 26.96 | $27.69 | 51000 |
| 2022-11-04 | 26.88 | $27.77 | 61807 |
| 2022-11-03 | 26.79 | $26.71 | 62114 |
| 2022-11-02 | 26.80 | $27.54 | 71839 |
| 2022-11-01 | 26.72 | $28.12 | 53500 |
| 2022-10-31 | 26.57 | $28.04 | 107137 |
| 2022-10-28 | 26.42 | $28.43 | 45500 |
| 2022-10-27 | 26.21 | $27.69 | 46813 |
| 2022-10-26 | 26.05 | $27.61 | 64000 |
| 2022-10-25 | 25.89 | $27.92 | 82100 |
| 2022-10-24 | 25.68 | $27.44 | 125522 |
| 2022-10-21 | 25.49 | $27.02 | 105507 |
| 2022-10-20 | 25.33 | $26.22 | 85800 |
| 2022-10-19 | 25.24 | $26.79 | 82900 |
| 2022-10-18 | 25.07 | $26.62 | 73546 |
| 2022-10-17 | 24.91 | $26.30 | 125823 |
| 2022-10-14 | 24.76 | $25.87 | 88300 |
| 2022-10-13 | 24.65 | $25.55 | 167846 |
| 2022-10-12 | 24.55 | $24.29 | 131300 |
| 2022-10-11 | 24.58 | $24.14 | 72434 |
| 2022-10-10 | 24.62 | $24.07 | 86509 |
| 2022-10-07 | 24.68 | $23.77 | 96046 |
| 2022-10-06 | 24.78 | $24.00 | 225706 |
| 2022-10-05 | 24.86 | $24.55 | 64106 |
| 2022-10-04 | 24.89 | $25.05 | 81621 |
| 2022-10-03 | 24.88 | $24.05 | 72609 |
| 2022-09-30 | 24.96 | $23.57 | 82500 |
| 2022-09-29 | 25.11 | $23.75 | 62300 |
| 2022-09-28 | 25.25 | $24.33 | 63946 |
| 2022-09-27 | 25.35 | $24.28 | 84500 |
| 2022-09-26 | 25.46 | $24.68 | 71008 |
| 2022-09-23 | 25.54 | $24.72 | 56300 |
| 2022-09-22 | 25.63 | $25.18 | 38200 |
| 2022-09-21 | 25.68 | $25.76 | 71200 |
| 2022-09-20 | 25.67 | $25.86 | 72900 |
| 2022-09-19 | 25.65 | $25.72 | 93100 |
| 2022-09-16 | 25.64 | $24.96 | 149800 |
| 2022-09-15 | 25.71 | $25.07 | 52215 |
| 2022-09-14 | 25.78 | $24.67 | 83901 |
| 2022-09-13 | 25.90 | $25.04 | 61606 |
| 2022-09-12 | 25.99 | $26.14 | 128309 |
| 2022-09-09 | 25.97 | $25.42 | 36004 |
| 2022-09-08 | 26.03 | $25.20 | 45109 |
| 2022-09-07 | 26.12 | $25.19 | 66636 |
| 2022-09-06 | 26.22 | $24.66 | 55100 |
| 2022-09-02 | 26.38 | $24.87 | 33038 |
| 2022-09-01 | 26.54 | $25.30 | 85000 |
| 2022-08-31 | 26.67 | $25.09 | 138232 |
| 2022-08-30 | 26.84 | $25.68 | 45312 |
| 2022-08-29 | 26.96 | $25.95 | 43500 |
| 2022-08-26 | 27.07 | $26.50 | 41038 |
| 2022-08-25 | 27.13 | $26.91 | 38400 |
| 2022-08-24 | 27.15 | $26.60 | 38031 |
| 2022-08-23 | 27.21 | $26.99 | 39147 |
| 2022-08-22 | 27.23 | $27.13 | 33230 |
| 2022-08-19 | 27.24 | $27.66 | 87600 |
| 2022-08-18 | 27.20 | $28.06 | 88400 |
| 2022-08-17 | 27.11 | $28.34 | 35706 |
| 2022-08-16 | 26.98 | $28.80 | 33100 |
| 2022-08-15 | 26.79 | $28.56 | 50000 |
| 2022-08-12 | 26.60 | $28.28 | 54800 |
| 2022-08-11 | 26.42 | $28.00 | 44238 |
| 2022-08-10 | 26.26 | $27.43 | 32600 |
| 2022-08-09 | 26.13 | $27.22 | 39536 |
| 2022-08-08 | 26.02 | $26.79 | 40700 |
| 2022-08-05 | 25.94 | $26.61 | 27800 |
| 2022-08-04 | 25.86 | $26.46 | 36700 |
| 2022-08-03 | 25.80 | $26.63 | 73300 |
| 2022-08-02 | 25.71 | $26.26 | 85114 |
| 2022-08-01 | 25.66 | $27.20 | 261400 |
| 2022-07-29 | 25.49 | $26.20 | 87300 |
| 2022-07-28 | 25.42 | $26.65 | 35700 |
| 2022-07-27 | 25.29 | $26.77 | 37525 |
| 2022-07-26 | 25.14 | $26.46 | 43406 |
| 2022-07-25 | 25.00 | $26.12 | 49147 |
| 2022-07-22 | 24.88 | $25.39 | 59293 |
| 2022-07-21 | 24.82 | $25.47 | 45909 |
| 2022-07-20 | 24.76 | $25.29 | 36800 |
| 2022-07-19 | 24.70 | $25.18 | 57714 |
| 2022-07-18 | 24.65 | $24.68 | 45137 |
| 2022-07-15 | 24.65 | $24.52 | 60119 |
| 2022-07-14 | 24.66 | $23.89 | 35900 |
| 2022-07-13 | 24.74 | $24.38 | 33900 |
| 2022-07-12 | 24.78 | $24.84 | 38500 |
| 2022-07-11 | 24.77 | $24.70 | 28900 |
| 2022-07-08 | 24.78 | $24.68 | 44700 |
| 2022-07-07 | 24.79 | $24.75 | 67000 |
| 2022-07-06 | 24.79 | $24.79 | 54600 |
| 2022-07-05 | 24.79 | $25.03 | 77128 |
| 2022-07-01 | 24.77 | $24.60 | 85800 |
| 2022-06-30 | 24.79 | $24.04 | 56000 |
| 2022-06-29 | 24.87 | $24.33 | 103500 |
| 2022-06-28 | 24.92 | $24.42 | 68605 |
| 2022-06-27 | 24.97 | $24.56 | 74939 |
| 2022-06-24 | 25.02 | $24.51 | 176721 |
| 2022-06-23 | 25.07 | $24.49 | 89923 |
| 2022-06-22 | 25.13 | $24.95 | 71121 |
| 2022-06-21 | 25.15 | $24.75 | 90000 |
| 2022-06-17 | 25.19 | $24.31 | 109504 |
| 2022-06-16 | 25.29 | $23.88 | 88242 |
| 2022-06-15 | 25.44 | $24.59 | 91800 |
| 2022-06-14 | 25.53 | $24.20 | 68108 |
| 2022-06-13 | 25.66 | $23.90 | 79406 |
| 2022-06-10 | 25.85 | $24.26 | 57249 |
| 2022-06-09 | 26.02 | $25.14 | 54918 |
| 2022-06-08 | 26.11 | $25.59 | 53700 |
| 2022-06-07 | 26.17 | $26.08 | 71100 |
| 2022-06-06 | 26.17 | $26.42 | 51300 |
| 2022-06-03 | 26.15 | $26.05 | 48328 |
| 2022-06-02 | 26.16 | $26.66 | 42103 |
| 2022-06-01 | 26.11 | $26.35 | 48516 |
| 2022-05-31 | 26.08 | $26.88 | 168023 |
| 2022-05-27 | 26.00 | $26.32 | 43300 |
| 2022-05-26 | 25.96 | $26.17 | 38000 |
| 2022-05-25 | 25.94 | $25.72 | 46208 |
| 2022-05-24 | 25.96 | $25.72 | 42310 |
| 2022-05-23 | 25.99 | $25.67 | 150205 |
| 2022-05-20 | 26.02 | $25.04 | 174000 |
| 2022-05-19 | 26.13 | $24.76 | 75724 |
| 2022-05-18 | 26.27 | $25.31 | 54620 |
| 2022-05-17 | 26.37 | $25.83 | 101400 |
| 2022-05-16 | 26.43 | $25.28 | 49100 |
| 2022-05-13 | 26.55 | $25.15 | 46800 |
| 2022-05-12 | 26.70 | $25.33 | 49919 |
| 2022-05-11 | 26.84 | $25.90 | 70500 |
| 2022-05-10 | 26.94 | $26.09 | 75100 |
| 2022-05-09 | 27.03 | $26.32 | 68500 |
| 2022-05-06 | 27.10 | $25.94 | 52200 |
| 2022-05-05 | 27.23 | $26.45 | 73560 |
| 2022-05-04 | 27.31 | $26.82 | 51400 |
| 2022-05-03 | 27.36 | $26.47 | 49500 |
| 2022-05-02 | 27.45 | $26.28 | 170746 |
| 2022-04-29 | 27.57 | $26.36 | 69600 |
| 2022-04-28 | 27.70 | $27.06 | 42700 |
| 2022-04-27 | 27.77 | $26.64 | 43112 |
| 2022-04-26 | 27.89 | $26.80 | 68600 |
| 2022-04-25 | 28.00 | $27.46 | 44903 |
| 2022-04-22 | 28.06 | $27.57 | 31200 |
| 2022-04-21 | 28.11 | $28.11 | 59122 |
| 2022-04-20 | 28.11 | $28.42 | 62347 |
| 2022-04-19 | 28.08 | $27.87 | 47824 |
| 2022-04-18 | 28.10 | $27.40 | 34400 |
| 2022-04-14 | 28.18 | $27.15 | 50600 |
| 2022-04-13 | 28.28 | $27.10 | 92100 |
| 2022-04-12 | 28.41 | $27.18 | 51841 |
| 2022-04-11 | 28.54 | $27.39 | 145244 |
| 2022-04-08 | 28.66 | $26.96 | 88441 |
| 2022-04-07 | 28.84 | $27.39 | 64302 |
| 2022-04-06 | 28.99 | $27.54 | 101400 |
| 2022-04-05 | 29.14 | $28.09 | 47800 |
| 2022-04-04 | 29.25 | $28.29 | 60000 |
| 2022-04-01 | 29.36 | $28.92 | 68829 |
| 2022-03-31 | 29.40 | $28.86 | 131531 |
| 2022-03-30 | 29.46 | $29.14 | 45134 |
| 2022-03-29 | 29.49 | $29.87 | 74200 |
| 2022-03-28 | 29.45 | $29.89 | 99604 |
| 2022-03-25 | 29.41 | $30.02 | 153600 |
| 2022-03-24 | 29.34 | $29.65 | 66600 |
| 2022-03-23 | 29.31 | $29.28 | 55900 |
| 2022-03-22 | 29.31 | $29.80 | 42400 |
| 2022-03-21 | 29.26 | $29.33 | 43029 |
| 2022-03-18 | 29.25 | $29.50 | 121100 |
| 2022-03-17 | 29.23 | $29.63 | 71200 |
| 2022-03-16 | 29.19 | $29.48 | 103100 |
| 2022-03-15 | 29.15 | $29.36 | 41400 |
| 2022-03-14 | 29.13 | $29.74 | 78111 |
| 2022-03-11 | 29.07 | $29.45 | 94000 |
| 2022-03-10 | 29.03 | $29.29 | 41421 |
| 2022-03-09 | 29.00 | $29.17 | 82144 |
| 2022-03-08 | 28.98 | $28.71 | 59700 |
| 2022-03-07 | 29.01 | $28.59 | 76300 |
| 2022-03-04 | 29.06 | $28.94 | 54119 |
| 2022-03-03 | 29.07 | $29.59 | 79000 |
| 2022-03-02 | 29.01 | $29.25 | 77031 |
| 2022-03-01 | 28.99 | $28.00 | 112500 |
| 2022-02-28 | 29.09 | $29.36 | 138100 |
| 2022-02-25 | 29.07 | $29.45 | 85333 |
| 2022-02-24 | 29.03 | $28.32 | 173900 |
| 2022-02-23 | 29.10 | $29.43 | 68516 |
| 2022-02-22 | 29.06 | $29.64 | 94600 |
| 2022-02-18 | 29.00 | $29.83 | 86700 |
| 2022-02-17 | 28.92 | $29.63 | 54400 |
| 2022-02-16 | 28.84 | $30.03 | 191344 |
| 2022-02-15 | 28.72 | $29.90 | 61700 |
| 2022-02-14 | 28.59 | $29.51 | 71101 |
| 2022-02-11 | 28.50 | $29.90 | 85736 |
| 2022-02-10 | 28.35 | $29.64 | 84400 |
| 2022-02-09 | 28.21 | $29.77 | 102600 |
| 2022-02-08 | 28.05 | $30.51 | 166027 |
| 2022-02-07 | 27.79 | $29.92 | 84400 |
| 2022-02-04 | 27.56 | $29.40 | 78325 |
| 2022-02-03 | 27.37 | $29.08 | 81106 |
| 2022-02-02 | 27.19 | $28.93 | 84403 |
| 2022-02-01 | 27.01 | $28.80 | 324900 |
| 2022-01-31 | 26.82 | $28.87 | 391500 |
| 2022-01-28 | 26.60 | $27.37 | 91606 |
| 2022-01-27 | 26.52 | $26.57 | 97300 |
| 2022-01-26 | 26.52 | $27.49 | 172300 |
| 2022-01-25 | 26.42 | $27.07 | 106000 |
| 2022-01-24 | 26.35 | $26.72 | 91042 |
| 2022-01-21 | 26.31 | $26.42 | 69700 |
| 2022-01-20 | 26.30 | $26.40 | 69627 |
| 2022-01-19 | 26.28 | $27.29 | 63321 |
| 2022-01-18 | 26.18 | $27.68 | 126600 |
| 2022-01-14 | 26.02 | $27.37 | 92200 |
| 2022-01-13 | 25.88 | $27.20 | 67300 |
| 2022-01-12 | 25.74 | $26.93 | 84614 |
| 2022-01-11 | 25.61 | $26.87 | 49200 |
| 2022-01-10 | 25.48 | $26.86 | 65433 |
| 2022-01-07 | 25.34 | $27.16 | 54000 |
| 2022-01-06 | 25.15 | $26.97 | 238000 |
| 2022-01-05 | 24.95 | $25.89 | 74844 |
| 2022-01-04 | 24.86 | $25.81 | 67941 |
| 2022-01-03 | 24.76 | $25.31 | 74200 |
| 2021-12-31 | 24.70 | $24.79 | 42700 |
| 2021-12-30 | 24.69 | $24.89 | 35637 |
| 2021-12-29 | 24.67 | $25.18 | 25900 |
| 2021-12-28 | 24.61 | $25.25 | 80038 |
| 2021-12-27 | 24.54 | $25.17 | 57600 |
| 2021-12-23 | 24.48 | $24.98 | 54325 |
| 2021-12-22 | 24.43 | $24.60 | 40200 |
| 2021-12-21 | 24.41 | $24.56 | 63800 |
| 2021-12-20 | 24.39 | $24.17 | 99415 |
| 2021-12-17 | 24.41 | $24.46 | 195500 |
| 2021-12-16 | 24.41 | $24.47 | 104736 |
| 2021-12-15 | 24.40 | $23.98 | 125500 |
| 2021-12-14 | 24.45 | $24.07 | 163107 |
| 2021-12-13 | 24.49 | $23.66 | 90521 |
| 2021-12-10 | 24.57 | $24.14 | 54648 |
| 2021-12-09 | 24.62 | $24.01 | 71805 |
| 2021-12-08 | 24.68 | $24.18 | 41700 |
| 2021-12-07 | 24.74 | $24.38 | 50520 |
| 2021-12-06 | 24.77 | $24.40 | 86447 |
| 2021-12-03 | 24.81 | $24.08 | 50723 |
| 2021-12-02 | 24.89 | $24.42 | 76200 |
| 2021-12-01 | 24.94 | $23.84 | 68000 |
| 2021-11-30 | 25.06 | $23.80 | 107544 |
| 2021-11-29 | 25.19 | $23.91 | 89224 |
| 2021-11-26 | 25.32 | $24.31 | 95700 |
| 2021-11-24 | 25.43 | $25.28 | 42826 |
| 2021-11-23 | 25.45 | $25.64 | 124900 |
| 2021-11-22 | 25.42 | $25.12 | 78100 |
| 2021-11-19 | 25.46 | $25.00 | 65339 |
| 2021-11-18 | 25.50 | $25.50 | 59717 |
| 2021-11-17 | 25.51 | $25.19 | 92400 |
| 2021-11-16 | 25.54 | $25.34 | 42544 |
| 2021-11-15 | 25.56 | $25.45 | 51400 |
| 2021-11-12 | 25.57 | $25.39 | 80541 |
| 2021-11-11 | 25.59 | $25.65 | 36700 |
| 2021-11-10 | 25.58 | $25.65 | 44200 |
| 2021-11-09 | 25.58 | $25.56 | 37222 |
| 2021-11-08 | 25.58 | $25.82 | 92533 |
| 2021-11-05 | 25.55 | $26.05 | 95900 |
| 2021-11-04 | 25.50 | $25.24 | 92721 |
| 2021-11-03 | 25.53 | $25.69 | 122341 |
| 2021-11-02 | 25.51 | $24.90 | 75240 |
| 2021-11-01 | 25.58 | $25.71 | 98200 |
| 2021-10-29 | 25.56 | $25.66 | 78400 |
| 2021-10-28 | 25.55 | $25.89 | 31600 |
| 2021-10-27 | 25.51 | $25.58 | 81720 |
| 2021-10-26 | 25.51 | $26.08 | 44549 |
| 2021-10-25 | 25.45 | $26.14 | 62002 |
| 2021-10-22 | 25.37 | $25.95 | 57415 |
| 2021-10-21 | 25.31 | $25.79 | 59704 |
| 2021-10-20 | 25.26 | $26.09 | 75801 |
| 2021-10-19 | 25.18 | $25.52 | 66425 |
| 2021-10-18 | 25.14 | $25.44 | 45000 |
| 2021-10-15 | 25.11 | $25.21 | 74100 |
| 2021-10-14 | 25.10 | $24.98 | 81500 |
| 2021-10-13 | 25.11 | $24.65 | 190800 |
| 2021-10-12 | 25.16 | $25.81 | 37100 |
| 2021-10-11 | 25.09 | $25.97 | 72300 |
| 2021-10-08 | 25.00 | $25.89 | 37800 |
| 2021-10-07 | 24.91 | $25.89 | 54728 |
| 2021-10-06 | 24.80 | $25.88 | 67633 |
| 2021-10-05 | 24.69 | $25.85 | 53321 |
| 2021-10-04 | 24.57 | $25.77 | 93610 |
| 2021-10-01 | 24.44 | $25.33 | 64900 |
| 2021-09-30 | 24.34 | $24.73 | 38411 |
| 2021-09-29 | 24.30 | $24.86 | 31100 |
| 2021-09-28 | 24.25 | $24.71 | 52700 |
| 2021-09-27 | 24.20 | $25.30 | 74200 |
| 2021-09-24 | 24.08 | $24.05 | 44531 |
| 2021-09-23 | 24.08 | $23.59 | 82500 |
| 2021-09-22 | 24.14 | $23.21 | 67700 |
| 2021-09-21 | 24.23 | $22.61 | 44711 |
| 2021-09-20 | 24.40 | $23.26 | 113500 |
| 2021-09-17 | 24.52 | $23.33 | 297010 |
| 2021-09-16 | 24.65 | $23.45 | 129000 |
| 2021-09-15 | 24.78 | $23.75 | 100100 |
| 2021-09-14 | 24.88 | $23.81 | 74141 |
| 2021-09-13 | 25.00 | $24.41 | 52200 |
| 2021-09-10 | 25.06 | $24.59 | 47027 |
| 2021-09-09 | 25.11 | $24.89 | 51900 |
| 2021-09-08 | 25.13 | $25.04 | 81441 |
| 2021-09-07 | 25.14 | $24.93 | 39200 |
| 2021-09-03 | 25.16 | $25.00 | 40300 |
| 2021-09-02 | 25.18 | $25.05 | 26825 |
| 2021-09-01 | 25.20 | $25.09 | 30533 |
| 2021-08-31 | 25.21 | $25.30 | 39300 |
| 2021-08-30 | 25.20 | $25.04 | 50900 |
| 2021-08-27 | 25.21 | $25.74 | 69252 |
| 2021-08-26 | 25.16 | $24.92 | 58716 |
| 2021-08-25 | 25.18 | $25.08 | 53200 |
| 2021-08-24 | 25.19 | $25.01 | 74900 |
| 2021-08-23 | 25.21 | $25.35 | 63800 |
| 2021-08-20 | 25.20 | $25.38 | 96734 |
| 2021-08-19 | 25.18 | $24.93 | 58200 |
| 2021-08-18 | 25.21 | $24.89 | 44709 |
| 2021-08-17 | 25.24 | $25.17 | 64930 |
| 2021-08-16 | 25.25 | $25.26 | 47148 |
| 2021-08-13 | 25.25 | $25.31 | 40828 |
| 2021-08-12 | 25.24 | $25.43 | 100900 |
| 2021-08-11 | 25.22 | $25.84 | 69332 |
| 2021-08-10 | 25.15 | $25.17 | 58230 |
| 2021-08-09 | 25.15 | $25.06 | 40500 |
| 2021-08-06 | 25.16 | $25.43 | 72600 |
| 2021-08-05 | 25.13 | $25.01 | 75700 |
| 2021-08-04 | 25.15 | $24.89 | 66008 |
| 2021-08-03 | 25.17 | $25.24 | 85209 |
| 2021-08-02 | 25.17 | $24.59 | 158600 |
| 2021-07-30 | 25.23 | $24.61 | 92640 |
| 2021-07-29 | 25.29 | $24.96 | 86300 |
| 2021-07-28 | 25.33 | $24.90 | 103819 |
| 2021-07-27 | 25.37 | $24.35 | 72029 |
| 2021-07-26 | 25.48 | $24.54 | 53700 |
| 2021-07-23 | 25.58 | $24.08 | 122800 |
| 2021-07-22 | 25.74 | $24.77 | 70800 |
| 2021-07-21 | 25.84 | $25.84 | 159448 |
| 2021-07-20 | 25.84 | $25.17 | 133208 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
30.69
2026-07-17
Close Price
$31.12
Vol: 185200
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
15.72
Average
23.30
Maximum
30.69
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 30.69 | $31.12 | 185200 |
| 2026-07-16 | 30.62 | $31.70 | 220600 |
| 2026-07-15 | 30.49 | $30.70 | 132538 |
| 2026-07-14 | 30.45 | $30.53 | 173900 |
| 2026-07-13 | 30.43 | $30.76 | 140929 |
| 2026-07-10 | 30.37 | $30.53 | 103509 |
| 2026-07-09 | 30.34 | $30.14 | 193505 |
| 2026-07-08 | 30.33 | $29.65 | 140400 |
| 2026-07-07 | 30.37 | $30.28 | 157700 |
| 2026-07-06 | 30.34 | $30.44 | 200900 |
| 2026-07-02 | 30.28 | $30.35 | 142667 |
| 2026-07-01 | 30.22 | $31.37 | 151916 |
| 2026-06-30 | 30.05 | $31.14 | 142636 |
| 2026-06-29 | 29.88 | $31.11 | 169800 |
| 2026-06-26 | 29.70 | $31.22 | 746400 |
| 2026-06-25 | 29.49 | $30.51 | 217901 |
| 2026-06-24 | 29.33 | $30.19 | 191800 |
| 2026-06-23 | 29.20 | $30.20 | 228133 |
| 2026-06-22 | 29.05 | $29.52 | 172740 |
| 2026-06-18 | 28.96 | $29.43 | 291300 |
| 2026-06-17 | 28.87 | $29.12 | 202500 |
| 2026-06-16 | 28.79 | $29.58 | 140032 |
| 2026-06-15 | 28.66 | $29.49 | 127146 |
| 2026-06-12 | 28.52 | $30.16 | 110902 |
| 2026-06-11 | 28.31 | $29.63 | 138516 |
| 2026-06-10 | 28.13 | $29.46 | 127300 |
| 2026-06-09 | 27.95 | $28.89 | 145900 |
| 2026-06-08 | 27.82 | $28.76 | 90500 |
| 2026-06-05 | 27.70 | $28.53 | 147803 |
| 2026-06-04 | 27.61 | $28.52 | 109827 |
| 2026-06-03 | 27.51 | $27.49 | 167946 |
| 2026-06-02 | 27.50 | $27.90 | 134900 |
| 2026-06-01 | 27.45 | $27.49 | 133232 |
| 2026-05-29 | 27.44 | $27.80 | 75816 |
| 2026-05-28 | 27.38 | $27.75 | 94023 |
| 2026-05-27 | 27.32 | $27.81 | 107735 |
| 2026-05-26 | 27.24 | $28.14 | 141600 |
| 2026-05-22 | 27.13 | $27.63 | 128966 |
| 2026-05-21 | 27.04 | $27.58 | 143718 |
| 2026-05-20 | 26.95 | $27.46 | 130200 |
| 2026-05-19 | 26.84 | $26.56 | 185940 |
| 2026-05-18 | 26.80 | $26.69 | 105846 |
| 2026-05-15 | 26.74 | $26.55 | 140000 |
| 2026-05-14 | 26.67 | $27.04 | 119200 |
| 2026-05-13 | 26.55 | $26.67 | 132333 |
| 2026-05-12 | 26.44 | $27.00 | 122900 |
| 2026-05-11 | 26.29 | $27.53 | 94700 |
| 2026-05-08 | 26.06 | $28.31 | 102926 |
| 2026-05-07 | 25.75 | $28.34 | 223711 |
| 2026-05-06 | 25.41 | $27.79 | 216400 |
| 2026-05-05 | 25.11 | $27.08 | 208500 |
| 2026-05-04 | 24.86 | $25.97 | 158730 |
| 2026-05-01 | 24.71 | $26.39 | 107500 |
| 2026-04-30 | 24.49 | $26.01 | 165545 |
| 2026-04-29 | 24.30 | $25.61 | 249519 |
| 2026-04-28 | 24.13 | $25.98 | 184631 |
| 2026-04-27 | 23.91 | $25.84 | 256240 |
| 2026-04-24 | 23.67 | $25.00 | 297800 |
| 2026-04-23 | 23.51 | $23.39 | 111800 |
| 2026-04-22 | 23.49 | $23.07 | 86840 |
| 2026-04-21 | 23.50 | $23.11 | 118900 |
| 2026-04-20 | 23.49 | $23.66 | 199337 |
| 2026-04-17 | 23.42 | $23.79 | 278541 |
| 2026-04-16 | 23.33 | $23.55 | 139513 |
| 2026-04-15 | 23.24 | $23.50 | 143700 |
| 2026-04-14 | 23.15 | $23.71 | 174600 |
| 2026-04-13 | 23.02 | $23.98 | 206521 |
| 2026-04-10 | 22.86 | $24.23 | 127700 |
| 2026-04-09 | 22.65 | $24.62 | 134500 |
| 2026-04-08 | 22.38 | $24.16 | 181514 |
| 2026-04-07 | 22.15 | $23.54 | 128500 |
| 2026-04-06 | 21.96 | $23.25 | 113536 |
| 2026-04-02 | 21.79 | $23.00 | 90619 |
| 2026-04-01 | 21.64 | $22.84 | 100700 |
| 2026-03-31 | 21.50 | $22.31 | 157900 |
| 2026-03-30 | 21.41 | $21.90 | 97200 |
| 2026-03-27 | 21.37 | $21.74 | 94520 |
| 2026-03-26 | 21.34 | $21.94 | 116200 |
| 2026-03-25 | 21.30 | $21.83 | 126714 |
| 2026-03-24 | 21.27 | $21.84 | 125900 |
| 2026-03-23 | 21.25 | $21.70 | 127225 |
| 2026-03-20 | 21.24 | $21.02 | 365346 |
| 2026-03-19 | 21.32 | $21.25 | 131771 |
| 2026-03-18 | 21.38 | $20.77 | 131000 |
| 2026-03-17 | 21.49 | $21.10 | 136600 |
| 2026-03-16 | 21.59 | $20.88 | 111549 |
| 2026-03-13 | 21.71 | $20.59 | 102431 |
| 2026-03-12 | 21.88 | $20.62 | 90511 |
| 2026-03-11 | 22.05 | $20.71 | 118100 |
| 2026-03-10 | 22.23 | $20.98 | 144107 |
| 2026-03-09 | 22.40 | $20.77 | 134534 |
| 2026-03-06 | 22.60 | $21.21 | 130448 |
| 2026-03-05 | 22.77 | $21.90 | 97749 |
| 2026-03-04 | 22.89 | $22.62 | 114840 |
| 2026-03-03 | 22.94 | $22.56 | 105434 |
| 2026-03-02 | 23.00 | $22.67 | 115938 |
| 2026-02-27 | 23.06 | $22.13 | 134902 |
| 2026-02-26 | 23.16 | $23.03 | 95729 |
| 2026-02-25 | 23.18 | $23.06 | 83930 |
| 2026-02-24 | 23.20 | $22.49 | 130507 |
| 2026-02-23 | 23.27 | $22.48 | 165503 |
| 2026-02-20 | 23.35 | $23.64 | 160700 |
| 2026-02-19 | 23.32 | $23.21 | 153840 |
| 2026-02-18 | 23.33 | $23.16 | 122400 |
| 2026-02-17 | 23.35 | $23.12 | 77504 |
| 2026-02-13 | 23.36 | $22.97 | 68931 |
| 2026-02-12 | 23.39 | $23.19 | 108500 |
| 2026-02-11 | 23.39 | $23.37 | 143900 |
| 2026-02-10 | 23.36 | $23.55 | 227300 |
| 2026-02-09 | 23.31 | $23.64 | 111616 |
| 2026-02-06 | 23.25 | $23.98 | 96500 |
| 2026-02-05 | 23.14 | $23.53 | 124504 |
| 2026-02-04 | 23.06 | $23.97 | 157200 |
| 2026-02-03 | 22.93 | $23.68 | 252000 |
| 2026-02-02 | 22.82 | $23.25 | 155600 |
| 2026-01-30 | 22.74 | $22.85 | 147100 |
| 2026-01-29 | 22.69 | $22.80 | 182500 |
| 2026-01-28 | 22.64 | $22.86 | 292900 |
| 2026-01-27 | 22.57 | $23.03 | 148100 |
| 2026-01-26 | 22.48 | $23.05 | 264805 |
| 2026-01-23 | 22.38 | $23.00 | 401704 |
| 2026-01-22 | 22.27 | $24.11 | 266100 |
| 2026-01-21 | 22.05 | $23.74 | 202244 |
| 2026-01-20 | 21.85 | $22.28 | 241637 |
| 2026-01-16 | 21.79 | $22.50 | 124600 |
| 2026-01-15 | 21.70 | $22.56 | 121500 |
| 2026-01-14 | 21.61 | $21.93 | 143600 |
| 2026-01-13 | 21.57 | $21.92 | 139522 |
| 2026-01-12 | 21.53 | $21.89 | 173100 |
| 2026-01-09 | 21.49 | $21.78 | 172700 |
| 2026-01-08 | 21.45 | $22.16 | 137433 |
| 2026-01-07 | 21.37 | $21.41 | 164417 |
| 2026-01-06 | 21.35 | $21.45 | 157026 |
| 2026-01-05 | 21.32 | $21.56 | 295840 |
| 2026-01-02 | 21.27 | $21.21 | 162500 |
| 2025-12-31 | 21.25 | $21.17 | 143642 |
| 2025-12-30 | 21.21 | $21.17 | 145127 |
| 2025-12-29 | 21.15 | $21.22 | 145937 |
| 2025-12-26 | 21.06 | $21.20 | 184917 |
| 2025-12-24 | 20.94 | $21.33 | 100009 |
| 2025-12-23 | 20.79 | $21.48 | 179000 |
| 2025-12-22 | 20.60 | $21.40 | 142700 |
| 2025-12-19 | 20.39 | $21.58 | 328121 |
| 2025-12-18 | 20.14 | $21.87 | 209124 |
| 2025-12-17 | 19.82 | $21.73 | 151040 |
| 2025-12-16 | 19.49 | $21.69 | 197341 |
| 2025-12-15 | 19.13 | $21.37 | 257025 |
| 2025-12-12 | 18.77 | $21.20 | 233113 |
| 2025-12-11 | 18.41 | $21.07 | 213215 |
| 2025-12-10 | 18.03 | $20.79 | 387300 |
| 2025-12-09 | 17.66 | $20.03 | 183600 |
| 2025-12-08 | 17.35 | $19.91 | 194800 |
| 2025-12-05 | 17.02 | $19.68 | 340400 |
| 2025-12-04 | 16.70 | $20.01 | 488031 |
| 2025-12-03 | 16.33 | $18.79 | 536118 |
| 2025-12-02 | 16.07 | $17.55 | 338602 |
| 2025-12-01 | 15.91 | $16.56 | 196000 |
| 2025-11-28 | 15.84 | $16.26 | 74512 |
| 2025-11-26 | 15.80 | $16.15 | 136623 |
| 2025-11-25 | 15.76 | $16.29 | 131300 |
| 2025-11-24 | 15.72 | $15.61 | 100600 |
| 2025-11-21 | 15.74 | $15.83 | 151108 |
| 2025-11-20 | 15.75 | $15.19 | 111210 |
| 2025-11-19 | 15.83 | $15.31 | 133823 |
| 2025-11-18 | 15.90 | $15.18 | 162000 |
| 2025-11-17 | 15.98 | $15.27 | 152100 |
| 2025-11-14 | 16.07 | $16.17 | 204052 |
| 2025-11-13 | 16.07 | $16.05 | 172121 |
| 2025-11-12 | 16.08 | $16.08 | 157800 |
| 2025-11-11 | 16.08 | $16.13 | 127503 |
| 2025-11-10 | 16.08 | $16.12 | 147838 |
| 2025-11-07 | 16.09 | $16.01 | 162600 |
| 2025-11-06 | 16.10 | $15.97 | 142923 |
| 2025-11-05 | 16.12 | $15.94 | 219600 |
| 2025-11-04 | 16.14 | $16.17 | 269500 |
| 2025-11-03 | 16.15 | $15.94 | 373900 |
| 2025-10-31 | 16.18 | $14.64 | 255226 |
| 2025-10-30 | 16.35 | $16.02 | 155626 |
| 2025-10-29 | 16.39 | $16.16 | 146445 |
| 2025-10-28 | 16.41 | $16.42 | 122800 |
| 2025-10-27 | 16.42 | $16.72 | 158700 |
| 2025-10-24 | 16.40 | $16.98 | 135210 |
| 2025-10-23 | 16.36 | $16.34 | 140538 |
| 2025-10-22 | 16.38 | $16.47 | 129000 |
| 2025-10-21 | 16.40 | $16.58 | 127500 |
| 2025-10-20 | 16.41 | $16.45 | 206200 |
| 2025-10-17 | 16.45 | $15.83 | 184200 |
| 2025-10-16 | 16.55 | $15.61 | 293100 |
| 2025-10-15 | 16.68 | $16.24 | 120500 |
| 2025-10-14 | 16.77 | $16.57 | 121430 |
| 2025-10-13 | 16.83 | $16.02 | 158800 |
| 2025-10-10 | 16.95 | $15.90 | 190322 |
| 2025-10-09 | 17.09 | $16.31 | 107702 |
| 2025-10-08 | 17.20 | $16.55 | 99315 |
| 2025-10-07 | 17.29 | $16.78 | 134500 |
| 2025-10-06 | 17.37 | $16.92 | 129400 |
| 2025-10-03 | 17.44 | $16.83 | 82343 |
| 2025-10-02 | 17.52 | $16.79 | 106621 |
| 2025-10-01 | 17.62 | $16.81 | 86518 |
| 2025-09-30 | 17.72 | $17.14 | 136923 |
| 2025-09-29 | 17.80 | $17.10 | 111100 |
| 2025-09-26 | 17.88 | $17.55 | 124640 |
| 2025-09-25 | 17.93 | $17.44 | 92900 |
| 2025-09-24 | 18.00 | $17.70 | 109009 |
| 2025-09-23 | 18.04 | $17.75 | 113600 |
| 2025-09-22 | 18.08 | $18.00 | 133500 |
| 2025-09-19 | 18.10 | $17.97 | 257039 |
| 2025-09-18 | 18.12 | $18.49 | 128137 |
| 2025-09-17 | 18.09 | $17.94 | 199517 |
| 2025-09-16 | 18.10 | $17.63 | 140319 |
| 2025-09-15 | 18.14 | $17.83 | 112846 |
| 2025-09-12 | 18.17 | $17.85 | 106283 |
| 2025-09-11 | 18.19 | $18.20 | 145400 |
| 2025-09-10 | 18.17 | $17.87 | 264300 |
| 2025-09-09 | 18.19 | $17.90 | 95239 |
| 2025-09-08 | 18.21 | $18.24 | 114437 |
| 2025-09-05 | 18.18 | $18.14 | 112200 |
| 2025-09-04 | 18.17 | $18.67 | 97700 |
| 2025-09-03 | 18.09 | $18.31 | 101900 |
| 2025-09-02 | 18.05 | $18.47 | 107648 |
| 2025-08-29 | 17.98 | $18.42 | 93100 |
| 2025-08-28 | 17.90 | $18.40 | 124600 |
| 2025-08-27 | 17.82 | $18.56 | 77811 |
| 2025-08-26 | 17.72 | $18.51 | 111100 |
| 2025-08-25 | 17.62 | $18.33 | 100220 |
| 2025-08-22 | 17.54 | $18.48 | 169000 |
| 2025-08-21 | 17.44 | $17.27 | 94000 |
| 2025-08-20 | 17.45 | $17.35 | 167400 |
| 2025-08-19 | 17.47 | $17.42 | 74900 |
| 2025-08-18 | 17.48 | $17.34 | 107500 |
| 2025-08-15 | 17.51 | $17.35 | 279108 |
| 2025-08-14 | 17.54 | $17.97 | 82600 |
| 2025-08-13 | 17.52 | $18.18 | 110800 |
| 2025-08-12 | 17.48 | $18.12 | 177000 |
| 2025-08-11 | 17.44 | $17.50 | 103333 |
| 2025-08-08 | 17.47 | $17.56 | 90900 |
| 2025-08-07 | 17.50 | $17.22 | 117100 |
| 2025-08-06 | 17.57 | $17.16 | 121721 |
| 2025-08-05 | 17.66 | $16.71 | 117703 |
| 2025-08-04 | 17.79 | $16.73 | 117600 |
| 2025-08-01 | 17.93 | $16.53 | 143700 |
| 2025-07-31 | 18.11 | $16.96 | 113000 |
| 2025-07-30 | 18.24 | $17.31 | 83348 |
| 2025-07-29 | 18.35 | $17.66 | 125000 |
| 2025-07-28 | 18.43 | $18.09 | 120549 |
| 2025-07-25 | 18.46 | $17.97 | 163210 |
| 2025-07-24 | 18.50 | $18.00 | 99104 |
| 2025-07-23 | 18.53 | $18.54 | 89000 |
| 2025-07-22 | 18.51 | $18.49 | 98800 |
| 2025-07-21 | 18.48 | $18.54 | 64700 |
| 2025-07-18 | 18.43 | $18.48 | 90524 |
| 2025-07-17 | 18.39 | $18.65 | 84300 |
| 2025-07-16 | 18.31 | $18.56 | 125639 |
| 2025-07-15 | 18.23 | $18.19 | 129200 |
| 2025-07-14 | 18.18 | $19.00 | 125600 |
| 2025-07-11 | 18.05 | $18.66 | 97808 |
| 2025-07-10 | 17.94 | $18.91 | 136600 |
| 2025-07-09 | 17.79 | $18.73 | 102800 |
| 2025-07-08 | 17.66 | $18.77 | 114742 |
| 2025-07-07 | 17.52 | $18.56 | 123600 |
| 2025-07-03 | 17.38 | $18.71 | 123449 |
| 2025-07-02 | 17.22 | $18.39 | 136500 |
| 2025-07-01 | 17.09 | $18.06 | 142400 |
| 2025-06-30 | 16.98 | $17.32 | 155328 |
| 2025-06-27 | 16.94 | $17.77 | 234443 |
| 2025-06-26 | 16.85 | $17.55 | 167900 |
| 2025-06-25 | 16.77 | $17.10 | 99329 |
| 2025-06-24 | 16.74 | $17.10 | 180400 |
| 2025-06-23 | 16.71 | $16.81 | 152225 |
| 2025-06-20 | 16.71 | $16.34 | 186622 |
| 2025-06-18 | 16.75 | $16.29 | 161401 |
| 2025-06-17 | 16.81 | $16.20 | 134500 |
| 2025-06-16 | 16.88 | $16.40 | 149600 |
| 2025-06-13 | 16.94 | $16.62 | 111209 |
| 2025-06-12 | 16.99 | $17.12 | 72432 |
| 2025-06-11 | 17.00 | $17.24 | 199230 |
| 2025-06-10 | 17.01 | $17.43 | 69323 |
| 2025-06-09 | 17.00 | $17.06 | 111300 |
| 2025-06-06 | 17.03 | $16.96 | 89040 |
| 2025-06-05 | 17.07 | $16.53 | 141646 |
| 2025-06-04 | 17.17 | $16.55 | 63400 |
| 2025-06-03 | 17.27 | $17.03 | 115545 |
| 2025-06-02 | 17.32 | $16.54 | 138933 |
| 2025-05-30 | 17.43 | $16.88 | 523210 |
| 2025-05-29 | 17.52 | $16.83 | 118600 |
| 2025-05-28 | 17.60 | $16.67 | 133100 |
| 2025-05-27 | 17.70 | $16.94 | 152800 |
| 2025-05-23 | 17.77 | $16.97 | 99900 |
| 2025-05-22 | 17.84 | $16.87 | 79400 |
| 2025-05-21 | 17.92 | $17.07 | 84000 |
| 2025-05-20 | 17.97 | $17.87 | 72146 |
| 2025-05-19 | 17.95 | $17.85 | 96117 |
| 2025-05-16 | 17.91 | $17.88 | 170700 |
| 2025-05-15 | 17.86 | $18.50 | 103400 |
| 2025-05-14 | 17.74 | $18.30 | 130400 |
| 2025-05-13 | 17.63 | $18.77 | 87300 |
| 2025-05-12 | 17.45 | $18.62 | 118300 |
| 2025-05-09 | 17.27 | $18.13 | 103809 |
| 2025-05-08 | 17.13 | $18.26 | 120600 |
| 2025-05-07 | 16.96 | $17.79 | 93546 |
| 2025-05-06 | 16.83 | $17.79 | 99109 |
| 2025-05-05 | 16.69 | $17.92 | 155049 |
| 2025-05-02 | 16.53 | $18.33 | 148900 |
| 2025-05-01 | 16.32 | $17.62 | 160734 |
| 2025-04-30 | 16.17 | $16.28 | 114400 |
| 2025-04-29 | 16.16 | $16.47 | 116410 |
| 2025-04-28 | 16.13 | $16.56 | 124300 |
| 2025-04-25 | 16.10 | $16.61 | 82500 |
| 2025-04-24 | 16.06 | $16.80 | 117900 |
| 2025-04-23 | 16.01 | $16.78 | 101700 |
| 2025-04-22 | 15.97 | $16.54 | 105000 |
| 2025-04-21 | 15.96 | $15.97 | 117700 |
| 2025-04-17 | 16.01 | $15.71 | 85200 |
| 2025-04-16 | 16.10 | $15.55 | 132809 |
| 2025-04-15 | 16.21 | $15.23 | 298701 |
| 2025-04-14 | 16.37 | $15.14 | 149501 |
| 2025-04-11 | 16.56 | $15.20 | 124200 |
| 2025-04-10 | 16.75 | $15.70 | 174000 |
| 2025-04-09 | 16.91 | $16.46 | 179100 |
| 2025-04-08 | 17.00 | $15.71 | 111810 |
| 2025-04-07 | 17.18 | $15.92 | 171339 |
| 2025-04-04 | 17.35 | $16.02 | 216200 |
| 2025-04-03 | 17.52 | $15.84 | 163008 |
| 2025-04-02 | 17.72 | $17.26 | 98730 |
| 2025-04-01 | 17.80 | $17.20 | 98800 |
| 2025-03-31 | 17.89 | $17.12 | 100040 |
| 2025-03-28 | 18.00 | $17.30 | 88274 |
| 2025-03-27 | 18.10 | $17.64 | 86349 |
| 2025-03-26 | 18.18 | $17.61 | 79704 |
| 2025-03-25 | 18.26 | $17.66 | 142100 |
| 2025-03-24 | 18.35 | $18.10 | 85700 |
| 2025-03-21 | 18.41 | $17.82 | 215700 |
| 2025-03-20 | 18.49 | $18.03 | 66300 |
| 2025-03-19 | 18.56 | $18.17 | 90343 |
| 2025-03-18 | 18.63 | $18.18 | 116023 |
| 2025-03-17 | 18.70 | $18.40 | 79120 |
| 2025-03-14 | 18.76 | $18.45 | 79713 |
| 2025-03-13 | 18.81 | $18.13 | 88300 |
| 2025-03-12 | 18.91 | $18.30 | 112220 |
| 2025-03-11 | 18.99 | $18.23 | 127700 |
| 2025-03-10 | 19.09 | $18.54 | 185800 |
| 2025-03-07 | 19.17 | $18.82 | 78900 |
| 2025-03-06 | 19.22 | $18.73 | 94336 |
| 2025-03-05 | 19.29 | $18.82 | 90239 |
| 2025-03-04 | 19.35 | $18.92 | 108743 |
| 2025-03-03 | 19.40 | $19.31 | 107508 |
| 2025-02-28 | 19.41 | $19.38 | 103300 |
| 2025-02-27 | 19.42 | $19.24 | 78813 |
| 2025-02-26 | 19.44 | $19.22 | 68530 |
| 2025-02-25 | 19.46 | $19.23 | 92836 |
| 2025-02-24 | 19.49 | $18.92 | 88222 |
| 2025-02-21 | 19.55 | $19.18 | 134331 |
| 2025-02-20 | 19.62 | $19.76 | 110322 |
| 2025-02-19 | 19.65 | $19.55 | 81254 |
| 2025-02-18 | 19.73 | $19.56 | 88336 |
| 2025-02-14 | 19.83 | $19.33 | 96500 |
| 2025-02-13 | 19.98 | $19.66 | 130900 |
| 2025-02-12 | 20.11 | $19.74 | 123149 |
| 2025-02-11 | 20.26 | $20.02 | 211500 |
| 2025-02-10 | 20.40 | $19.60 | 87100 |
| 2025-02-07 | 20.59 | $19.72 | 153400 |
| 2025-02-06 | 20.79 | $19.89 | 144900 |
| 2025-02-05 | 20.99 | $19.38 | 131500 |
| 2025-02-04 | 21.26 | $19.23 | 120300 |
| 2025-02-03 | 21.56 | $18.77 | 140100 |
| 2025-01-31 | 21.93 | $19.26 | 133277 |
| 2025-01-30 | 22.28 | $19.81 | 103300 |
| 2025-01-29 | 22.60 | $19.67 | 159222 |
| 2025-01-28 | 22.96 | $19.28 | 282900 |
| 2025-01-27 | 23.38 | $20.07 | 240600 |
| 2025-01-24 | 23.74 | $20.00 | 586448 |
| 2025-01-23 | 24.14 | $25.00 | 125412 |
| 2025-01-22 | 24.05 | $24.50 | 64300 |
| 2025-01-21 | 24.02 | $24.90 | 52800 |
| 2025-01-17 | 23.94 | $24.61 | 70022 |
| 2025-01-16 | 23.89 | $24.24 | 78400 |
| 2025-01-15 | 23.90 | $24.32 | 75300 |
| 2025-01-14 | 23.90 | $24.02 | 93215 |
| 2025-01-13 | 23.95 | $22.99 | 84625 |
| 2025-01-10 | 24.11 | $22.67 | 73014 |
| 2025-01-08 | 24.32 | $23.58 | 69503 |
| 2025-01-07 | 24.46 | $23.35 | 123916 |
| 2025-01-06 | 24.64 | $23.48 | 60500 |
| 2025-01-03 | 24.82 | $23.88 | 47400 |
| 2025-01-02 | 24.98 | $23.83 | 47637 |
| 2024-12-31 | 25.16 | $24.40 | 49722 |
| 2024-12-30 | 25.30 | $24.58 | 66325 |
| 2024-12-27 | 25.43 | $24.41 | 64000 |
| 2024-12-26 | 25.59 | $24.80 | 51249 |
| 2024-12-24 | 25.72 | $24.60 | 27332 |
| 2024-12-23 | 25.88 | $24.41 | 47644 |
| 2024-12-20 | 26.08 | $24.60 | 228102 |
| 2024-12-19 | 26.27 | $24.40 | 77420 |
| 2024-12-18 | 26.49 | $24.57 | 93645 |
| 2024-12-17 | 26.70 | $25.98 | 48600 |
| 2024-12-16 | 26.77 | $26.57 | 41300 |
| 2024-12-13 | 26.79 | $26.45 | 54100 |
| 2024-12-12 | 26.83 | $26.41 | 47334 |
| 2024-12-11 | 26.87 | $26.80 | 117739 |
| 2024-12-10 | 26.87 | $26.85 | 66832 |
| 2024-12-09 | 26.88 | $26.63 | 118717 |
| 2024-12-06 | 26.90 | $26.94 | 39501 |
| 2024-12-05 | 26.90 | $26.95 | 49200 |
| 2024-12-04 | 26.89 | $26.96 | 66826 |
| 2024-12-03 | 26.88 | $26.58 | 50123 |
| 2024-12-02 | 26.89 | $27.07 | 76000 |
| 2024-11-29 | 26.85 | $26.85 | 43200 |
| 2024-11-27 | 26.81 | $27.03 | 56000 |
| 2024-11-26 | 26.75 | $27.18 | 67800 |
| 2024-11-25 | 26.66 | $27.41 | 114519 |
| 2024-11-22 | 26.54 | $27.39 | 107149 |
| 2024-11-21 | 26.40 | $26.77 | 72445 |
| 2024-11-20 | 26.31 | $26.25 | 69700 |
| 2024-11-19 | 26.25 | $26.28 | 48600 |
| 2024-11-18 | 26.17 | $26.29 | 57547 |
| 2024-11-15 | 26.07 | $26.71 | 74938 |
| 2024-11-14 | 25.92 | $26.70 | 57100 |
| 2024-11-13 | 25.76 | $27.07 | 86700 |
| 2024-11-12 | 25.54 | $27.35 | 82900 |
| 2024-11-11 | 25.28 | $27.44 | 77600 |
| 2024-11-08 | 24.99 | $26.48 | 81800 |
| 2024-11-07 | 24.77 | $26.49 | 120300 |
| 2024-11-06 | 24.53 | $27.96 | 359300 |
| 2024-11-05 | 24.12 | $24.99 | 75900 |
| 2024-11-04 | 23.98 | $24.52 | 72700 |
| 2024-11-01 | 23.87 | $24.77 | 53546 |
| 2024-10-31 | 23.72 | $24.81 | 92837 |
| 2024-10-30 | 23.56 | $25.05 | 117537 |
| 2024-10-29 | 23.35 | $24.65 | 129722 |
| 2024-10-28 | 23.16 | $24.67 | 84800 |
| 2024-10-25 | 22.97 | $23.63 | 70000 |
| 2024-10-24 | 22.86 | $22.97 | 89113 |
| 2024-10-23 | 22.82 | $23.20 | 38918 |
| 2024-10-22 | 22.74 | $23.08 | 45328 |
| 2024-10-21 | 22.67 | $22.94 | 66300 |
| 2024-10-18 | 22.62 | $23.77 | 51700 |
| 2024-10-17 | 22.48 | $24.12 | 86034 |
| 2024-10-16 | 22.30 | $23.54 | 119400 |
| 2024-10-15 | 22.17 | $23.12 | 92500 |
| 2024-10-14 | 22.08 | $22.88 | 38200 |
| 2024-10-11 | 22.01 | $22.78 | 75836 |
| 2024-10-10 | 21.95 | $21.98 | 57300 |
| 2024-10-09 | 21.96 | $21.84 | 51300 |
| 2024-10-08 | 21.99 | $21.71 | 76300 |
| 2024-10-07 | 22.03 | $21.85 | 46548 |
| 2024-10-04 | 22.07 | $21.70 | 55228 |
| 2024-10-03 | 22.11 | $21.42 | 57700 |
| 2024-10-02 | 22.19 | $21.42 | 60310 |
| 2024-10-01 | 22.27 | $21.68 | 72743 |
| 2024-09-30 | 22.34 | $22.38 | 56004 |
| 2024-09-27 | 22.33 | $22.10 | 94312 |
| 2024-09-26 | 22.36 | $22.22 | 317717 |
| 2024-09-25 | 22.38 | $21.89 | 59400 |
| 2024-09-24 | 22.43 | $22.15 | 68200 |
| 2024-09-23 | 22.47 | $22.35 | 77207 |
| 2024-09-20 | 22.48 | $22.55 | 289118 |
| 2024-09-19 | 22.48 | $23.10 | 159248 |
| 2024-09-18 | 22.41 | $22.71 | 84200 |
| 2024-09-17 | 22.38 | $22.59 | 80032 |
| 2024-09-16 | 22.35 | $22.58 | 43800 |
| 2024-09-13 | 22.33 | $22.51 | 51400 |
| 2024-09-12 | 22.30 | $22.00 | 61300 |
| 2024-09-11 | 22.32 | $22.02 | 61913 |
| 2024-09-10 | 22.33 | $22.19 | 62526 |
| 2024-09-09 | 22.32 | $22.04 | 86200 |
| 2024-09-06 | 22.32 | $22.06 | 44900 |
| 2024-09-05 | 22.31 | $22.34 | 54331 |
| 2024-09-04 | 22.27 | $22.33 | 46000 |
| 2024-09-03 | 22.22 | $22.64 | 75500 |
| 2024-08-30 | 22.14 | $22.77 | 60600 |
| 2024-08-29 | 22.04 | $22.74 | 61035 |
| 2024-08-28 | 21.94 | $22.81 | 64100 |
| 2024-08-27 | 21.84 | $22.54 | 40500 |
| 2024-08-26 | 21.77 | $22.84 | 62349 |
| 2024-08-23 | 21.68 | $23.05 | 124800 |
| 2024-08-22 | 21.57 | $21.85 | 54042 |
| 2024-08-21 | 21.59 | $21.83 | 41415 |
| 2024-08-20 | 21.63 | $21.64 | 66400 |
| 2024-08-19 | 21.71 | $21.84 | 69800 |
| 2024-08-16 | 21.79 | $21.66 | 65531 |
| 2024-08-15 | 21.90 | $21.52 | 95500 |
| 2024-08-14 | 22.05 | $21.15 | 135918 |
| 2024-08-13 | 22.24 | $21.05 | 68417 |
| 2024-08-12 | 22.47 | $20.88 | 89500 |
| 2024-08-09 | 22.72 | $21.10 | 91100 |
| 2024-08-08 | 22.97 | $21.03 | 83914 |
| 2024-08-07 | 23.23 | $20.72 | 77100 |
| 2024-08-06 | 23.54 | $20.97 | 104100 |
| 2024-08-05 | 23.82 | $21.23 | 142300 |
| 2024-08-02 | 24.09 | $22.09 | 132200 |
| 2024-08-01 | 24.28 | $22.63 | 125800 |
| 2024-07-31 | 24.41 | $23.74 | 172400 |
| 2024-07-30 | 24.43 | $23.41 | 123437 |
| 2024-07-29 | 24.48 | $23.29 | 188000 |
| 2024-07-26 | 24.54 | $24.01 | 154900 |
| 2024-07-25 | 24.53 | $25.99 | 180200 |
| 2024-07-24 | 24.30 | $25.50 | 199400 |
| 2024-07-23 | 24.10 | $26.02 | 206100 |
| 2024-07-22 | 23.83 | $25.42 | 206500 |
| 2024-07-19 | 23.61 | $24.97 | 115900 |
| 2024-07-18 | 23.40 | $25.00 | 144540 |
| 2024-07-17 | 23.18 | $25.40 | 269610 |
| 2024-07-16 | 22.91 | $24.95 | 291600 |
| 2024-07-15 | 22.65 | $23.78 | 383420 |
| 2024-07-12 | 22.51 | $23.50 | 209200 |
| 2024-07-11 | 22.38 | $23.30 | 411400 |
| 2024-07-10 | 22.26 | $22.75 | 158747 |
| 2024-07-09 | 22.20 | $22.69 | 41700 |
| 2024-07-08 | 22.13 | $22.36 | 43000 |
| 2024-07-05 | 22.10 | $22.03 | 73741 |
| 2024-07-03 | 22.11 | $22.42 | 40310 |
| 2024-07-02 | 22.07 | $22.92 | 32307 |
| 2024-07-01 | 21.99 | $22.65 | 60303 |
| 2024-06-28 | 21.93 | $22.65 | 197335 |
| 2024-06-27 | 21.87 | $22.18 | 46746 |
| 2024-06-26 | 21.85 | $21.95 | 58549 |
| 2024-06-25 | 21.87 | $21.55 | 51500 |
| 2024-06-24 | 21.92 | $21.77 | 50534 |
| 2024-06-21 | 21.96 | $21.41 | 113901 |
| 2024-06-20 | 22.04 | $21.60 | 31911 |
| 2024-06-18 | 22.12 | $21.76 | 41726 |
| 2024-06-17 | 22.18 | $21.63 | 47800 |
| 2024-06-14 | 22.26 | $21.47 | 63411 |
| 2024-06-13 | 22.37 | $21.78 | 44700 |
| 2024-06-12 | 22.46 | $22.41 | 145400 |
| 2024-06-11 | 22.49 | $21.86 | 53740 |
| 2024-06-10 | 22.59 | $21.96 | 119508 |
| 2024-06-07 | 22.68 | $22.35 | 48615 |
| 2024-06-06 | 22.75 | $22.59 | 55000 |
| 2024-06-05 | 22.79 | $22.45 | 63409 |
| 2024-06-04 | 22.86 | $22.05 | 52011 |
| 2024-06-03 | 22.97 | $22.33 | 62730 |
| 2024-05-31 | 23.06 | $22.72 | 59507 |
| 2024-05-30 | 23.12 | $22.60 | 43935 |
| 2024-05-29 | 23.19 | $22.38 | 73149 |
| 2024-05-28 | 23.28 | $22.90 | 49100 |
| 2024-05-24 | 23.32 | $22.83 | 50813 |
| 2024-05-23 | 23.36 | $22.59 | 64100 |
| 2024-05-22 | 23.43 | $23.26 | 58008 |
| 2024-05-21 | 23.45 | $23.17 | 32200 |
| 2024-05-20 | 23.48 | $23.05 | 40811 |
| 2024-05-17 | 23.52 | $23.41 | 38611 |
| 2024-05-16 | 23.53 | $23.45 | 34300 |
| 2024-05-15 | 23.53 | $23.75 | 56400 |
| 2024-05-14 | 23.50 | $23.75 | 51203 |
| 2024-05-13 | 23.47 | $23.65 | 33218 |
| 2024-05-10 | 23.44 | $23.75 | 70300 |
| 2024-05-09 | 23.41 | $23.80 | 101813 |
| 2024-05-08 | 23.36 | $23.59 | 45110 |
| 2024-05-07 | 23.34 | $23.49 | 48511 |
| 2024-05-06 | 23.33 | $23.66 | 70000 |
| 2024-05-03 | 23.31 | $23.75 | 119200 |
| 2024-05-02 | 23.28 | $23.81 | 135445 |
| 2024-05-01 | 23.25 | $22.99 | 210800 |
| 2024-04-30 | 23.30 | $21.90 | 89000 |
| 2024-04-29 | 23.47 | $22.50 | 118707 |
| 2024-04-26 | 23.59 | $22.36 | 97000 |
| 2024-04-25 | 23.74 | $24.04 | 77238 |
| 2024-04-24 | 23.73 | $24.33 | 56047 |
| 2024-04-23 | 23.70 | $24.33 | 41300 |
| 2024-04-22 | 23.66 | $23.79 | 58300 |
| 2024-04-19 | 23.68 | $23.76 | 60122 |
| 2024-04-18 | 23.70 | $22.81 | 54943 |
| 2024-04-17 | 23.83 | $22.73 | 33900 |
| 2024-04-16 | 23.97 | $22.82 | 40800 |
| 2024-04-15 | 24.10 | $23.29 | 33622 |
| 2024-04-12 | 24.19 | $23.42 | 34300 |
| 2024-04-11 | 24.27 | $23.43 | 45500 |
| 2024-04-10 | 24.34 | $23.33 | 76000 |
| 2024-04-09 | 24.44 | $24.72 | 30032 |
| 2024-04-08 | 24.40 | $24.53 | 34717 |
| 2024-04-05 | 24.37 | $24.25 | 36500 |
| 2024-04-04 | 24.38 | $24.28 | 43800 |
| 2024-04-03 | 24.38 | $24.32 | 48741 |
| 2024-04-02 | 24.38 | $24.42 | 58100 |
| 2024-04-01 | 24.36 | $24.77 | 43518 |
| 2024-03-28 | 24.31 | $25.13 | 41717 |
| 2024-03-27 | 24.22 | $24.82 | 49835 |
| 2024-03-26 | 24.15 | $23.97 | 32000 |
| 2024-03-25 | 24.17 | $24.25 | 27946 |
| 2024-03-22 | 24.16 | $24.31 | 49200 |
| 2024-03-21 | 24.15 | $25.10 | 63846 |
| 2024-03-20 | 24.05 | $24.84 | 59922 |
| 2024-03-19 | 23.98 | $23.72 | 40700 |
| 2024-03-18 | 24.02 | $23.34 | 99300 |
| 2024-03-15 | 24.11 | $23.44 | 240134 |
| 2024-03-14 | 24.19 | $23.46 | 73200 |
| 2024-03-13 | 24.28 | $24.18 | 44423 |
| 2024-03-12 | 24.30 | $24.15 | 31800 |
| 2024-03-11 | 24.32 | $24.42 | 25838 |
| 2024-03-08 | 24.33 | $24.55 | 34437 |
| 2024-03-07 | 24.32 | $24.44 | 31900 |
| 2024-03-06 | 24.31 | $24.34 | 40200 |
| 2024-03-05 | 24.32 | $24.32 | 52845 |
| 2024-03-04 | 24.34 | $23.74 | 38100 |
| 2024-03-01 | 24.42 | $23.90 | 45000 |
| 2024-02-29 | 24.49 | $24.35 | 53221 |
| 2024-02-28 | 24.52 | $24.06 | 58500 |
| 2024-02-27 | 24.60 | $24.20 | 44232 |
| 2024-02-26 | 24.69 | $24.23 | 35006 |
| 2024-02-23 | 24.78 | $24.23 | 28200 |
| 2024-02-22 | 24.89 | $24.33 | 61407 |
| 2024-02-21 | 25.00 | $24.58 | 38503 |
| 2024-02-20 | 25.10 | $24.72 | 46900 |
| 2024-02-16 | 25.19 | $24.96 | 47941 |
| 2024-02-15 | 25.27 | $25.22 | 82900 |
| 2024-02-14 | 25.33 | $24.51 | 71215 |
| 2024-02-13 | 25.46 | $24.09 | 100200 |
| 2024-02-12 | 25.64 | $25.42 | 80015 |
| 2024-02-09 | 25.70 | $24.77 | 52323 |
| 2024-02-08 | 25.82 | $24.33 | 48242 |
| 2024-02-07 | 26.00 | $24.26 | 61035 |
| 2024-02-06 | 26.19 | $24.46 | 56737 |
| 2024-02-05 | 26.38 | $24.97 | 75600 |
| 2024-02-02 | 26.53 | $25.46 | 45800 |
| 2024-02-01 | 26.64 | $25.73 | 92900 |
| 2024-01-31 | 26.73 | $26.26 | 133900 |
| 2024-01-30 | 26.78 | $27.60 | 65500 |
| 2024-01-29 | 26.70 | $27.46 | 101900 |
| 2024-01-26 | 26.63 | $26.90 | 64200 |
| 2024-01-25 | 26.62 | $27.22 | 62200 |
| 2024-01-24 | 26.59 | $26.95 | 34710 |
| 2024-01-23 | 26.59 | $26.73 | 60600 |
| 2024-01-22 | 26.61 | $26.99 | 32826 |
| 2024-01-19 | 26.61 | $26.45 | 29012 |
| 2024-01-18 | 26.66 | $26.04 | 35032 |
| 2024-01-17 | 26.76 | $25.86 | 55000 |
| 2024-01-16 | 26.88 | $25.77 | 43500 |
| 2024-01-12 | 27.01 | $26.00 | 46900 |
| 2024-01-11 | 27.12 | $26.15 | 38811 |
| 2024-01-10 | 27.21 | $26.43 | 41800 |
| 2024-01-09 | 27.27 | $26.54 | 46817 |
| 2024-01-08 | 27.31 | $27.03 | 61900 |
| 2024-01-05 | 27.29 | $27.27 | 119848 |
| 2024-01-04 | 27.24 | $27.06 | 49928 |
| 2024-01-03 | 27.19 | $26.83 | 80700 |
| 2024-01-02 | 27.16 | $27.57 | 68544 |
| 2023-12-29 | 27.03 | $27.56 | 58600 |
| 2023-12-28 | 26.88 | $28.08 | 38500 |
| 2023-12-27 | 26.66 | $28.29 | 46409 |
| 2023-12-26 | 26.39 | $28.16 | 46624 |
| 2023-12-22 | 26.11 | $27.70 | 42648 |
| 2023-12-21 | 25.85 | $27.56 | 76022 |
| 2023-12-20 | 25.58 | $26.92 | 89800 |
| 2023-12-19 | 25.36 | $27.34 | 78900 |
| 2023-12-18 | 25.07 | $26.91 | 85540 |
| 2023-12-15 | 24.82 | $26.97 | 261130 |
| 2023-12-14 | 24.54 | $26.75 | 83200 |
| 2023-12-13 | 24.26 | $26.16 | 111600 |
| 2023-12-12 | 24.04 | $24.96 | 37648 |
| 2023-12-11 | 23.91 | $25.04 | 33300 |
| 2023-12-08 | 23.77 | $25.05 | 55834 |
| 2023-12-07 | 23.61 | $24.91 | 41500 |
| 2023-12-06 | 23.46 | $24.42 | 41321 |
| 2023-12-05 | 23.34 | $24.24 | 41343 |
| 2023-12-04 | 23.23 | $24.28 | 48600 |
| 2023-12-01 | 23.12 | $23.85 | 85700 |
| 2023-11-30 | 23.04 | $22.58 | 61800 |
| 2023-11-29 | 23.07 | $22.94 | 43700 |
| 2023-11-28 | 23.07 | $22.59 | 32300 |
| 2023-11-27 | 23.09 | $22.70 | 84500 |
| 2023-11-24 | 23.10 | $23.27 | 17200 |
| 2023-11-22 | 23.03 | $23.06 | 34144 |
| 2023-11-21 | 22.97 | $23.12 | 39442 |
| 2023-11-20 | 22.90 | $23.49 | 41700 |
| 2023-11-17 | 22.77 | $23.74 | 48225 |
| 2023-11-16 | 22.61 | $23.30 | 32000 |
| 2023-11-15 | 22.47 | $23.90 | 55745 |
| 2023-11-14 | 22.27 | $24.18 | 95800 |
| 2023-11-13 | 22.02 | $22.49 | 40300 |
| 2023-11-10 | 21.92 | $22.50 | 37100 |
| 2023-11-09 | 21.82 | $22.37 | 51318 |
| 2023-11-08 | 21.72 | $22.57 | 48504 |
| 2023-11-07 | 21.59 | $22.66 | 36814 |
| 2023-11-06 | 21.45 | $22.96 | 35600 |
| 2023-11-03 | 21.27 | $23.14 | 75400 |
| 2023-11-02 | 21.06 | $22.57 | 66000 |
| 2023-11-01 | 20.90 | $21.75 | 65500 |
| 2023-10-31 | 20.80 | $21.82 | 58400 |
| 2023-10-30 | 20.70 | $21.06 | 56400 |
| 2023-10-27 | 20.66 | $20.45 | 39000 |
| 2023-10-26 | 20.68 | $20.72 | 55000 |
| 2023-10-25 | 20.68 | $20.32 | 56734 |
| 2023-10-24 | 20.72 | $20.38 | 55700 |
| 2023-10-23 | 20.75 | $20.50 | 44600 |
| 2023-10-20 | 20.77 | $20.53 | 78000 |
| 2023-10-19 | 20.78 | $20.79 | 38225 |
| 2023-10-18 | 20.78 | $20.99 | 41200 |
| 2023-10-17 | 20.75 | $21.11 | 62000 |
| 2023-10-16 | 20.71 | $20.70 | 46808 |
| 2023-10-13 | 20.71 | $20.48 | 38400 |
| 2023-10-12 | 20.74 | $20.98 | 45931 |
| 2023-10-11 | 20.73 | $21.07 | 19400 |
| 2023-10-10 | 20.70 | $20.99 | 47200 |
| 2023-10-09 | 20.70 | $20.79 | 49031 |
| 2023-10-06 | 20.71 | $20.78 | 40441 |
| 2023-10-05 | 20.73 | $20.85 | 56400 |
| 2023-10-04 | 20.76 | $20.37 | 45000 |
| 2023-10-03 | 20.83 | $20.21 | 49900 |
| 2023-10-02 | 20.93 | $20.62 | 73142 |
| 2023-09-29 | 20.99 | $20.54 | 53600 |
| 2023-09-28 | 21.08 | $20.58 | 52017 |
| 2023-09-27 | 21.16 | $20.41 | 36100 |
| 2023-09-26 | 21.28 | $20.51 | 28014 |
| 2023-09-25 | 21.39 | $20.93 | 39719 |
| 2023-09-22 | 21.46 | $20.62 | 36900 |
| 2023-09-21 | 21.57 | $20.82 | 45200 |
| 2023-09-20 | 21.67 | $20.76 | 29615 |
| 2023-09-19 | 21.78 | $20.86 | 30000 |
| 2023-09-18 | 21.88 | $21.14 | 43900 |
| 2023-09-15 | 21.97 | $21.74 | 181100 |
| 2023-09-14 | 21.99 | $22.01 | 60300 |
| 2023-09-13 | 22.00 | $21.65 | 40000 |
| 2023-09-12 | 22.04 | $21.83 | 38000 |
| 2023-09-11 | 22.07 | $21.87 | 62926 |
| 2023-09-08 | 22.10 | $22.06 | 40145 |
| 2023-09-07 | 22.12 | $21.87 | 141145 |
| 2023-09-06 | 22.16 | $21.82 | 50300 |
| 2023-09-05 | 22.22 | $22.11 | 44400 |
| 2023-09-01 | 22.26 | $22.46 | 48314 |
| 2023-08-31 | 22.28 | $22.20 | 46000 |
| 2023-08-30 | 22.33 | $22.13 | 24740 |
| 2023-08-29 | 22.39 | $22.32 | 38158 |
| 2023-08-28 | 22.44 | $22.13 | 38213 |
| 2023-08-25 | 22.51 | $21.80 | 27400 |
| 2023-08-24 | 22.62 | $22.10 | 48621 |
| 2023-08-23 | 22.71 | $22.02 | 43700 |
| 2023-08-22 | 22.82 | $21.79 | 60743 |
| 2023-08-21 | 22.95 | $22.12 | 48700 |
| 2023-08-18 | 23.05 | $22.18 | 124900 |
| 2023-08-17 | 23.15 | $22.26 | 48400 |
| 2023-08-16 | 23.24 | $22.13 | 50300 |
| 2023-08-15 | 23.35 | $22.40 | 60437 |
| 2023-08-14 | 23.44 | $22.97 | 34900 |
| 2023-08-11 | 23.46 | $23.29 | 35733 |
| 2023-08-10 | 23.44 | $23.07 | 53229 |
| 2023-08-09 | 23.44 | $23.52 | 59612 |
| 2023-08-08 | 23.38 | $24.00 | 51136 |
| 2023-08-07 | 23.26 | $24.20 | 44900 |
| 2023-08-04 | 23.10 | $23.71 | 36800 |
| 2023-08-03 | 22.97 | $23.68 | 38300 |
| 2023-08-02 | 22.83 | $23.63 | 44209 |
| 2023-08-01 | 22.67 | $23.46 | 60148 |
| 2023-07-31 | 22.52 | $23.43 | 45428 |
| 2023-07-28 | 22.35 | $23.81 | 64120 |
| 2023-07-27 | 22.12 | $23.30 | 67539 |
| 2023-07-26 | 21.94 | $23.38 | 91900 |
| 2023-07-25 | 21.72 | $22.67 | 39540 |
| 2023-07-24 | 21.56 | $22.97 | 64500 |
| 2023-07-21 | 21.36 | $22.62 | 49900 |
| 2023-07-20 | 21.18 | $22.81 | 54946 |
| 2023-07-19 | 20.98 | $22.91 | 58439 |
| 2023-07-18 | 20.75 | $22.35 | 59331 |
| 2023-07-17 | 20.57 | $21.32 | 51510 |
| 2023-07-14 | 20.49 | $21.17 | 47342 |
| 2023-07-13 | 20.43 | $21.29 | 36100 |
| 2023-07-12 | 20.36 | $21.13 | 56046 |
| 2023-07-11 | 20.31 | $20.72 | 70542 |
| 2023-07-10 | 20.29 | $20.33 | 43700 |
| 2023-07-07 | 20.33 | $20.29 | 147500 |
| 2023-07-06 | 20.38 | $19.93 | 58811 |
| 2023-07-05 | 20.47 | $20.01 | 72100 |
| 2023-07-03 | 20.55 | $20.28 | 34419 |
| 2023-06-30 | 20.62 | $19.91 | 73824 |
| 2023-06-29 | 20.71 | $20.13 | 50420 |
| 2023-06-28 | 20.78 | $19.97 | 59300 |
| 2023-06-27 | 20.87 | $19.87 | 45043 |
| 2023-06-26 | 20.96 | $20.06 | 35600 |
| 2023-06-23 | 21.04 | $20.26 | 180200 |
| 2023-06-22 | 21.10 | $20.26 | 65000 |
| 2023-06-21 | 21.16 | $20.54 | 44900 |
| 2023-06-20 | 21.18 | $20.78 | 55710 |
| 2023-06-16 | 21.18 | $21.29 | 94121 |
| 2023-06-15 | 21.13 | $21.73 | 48600 |
| 2023-06-14 | 21.02 | $21.50 | 59917 |
| 2023-06-13 | 20.92 | $21.90 | 56707 |
| 2023-06-12 | 20.77 | $21.42 | 47610 |
| 2023-06-09 | 20.66 | $21.59 | 58500 |
| 2023-06-08 | 20.51 | $22.27 | 62300 |
| 2023-06-07 | 20.28 | $22.45 | 127800 |
| 2023-06-06 | 20.02 | $21.44 | 76921 |
| 2023-06-05 | 19.85 | $20.18 | 59900 |
| 2023-06-02 | 19.79 | $20.90 | 65900 |
| 2023-06-01 | 19.65 | $19.69 | 64706 |
| 2023-05-31 | 19.63 | $19.34 | 67515 |
| 2023-05-30 | 19.64 | $19.92 | 40900 |
| 2023-05-26 | 19.59 | $20.09 | 45000 |
| 2023-05-25 | 19.53 | $19.96 | 47200 |
| 2023-05-24 | 19.48 | $19.98 | 54800 |
| 2023-05-23 | 19.42 | $20.23 | 59300 |
| 2023-05-22 | 19.33 | $20.00 | 82800 |
| 2023-05-19 | 19.27 | $19.57 | 71600 |
| 2023-05-18 | 19.25 | $19.88 | 55911 |
| 2023-05-17 | 19.20 | $19.96 | 67704 |
| 2023-05-16 | 19.14 | $18.71 | 56900 |
| 2023-05-15 | 19.21 | $18.97 | 73042 |
| 2023-05-12 | 19.26 | $18.75 | 45326 |
| 2023-05-11 | 19.34 | $18.72 | 58403 |
| 2023-05-10 | 19.43 | $19.16 | 57144 |
| 2023-05-09 | 19.49 | $19.00 | 65218 |
| 2023-05-08 | 19.56 | $19.12 | 52620 |
| 2023-05-05 | 19.63 | $19.53 | 69400 |
| 2023-05-04 | 19.67 | $18.65 | 147227 |
| 2023-05-03 | 19.80 | $19.38 | 106110 |
| 2023-05-02 | 19.87 | $19.15 | 154500 |
| 2023-05-01 | 19.97 | $19.97 | 106200 |
| 2023-04-28 | 20.00 | $20.00 | 97600 |
| 2023-04-27 | 20.04 | $19.45 | 88229 |
| 2023-04-26 | 20.14 | $19.27 | 66200 |
| 2023-04-25 | 20.26 | $19.13 | 73539 |
| 2023-04-24 | 20.42 | $19.86 | 62100 |
| 2023-04-21 | 20.51 | $20.11 | 80542 |
| 2023-04-20 | 20.59 | $20.25 | 65810 |
| 2023-04-19 | 20.65 | $20.51 | 82649 |
| 2023-04-18 | 20.71 | $19.84 | 105621 |
| 2023-04-17 | 20.83 | $20.38 | 89300 |
| 2023-04-14 | 20.92 | $20.12 | 96300 |
| 2023-04-13 | 21.04 | $20.52 | 76100 |
| 2023-04-12 | 21.13 | $20.22 | 78200 |
| 2023-04-11 | 21.27 | $20.36 | 92400 |
| 2023-04-10 | 21.39 | $20.75 | 96600 |
| 2023-04-06 | 21.50 | $20.50 | 77443 |
| 2023-04-05 | 21.65 | $20.78 | 65400 |
| 2023-04-04 | 21.79 | $20.95 | 99709 |
| 2023-04-03 | 21.94 | $21.42 | 138700 |
| 2023-03-31 | 22.06 | $21.42 | 126601 |
| 2023-03-30 | 22.20 | $21.30 | 60501 |
| 2023-03-29 | 22.39 | $21.93 | 77000 |
| 2023-03-28 | 22.53 | $21.89 | 94500 |
| 2023-03-27 | 22.70 | $21.93 | 133508 |
| 2023-03-24 | 22.88 | $21.65 | 138100 |
| 2023-03-23 | 23.11 | $21.07 | 94400 |
| 2023-03-22 | 23.42 | $21.84 | 113748 |
| 2023-03-21 | 23.67 | $22.48 | 225100 |
| 2023-03-20 | 23.89 | $21.89 | 111205 |
| 2023-03-17 | 24.18 | $22.23 | 252600 |
| 2023-03-16 | 24.45 | $23.13 | 164900 |
| 2023-03-15 | 24.66 | $22.17 | 228000 |
| 2023-03-14 | 24.98 | $22.32 | 191700 |
| 2023-03-13 | 25.30 | $22.48 | 231900 |
| 2023-03-10 | 25.62 | $23.97 | 145700 |
| 2023-03-09 | 25.81 | $23.94 | 105035 |
| 2023-03-08 | 26.02 | $25.39 | 52702 |
| 2023-03-07 | 26.09 | $25.34 | 43704 |
| 2023-03-06 | 26.17 | $25.85 | 115012 |
| 2023-03-03 | 26.21 | $26.32 | 67800 |
| 2023-03-02 | 26.20 | $26.37 | 62044 |
| 2023-03-01 | 26.18 | $26.36 | 66300 |
| 2023-02-28 | 26.16 | $26.04 | 122830 |
| 2023-02-27 | 26.16 | $25.93 | 47900 |
| 2023-02-24 | 26.16 | $26.07 | 55416 |
| 2023-02-23 | 26.15 | $26.23 | 55300 |
| 2023-02-22 | 26.13 | $26.16 | 58606 |
| 2023-02-21 | 26.12 | $26.23 | 71900 |
| 2023-02-17 | 26.10 | $26.37 | 100544 |
| 2023-02-16 | 26.07 | $26.06 | 78800 |
| 2023-02-15 | 26.07 | $26.15 | 39440 |
| 2023-02-14 | 26.06 | $26.02 | 56000 |
| 2023-02-13 | 26.07 | $26.41 | 48446 |
| 2023-02-10 | 26.04 | $26.30 | 49924 |
| 2023-02-09 | 26.03 | $26.18 | 54300 |
| 2023-02-08 | 26.04 | $26.51 | 84200 |
| 2023-02-07 | 26.01 | $26.35 | 48223 |
| 2023-02-06 | 26.00 | $26.17 | 54016 |
| 2023-02-03 | 26.01 | $26.42 | 81200 |
| 2023-02-02 | 26.00 | $25.73 | 81602 |
| 2023-02-01 | 26.05 | $25.54 | 84600 |
| 2023-01-31 | 26.13 | $25.48 | 100800 |
| 2023-01-30 | 26.22 | $24.83 | 117324 |
| 2023-01-27 | 26.39 | $24.00 | 147241 |
| 2023-01-26 | 26.64 | $26.69 | 42500 |
| 2023-01-25 | 26.63 | $26.59 | 28705 |
| 2023-01-24 | 26.64 | $26.37 | 59903 |
| 2023-01-23 | 26.66 | $26.63 | 36100 |
| 2023-01-20 | 26.66 | $26.55 | 52300 |
| 2023-01-19 | 26.66 | $26.35 | 42927 |
| 2023-01-18 | 26.68 | $26.12 | 43407 |
| 2023-01-17 | 26.72 | $26.66 | 79000 |
| 2023-01-13 | 26.71 | $27.28 | 31338 |
| 2023-01-12 | 26.63 | $27.23 | 94900 |
| 2023-01-11 | 26.56 | $26.70 | 37000 |
| 2023-01-10 | 26.53 | $26.85 | 37400 |
| 2023-01-09 | 26.50 | $26.70 | 49000 |
| 2023-01-06 | 26.49 | $26.99 | 40100 |
| 2023-01-05 | 26.44 | $26.46 | 30600 |
| 2023-01-04 | 26.45 | $26.58 | 52748 |
| 2023-01-03 | 26.45 | $26.53 | 53341 |
| 2022-12-30 | 26.46 | $26.62 | 27812 |
| 2022-12-29 | 26.46 | $26.77 | 49700 |
| 2022-12-28 | 26.45 | $26.37 | 55700 |
| 2022-12-27 | 26.48 | $26.43 | 24300 |
| 2022-12-23 | 26.51 | $26.53 | 29416 |
| 2022-12-22 | 26.52 | $26.23 | 49800 |
| 2022-12-21 | 26.57 | $26.29 | 52811 |
| 2022-12-20 | 26.61 | $25.78 | 52600 |
| 2022-12-19 | 26.70 | $25.99 | 76910 |
| 2022-12-16 | 26.78 | $25.69 | 96600 |
| 2022-12-15 | 26.89 | $25.97 | 54232 |
| 2022-12-14 | 26.98 | $26.45 | 79933 |
| 2022-12-13 | 27.02 | $27.17 | 80910 |
| 2022-12-12 | 26.99 | $27.11 | 55142 |
| 2022-12-09 | 26.97 | $27.38 | 36300 |
| 2022-12-08 | 26.93 | $27.26 | 51200 |
| 2022-12-07 | 26.90 | $27.50 | 62405 |
| 2022-12-06 | 26.84 | $26.75 | 92100 |
| 2022-12-05 | 26.86 | $26.57 | 54200 |
| 2022-12-02 | 26.91 | $27.28 | 38219 |
| 2022-12-01 | 26.88 | $27.57 | 84100 |
| 2022-11-30 | 26.83 | $26.91 | 58740 |
| 2022-11-29 | 26.84 | $26.59 | 43900 |
| 2022-11-28 | 26.89 | $26.44 | 40600 |
| 2022-11-25 | 26.97 | $26.81 | 14400 |
| 2022-11-23 | 27.01 | $26.44 | 27300 |
| 2022-11-22 | 27.10 | $26.83 | 37634 |
| 2022-11-21 | 27.15 | $26.91 | 34800 |
| 2022-11-18 | 27.20 | $26.60 | 48500 |
| 2022-11-17 | 27.28 | $26.47 | 29000 |
| 2022-11-16 | 27.37 | $26.60 | 75500 |
| 2022-11-15 | 27.45 | $26.91 | 38603 |
| 2022-11-14 | 27.50 | $26.87 | 69935 |
| 2022-11-11 | 27.55 | $27.22 | 54700 |
| 2022-11-10 | 27.56 | $28.10 | 102817 |
| 2022-11-09 | 27.47 | $27.04 | 92900 |
| 2022-11-08 | 27.47 | $27.52 | 44231 |
| 2022-11-07 | 27.41 | $27.69 | 51000 |
| 2022-11-04 | 27.32 | $27.77 | 61807 |
| 2022-11-03 | 27.20 | $26.71 | 62114 |
| 2022-11-02 | 27.16 | $27.54 | 71839 |
| 2022-11-01 | 27.04 | $28.12 | 53500 |
| 2022-10-31 | 26.84 | $28.04 | 107137 |
| 2022-10-28 | 26.64 | $28.43 | 45500 |
| 2022-10-27 | 26.37 | $27.69 | 46813 |
| 2022-10-26 | 26.15 | $27.61 | 64000 |
| 2022-10-25 | 25.93 | $27.92 | 82100 |
| 2022-10-24 | 25.66 | $27.44 | 125522 |
| 2022-10-21 | 25.42 | $27.02 | 105507 |
| 2022-10-20 | 25.22 | $26.22 | 85800 |
| 2022-10-19 | 25.08 | $26.79 | 82900 |
| 2022-10-18 | 24.88 | $26.62 | 73546 |
| 2022-10-17 | 24.70 | $26.30 | 125823 |
| 2022-10-14 | 24.54 | $25.87 | 88300 |
| 2022-10-13 | 24.42 | $25.55 | 167846 |
| 2022-10-12 | 24.33 | $24.29 | 131300 |
| 2022-10-11 | 24.36 | $24.14 | 72434 |
| 2022-10-10 | 24.41 | $24.07 | 86509 |
| 2022-10-07 | 24.47 | $23.77 | 96046 |
| 2022-10-06 | 24.58 | $24.00 | 225706 |
| 2022-10-05 | 24.66 | $24.55 | 64106 |
| 2022-10-04 | 24.70 | $25.05 | 81621 |
| 2022-10-03 | 24.69 | $24.05 | 72609 |
| 2022-09-30 | 24.77 | $23.57 | 82500 |
| 2022-09-29 | 24.91 | $23.75 | 62300 |
| 2022-09-28 | 25.04 | $24.33 | 63946 |
| 2022-09-27 | 25.12 | $24.28 | 84500 |
| 2022-09-26 | 25.21 | $24.68 | 71008 |
| 2022-09-23 | 25.28 | $24.72 | 56300 |
| 2022-09-22 | 25.35 | $25.18 | 38200 |
| 2022-09-21 | 25.38 | $25.76 | 71200 |
| 2022-09-20 | 25.37 | $25.86 | 72900 |
| 2022-09-19 | 25.35 | $25.72 | 93100 |
| 2022-09-16 | 25.35 | $24.96 | 149800 |
| 2022-09-15 | 25.44 | $25.07 | 52215 |
| 2022-09-14 | 25.53 | $24.67 | 83901 |
| 2022-09-13 | 25.69 | $25.04 | 61606 |
| 2022-09-12 | 25.82 | $26.14 | 128309 |
| 2022-09-09 | 25.86 | $25.42 | 36004 |
| 2022-09-08 | 25.98 | $25.20 | 45109 |
| 2022-09-07 | 26.14 | $25.19 | 66636 |
| 2022-09-06 | 26.30 | $24.66 | 55100 |
| 2022-09-02 | 26.52 | $24.87 | 33038 |
| 2022-09-01 | 26.73 | $25.30 | 85000 |
| 2022-08-31 | 26.91 | $25.09 | 138232 |
| 2022-08-30 | 27.11 | $25.68 | 45312 |
| 2022-08-29 | 27.26 | $25.95 | 43500 |
| 2022-08-26 | 27.40 | $26.50 | 41038 |
| 2022-08-25 | 27.47 | $26.91 | 38400 |
| 2022-08-24 | 27.51 | $26.60 | 38031 |
| 2022-08-23 | 27.58 | $26.99 | 39147 |
| 2022-08-22 | 27.60 | $27.13 | 33230 |
| 2022-08-19 | 27.61 | $27.66 | 87600 |
| 2022-08-18 | 27.56 | $28.06 | 88400 |
| 2022-08-17 | 27.46 | $28.34 | 35706 |
| 2022-08-16 | 27.31 | $28.80 | 33100 |
| 2022-08-15 | 27.11 | $28.56 | 50000 |
| 2022-08-12 | 26.91 | $28.28 | 54800 |
| 2022-08-11 | 26.72 | $28.00 | 44238 |
| 2022-08-10 | 26.53 | $27.43 | 32600 |
| 2022-08-09 | 26.39 | $27.22 | 39536 |
| 2022-08-08 | 26.25 | $26.79 | 40700 |
| 2022-08-05 | 26.14 | $26.61 | 27800 |
| 2022-08-04 | 26.05 | $26.46 | 36700 |
| 2022-08-03 | 25.96 | $26.63 | 73300 |
| 2022-08-02 | 25.84 | $26.26 | 85114 |
| 2022-08-01 | 25.75 | $27.20 | 261400 |
| 2022-07-29 | 25.56 | $26.20 | 87300 |
| 2022-07-28 | 25.46 | $26.65 | 35700 |
| 2022-07-27 | 25.30 | $26.77 | 37525 |
| 2022-07-26 | 25.12 | $26.46 | 43406 |
| 2022-07-25 | 24.96 | $26.12 | 49147 |
| 2022-07-22 | 24.83 | $25.39 | 59293 |
| 2022-07-21 | 24.76 | $25.47 | 45909 |
| 2022-07-20 | 24.68 | $25.29 | 36800 |
| 2022-07-19 | 24.61 | $25.18 | 57714 |
| 2022-07-18 | 24.55 | $24.68 | 45137 |
| 2022-07-15 | 24.54 | $24.52 | 60119 |
| 2022-07-14 | 24.54 | $23.89 | 35900 |
| 2022-07-13 | 24.60 | $24.38 | 33900 |
| 2022-07-12 | 24.61 | $24.84 | 38500 |
| 2022-07-11 | 24.58 | $24.70 | 28900 |
| 2022-07-08 | 24.56 | $24.68 | 44700 |
| 2022-07-07 | 24.55 | $24.75 | 67000 |
| 2022-07-06 | 24.54 | $24.79 | 54600 |
| 2022-07-05 | 24.53 | $25.03 | 77128 |
| 2022-07-01 | 24.50 | $24.60 | 85800 |
| 2022-06-30 | 24.53 | $24.04 | 56000 |
| 2022-06-29 | 24.62 | $24.33 | 103500 |
| 2022-06-28 | 24.69 | $24.42 | 68605 |
| 2022-06-27 | 24.76 | $24.56 | 74939 |
| 2022-06-24 | 24.83 | $24.51 | 176721 |
| 2022-06-23 | 24.91 | $24.49 | 89923 |
| 2022-06-22 | 25.00 | $24.95 | 71121 |
| 2022-06-21 | 25.04 | $24.75 | 90000 |
| 2022-06-17 | 25.11 | $24.31 | 109504 |
| 2022-06-16 | 25.22 | $23.88 | 88242 |
| 2022-06-15 | 25.38 | $24.59 | 91800 |
| 2022-06-14 | 25.48 | $24.20 | 68108 |
| 2022-06-13 | 25.61 | $23.90 | 79406 |
| 2022-06-10 | 25.79 | $24.26 | 57249 |
| 2022-06-09 | 25.93 | $25.14 | 54918 |
| 2022-06-08 | 26.00 | $25.59 | 53700 |
| 2022-06-07 | 26.02 | $26.08 | 71100 |
| 2022-06-06 | 26.00 | $26.42 | 51300 |
| 2022-06-03 | 25.94 | $26.05 | 48328 |
| 2022-06-02 | 25.92 | $26.66 | 42103 |
| 2022-06-01 | 25.84 | $26.35 | 48516 |
| 2022-05-31 | 25.80 | $26.88 | 168023 |
| 2022-05-27 | 25.70 | $26.32 | 43300 |
| 2022-05-26 | 25.65 | $26.17 | 38000 |
| 2022-05-25 | 25.62 | $25.72 | 46208 |
| 2022-05-24 | 25.64 | $25.72 | 42310 |
| 2022-05-23 | 25.67 | $25.67 | 150205 |
| 2022-05-20 | 25.70 | $25.04 | 174000 |
| 2022-05-19 | 25.81 | $24.76 | 75724 |
| 2022-05-18 | 25.96 | $25.31 | 54620 |
| 2022-05-17 | 26.08 | $25.83 | 101400 |
| 2022-05-16 | 26.15 | $25.28 | 49100 |
| 2022-05-13 | 26.29 | $25.15 | 46800 |
| 2022-05-12 | 26.45 | $25.33 | 49919 |
| 2022-05-11 | 26.60 | $25.90 | 70500 |
| 2022-05-10 | 26.70 | $26.09 | 75100 |
| 2022-05-09 | 26.79 | $26.32 | 68500 |
| 2022-05-06 | 26.87 | $25.94 | 52200 |
| 2022-05-05 | 26.98 | $26.45 | 73560 |
| 2022-05-04 | 27.05 | $26.82 | 51400 |
| 2022-05-03 | 27.09 | $26.47 | 49500 |
| 2022-05-02 | 27.18 | $26.28 | 170746 |
| 2022-04-29 | 27.29 | $26.36 | 69600 |
| 2022-04-28 | 27.41 | $27.06 | 42700 |
| 2022-04-27 | 27.47 | $26.64 | 43112 |
| 2022-04-26 | 27.59 | $26.80 | 68600 |
| 2022-04-25 | 27.71 | $27.46 | 44903 |
| 2022-04-22 | 27.78 | $27.57 | 31200 |
| 2022-04-21 | 27.84 | $28.11 | 59122 |
| 2022-04-20 | 27.86 | $28.42 | 62347 |
| 2022-04-19 | 27.86 | $27.87 | 47824 |
| 2022-04-18 | 27.91 | $27.40 | 34400 |
| 2022-04-14 | 28.03 | $27.15 | 50600 |
| 2022-04-13 | 28.17 | $27.10 | 92100 |
| 2022-04-12 | 28.34 | $27.18 | 51841 |
| 2022-04-11 | 28.50 | $27.39 | 145244 |
| 2022-04-08 | 28.66 | $26.96 | 88441 |
| 2022-04-07 | 28.87 | $27.39 | 64302 |
| 2022-04-06 | 29.05 | $27.54 | 101400 |
| 2022-04-05 | 29.22 | $28.09 | 47800 |
| 2022-04-04 | 29.34 | $28.29 | 60000 |
| 2022-04-01 | 29.44 | $28.92 | 68829 |
| 2022-03-31 | 29.49 | $28.86 | 131531 |
| 2022-03-30 | 29.54 | $29.14 | 45134 |
| 2022-03-29 | 29.57 | $29.87 | 74200 |
| 2022-03-28 | 29.52 | $29.89 | 99604 |
| 2022-03-25 | 29.46 | $30.02 | 153600 |
| 2022-03-24 | 29.39 | $29.65 | 66600 |
| 2022-03-23 | 29.35 | $29.28 | 55900 |
| 2022-03-22 | 29.34 | $29.80 | 42400 |
| 2022-03-21 | 29.29 | $29.33 | 43029 |
| 2022-03-18 | 29.28 | $29.50 | 121100 |
| 2022-03-17 | 29.25 | $29.63 | 71200 |
| 2022-03-16 | 29.22 | $29.48 | 103100 |
| 2022-03-15 | 29.20 | $29.36 | 41400 |
| 2022-03-14 | 29.19 | $29.74 | 78111 |
| 2022-03-11 | 29.15 | $29.45 | 94000 |
| 2022-03-10 | 29.14 | $29.29 | 41421 |
| 2022-03-09 | 29.14 | $29.17 | 82144 |
| 2022-03-08 | 29.16 | $28.71 | 59700 |
| 2022-03-07 | 29.24 | $28.59 | 76300 |
| 2022-03-04 | 29.32 | $28.94 | 54119 |
| 2022-03-03 | 29.38 | $29.59 | 79000 |
| 2022-03-02 | 29.37 | $29.25 | 77031 |
| 2022-03-01 | 29.38 | $28.00 | 112500 |
| 2022-02-28 | 29.53 | $29.36 | 138100 |
| 2022-02-25 | 29.53 | $29.45 | 85333 |
| 2022-02-24 | 29.51 | $28.32 | 173900 |
| 2022-02-23 | 29.60 | $29.43 | 68516 |
| 2022-02-22 | 29.56 | $29.64 | 94600 |
| 2022-02-18 | 29.50 | $29.83 | 86700 |
| 2022-02-17 | 29.40 | $29.63 | 54400 |
| 2022-02-16 | 29.30 | $30.03 | 191344 |
| 2022-02-15 | 29.15 | $29.90 | 61700 |
| 2022-02-14 | 29.01 | $29.51 | 71101 |
| 2022-02-11 | 28.89 | $29.90 | 85736 |
| 2022-02-10 | 28.72 | $29.64 | 84400 |
| 2022-02-09 | 28.56 | $29.77 | 102600 |
| 2022-02-08 | 28.38 | $30.51 | 166027 |
| 2022-02-07 | 28.11 | $29.92 | 84400 |
| 2022-02-04 | 27.88 | $29.40 | 78325 |
| 2022-02-03 | 27.69 | $29.08 | 81106 |
| 2022-02-02 | 27.51 | $28.93 | 84403 |
| 2022-02-01 | 27.34 | $28.80 | 324900 |
| 2022-01-31 | 27.16 | $28.87 | 391500 |
| 2022-01-28 | 26.95 | $27.37 | 91606 |
| 2022-01-27 | 26.88 | $26.57 | 97300 |
| 2022-01-26 | 26.87 | $27.49 | 172300 |
| 2022-01-25 | 26.77 | $27.07 | 106000 |
| 2022-01-24 | 26.70 | $26.72 | 91042 |
| 2022-01-21 | 26.65 | $26.42 | 69700 |
| 2022-01-20 | 26.62 | $26.40 | 69627 |
| 2022-01-19 | 26.59 | $27.29 | 63321 |
| 2022-01-18 | 26.45 | $27.68 | 126600 |
| 2022-01-14 | 26.27 | $27.37 | 92200 |
| 2022-01-13 | 26.10 | $27.20 | 67300 |
| 2022-01-12 | 25.93 | $26.93 | 84614 |
| 2022-01-11 | 25.77 | $26.87 | 49200 |
| 2022-01-10 | 25.60 | $26.86 | 65433 |
| 2022-01-07 | 25.42 | $27.16 | 54000 |
| 2022-01-06 | 25.20 | $26.97 | 238000 |
| 2022-01-05 | 24.98 | $25.89 | 74844 |
| 2022-01-04 | 24.86 | $25.81 | 67941 |
| 2022-01-03 | 24.74 | $25.31 | 74200 |
| 2021-12-31 | 24.66 | $24.79 | 42700 |
| 2021-12-30 | 24.62 | $24.89 | 35637 |
| 2021-12-29 | 24.58 | $25.18 | 25900 |
| 2021-12-28 | 24.50 | $25.25 | 80038 |
| 2021-12-27 | 24.40 | $25.17 | 57600 |
| 2021-12-23 | 24.31 | $24.98 | 54325 |
| 2021-12-22 | 24.24 | $24.60 | 40200 |
| 2021-12-21 | 24.21 | $24.56 | 63800 |
| 2021-12-20 | 24.19 | $24.17 | 99415 |
| 2021-12-17 | 24.21 | $24.46 | 195500 |
| 2021-12-16 | 24.20 | $24.47 | 104736 |
| 2021-12-15 | 24.20 | $23.98 | 125500 |
| 2021-12-14 | 24.25 | $24.07 | 163107 |
| 2021-12-13 | 24.30 | $23.66 | 90521 |
| 2021-12-10 | 24.39 | $24.14 | 54648 |
| 2021-12-09 | 24.45 | $24.01 | 71805 |
| 2021-12-08 | 24.53 | $24.18 | 41700 |
| 2021-12-07 | 24.60 | $24.38 | 50520 |
| 2021-12-06 | 24.65 | $24.40 | 86447 |
| 2021-12-03 | 24.72 | $24.08 | 50723 |
| 2021-12-02 | 24.81 | $24.42 | 76200 |
| 2021-12-01 | 24.89 | $23.84 | 68000 |
| 2021-11-30 | 25.02 | $23.80 | 107544 |
| 2021-11-29 | 25.16 | $23.91 | 89224 |
| 2021-11-26 | 25.30 | $24.31 | 95700 |
| 2021-11-24 | 25.42 | $25.28 | 42826 |
| 2021-11-23 | 25.44 | $25.64 | 124900 |
| 2021-11-22 | 25.43 | $25.12 | 78100 |
| 2021-11-19 | 25.47 | $25.00 | 65339 |
| 2021-11-18 | 25.53 | $25.50 | 59717 |
| 2021-11-17 | 25.54 | $25.19 | 92400 |
| 2021-11-16 | 25.59 | $25.34 | 42544 |
| 2021-11-15 | 25.62 | $25.45 | 51400 |
| 2021-11-12 | 25.65 | $25.39 | 80541 |
| 2021-11-11 | 25.67 | $25.65 | 36700 |
| 2021-11-10 | 25.67 | $25.65 | 44200 |
| 2021-11-09 | 25.67 | $25.56 | 37222 |
| 2021-11-08 | 25.67 | $25.82 | 92533 |
| 2021-11-05 | 25.65 | $26.05 | 95900 |
| 2021-11-04 | 25.61 | $25.24 | 92721 |
| 2021-11-03 | 25.65 | $25.69 | 122341 |
| 2021-11-02 | 25.65 | $24.90 | 75240 |
| 2021-11-01 | 25.72 | $25.71 | 98200 |
| 2021-10-29 | 25.72 | $25.66 | 78400 |
| 2021-10-28 | 25.72 | $25.89 | 31600 |
| 2021-10-27 | 25.70 | $25.58 | 81720 |
| 2021-10-26 | 25.70 | $26.08 | 44549 |
| 2021-10-25 | 25.65 | $26.14 | 62002 |
| 2021-10-22 | 25.58 | $25.95 | 57415 |
| 2021-10-21 | 25.53 | $25.79 | 59704 |
| 2021-10-20 | 25.48 | $26.09 | 75801 |
| 2021-10-19 | 25.39 | $25.52 | 66425 |
| 2021-10-18 | 25.34 | $25.44 | 45000 |
| 2021-10-15 | 25.29 | $25.21 | 74100 |
| 2021-10-14 | 25.25 | $24.98 | 81500 |
| 2021-10-13 | 25.22 | $24.65 | 190800 |
| 2021-10-12 | 25.22 | $25.81 | 37100 |
| 2021-10-11 | 25.10 | $25.97 | 72300 |
| 2021-10-08 | 24.96 | $25.89 | 37800 |
| 2021-10-07 | 24.82 | $25.89 | 54728 |
| 2021-10-06 | 24.67 | $25.88 | 67633 |
| 2021-10-05 | 24.53 | $25.85 | 53321 |
| 2021-10-04 | 24.38 | $25.77 | 93610 |
| 2021-10-01 | 24.23 | $25.33 | 64900 |
| 2021-09-30 | 24.13 | $24.73 | 38411 |
| 2021-09-29 | 24.08 | $24.86 | 31100 |
| 2021-09-28 | 24.02 | $24.71 | 52700 |
| 2021-09-27 | 23.98 | $25.30 | 74200 |
| 2021-09-24 | 23.89 | $24.05 | 44531 |
| 2021-09-23 | 23.92 | $23.59 | 82500 |
| 2021-09-22 | 24.00 | $23.21 | 67700 |
| 2021-09-21 | 24.12 | $22.61 | 44711 |
| 2021-09-20 | 24.32 | $23.26 | 113500 |
| 2021-09-17 | 24.46 | $23.33 | 297010 |
| 2021-09-16 | 24.60 | $23.45 | 129000 |
| 2021-09-15 | 24.74 | $23.75 | 100100 |
| 2021-09-14 | 24.86 | $23.81 | 74141 |
| 2021-09-13 | 24.98 | $24.41 | 52200 |
| 2021-09-10 | 25.04 | $24.59 | 47027 |
| 2021-09-09 | 25.10 | $24.89 | 51900 |
| 2021-09-08 | 25.12 | $25.04 | 81441 |
| 2021-09-07 | 25.14 | $24.93 | 39200 |
| 2021-09-03 | 25.16 | $25.00 | 40300 |
| 2021-09-02 | 25.19 | $25.05 | 26825 |
| 2021-09-01 | 25.20 | $25.09 | 30533 |
| 2021-08-31 | 25.21 | $25.30 | 39300 |
| 2021-08-30 | 25.20 | $25.04 | 50900 |
| 2021-08-27 | 25.22 | $25.74 | 69252 |
| 2021-08-26 | 25.16 | $24.92 | 58716 |
| 2021-08-25 | 25.18 | $25.08 | 53200 |
| 2021-08-24 | 25.18 | $25.01 | 74900 |
| 2021-08-23 | 25.19 | $25.35 | 63800 |
| 2021-08-20 | 25.16 | $25.38 | 96734 |
| 2021-08-19 | 25.13 | $24.93 | 58200 |
| 2021-08-18 | 25.13 | $24.89 | 44709 |
| 2021-08-17 | 25.14 | $25.17 | 64930 |
| 2021-08-16 | 25.13 | $25.26 | 47148 |
| 2021-08-13 | 25.10 | $25.31 | 40828 |
| 2021-08-12 | 25.07 | $25.43 | 100900 |
| 2021-08-11 | 25.03 | $25.84 | 69332 |
| 2021-08-10 | 24.95 | $25.17 | 58230 |
| 2021-08-09 | 24.93 | $25.06 | 40500 |
| 2021-08-06 | 24.93 | $25.43 | 72600 |
| 2021-08-05 | 24.90 | $25.01 | 75700 |
| 2021-08-04 | 24.90 | $24.89 | 66008 |
| 2021-08-03 | 24.92 | $25.24 | 85209 |
| 2021-08-02 | 24.90 | $24.59 | 158600 |
| 2021-07-30 | 24.96 | $24.61 | 92640 |
| 2021-07-29 | 25.02 | $24.96 | 86300 |
| 2021-07-28 | 25.05 | $24.90 | 103819 |
| 2021-07-27 | 25.10 | $24.35 | 72029 |
| 2021-07-26 | 25.20 | $24.54 | 53700 |
| 2021-07-23 | 25.30 | $24.08 | 122800 |
| 2021-07-22 | 25.46 | $24.77 | 70800 |
| 2021-07-21 | 25.56 | $25.84 | 159448 |
| 2021-07-20 | 25.56 | $25.17 | 133208 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
31.21
2026-07-17
Close Price
$31.12
Vol: 185200
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
15.28
Average
23.31
Maximum
31.21
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 31.21 | $31.12 | 185200 |
| 2026-07-16 | 31.14 | $31.70 | 220600 |
| 2026-07-15 | 30.94 | $30.70 | 132538 |
| 2026-07-14 | 30.91 | $30.53 | 173900 |
| 2026-07-13 | 30.90 | $30.76 | 140929 |
| 2026-07-10 | 30.85 | $30.53 | 103509 |
| 2026-07-09 | 30.82 | $30.14 | 193505 |
| 2026-07-08 | 30.88 | $29.65 | 140400 |
| 2026-07-07 | 31.03 | $30.28 | 157700 |
| 2026-07-06 | 31.08 | $30.44 | 200900 |
| 2026-07-02 | 31.09 | $30.35 | 142667 |
| 2026-07-01 | 31.11 | $31.37 | 151916 |
| 2026-06-30 | 30.92 | $31.14 | 142636 |
| 2026-06-29 | 30.74 | $31.11 | 169800 |
| 2026-06-26 | 30.53 | $31.22 | 746400 |
| 2026-06-25 | 30.26 | $30.51 | 217901 |
| 2026-06-24 | 30.09 | $30.19 | 191800 |
| 2026-06-23 | 29.95 | $30.20 | 228133 |
| 2026-06-22 | 29.78 | $29.52 | 172740 |
| 2026-06-18 | 29.72 | $29.43 | 291300 |
| 2026-06-17 | 29.66 | $29.12 | 202500 |
| 2026-06-16 | 29.65 | $29.58 | 140032 |
| 2026-06-15 | 29.54 | $29.49 | 127146 |
| 2026-06-12 | 29.43 | $30.16 | 110902 |
| 2026-06-11 | 29.14 | $29.63 | 138516 |
| 2026-06-10 | 28.92 | $29.46 | 127300 |
| 2026-06-09 | 28.70 | $28.89 | 145900 |
| 2026-06-08 | 28.55 | $28.76 | 90500 |
| 2026-06-05 | 28.40 | $28.53 | 147803 |
| 2026-06-04 | 28.27 | $28.52 | 109827 |
| 2026-06-03 | 28.11 | $27.49 | 167946 |
| 2026-06-02 | 28.14 | $27.90 | 134900 |
| 2026-06-01 | 28.09 | $27.49 | 133232 |
| 2026-05-29 | 28.10 | $27.80 | 75816 |
| 2026-05-28 | 28.05 | $27.75 | 94023 |
| 2026-05-27 | 27.99 | $27.81 | 107735 |
| 2026-05-26 | 27.91 | $28.14 | 141600 |
| 2026-05-22 | 27.74 | $27.63 | 128966 |
| 2026-05-21 | 27.64 | $27.58 | 143718 |
| 2026-05-20 | 27.53 | $27.46 | 130200 |
| 2026-05-19 | 27.42 | $26.56 | 185940 |
| 2026-05-18 | 27.48 | $26.69 | 105846 |
| 2026-05-15 | 27.51 | $26.55 | 140000 |
| 2026-05-14 | 27.57 | $27.04 | 119200 |
| 2026-05-13 | 27.53 | $26.67 | 132333 |
| 2026-05-12 | 27.55 | $27.00 | 122900 |
| 2026-05-11 | 27.50 | $27.53 | 94700 |
| 2026-05-08 | 27.32 | $28.31 | 102926 |
| 2026-05-07 | 26.93 | $28.34 | 223711 |
| 2026-05-06 | 26.48 | $27.79 | 216400 |
| 2026-05-05 | 26.05 | $27.08 | 208500 |
| 2026-05-04 | 25.70 | $25.97 | 158730 |
| 2026-05-01 | 25.52 | $26.39 | 107500 |
| 2026-04-30 | 25.22 | $26.01 | 165545 |
| 2026-04-29 | 24.95 | $25.61 | 249519 |
| 2026-04-28 | 24.71 | $25.98 | 184631 |
| 2026-04-27 | 24.34 | $25.84 | 256240 |
| 2026-04-24 | 23.95 | $25.00 | 297800 |
| 2026-04-23 | 23.67 | $23.39 | 111800 |
| 2026-04-22 | 23.67 | $23.07 | 86840 |
| 2026-04-21 | 23.75 | $23.11 | 118900 |
| 2026-04-20 | 23.82 | $23.66 | 199337 |
| 2026-04-17 | 23.79 | $23.79 | 278541 |
| 2026-04-16 | 23.72 | $23.55 | 139513 |
| 2026-04-15 | 23.68 | $23.50 | 143700 |
| 2026-04-14 | 23.65 | $23.71 | 174600 |
| 2026-04-13 | 23.57 | $23.98 | 206521 |
| 2026-04-10 | 23.41 | $24.23 | 127700 |
| 2026-04-09 | 23.17 | $24.62 | 134500 |
| 2026-04-08 | 22.80 | $24.16 | 181514 |
| 2026-04-07 | 22.47 | $23.54 | 128500 |
| 2026-04-06 | 22.22 | $23.25 | 113536 |
| 2026-04-02 | 21.99 | $23.00 | 90619 |
| 2026-04-01 | 21.77 | $22.84 | 100700 |
| 2026-03-31 | 21.55 | $22.31 | 157900 |
| 2026-03-30 | 21.41 | $21.90 | 97200 |
| 2026-03-27 | 21.34 | $21.74 | 94520 |
| 2026-03-26 | 21.28 | $21.94 | 116200 |
| 2026-03-25 | 21.18 | $21.83 | 126714 |
| 2026-03-24 | 21.09 | $21.84 | 125900 |
| 2026-03-23 | 20.98 | $21.70 | 127225 |
| 2026-03-20 | 20.89 | $21.02 | 365346 |
| 2026-03-19 | 20.93 | $21.25 | 131771 |
| 2026-03-18 | 20.93 | $20.77 | 131000 |
| 2026-03-17 | 21.04 | $21.10 | 136600 |
| 2026-03-16 | 21.10 | $20.88 | 111549 |
| 2026-03-13 | 21.22 | $20.59 | 102431 |
| 2026-03-12 | 21.42 | $20.62 | 90511 |
| 2026-03-11 | 21.65 | $20.71 | 118100 |
| 2026-03-10 | 21.90 | $20.98 | 144107 |
| 2026-03-09 | 22.13 | $20.77 | 134534 |
| 2026-03-06 | 22.45 | $21.21 | 130448 |
| 2026-03-05 | 22.73 | $21.90 | 97749 |
| 2026-03-04 | 22.91 | $22.62 | 114840 |
| 2026-03-03 | 22.97 | $22.56 | 105434 |
| 2026-03-02 | 23.04 | $22.67 | 115938 |
| 2026-02-27 | 23.11 | $22.13 | 134902 |
| 2026-02-26 | 23.30 | $23.03 | 95729 |
| 2026-02-25 | 23.33 | $23.06 | 83930 |
| 2026-02-24 | 23.35 | $22.49 | 130507 |
| 2026-02-23 | 23.50 | $22.48 | 165503 |
| 2026-02-20 | 23.67 | $23.64 | 160700 |
| 2026-02-19 | 23.62 | $23.21 | 153840 |
| 2026-02-18 | 23.66 | $23.16 | 122400 |
| 2026-02-17 | 23.70 | $23.12 | 77504 |
| 2026-02-13 | 23.76 | $22.97 | 68931 |
| 2026-02-12 | 23.85 | $23.19 | 108500 |
| 2026-02-11 | 23.91 | $23.37 | 143900 |
| 2026-02-10 | 23.93 | $23.55 | 227300 |
| 2026-02-09 | 23.92 | $23.64 | 111616 |
| 2026-02-06 | 23.88 | $23.98 | 96500 |
| 2026-02-05 | 23.76 | $23.53 | 124504 |
| 2026-02-04 | 23.71 | $23.97 | 157200 |
| 2026-02-03 | 23.55 | $23.68 | 252000 |
| 2026-02-02 | 23.42 | $23.25 | 155600 |
| 2026-01-30 | 23.36 | $22.85 | 147100 |
| 2026-01-29 | 23.36 | $22.80 | 182500 |
| 2026-01-28 | 23.38 | $22.86 | 292900 |
| 2026-01-27 | 23.37 | $23.03 | 148100 |
| 2026-01-26 | 23.33 | $23.05 | 264805 |
| 2026-01-23 | 23.27 | $23.00 | 401704 |
| 2026-01-22 | 23.20 | $24.11 | 266100 |
| 2026-01-21 | 22.88 | $23.74 | 202244 |
| 2026-01-20 | 22.58 | $22.28 | 241637 |
| 2026-01-16 | 22.53 | $22.50 | 124600 |
| 2026-01-15 | 22.43 | $22.56 | 121500 |
| 2026-01-14 | 22.29 | $21.93 | 143600 |
| 2026-01-13 | 22.26 | $21.92 | 139522 |
| 2026-01-12 | 22.21 | $21.89 | 173100 |
| 2026-01-09 | 22.16 | $21.78 | 172700 |
| 2026-01-08 | 22.12 | $22.16 | 137433 |
| 2026-01-07 | 21.99 | $21.41 | 164417 |
| 2026-01-06 | 21.98 | $21.45 | 157026 |
| 2026-01-05 | 21.96 | $21.56 | 295840 |
| 2026-01-02 | 21.91 | $21.21 | 162500 |
| 2025-12-31 | 21.92 | $21.17 | 143642 |
| 2025-12-30 | 21.93 | $21.17 | 145127 |
| 2025-12-29 | 21.93 | $21.22 | 145937 |
| 2025-12-26 | 21.91 | $21.20 | 184917 |
| 2025-12-24 | 21.88 | $21.33 | 100009 |
| 2025-12-23 | 21.82 | $21.48 | 179000 |
| 2025-12-22 | 21.70 | $21.40 | 142700 |
| 2025-12-19 | 21.57 | $21.58 | 328121 |
| 2025-12-18 | 21.38 | $21.87 | 209124 |
| 2025-12-17 | 21.08 | $21.73 | 151040 |
| 2025-12-16 | 20.75 | $21.69 | 197341 |
| 2025-12-15 | 20.37 | $21.37 | 257025 |
| 2025-12-12 | 19.99 | $21.20 | 233113 |
| 2025-12-11 | 19.57 | $21.07 | 213215 |
| 2025-12-10 | 19.11 | $20.79 | 387300 |
| 2025-12-09 | 18.62 | $20.03 | 183600 |
| 2025-12-08 | 18.22 | $19.91 | 194800 |
| 2025-12-05 | 17.76 | $19.68 | 340400 |
| 2025-12-04 | 17.28 | $20.01 | 488031 |
| 2025-12-03 | 16.65 | $18.79 | 536118 |
| 2025-12-02 | 16.17 | $17.55 | 338602 |
| 2025-12-01 | 15.88 | $16.56 | 196000 |
| 2025-11-28 | 15.75 | $16.26 | 74512 |
| 2025-11-26 | 15.66 | $16.15 | 136623 |
| 2025-11-25 | 15.59 | $16.29 | 131300 |
| 2025-11-24 | 15.47 | $15.61 | 100600 |
| 2025-11-21 | 15.48 | $15.83 | 151108 |
| 2025-11-20 | 15.44 | $15.19 | 111210 |
| 2025-11-19 | 15.54 | $15.31 | 133823 |
| 2025-11-18 | 15.63 | $15.18 | 162000 |
| 2025-11-17 | 15.76 | $15.27 | 152100 |
| 2025-11-14 | 15.90 | $16.17 | 204052 |
| 2025-11-13 | 15.87 | $16.05 | 172121 |
| 2025-11-12 | 15.87 | $16.08 | 157800 |
| 2025-11-11 | 15.86 | $16.13 | 127503 |
| 2025-11-10 | 15.83 | $16.12 | 147838 |
| 2025-11-07 | 15.81 | $16.01 | 162600 |
| 2025-11-06 | 15.81 | $15.97 | 142923 |
| 2025-11-05 | 15.82 | $15.94 | 219600 |
| 2025-11-04 | 15.85 | $16.17 | 269500 |
| 2025-11-03 | 15.83 | $15.94 | 373900 |
| 2025-10-31 | 15.85 | $14.64 | 255226 |
| 2025-10-30 | 16.16 | $16.02 | 155626 |
| 2025-10-29 | 16.23 | $16.16 | 146445 |
| 2025-10-28 | 16.28 | $16.42 | 122800 |
| 2025-10-27 | 16.28 | $16.72 | 158700 |
| 2025-10-24 | 16.23 | $16.98 | 135210 |
| 2025-10-23 | 16.11 | $16.34 | 140538 |
| 2025-10-22 | 16.12 | $16.47 | 129000 |
| 2025-10-21 | 16.10 | $16.58 | 127500 |
| 2025-10-20 | 16.05 | $16.45 | 206200 |
| 2025-10-17 | 16.03 | $15.83 | 184200 |
| 2025-10-16 | 16.14 | $15.61 | 293100 |
| 2025-10-15 | 16.32 | $16.24 | 120500 |
| 2025-10-14 | 16.39 | $16.57 | 121430 |
| 2025-10-13 | 16.41 | $16.02 | 158800 |
| 2025-10-10 | 16.56 | $15.90 | 190322 |
| 2025-10-09 | 16.75 | $16.31 | 107702 |
| 2025-10-08 | 16.89 | $16.55 | 99315 |
| 2025-10-07 | 17.01 | $16.78 | 134500 |
| 2025-10-06 | 17.10 | $16.92 | 129400 |
| 2025-10-03 | 17.17 | $16.83 | 82343 |
| 2025-10-02 | 17.28 | $16.79 | 106621 |
| 2025-10-01 | 17.41 | $16.81 | 86518 |
| 2025-09-30 | 17.57 | $17.14 | 136923 |
| 2025-09-29 | 17.67 | $17.10 | 111100 |
| 2025-09-26 | 17.81 | $17.55 | 124640 |
| 2025-09-25 | 17.87 | $17.44 | 92900 |
| 2025-09-24 | 17.97 | $17.70 | 109009 |
| 2025-09-23 | 18.03 | $17.75 | 113600 |
| 2025-09-22 | 18.08 | $18.00 | 133500 |
| 2025-09-19 | 18.10 | $17.97 | 257039 |
| 2025-09-18 | 18.12 | $18.49 | 128137 |
| 2025-09-17 | 18.03 | $17.94 | 199517 |
| 2025-09-16 | 18.04 | $17.63 | 140319 |
| 2025-09-15 | 18.13 | $17.83 | 112846 |
| 2025-09-12 | 18.18 | $17.85 | 106283 |
| 2025-09-11 | 18.24 | $18.20 | 145400 |
| 2025-09-10 | 18.23 | $17.87 | 264300 |
| 2025-09-09 | 18.29 | $17.90 | 95239 |
| 2025-09-08 | 18.35 | $18.24 | 114437 |
| 2025-09-05 | 18.35 | $18.14 | 112200 |
| 2025-09-04 | 18.36 | $18.67 | 97700 |
| 2025-09-03 | 18.27 | $18.31 | 101900 |
| 2025-09-02 | 18.24 | $18.47 | 107648 |
| 2025-08-29 | 18.16 | $18.42 | 93100 |
| 2025-08-28 | 18.09 | $18.40 | 124600 |
| 2025-08-27 | 18.00 | $18.56 | 77811 |
| 2025-08-26 | 17.87 | $18.51 | 111100 |
| 2025-08-25 | 17.72 | $18.33 | 100220 |
| 2025-08-22 | 17.60 | $18.48 | 169000 |
| 2025-08-21 | 17.41 | $17.27 | 94000 |
| 2025-08-20 | 17.46 | $17.35 | 167400 |
| 2025-08-19 | 17.49 | $17.42 | 74900 |
| 2025-08-18 | 17.52 | $17.34 | 107500 |
| 2025-08-15 | 17.57 | $17.35 | 279108 |
| 2025-08-14 | 17.62 | $17.97 | 82600 |
| 2025-08-13 | 17.56 | $18.18 | 110800 |
| 2025-08-12 | 17.44 | $18.12 | 177000 |
| 2025-08-11 | 17.31 | $17.50 | 103333 |
| 2025-08-08 | 17.30 | $17.56 | 90900 |
| 2025-08-07 | 17.27 | $17.22 | 117100 |
| 2025-08-06 | 17.31 | $17.16 | 121721 |
| 2025-08-05 | 17.37 | $16.71 | 117703 |
| 2025-08-04 | 17.53 | $16.73 | 117600 |
| 2025-08-01 | 17.72 | $16.53 | 143700 |
| 2025-07-31 | 17.98 | $16.96 | 113000 |
| 2025-07-30 | 18.20 | $17.31 | 83348 |
| 2025-07-29 | 18.37 | $17.66 | 125000 |
| 2025-07-28 | 18.50 | $18.09 | 120549 |
| 2025-07-25 | 18.55 | $17.97 | 163210 |
| 2025-07-24 | 18.64 | $18.00 | 99104 |
| 2025-07-23 | 18.73 | $18.54 | 89000 |
| 2025-07-22 | 18.72 | $18.49 | 98800 |
| 2025-07-21 | 18.72 | $18.54 | 64700 |
| 2025-07-18 | 18.71 | $18.48 | 90524 |
| 2025-07-17 | 18.70 | $18.65 | 84300 |
| 2025-07-16 | 18.65 | $18.56 | 125639 |
| 2025-07-15 | 18.61 | $18.19 | 129200 |
| 2025-07-14 | 18.64 | $19.00 | 125600 |
| 2025-07-11 | 18.50 | $18.66 | 97808 |
| 2025-07-10 | 18.40 | $18.91 | 136600 |
| 2025-07-09 | 18.23 | $18.73 | 102800 |
| 2025-07-08 | 18.08 | $18.77 | 114742 |
| 2025-07-07 | 17.88 | $18.56 | 123600 |
| 2025-07-03 | 17.70 | $18.71 | 123449 |
| 2025-07-02 | 17.46 | $18.39 | 136500 |
| 2025-07-01 | 17.24 | $18.06 | 142400 |
| 2025-06-30 | 17.06 | $17.32 | 155328 |
| 2025-06-27 | 17.00 | $17.77 | 234443 |
| 2025-06-26 | 16.84 | $17.55 | 167900 |
| 2025-06-25 | 16.70 | $17.10 | 99329 |
| 2025-06-24 | 16.64 | $17.10 | 180400 |
| 2025-06-23 | 16.56 | $16.81 | 152225 |
| 2025-06-20 | 16.53 | $16.34 | 186622 |
| 2025-06-18 | 16.60 | $16.29 | 161401 |
| 2025-06-17 | 16.70 | $16.20 | 134500 |
| 2025-06-16 | 16.83 | $16.40 | 149600 |
| 2025-06-13 | 16.94 | $16.62 | 111209 |
| 2025-06-12 | 17.02 | $17.12 | 72432 |
| 2025-06-11 | 17.01 | $17.24 | 199230 |
| 2025-06-10 | 16.97 | $17.43 | 69323 |
| 2025-06-09 | 16.89 | $17.06 | 111300 |
| 2025-06-06 | 16.87 | $16.96 | 89040 |
| 2025-06-05 | 16.87 | $16.53 | 141646 |
| 2025-06-04 | 16.96 | $16.55 | 63400 |
| 2025-06-03 | 17.07 | $17.03 | 115545 |
| 2025-06-02 | 17.09 | $16.54 | 138933 |
| 2025-05-30 | 17.22 | $16.88 | 523210 |
| 2025-05-29 | 17.30 | $16.83 | 118600 |
| 2025-05-28 | 17.41 | $16.67 | 133100 |
| 2025-05-27 | 17.56 | $16.94 | 152800 |
| 2025-05-23 | 17.68 | $16.97 | 99900 |
| 2025-05-22 | 17.81 | $16.87 | 79400 |
| 2025-05-21 | 17.99 | $17.07 | 84000 |
| 2025-05-20 | 18.14 | $17.87 | 72146 |
| 2025-05-19 | 18.16 | $17.85 | 96117 |
| 2025-05-16 | 18.17 | $17.88 | 170700 |
| 2025-05-15 | 18.18 | $18.50 | 103400 |
| 2025-05-14 | 18.06 | $18.30 | 130400 |
| 2025-05-13 | 17.96 | $18.77 | 87300 |
| 2025-05-12 | 17.74 | $18.62 | 118300 |
| 2025-05-09 | 17.51 | $18.13 | 103809 |
| 2025-05-08 | 17.36 | $18.26 | 120600 |
| 2025-05-07 | 17.14 | $17.79 | 93546 |
| 2025-05-06 | 16.99 | $17.79 | 99109 |
| 2025-05-05 | 16.82 | $17.92 | 155049 |
| 2025-05-02 | 16.59 | $18.33 | 148900 |
| 2025-05-01 | 16.24 | $17.62 | 160734 |
| 2025-04-30 | 15.98 | $16.28 | 114400 |
| 2025-04-29 | 15.97 | $16.47 | 116410 |
| 2025-04-28 | 15.92 | $16.56 | 124300 |
| 2025-04-25 | 15.84 | $16.61 | 82500 |
| 2025-04-24 | 15.75 | $16.80 | 117900 |
| 2025-04-23 | 15.60 | $16.78 | 101700 |
| 2025-04-22 | 15.44 | $16.54 | 105000 |
| 2025-04-21 | 15.31 | $15.97 | 117700 |
| 2025-04-17 | 15.28 | $15.71 | 85200 |
| 2025-04-16 | 15.31 | $15.55 | 132809 |
| 2025-04-15 | 15.38 | $15.23 | 298701 |
| 2025-04-14 | 15.53 | $15.14 | 149501 |
| 2025-04-11 | 15.74 | $15.20 | 124200 |
| 2025-04-10 | 15.98 | $15.70 | 174000 |
| 2025-04-09 | 16.15 | $16.46 | 179100 |
| 2025-04-08 | 16.19 | $15.71 | 111810 |
| 2025-04-07 | 16.41 | $15.92 | 171339 |
| 2025-04-04 | 16.62 | $16.02 | 216200 |
| 2025-04-03 | 16.85 | $15.84 | 163008 |
| 2025-04-02 | 17.16 | $17.26 | 98730 |
| 2025-04-01 | 17.23 | $17.20 | 98800 |
| 2025-03-31 | 17.32 | $17.12 | 100040 |
| 2025-03-28 | 17.45 | $17.30 | 88274 |
| 2025-03-27 | 17.56 | $17.64 | 86349 |
| 2025-03-26 | 17.63 | $17.61 | 79704 |
| 2025-03-25 | 17.72 | $17.66 | 142100 |
| 2025-03-24 | 17.81 | $18.10 | 85700 |
| 2025-03-21 | 17.83 | $17.82 | 215700 |
| 2025-03-20 | 17.92 | $18.03 | 66300 |
| 2025-03-19 | 17.99 | $18.17 | 90343 |
| 2025-03-18 | 18.03 | $18.18 | 116023 |
| 2025-03-17 | 18.09 | $18.40 | 79120 |
| 2025-03-14 | 18.12 | $18.45 | 79713 |
| 2025-03-13 | 18.14 | $18.13 | 88300 |
| 2025-03-12 | 18.24 | $18.30 | 112220 |
| 2025-03-11 | 18.33 | $18.23 | 127700 |
| 2025-03-10 | 18.45 | $18.54 | 185800 |
| 2025-03-07 | 18.53 | $18.82 | 78900 |
| 2025-03-06 | 18.56 | $18.73 | 94336 |
| 2025-03-05 | 18.63 | $18.82 | 90239 |
| 2025-03-04 | 18.69 | $18.92 | 108743 |
| 2025-03-03 | 18.75 | $19.31 | 107508 |
| 2025-02-28 | 18.74 | $19.38 | 103300 |
| 2025-02-27 | 18.72 | $19.24 | 78813 |
| 2025-02-26 | 18.73 | $19.22 | 68530 |
| 2025-02-25 | 18.75 | $19.23 | 92836 |
| 2025-02-24 | 18.78 | $18.92 | 88222 |
| 2025-02-21 | 18.89 | $19.18 | 134331 |
| 2025-02-20 | 18.97 | $19.76 | 110322 |
| 2025-02-19 | 18.95 | $19.55 | 81254 |
| 2025-02-18 | 18.97 | $19.56 | 88336 |
| 2025-02-14 | 19.01 | $19.33 | 96500 |
| 2025-02-13 | 19.10 | $19.66 | 130900 |
| 2025-02-12 | 19.15 | $19.74 | 123149 |
| 2025-02-11 | 19.20 | $20.02 | 211500 |
| 2025-02-10 | 19.21 | $19.60 | 87100 |
| 2025-02-07 | 19.32 | $19.72 | 153400 |
| 2025-02-06 | 19.43 | $19.89 | 144900 |
| 2025-02-05 | 19.53 | $19.38 | 131500 |
| 2025-02-04 | 19.77 | $19.23 | 120300 |
| 2025-02-03 | 20.08 | $18.77 | 140100 |
| 2025-01-31 | 20.56 | $19.26 | 133277 |
| 2025-01-30 | 21.01 | $19.81 | 103300 |
| 2025-01-29 | 21.43 | $19.67 | 159222 |
| 2025-01-28 | 21.95 | $19.28 | 282900 |
| 2025-01-27 | 22.65 | $20.07 | 240600 |
| 2025-01-24 | 23.30 | $20.00 | 586448 |
| 2025-01-23 | 24.07 | $25.00 | 125412 |
| 2025-01-22 | 23.92 | $24.50 | 64300 |
| 2025-01-21 | 23.84 | $24.90 | 52800 |
| 2025-01-17 | 23.68 | $24.61 | 70022 |
| 2025-01-16 | 23.55 | $24.24 | 78400 |
| 2025-01-15 | 23.48 | $24.32 | 75300 |
| 2025-01-14 | 23.39 | $24.02 | 93215 |
| 2025-01-13 | 23.35 | $22.99 | 84625 |
| 2025-01-10 | 23.53 | $22.67 | 73014 |
| 2025-01-08 | 23.81 | $23.58 | 69503 |
| 2025-01-07 | 23.95 | $23.35 | 123916 |
| 2025-01-06 | 24.16 | $23.48 | 60500 |
| 2025-01-03 | 24.39 | $23.88 | 47400 |
| 2025-01-02 | 24.56 | $23.83 | 47637 |
| 2024-12-31 | 24.78 | $24.40 | 49722 |
| 2024-12-30 | 24.92 | $24.58 | 66325 |
| 2024-12-27 | 25.05 | $24.41 | 64000 |
| 2024-12-26 | 25.24 | $24.80 | 51249 |
| 2024-12-24 | 25.37 | $24.60 | 27332 |
| 2024-12-23 | 25.57 | $24.41 | 47644 |
| 2024-12-20 | 25.85 | $24.60 | 228102 |
| 2024-12-19 | 26.13 | $24.40 | 77420 |
| 2024-12-18 | 26.49 | $24.57 | 93645 |
| 2024-12-17 | 26.88 | $25.98 | 48600 |
| 2024-12-16 | 27.03 | $26.57 | 41300 |
| 2024-12-13 | 27.09 | $26.45 | 54100 |
| 2024-12-12 | 27.17 | $26.41 | 47334 |
| 2024-12-11 | 27.27 | $26.80 | 117739 |
| 2024-12-10 | 27.30 | $26.85 | 66832 |
| 2024-12-09 | 27.32 | $26.63 | 118717 |
| 2024-12-06 | 27.39 | $26.94 | 39501 |
| 2024-12-05 | 27.39 | $26.95 | 49200 |
| 2024-12-04 | 27.40 | $26.96 | 66826 |
| 2024-12-03 | 27.39 | $26.58 | 50123 |
| 2024-12-02 | 27.46 | $27.07 | 76000 |
| 2024-11-29 | 27.44 | $26.85 | 43200 |
| 2024-11-27 | 27.45 | $27.03 | 56000 |
| 2024-11-26 | 27.42 | $27.18 | 67800 |
| 2024-11-25 | 27.34 | $27.41 | 114519 |
| 2024-11-22 | 27.20 | $27.39 | 107149 |
| 2024-11-21 | 27.03 | $26.77 | 72445 |
| 2024-11-20 | 26.96 | $26.25 | 69700 |
| 2024-11-19 | 26.99 | $26.28 | 48600 |
| 2024-11-18 | 27.00 | $26.29 | 57547 |
| 2024-11-15 | 27.01 | $26.71 | 74938 |
| 2024-11-14 | 26.92 | $26.70 | 57100 |
| 2024-11-13 | 26.81 | $27.07 | 86700 |
| 2024-11-12 | 26.60 | $27.35 | 82900 |
| 2024-11-11 | 26.28 | $27.44 | 77600 |
| 2024-11-08 | 25.90 | $26.48 | 81800 |
| 2024-11-07 | 25.64 | $26.49 | 120300 |
| 2024-11-06 | 25.33 | $27.96 | 359300 |
| 2024-11-05 | 24.66 | $24.99 | 75900 |
| 2024-11-04 | 24.51 | $24.52 | 72700 |
| 2024-11-01 | 24.42 | $24.77 | 53546 |
| 2024-10-31 | 24.26 | $24.81 | 92837 |
| 2024-10-30 | 24.07 | $25.05 | 117537 |
| 2024-10-29 | 23.79 | $24.65 | 129722 |
| 2024-10-28 | 23.54 | $24.67 | 84800 |
| 2024-10-25 | 23.25 | $23.63 | 70000 |
| 2024-10-24 | 23.13 | $22.97 | 89113 |
| 2024-10-23 | 23.13 | $23.20 | 38918 |
| 2024-10-22 | 23.08 | $23.08 | 45328 |
| 2024-10-21 | 23.04 | $22.94 | 66300 |
| 2024-10-18 | 23.02 | $23.77 | 51700 |
| 2024-10-17 | 22.83 | $24.12 | 86034 |
| 2024-10-16 | 22.52 | $23.54 | 119400 |
| 2024-10-15 | 22.29 | $23.12 | 92500 |
| 2024-10-14 | 22.12 | $22.88 | 38200 |
| 2024-10-11 | 21.96 | $22.78 | 75836 |
| 2024-10-10 | 21.80 | $21.98 | 57300 |
| 2024-10-09 | 21.78 | $21.84 | 51300 |
| 2024-10-08 | 21.79 | $21.71 | 76300 |
| 2024-10-07 | 21.83 | $21.85 | 46548 |
| 2024-10-04 | 21.85 | $21.70 | 55228 |
| 2024-10-03 | 21.91 | $21.42 | 57700 |
| 2024-10-02 | 22.03 | $21.42 | 60310 |
| 2024-10-01 | 22.18 | $21.68 | 72743 |
| 2024-09-30 | 22.29 | $22.38 | 56004 |
| 2024-09-27 | 22.28 | $22.10 | 94312 |
| 2024-09-26 | 22.32 | $22.22 | 317717 |
| 2024-09-25 | 22.34 | $21.89 | 59400 |
| 2024-09-24 | 22.44 | $22.15 | 68200 |
| 2024-09-23 | 22.50 | $22.35 | 77207 |
| 2024-09-20 | 22.52 | $22.55 | 289118 |
| 2024-09-19 | 22.51 | $23.10 | 159248 |
| 2024-09-18 | 22.38 | $22.71 | 84200 |
| 2024-09-17 | 22.31 | $22.59 | 80032 |
| 2024-09-16 | 22.25 | $22.58 | 43800 |
| 2024-09-13 | 22.19 | $22.51 | 51400 |
| 2024-09-12 | 22.13 | $22.00 | 61300 |
| 2024-09-11 | 22.17 | $22.02 | 61913 |
| 2024-09-10 | 22.21 | $22.19 | 62526 |
| 2024-09-09 | 22.22 | $22.04 | 86200 |
| 2024-09-06 | 22.27 | $22.06 | 44900 |
| 2024-09-05 | 22.32 | $22.34 | 54331 |
| 2024-09-04 | 22.32 | $22.33 | 46000 |
| 2024-09-03 | 22.33 | $22.64 | 75500 |
| 2024-08-30 | 22.27 | $22.77 | 60600 |
| 2024-08-29 | 22.17 | $22.74 | 61035 |
| 2024-08-28 | 22.07 | $22.81 | 64100 |
| 2024-08-27 | 21.93 | $22.54 | 40500 |
| 2024-08-26 | 21.83 | $22.84 | 62349 |
| 2024-08-23 | 21.66 | $23.05 | 124800 |
| 2024-08-22 | 21.41 | $21.85 | 54042 |
| 2024-08-21 | 21.38 | $21.83 | 41415 |
| 2024-08-20 | 21.36 | $21.64 | 66400 |
| 2024-08-19 | 21.37 | $21.84 | 69800 |
| 2024-08-16 | 21.34 | $21.66 | 65531 |
| 2024-08-15 | 21.36 | $21.52 | 95500 |
| 2024-08-14 | 21.41 | $21.15 | 135918 |
| 2024-08-13 | 21.55 | $21.05 | 68417 |
| 2024-08-12 | 21.74 | $20.88 | 89500 |
| 2024-08-09 | 22.00 | $21.10 | 91100 |
| 2024-08-08 | 22.25 | $21.03 | 83914 |
| 2024-08-07 | 22.57 | $20.72 | 77100 |
| 2024-08-06 | 23.00 | $20.97 | 104100 |
| 2024-08-05 | 23.46 | $21.23 | 142300 |
| 2024-08-02 | 23.93 | $22.09 | 132200 |
| 2024-08-01 | 24.29 | $22.63 | 125800 |
| 2024-07-31 | 24.60 | $23.74 | 172400 |
| 2024-07-30 | 24.72 | $23.41 | 123437 |
| 2024-07-29 | 24.92 | $23.29 | 188000 |
| 2024-07-26 | 25.18 | $24.01 | 154900 |
| 2024-07-25 | 25.32 | $25.99 | 180200 |
| 2024-07-24 | 25.06 | $25.50 | 199400 |
| 2024-07-23 | 24.86 | $26.02 | 206100 |
| 2024-07-22 | 24.51 | $25.42 | 206500 |
| 2024-07-19 | 24.22 | $24.97 | 115900 |
| 2024-07-18 | 23.98 | $25.00 | 144540 |
| 2024-07-17 | 23.70 | $25.40 | 269610 |
| 2024-07-16 | 23.28 | $24.95 | 291600 |
| 2024-07-15 | 22.88 | $23.78 | 383420 |
| 2024-07-12 | 22.67 | $23.50 | 209200 |
| 2024-07-11 | 22.48 | $23.30 | 411400 |
| 2024-07-10 | 22.30 | $22.75 | 158747 |
| 2024-07-09 | 22.21 | $22.69 | 41700 |
| 2024-07-08 | 22.12 | $22.36 | 43000 |
| 2024-07-05 | 22.08 | $22.03 | 73741 |
| 2024-07-03 | 22.11 | $22.42 | 40310 |
| 2024-07-02 | 22.06 | $22.92 | 32307 |
| 2024-07-01 | 21.90 | $22.65 | 60303 |
| 2024-06-28 | 21.77 | $22.65 | 197335 |
| 2024-06-27 | 21.62 | $22.18 | 46746 |
| 2024-06-26 | 21.55 | $21.95 | 58549 |
| 2024-06-25 | 21.52 | $21.55 | 51500 |
| 2024-06-24 | 21.57 | $21.77 | 50534 |
| 2024-06-21 | 21.59 | $21.41 | 113901 |
| 2024-06-20 | 21.68 | $21.60 | 31911 |
| 2024-06-18 | 21.76 | $21.76 | 41726 |
| 2024-06-17 | 21.82 | $21.63 | 47800 |
| 2024-06-14 | 21.91 | $21.47 | 63411 |
| 2024-06-13 | 22.06 | $21.78 | 44700 |
| 2024-06-12 | 22.17 | $22.41 | 145400 |
| 2024-06-11 | 22.17 | $21.86 | 53740 |
| 2024-06-10 | 22.29 | $21.96 | 119508 |
| 2024-06-07 | 22.40 | $22.35 | 48615 |
| 2024-06-06 | 22.46 | $22.59 | 55000 |
| 2024-06-05 | 22.47 | $22.45 | 63409 |
| 2024-06-04 | 22.52 | $22.05 | 52011 |
| 2024-06-03 | 22.66 | $22.33 | 62730 |
| 2024-05-31 | 22.77 | $22.72 | 59507 |
| 2024-05-30 | 22.82 | $22.60 | 43935 |
| 2024-05-29 | 22.90 | $22.38 | 73149 |
| 2024-05-28 | 23.04 | $22.90 | 49100 |
| 2024-05-24 | 23.09 | $22.83 | 50813 |
| 2024-05-23 | 23.17 | $22.59 | 64100 |
| 2024-05-22 | 23.32 | $23.26 | 58008 |
| 2024-05-21 | 23.34 | $23.17 | 32200 |
| 2024-05-20 | 23.39 | $23.05 | 40811 |
| 2024-05-17 | 23.48 | $23.41 | 38611 |
| 2024-05-16 | 23.50 | $23.45 | 34300 |
| 2024-05-15 | 23.52 | $23.75 | 56400 |
| 2024-05-14 | 23.48 | $23.75 | 51203 |
| 2024-05-13 | 23.44 | $23.65 | 33218 |
| 2024-05-10 | 23.40 | $23.75 | 70300 |
| 2024-05-09 | 23.35 | $23.80 | 101813 |
| 2024-05-08 | 23.27 | $23.59 | 45110 |
| 2024-05-07 | 23.23 | $23.49 | 48511 |
| 2024-05-06 | 23.20 | $23.66 | 70000 |
| 2024-05-03 | 23.13 | $23.75 | 119200 |
| 2024-05-02 | 23.04 | $23.81 | 135445 |
| 2024-05-01 | 22.92 | $22.99 | 210800 |
| 2024-04-30 | 22.96 | $21.90 | 89000 |
| 2024-04-29 | 23.23 | $22.50 | 118707 |
| 2024-04-26 | 23.42 | $22.36 | 97000 |
| 2024-04-25 | 23.68 | $24.04 | 77238 |
| 2024-04-24 | 23.62 | $24.33 | 56047 |
| 2024-04-23 | 23.50 | $24.33 | 41300 |
| 2024-04-22 | 23.36 | $23.79 | 58300 |
| 2024-04-19 | 23.31 | $23.76 | 60122 |
| 2024-04-18 | 23.26 | $22.81 | 54943 |
| 2024-04-17 | 23.40 | $22.73 | 33900 |
| 2024-04-16 | 23.59 | $22.82 | 40800 |
| 2024-04-15 | 23.79 | $23.29 | 33622 |
| 2024-04-12 | 23.93 | $23.42 | 34300 |
| 2024-04-11 | 24.06 | $23.43 | 45500 |
| 2024-04-10 | 24.21 | $23.33 | 76000 |
| 2024-04-09 | 24.41 | $24.72 | 30032 |
| 2024-04-08 | 24.35 | $24.53 | 34717 |
| 2024-04-05 | 24.32 | $24.25 | 36500 |
| 2024-04-04 | 24.34 | $24.28 | 43800 |
| 2024-04-03 | 24.36 | $24.32 | 48741 |
| 2024-04-02 | 24.38 | $24.42 | 58100 |
| 2024-04-01 | 24.37 | $24.77 | 43518 |
| 2024-03-28 | 24.29 | $25.13 | 41717 |
| 2024-03-27 | 24.13 | $24.82 | 49835 |
| 2024-03-26 | 24.00 | $23.97 | 32000 |
| 2024-03-25 | 24.04 | $24.25 | 27946 |
| 2024-03-22 | 24.02 | $24.31 | 49200 |
| 2024-03-21 | 23.99 | $25.10 | 63846 |
| 2024-03-20 | 23.79 | $24.84 | 59922 |
| 2024-03-19 | 23.61 | $23.72 | 40700 |
| 2024-03-18 | 23.65 | $23.34 | 99300 |
| 2024-03-15 | 23.77 | $23.44 | 240134 |
| 2024-03-14 | 23.89 | $23.46 | 73200 |
| 2024-03-13 | 24.03 | $24.18 | 44423 |
| 2024-03-12 | 24.05 | $24.15 | 31800 |
| 2024-03-11 | 24.08 | $24.42 | 25838 |
| 2024-03-08 | 24.05 | $24.55 | 34437 |
| 2024-03-07 | 24.00 | $24.44 | 31900 |
| 2024-03-06 | 23.97 | $24.34 | 40200 |
| 2024-03-05 | 23.95 | $24.32 | 52845 |
| 2024-03-04 | 23.94 | $23.74 | 38100 |
| 2024-03-01 | 24.05 | $23.90 | 45000 |
| 2024-02-29 | 24.16 | $24.35 | 53221 |
| 2024-02-28 | 24.18 | $24.06 | 58500 |
| 2024-02-27 | 24.28 | $24.20 | 44232 |
| 2024-02-26 | 24.36 | $24.23 | 35006 |
| 2024-02-23 | 24.46 | $24.23 | 28200 |
| 2024-02-22 | 24.57 | $24.33 | 61407 |
| 2024-02-21 | 24.68 | $24.58 | 38503 |
| 2024-02-20 | 24.76 | $24.72 | 46900 |
| 2024-02-16 | 24.83 | $24.96 | 47941 |
| 2024-02-15 | 24.86 | $25.22 | 82900 |
| 2024-02-14 | 24.85 | $24.51 | 71215 |
| 2024-02-13 | 24.99 | $24.09 | 100200 |
| 2024-02-12 | 25.24 | $25.42 | 80015 |
| 2024-02-09 | 25.25 | $24.77 | 52323 |
| 2024-02-08 | 25.40 | $24.33 | 48242 |
| 2024-02-07 | 25.67 | $24.26 | 61035 |
| 2024-02-06 | 26.01 | $24.46 | 56737 |
| 2024-02-05 | 26.35 | $24.97 | 75600 |
| 2024-02-02 | 26.64 | $25.46 | 45800 |
| 2024-02-01 | 26.88 | $25.73 | 92900 |
| 2024-01-31 | 27.10 | $26.26 | 133900 |
| 2024-01-30 | 27.24 | $27.60 | 65500 |
| 2024-01-29 | 27.11 | $27.46 | 101900 |
| 2024-01-26 | 27.00 | $26.90 | 64200 |
| 2024-01-25 | 26.98 | $27.22 | 62200 |
| 2024-01-24 | 26.88 | $26.95 | 34710 |
| 2024-01-23 | 26.83 | $26.73 | 60600 |
| 2024-01-22 | 26.81 | $26.99 | 32826 |
| 2024-01-19 | 26.74 | $26.45 | 29012 |
| 2024-01-18 | 26.76 | $26.04 | 35032 |
| 2024-01-17 | 26.88 | $25.86 | 55000 |
| 2024-01-16 | 27.04 | $25.77 | 43500 |
| 2024-01-12 | 27.25 | $26.00 | 46900 |
| 2024-01-11 | 27.44 | $26.15 | 38811 |
| 2024-01-10 | 27.62 | $26.43 | 41800 |
| 2024-01-09 | 27.77 | $26.54 | 46817 |
| 2024-01-08 | 27.92 | $27.03 | 61900 |
| 2024-01-05 | 27.98 | $27.27 | 119848 |
| 2024-01-04 | 27.99 | $27.06 | 49928 |
| 2024-01-03 | 28.04 | $26.83 | 80700 |
| 2024-01-02 | 28.14 | $27.57 | 68544 |
| 2023-12-29 | 28.09 | $27.56 | 58600 |
| 2023-12-28 | 28.02 | $28.08 | 38500 |
| 2023-12-27 | 27.83 | $28.29 | 46409 |
| 2023-12-26 | 27.55 | $28.16 | 46624 |
| 2023-12-22 | 27.24 | $27.70 | 42648 |
| 2023-12-21 | 26.98 | $27.56 | 76022 |
| 2023-12-20 | 26.69 | $26.92 | 89800 |
| 2023-12-19 | 26.49 | $27.34 | 78900 |
| 2023-12-18 | 26.15 | $26.91 | 85540 |
| 2023-12-15 | 25.85 | $26.97 | 261130 |
| 2023-12-14 | 25.47 | $26.75 | 83200 |
| 2023-12-13 | 25.08 | $26.16 | 111600 |
| 2023-12-12 | 24.74 | $24.96 | 37648 |
| 2023-12-11 | 24.59 | $25.04 | 33300 |
| 2023-12-08 | 24.40 | $25.05 | 55834 |
| 2023-12-07 | 24.18 | $24.91 | 41500 |
| 2023-12-06 | 23.94 | $24.42 | 41321 |
| 2023-12-05 | 23.76 | $24.24 | 41343 |
| 2023-12-04 | 23.59 | $24.28 | 48600 |
| 2023-12-01 | 23.38 | $23.85 | 85700 |
| 2023-11-30 | 23.22 | $22.58 | 61800 |
| 2023-11-29 | 23.30 | $22.94 | 43700 |
| 2023-11-28 | 23.32 | $22.59 | 32300 |
| 2023-11-27 | 23.41 | $22.70 | 84500 |
| 2023-11-24 | 23.49 | $23.27 | 17200 |
| 2023-11-22 | 23.45 | $23.06 | 34144 |
| 2023-11-21 | 23.45 | $23.12 | 39442 |
| 2023-11-20 | 23.44 | $23.49 | 41700 |
| 2023-11-17 | 23.34 | $23.74 | 48225 |
| 2023-11-16 | 23.16 | $23.30 | 32000 |
| 2023-11-15 | 23.05 | $23.90 | 55745 |
| 2023-11-14 | 22.79 | $24.18 | 95800 |
| 2023-11-13 | 22.42 | $22.49 | 40300 |
| 2023-11-10 | 22.35 | $22.50 | 37100 |
| 2023-11-09 | 22.26 | $22.37 | 51318 |
| 2023-11-08 | 22.18 | $22.57 | 48504 |
| 2023-11-07 | 22.04 | $22.66 | 36814 |
| 2023-11-06 | 21.86 | $22.96 | 35600 |
| 2023-11-03 | 21.58 | $23.14 | 75400 |
| 2023-11-02 | 21.22 | $22.57 | 66000 |
| 2023-11-01 | 20.93 | $21.75 | 65500 |
| 2023-10-31 | 20.75 | $21.82 | 58400 |
| 2023-10-30 | 20.54 | $21.06 | 56400 |
| 2023-10-27 | 20.45 | $20.45 | 39000 |
| 2023-10-26 | 20.48 | $20.72 | 55000 |
| 2023-10-25 | 20.46 | $20.32 | 56734 |
| 2023-10-24 | 20.52 | $20.38 | 55700 |
| 2023-10-23 | 20.58 | $20.50 | 44600 |
| 2023-10-20 | 20.62 | $20.53 | 78000 |
| 2023-10-19 | 20.67 | $20.79 | 38225 |
| 2023-10-18 | 20.66 | $20.99 | 41200 |
| 2023-10-17 | 20.62 | $21.11 | 62000 |
| 2023-10-16 | 20.55 | $20.70 | 46808 |
| 2023-10-13 | 20.55 | $20.48 | 38400 |
| 2023-10-12 | 20.61 | $20.98 | 45931 |
| 2023-10-11 | 20.57 | $21.07 | 19400 |
| 2023-10-10 | 20.50 | $20.99 | 47200 |
| 2023-10-09 | 20.44 | $20.79 | 49031 |
| 2023-10-06 | 20.42 | $20.78 | 40441 |
| 2023-10-05 | 20.40 | $20.85 | 56400 |
| 2023-10-04 | 20.37 | $20.37 | 45000 |
| 2023-10-03 | 20.43 | $20.21 | 49900 |
| 2023-10-02 | 20.54 | $20.62 | 73142 |
| 2023-09-29 | 20.59 | $20.54 | 53600 |
| 2023-09-28 | 20.66 | $20.58 | 52017 |
| 2023-09-27 | 20.74 | $20.41 | 36100 |
| 2023-09-26 | 20.87 | $20.51 | 28014 |
| 2023-09-25 | 21.01 | $20.93 | 39719 |
| 2023-09-22 | 21.08 | $20.62 | 36900 |
| 2023-09-21 | 21.23 | $20.82 | 45200 |
| 2023-09-20 | 21.36 | $20.76 | 29615 |
| 2023-09-19 | 21.53 | $20.86 | 30000 |
| 2023-09-18 | 21.71 | $21.14 | 43900 |
| 2023-09-15 | 21.86 | $21.74 | 181100 |
| 2023-09-14 | 21.90 | $22.01 | 60300 |
| 2023-09-13 | 21.90 | $21.65 | 40000 |
| 2023-09-12 | 21.98 | $21.83 | 38000 |
| 2023-09-11 | 22.03 | $21.87 | 62926 |
| 2023-09-08 | 22.08 | $22.06 | 40145 |
| 2023-09-07 | 22.10 | $21.87 | 141145 |
| 2023-09-06 | 22.17 | $21.82 | 50300 |
| 2023-09-05 | 22.25 | $22.11 | 44400 |
| 2023-09-01 | 22.29 | $22.46 | 48314 |
| 2023-08-31 | 22.27 | $22.20 | 46000 |
| 2023-08-30 | 22.29 | $22.13 | 24740 |
| 2023-08-29 | 22.34 | $22.32 | 38158 |
| 2023-08-28 | 22.35 | $22.13 | 38213 |
| 2023-08-25 | 22.40 | $21.80 | 27400 |
| 2023-08-24 | 22.53 | $22.10 | 48621 |
| 2023-08-23 | 22.62 | $22.02 | 43700 |
| 2023-08-22 | 22.74 | $21.79 | 60743 |
| 2023-08-21 | 22.93 | $22.12 | 48700 |
| 2023-08-18 | 23.07 | $22.18 | 124900 |
| 2023-08-17 | 23.23 | $22.26 | 48400 |
| 2023-08-16 | 23.39 | $22.13 | 50300 |
| 2023-08-15 | 23.60 | $22.40 | 60437 |
| 2023-08-14 | 23.79 | $22.97 | 34900 |
| 2023-08-11 | 23.88 | $23.29 | 35733 |
| 2023-08-10 | 23.92 | $23.07 | 53229 |
| 2023-08-09 | 24.00 | $23.52 | 59612 |
| 2023-08-08 | 24.00 | $24.00 | 51136 |
| 2023-08-07 | 23.89 | $24.20 | 44900 |
| 2023-08-04 | 23.71 | $23.71 | 36800 |
| 2023-08-03 | 23.60 | $23.68 | 38300 |
| 2023-08-02 | 23.48 | $23.63 | 44209 |
| 2023-08-01 | 23.34 | $23.46 | 60148 |
| 2023-07-31 | 23.21 | $23.43 | 45428 |
| 2023-07-28 | 23.05 | $23.81 | 64120 |
| 2023-07-27 | 22.79 | $23.30 | 67539 |
| 2023-07-26 | 22.60 | $23.38 | 91900 |
| 2023-07-25 | 22.34 | $22.67 | 39540 |
| 2023-07-24 | 22.20 | $22.97 | 64500 |
| 2023-07-21 | 21.96 | $22.62 | 49900 |
| 2023-07-20 | 21.75 | $22.81 | 54946 |
| 2023-07-19 | 21.47 | $22.91 | 58439 |
| 2023-07-18 | 21.12 | $22.35 | 59331 |
| 2023-07-17 | 20.83 | $21.32 | 51510 |
| 2023-07-14 | 20.71 | $21.17 | 47342 |
| 2023-07-13 | 20.61 | $21.29 | 36100 |
| 2023-07-12 | 20.45 | $21.13 | 56046 |
| 2023-07-11 | 20.31 | $20.72 | 70542 |
| 2023-07-10 | 20.23 | $20.33 | 43700 |
| 2023-07-07 | 20.23 | $20.29 | 147500 |
| 2023-07-06 | 20.23 | $19.93 | 58811 |
| 2023-07-05 | 20.30 | $20.01 | 72100 |
| 2023-07-03 | 20.37 | $20.28 | 34419 |
| 2023-06-30 | 20.40 | $19.91 | 73824 |
| 2023-06-29 | 20.51 | $20.13 | 50420 |
| 2023-06-28 | 20.59 | $19.97 | 59300 |
| 2023-06-27 | 20.72 | $19.87 | 45043 |
| 2023-06-26 | 20.89 | $20.06 | 35600 |
| 2023-06-23 | 21.05 | $20.26 | 180200 |
| 2023-06-22 | 21.18 | $20.26 | 65000 |
| 2023-06-21 | 21.34 | $20.54 | 44900 |
| 2023-06-20 | 21.46 | $20.78 | 55710 |
| 2023-06-16 | 21.55 | $21.29 | 94121 |
| 2023-06-15 | 21.54 | $21.73 | 48600 |
| 2023-06-14 | 21.44 | $21.50 | 59917 |
| 2023-06-13 | 21.36 | $21.90 | 56707 |
| 2023-06-12 | 21.18 | $21.42 | 47610 |
| 2023-06-09 | 21.07 | $21.59 | 58500 |
| 2023-06-08 | 20.90 | $22.27 | 62300 |
| 2023-06-07 | 20.57 | $22.45 | 127800 |
| 2023-06-06 | 20.14 | $21.44 | 76921 |
| 2023-06-05 | 19.85 | $20.18 | 59900 |
| 2023-06-02 | 19.78 | $20.90 | 65900 |
| 2023-06-01 | 19.55 | $19.69 | 64706 |
| 2023-05-31 | 19.53 | $19.34 | 67515 |
| 2023-05-30 | 19.59 | $19.92 | 40900 |
| 2023-05-26 | 19.54 | $20.09 | 45000 |
| 2023-05-25 | 19.45 | $19.96 | 47200 |
| 2023-05-24 | 19.36 | $19.98 | 54800 |
| 2023-05-23 | 19.26 | $20.23 | 59300 |
| 2023-05-22 | 19.10 | $20.00 | 82800 |
| 2023-05-19 | 18.96 | $19.57 | 71600 |
| 2023-05-18 | 18.89 | $19.88 | 55911 |
| 2023-05-17 | 18.75 | $19.96 | 67704 |
| 2023-05-16 | 18.57 | $18.71 | 56900 |
| 2023-05-15 | 18.63 | $18.97 | 73042 |
| 2023-05-12 | 18.65 | $18.75 | 45326 |
| 2023-05-11 | 18.73 | $18.72 | 58403 |
| 2023-05-10 | 18.82 | $19.16 | 57144 |
| 2023-05-09 | 18.85 | $19.00 | 65218 |
| 2023-05-08 | 18.92 | $19.12 | 52620 |
| 2023-05-05 | 18.98 | $19.53 | 69400 |
| 2023-05-04 | 18.97 | $18.65 | 147227 |
| 2023-05-03 | 19.14 | $19.38 | 106110 |
| 2023-05-02 | 19.20 | $19.15 | 154500 |
| 2023-05-01 | 19.32 | $19.97 | 106200 |
| 2023-04-28 | 19.29 | $20.00 | 97600 |
| 2023-04-27 | 19.26 | $19.45 | 88229 |
| 2023-04-26 | 19.34 | $19.27 | 66200 |
| 2023-04-25 | 19.48 | $19.13 | 73539 |
| 2023-04-24 | 19.68 | $19.86 | 62100 |
| 2023-04-21 | 19.77 | $20.11 | 80542 |
| 2023-04-20 | 19.82 | $20.25 | 65810 |
| 2023-04-19 | 19.86 | $20.51 | 82649 |
| 2023-04-18 | 19.85 | $19.84 | 105621 |
| 2023-04-17 | 19.99 | $20.38 | 89300 |
| 2023-04-14 | 20.05 | $20.12 | 96300 |
| 2023-04-13 | 20.18 | $20.52 | 76100 |
| 2023-04-12 | 20.25 | $20.22 | 78200 |
| 2023-04-11 | 20.41 | $20.36 | 92400 |
| 2023-04-10 | 20.56 | $20.75 | 96600 |
| 2023-04-06 | 20.67 | $20.50 | 77443 |
| 2023-04-05 | 20.86 | $20.78 | 65400 |
| 2023-04-04 | 21.02 | $20.95 | 99709 |
| 2023-04-03 | 21.18 | $21.42 | 138700 |
| 2023-03-31 | 21.28 | $21.42 | 126601 |
| 2023-03-30 | 21.40 | $21.30 | 60501 |
| 2023-03-29 | 21.57 | $21.93 | 77000 |
| 2023-03-28 | 21.64 | $21.89 | 94500 |
| 2023-03-27 | 21.74 | $21.93 | 133508 |
| 2023-03-24 | 21.85 | $21.65 | 138100 |
| 2023-03-23 | 22.06 | $21.07 | 94400 |
| 2023-03-22 | 22.42 | $21.84 | 113748 |
| 2023-03-21 | 22.69 | $22.48 | 225100 |
| 2023-03-20 | 22.87 | $21.89 | 111205 |
| 2023-03-17 | 23.21 | $22.23 | 252600 |
| 2023-03-16 | 23.54 | $23.13 | 164900 |
| 2023-03-15 | 23.74 | $22.17 | 228000 |
| 2023-03-14 | 24.18 | $22.32 | 191700 |
| 2023-03-13 | 24.66 | $22.48 | 231900 |
| 2023-03-10 | 25.19 | $23.97 | 145700 |
| 2023-03-09 | 25.50 | $23.94 | 105035 |
| 2023-03-08 | 25.86 | $25.39 | 52702 |
| 2023-03-07 | 25.98 | $25.34 | 43704 |
| 2023-03-06 | 26.12 | $25.85 | 115012 |
| 2023-03-03 | 26.18 | $26.32 | 67800 |
| 2023-03-02 | 26.16 | $26.37 | 62044 |
| 2023-03-01 | 26.12 | $26.36 | 66300 |
| 2023-02-28 | 26.07 | $26.04 | 122830 |
| 2023-02-27 | 26.08 | $25.93 | 47900 |
| 2023-02-24 | 26.12 | $26.07 | 55416 |
| 2023-02-23 | 26.14 | $26.23 | 55300 |
| 2023-02-22 | 26.13 | $26.16 | 58606 |
| 2023-02-21 | 26.13 | $26.23 | 71900 |
| 2023-02-17 | 26.11 | $26.37 | 100544 |
| 2023-02-16 | 26.06 | $26.06 | 78800 |
| 2023-02-15 | 26.08 | $26.15 | 39440 |
| 2023-02-14 | 26.07 | $26.02 | 56000 |
| 2023-02-13 | 26.09 | $26.41 | 48446 |
| 2023-02-10 | 26.04 | $26.30 | 49924 |
| 2023-02-09 | 26.00 | $26.18 | 54300 |
| 2023-02-08 | 25.98 | $26.51 | 84200 |
| 2023-02-07 | 25.88 | $26.35 | 48223 |
| 2023-02-06 | 25.81 | $26.17 | 54016 |
| 2023-02-03 | 25.76 | $26.42 | 81200 |
| 2023-02-02 | 25.66 | $25.73 | 81602 |
| 2023-02-01 | 25.69 | $25.54 | 84600 |
| 2023-01-31 | 25.76 | $25.48 | 100800 |
| 2023-01-30 | 25.86 | $24.83 | 117324 |
| 2023-01-27 | 26.12 | $24.00 | 147241 |
| 2023-01-26 | 26.59 | $26.69 | 42500 |
| 2023-01-25 | 26.57 | $26.59 | 28705 |
| 2023-01-24 | 26.57 | $26.37 | 59903 |
| 2023-01-23 | 26.61 | $26.63 | 36100 |
| 2023-01-20 | 26.61 | $26.55 | 52300 |
| 2023-01-19 | 26.63 | $26.35 | 42927 |
| 2023-01-18 | 26.69 | $26.12 | 43407 |
| 2023-01-17 | 26.81 | $26.66 | 79000 |
| 2023-01-13 | 26.83 | $27.28 | 31338 |
| 2023-01-12 | 26.73 | $27.23 | 94900 |
| 2023-01-11 | 26.62 | $26.70 | 37000 |
| 2023-01-10 | 26.60 | $26.85 | 37400 |
| 2023-01-09 | 26.55 | $26.70 | 49000 |
| 2023-01-06 | 26.52 | $26.99 | 40100 |
| 2023-01-05 | 26.43 | $26.46 | 30600 |
| 2023-01-04 | 26.44 | $26.58 | 52748 |
| 2023-01-03 | 26.42 | $26.53 | 53341 |
| 2022-12-30 | 26.41 | $26.62 | 27812 |
| 2022-12-29 | 26.38 | $26.77 | 49700 |
| 2022-12-28 | 26.31 | $26.37 | 55700 |
| 2022-12-27 | 26.32 | $26.43 | 24300 |
| 2022-12-23 | 26.32 | $26.53 | 29416 |
| 2022-12-22 | 26.30 | $26.23 | 49800 |
| 2022-12-21 | 26.34 | $26.29 | 52811 |
| 2022-12-20 | 26.38 | $25.78 | 52600 |
| 2022-12-19 | 26.53 | $25.99 | 76910 |
| 2022-12-16 | 26.66 | $25.69 | 96600 |
| 2022-12-15 | 26.87 | $25.97 | 54232 |
| 2022-12-14 | 27.07 | $26.45 | 79933 |
| 2022-12-13 | 27.19 | $27.17 | 80910 |
| 2022-12-12 | 27.17 | $27.11 | 55142 |
| 2022-12-09 | 27.17 | $27.38 | 36300 |
| 2022-12-08 | 27.11 | $27.26 | 51200 |
| 2022-12-07 | 27.06 | $27.50 | 62405 |
| 2022-12-06 | 26.96 | $26.75 | 92100 |
| 2022-12-05 | 26.99 | $26.57 | 54200 |
| 2022-12-02 | 27.07 | $27.28 | 38219 |
| 2022-12-01 | 27.01 | $27.57 | 84100 |
| 2022-11-30 | 26.89 | $26.91 | 58740 |
| 2022-11-29 | 26.87 | $26.59 | 43900 |
| 2022-11-28 | 26.93 | $26.44 | 40600 |
| 2022-11-25 | 27.02 | $26.81 | 14400 |
| 2022-11-23 | 27.05 | $26.44 | 27300 |
| 2022-11-22 | 27.16 | $26.83 | 37634 |
| 2022-11-21 | 27.21 | $26.91 | 34800 |
| 2022-11-18 | 27.24 | $26.60 | 48500 |
| 2022-11-17 | 27.35 | $26.47 | 29000 |
| 2022-11-16 | 27.49 | $26.60 | 75500 |
| 2022-11-15 | 27.63 | $26.91 | 38603 |
| 2022-11-14 | 27.73 | $26.87 | 69935 |
| 2022-11-11 | 27.84 | $27.22 | 54700 |
| 2022-11-10 | 27.90 | $28.10 | 102817 |
| 2022-11-09 | 27.77 | $27.04 | 92900 |
| 2022-11-08 | 27.85 | $27.52 | 44231 |
| 2022-11-07 | 27.83 | $27.69 | 51000 |
| 2022-11-04 | 27.77 | $27.77 | 61807 |
| 2022-11-03 | 27.67 | $26.71 | 62114 |
| 2022-11-02 | 27.78 | $27.54 | 71839 |
| 2022-11-01 | 27.73 | $28.12 | 53500 |
| 2022-10-31 | 27.54 | $28.04 | 107137 |
| 2022-10-28 | 27.34 | $28.43 | 45500 |
| 2022-10-27 | 27.01 | $27.69 | 46813 |
| 2022-10-26 | 26.78 | $27.61 | 64000 |
| 2022-10-25 | 26.53 | $27.92 | 82100 |
| 2022-10-24 | 26.17 | $27.44 | 125522 |
| 2022-10-21 | 25.85 | $27.02 | 105507 |
| 2022-10-20 | 25.57 | $26.22 | 85800 |
| 2022-10-19 | 25.41 | $26.79 | 82900 |
| 2022-10-18 | 25.10 | $26.62 | 73546 |
| 2022-10-17 | 24.77 | $26.30 | 125823 |
| 2022-10-14 | 24.47 | $25.87 | 88300 |
| 2022-10-13 | 24.20 | $25.55 | 167846 |
| 2022-10-12 | 23.97 | $24.29 | 131300 |
| 2022-10-11 | 23.96 | $24.14 | 72434 |
| 2022-10-10 | 23.99 | $24.07 | 86509 |
| 2022-10-07 | 24.04 | $23.77 | 96046 |
| 2022-10-06 | 24.16 | $24.00 | 225706 |
| 2022-10-05 | 24.26 | $24.55 | 64106 |
| 2022-10-04 | 24.26 | $25.05 | 81621 |
| 2022-10-03 | 24.16 | $24.05 | 72609 |
| 2022-09-30 | 24.26 | $23.57 | 82500 |
| 2022-09-29 | 24.48 | $23.75 | 62300 |
| 2022-09-28 | 24.70 | $24.33 | 63946 |
| 2022-09-27 | 24.83 | $24.28 | 84500 |
| 2022-09-26 | 25.00 | $24.68 | 71008 |
| 2022-09-23 | 25.12 | $24.72 | 56300 |
| 2022-09-22 | 25.25 | $25.18 | 38200 |
| 2022-09-21 | 25.31 | $25.76 | 71200 |
| 2022-09-20 | 25.25 | $25.86 | 72900 |
| 2022-09-19 | 25.16 | $25.72 | 93100 |
| 2022-09-16 | 25.10 | $24.96 | 149800 |
| 2022-09-15 | 25.19 | $25.07 | 52215 |
| 2022-09-14 | 25.27 | $24.67 | 83901 |
| 2022-09-13 | 25.45 | $25.04 | 61606 |
| 2022-09-12 | 25.58 | $26.14 | 128309 |
| 2022-09-09 | 25.50 | $25.42 | 36004 |
| 2022-09-08 | 25.57 | $25.20 | 45109 |
| 2022-09-07 | 25.70 | $25.19 | 66636 |
| 2022-09-06 | 25.85 | $24.66 | 55100 |
| 2022-09-02 | 26.14 | $24.87 | 33038 |
| 2022-09-01 | 26.43 | $25.30 | 85000 |
| 2022-08-31 | 26.68 | $25.09 | 138232 |
| 2022-08-30 | 27.01 | $25.68 | 45312 |
| 2022-08-29 | 27.28 | $25.95 | 43500 |
| 2022-08-26 | 27.52 | $26.50 | 41038 |
| 2022-08-25 | 27.69 | $26.91 | 38400 |
| 2022-08-24 | 27.80 | $26.60 | 38031 |
| 2022-08-23 | 27.98 | $26.99 | 39147 |
| 2022-08-22 | 28.11 | $27.13 | 33230 |
| 2022-08-19 | 28.22 | $27.66 | 87600 |
| 2022-08-18 | 28.24 | $28.06 | 88400 |
| 2022-08-17 | 28.16 | $28.34 | 35706 |
| 2022-08-16 | 28.01 | $28.80 | 33100 |
| 2022-08-15 | 27.74 | $28.56 | 50000 |
| 2022-08-12 | 27.47 | $28.28 | 54800 |
| 2022-08-11 | 27.20 | $28.00 | 44238 |
| 2022-08-10 | 26.95 | $27.43 | 32600 |
| 2022-08-09 | 26.78 | $27.22 | 39536 |
| 2022-08-08 | 26.62 | $26.79 | 40700 |
| 2022-08-05 | 26.52 | $26.61 | 27800 |
| 2022-08-04 | 26.44 | $26.46 | 36700 |
| 2022-08-03 | 26.37 | $26.63 | 73300 |
| 2022-08-02 | 26.26 | $26.26 | 85114 |
| 2022-08-01 | 26.20 | $27.20 | 261400 |
| 2022-07-29 | 25.94 | $26.20 | 87300 |
| 2022-07-28 | 25.83 | $26.65 | 35700 |
| 2022-07-27 | 25.62 | $26.77 | 37525 |
| 2022-07-26 | 25.34 | $26.46 | 43406 |
| 2022-07-25 | 25.08 | $26.12 | 49147 |
| 2022-07-22 | 24.86 | $25.39 | 59293 |
| 2022-07-21 | 24.75 | $25.47 | 45909 |
| 2022-07-20 | 24.60 | $25.29 | 36800 |
| 2022-07-19 | 24.47 | $25.18 | 57714 |
| 2022-07-18 | 24.35 | $24.68 | 45137 |
| 2022-07-15 | 24.31 | $24.52 | 60119 |
| 2022-07-14 | 24.30 | $23.89 | 35900 |
| 2022-07-13 | 24.43 | $24.38 | 33900 |
| 2022-07-12 | 24.47 | $24.84 | 38500 |
| 2022-07-11 | 24.42 | $24.70 | 28900 |
| 2022-07-08 | 24.40 | $24.68 | 44700 |
| 2022-07-07 | 24.38 | $24.75 | 67000 |
| 2022-07-06 | 24.35 | $24.79 | 54600 |
| 2022-07-05 | 24.30 | $25.03 | 77128 |
| 2022-07-01 | 24.20 | $24.60 | 85800 |
| 2022-06-30 | 24.18 | $24.04 | 56000 |
| 2022-06-29 | 24.27 | $24.33 | 103500 |
| 2022-06-28 | 24.32 | $24.42 | 68605 |
| 2022-06-27 | 24.36 | $24.56 | 74939 |
| 2022-06-24 | 24.38 | $24.51 | 176721 |
| 2022-06-23 | 24.42 | $24.49 | 89923 |
| 2022-06-22 | 24.48 | $24.95 | 71121 |
| 2022-06-21 | 24.45 | $24.75 | 90000 |
| 2022-06-17 | 24.46 | $24.31 | 109504 |
| 2022-06-16 | 24.57 | $23.88 | 88242 |
| 2022-06-15 | 24.79 | $24.59 | 91800 |
| 2022-06-14 | 24.90 | $24.20 | 68108 |
| 2022-06-13 | 25.11 | $23.90 | 79406 |
| 2022-06-10 | 25.43 | $24.26 | 57249 |
| 2022-06-09 | 25.72 | $25.14 | 54918 |
| 2022-06-08 | 25.87 | $25.59 | 53700 |
| 2022-06-07 | 25.95 | $26.08 | 71100 |
| 2022-06-06 | 25.95 | $26.42 | 51300 |
| 2022-06-03 | 25.87 | $26.05 | 48328 |
| 2022-06-02 | 25.86 | $26.66 | 42103 |
| 2022-06-01 | 25.73 | $26.35 | 48516 |
| 2022-05-31 | 25.64 | $26.88 | 168023 |
| 2022-05-27 | 25.42 | $26.32 | 43300 |
| 2022-05-26 | 25.29 | $26.17 | 38000 |
| 2022-05-25 | 25.18 | $25.72 | 46208 |
| 2022-05-24 | 25.15 | $25.72 | 42310 |
| 2022-05-23 | 25.11 | $25.67 | 150205 |
| 2022-05-20 | 25.09 | $25.04 | 174000 |
| 2022-05-19 | 25.19 | $24.76 | 75724 |
| 2022-05-18 | 25.38 | $25.31 | 54620 |
| 2022-05-17 | 25.49 | $25.83 | 101400 |
| 2022-05-16 | 25.51 | $25.28 | 49100 |
| 2022-05-13 | 25.66 | $25.15 | 46800 |
| 2022-05-12 | 25.86 | $25.33 | 49919 |
| 2022-05-11 | 26.06 | $25.90 | 70500 |
| 2022-05-10 | 26.18 | $26.09 | 75100 |
| 2022-05-09 | 26.27 | $26.32 | 68500 |
| 2022-05-06 | 26.34 | $25.94 | 52200 |
| 2022-05-05 | 26.51 | $26.45 | 73560 |
| 2022-05-04 | 26.60 | $26.82 | 51400 |
| 2022-05-03 | 26.62 | $26.47 | 49500 |
| 2022-05-02 | 26.73 | $26.28 | 170746 |
| 2022-04-29 | 26.90 | $26.36 | 69600 |
| 2022-04-28 | 27.09 | $27.06 | 42700 |
| 2022-04-27 | 27.16 | $26.64 | 43112 |
| 2022-04-26 | 27.33 | $26.80 | 68600 |
| 2022-04-25 | 27.50 | $27.46 | 44903 |
| 2022-04-22 | 27.57 | $27.57 | 31200 |
| 2022-04-21 | 27.62 | $28.11 | 59122 |
| 2022-04-20 | 27.57 | $28.42 | 62347 |
| 2022-04-19 | 27.44 | $27.87 | 47824 |
| 2022-04-18 | 27.42 | $27.40 | 34400 |
| 2022-04-14 | 27.50 | $27.15 | 50600 |
| 2022-04-13 | 27.64 | $27.10 | 92100 |
| 2022-04-12 | 27.82 | $27.18 | 51841 |
| 2022-04-11 | 28.02 | $27.39 | 145244 |
| 2022-04-08 | 28.21 | $26.96 | 88441 |
| 2022-04-07 | 28.52 | $27.39 | 64302 |
| 2022-04-06 | 28.79 | $27.54 | 101400 |
| 2022-04-05 | 29.07 | $28.09 | 47800 |
| 2022-04-04 | 29.29 | $28.29 | 60000 |
| 2022-04-01 | 29.50 | $28.92 | 68829 |
| 2022-03-31 | 29.60 | $28.86 | 131531 |
| 2022-03-30 | 29.74 | $29.14 | 45134 |
| 2022-03-29 | 29.83 | $29.87 | 74200 |
| 2022-03-28 | 29.79 | $29.89 | 99604 |
| 2022-03-25 | 29.73 | $30.02 | 153600 |
| 2022-03-24 | 29.64 | $29.65 | 66600 |
| 2022-03-23 | 29.60 | $29.28 | 55900 |
| 2022-03-22 | 29.64 | $29.80 | 42400 |
| 2022-03-21 | 29.57 | $29.33 | 43029 |
| 2022-03-18 | 29.59 | $29.50 | 121100 |
| 2022-03-17 | 29.58 | $29.63 | 71200 |
| 2022-03-16 | 29.53 | $29.48 | 103100 |
| 2022-03-15 | 29.50 | $29.36 | 41400 |
| 2022-03-14 | 29.50 | $29.74 | 78111 |
| 2022-03-11 | 29.41 | $29.45 | 94000 |
| 2022-03-10 | 29.36 | $29.29 | 41421 |
| 2022-03-09 | 29.34 | $29.17 | 82144 |
| 2022-03-08 | 29.34 | $28.71 | 59700 |
| 2022-03-07 | 29.44 | $28.59 | 76300 |
| 2022-03-04 | 29.57 | $28.94 | 54119 |
| 2022-03-03 | 29.65 | $29.59 | 79000 |
| 2022-03-02 | 29.60 | $29.25 | 77031 |
| 2022-03-01 | 29.61 | $28.00 | 112500 |
| 2022-02-28 | 29.88 | $29.36 | 138100 |
| 2022-02-25 | 29.91 | $29.45 | 85333 |
| 2022-02-24 | 29.92 | $28.32 | 173900 |
| 2022-02-23 | 30.16 | $29.43 | 68516 |
| 2022-02-22 | 30.21 | $29.64 | 94600 |
| 2022-02-18 | 30.20 | $29.83 | 86700 |
| 2022-02-17 | 30.16 | $29.63 | 54400 |
| 2022-02-16 | 30.14 | $30.03 | 191344 |
| 2022-02-15 | 30.02 | $29.90 | 61700 |
| 2022-02-14 | 29.91 | $29.51 | 71101 |
| 2022-02-11 | 29.86 | $29.90 | 85736 |
| 2022-02-10 | 29.70 | $29.64 | 84400 |
| 2022-02-09 | 29.58 | $29.77 | 102600 |
| 2022-02-08 | 29.39 | $30.51 | 166027 |
| 2022-02-07 | 29.01 | $29.92 | 84400 |
| 2022-02-04 | 28.69 | $29.40 | 78325 |
| 2022-02-03 | 28.43 | $29.08 | 81106 |
| 2022-02-02 | 28.18 | $28.93 | 84403 |
| 2022-02-01 | 27.92 | $28.80 | 324900 |
| 2022-01-31 | 27.63 | $28.87 | 391500 |
| 2022-01-28 | 27.29 | $27.37 | 91606 |
| 2022-01-27 | 27.20 | $26.57 | 97300 |
| 2022-01-26 | 27.26 | $27.49 | 172300 |
| 2022-01-25 | 27.13 | $27.07 | 106000 |
| 2022-01-24 | 27.07 | $26.72 | 91042 |
| 2022-01-21 | 27.07 | $26.42 | 69700 |
| 2022-01-20 | 27.13 | $26.40 | 69627 |
| 2022-01-19 | 27.19 | $27.29 | 63321 |
| 2022-01-18 | 27.07 | $27.68 | 126600 |
| 2022-01-14 | 26.85 | $27.37 | 92200 |
| 2022-01-13 | 26.66 | $27.20 | 67300 |
| 2022-01-12 | 26.46 | $26.93 | 84614 |
| 2022-01-11 | 26.29 | $26.87 | 49200 |
| 2022-01-10 | 26.09 | $26.86 | 65433 |
| 2022-01-07 | 25.87 | $27.16 | 54000 |
| 2022-01-06 | 25.54 | $26.97 | 238000 |
| 2022-01-05 | 25.19 | $25.89 | 74844 |
| 2022-01-04 | 25.02 | $25.81 | 67941 |
| 2022-01-03 | 24.84 | $25.31 | 74200 |
| 2021-12-31 | 24.73 | $24.79 | 42700 |
| 2021-12-30 | 24.72 | $24.89 | 35637 |
| 2021-12-29 | 24.68 | $25.18 | 25900 |
| 2021-12-28 | 24.57 | $25.25 | 80038 |
| 2021-12-27 | 24.43 | $25.17 | 57600 |
| 2021-12-23 | 24.29 | $24.98 | 54325 |
| 2021-12-22 | 24.16 | $24.60 | 40200 |
| 2021-12-21 | 24.10 | $24.56 | 63800 |
| 2021-12-20 | 24.03 | $24.17 | 99415 |
| 2021-12-17 | 24.04 | $24.46 | 195500 |
| 2021-12-16 | 23.99 | $24.47 | 104736 |
| 2021-12-15 | 23.93 | $23.98 | 125500 |
| 2021-12-14 | 23.97 | $24.07 | 163107 |
| 2021-12-13 | 24.00 | $23.66 | 90521 |
| 2021-12-10 | 24.13 | $24.14 | 54648 |
| 2021-12-09 | 24.17 | $24.01 | 71805 |
| 2021-12-08 | 24.25 | $24.18 | 41700 |
| 2021-12-07 | 24.31 | $24.38 | 50520 |
| 2021-12-06 | 24.34 | $24.40 | 86447 |
| 2021-12-03 | 24.38 | $24.08 | 50723 |
| 2021-12-02 | 24.48 | $24.42 | 76200 |
| 2021-12-01 | 24.54 | $23.84 | 68000 |
| 2021-11-30 | 24.73 | $23.80 | 107544 |
| 2021-11-29 | 24.96 | $23.91 | 89224 |
| 2021-11-26 | 25.20 | $24.31 | 95700 |
| 2021-11-24 | 25.40 | $25.28 | 42826 |
| 2021-11-23 | 25.43 | $25.64 | 124900 |
| 2021-11-22 | 25.39 | $25.12 | 78100 |
| 2021-11-19 | 25.45 | $25.00 | 65339 |
| 2021-11-18 | 25.55 | $25.50 | 59717 |
| 2021-11-17 | 25.55 | $25.19 | 92400 |
| 2021-11-16 | 25.62 | $25.34 | 42544 |
| 2021-11-15 | 25.67 | $25.45 | 51400 |
| 2021-11-12 | 25.71 | $25.39 | 80541 |
| 2021-11-11 | 25.76 | $25.65 | 36700 |
| 2021-11-10 | 25.77 | $25.65 | 44200 |
| 2021-11-09 | 25.77 | $25.56 | 37222 |
| 2021-11-08 | 25.80 | $25.82 | 92533 |
| 2021-11-05 | 25.77 | $26.05 | 95900 |
| 2021-11-04 | 25.69 | $25.24 | 92721 |
| 2021-11-03 | 25.76 | $25.69 | 122341 |
| 2021-11-02 | 25.75 | $24.90 | 75240 |
| 2021-11-01 | 25.91 | $25.71 | 98200 |
| 2021-10-29 | 25.91 | $25.66 | 78400 |
| 2021-10-28 | 25.93 | $25.89 | 31600 |
| 2021-10-27 | 25.90 | $25.58 | 81720 |
| 2021-10-26 | 25.93 | $26.08 | 44549 |
| 2021-10-25 | 25.85 | $26.14 | 62002 |
| 2021-10-22 | 25.75 | $25.95 | 57415 |
| 2021-10-21 | 25.66 | $25.79 | 59704 |
| 2021-10-20 | 25.60 | $26.09 | 75801 |
| 2021-10-19 | 25.46 | $25.52 | 66425 |
| 2021-10-18 | 25.42 | $25.44 | 45000 |
| 2021-10-15 | 25.39 | $25.21 | 74100 |
| 2021-10-14 | 25.39 | $24.98 | 81500 |
| 2021-10-13 | 25.45 | $24.65 | 190800 |
| 2021-10-12 | 25.58 | $25.81 | 37100 |
| 2021-10-11 | 25.49 | $25.97 | 72300 |
| 2021-10-08 | 25.35 | $25.89 | 37800 |
| 2021-10-07 | 25.20 | $25.89 | 54728 |
| 2021-10-06 | 25.02 | $25.88 | 67633 |
| 2021-10-05 | 24.82 | $25.85 | 53321 |
| 2021-10-04 | 24.59 | $25.77 | 93610 |
| 2021-10-01 | 24.33 | $25.33 | 64900 |
| 2021-09-30 | 24.14 | $24.73 | 38411 |
| 2021-09-29 | 24.03 | $24.86 | 31100 |
| 2021-09-28 | 23.89 | $24.71 | 52700 |
| 2021-09-27 | 23.75 | $25.30 | 74200 |
| 2021-09-24 | 23.47 | $24.05 | 44531 |
| 2021-09-23 | 23.42 | $23.59 | 82500 |
| 2021-09-22 | 23.45 | $23.21 | 67700 |
| 2021-09-21 | 23.57 | $22.61 | 44711 |
| 2021-09-20 | 23.84 | $23.26 | 113500 |
| 2021-09-17 | 24.03 | $23.33 | 297010 |
| 2021-09-16 | 24.22 | $23.45 | 129000 |
| 2021-09-15 | 24.43 | $23.75 | 100100 |
| 2021-09-14 | 24.61 | $23.81 | 74141 |
| 2021-09-13 | 24.81 | $24.41 | 52200 |
| 2021-09-10 | 24.91 | $24.59 | 47027 |
| 2021-09-09 | 25.00 | $24.89 | 51900 |
| 2021-09-08 | 25.03 | $25.04 | 81441 |
| 2021-09-07 | 25.04 | $24.93 | 39200 |
| 2021-09-03 | 25.07 | $25.00 | 40300 |
| 2021-09-02 | 25.10 | $25.05 | 26825 |
| 2021-09-01 | 25.12 | $25.09 | 30533 |
| 2021-08-31 | 25.13 | $25.30 | 39300 |
| 2021-08-30 | 25.11 | $25.04 | 50900 |
| 2021-08-27 | 25.13 | $25.74 | 69252 |
| 2021-08-26 | 25.01 | $24.92 | 58716 |
| 2021-08-25 | 25.04 | $25.08 | 53200 |
| 2021-08-24 | 25.05 | $25.01 | 74900 |
| 2021-08-23 | 25.08 | $25.35 | 63800 |
| 2021-08-20 | 25.03 | $25.38 | 96734 |
| 2021-08-19 | 24.98 | $24.93 | 58200 |
| 2021-08-18 | 25.01 | $24.89 | 44709 |
| 2021-08-17 | 25.05 | $25.17 | 64930 |
| 2021-08-16 | 25.05 | $25.26 | 47148 |
| 2021-08-13 | 25.02 | $25.31 | 40828 |
| 2021-08-12 | 24.99 | $25.43 | 100900 |
| 2021-08-11 | 24.92 | $25.84 | 69332 |
| 2021-08-10 | 24.76 | $25.17 | 58230 |
| 2021-08-09 | 24.71 | $25.06 | 40500 |
| 2021-08-06 | 24.69 | $25.43 | 72600 |
| 2021-08-05 | 24.58 | $25.01 | 75700 |
| 2021-08-04 | 24.55 | $24.89 | 66008 |
| 2021-08-03 | 24.54 | $25.24 | 85209 |
| 2021-08-02 | 24.46 | $24.59 | 158600 |
| 2021-07-30 | 24.51 | $24.61 | 92640 |
| 2021-07-29 | 24.56 | $24.96 | 86300 |
| 2021-07-28 | 24.55 | $24.90 | 103819 |
| 2021-07-27 | 24.56 | $24.35 | 72029 |
| 2021-07-26 | 24.69 | $24.54 | 53700 |
| 2021-07-23 | 24.81 | $24.08 | 122800 |
| 2021-07-22 | 25.04 | $24.77 | 70800 |
| 2021-07-21 | 25.17 | $25.84 | 159448 |
| 2021-07-20 | 25.10 | $25.17 | 133208 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
31.05
2026-07-17
Close Price
$31.12
Vol: 185200
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
15.16
Average
23.32
Maximum
31.26
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 31.05 | $31.12 | 185200 |
| 2026-07-16 | 30.97 | $31.70 | 220600 |
| 2026-07-15 | 30.69 | $30.70 | 132538 |
| 2026-07-14 | 30.66 | $30.53 | 173900 |
| 2026-07-13 | 30.67 | $30.76 | 140929 |
| 2026-07-10 | 30.60 | $30.53 | 103509 |
| 2026-07-09 | 30.59 | $30.14 | 193505 |
| 2026-07-08 | 30.69 | $29.65 | 140400 |
| 2026-07-07 | 30.95 | $30.28 | 157700 |
| 2026-07-06 | 31.07 | $30.44 | 200900 |
| 2026-07-02 | 31.15 | $30.35 | 142667 |
| 2026-07-01 | 31.26 | $31.37 | 151916 |
| 2026-06-30 | 31.05 | $31.14 | 142636 |
| 2026-06-29 | 30.86 | $31.11 | 169800 |
| 2026-06-26 | 30.63 | $31.22 | 746400 |
| 2026-06-25 | 30.29 | $30.51 | 217901 |
| 2026-06-24 | 30.09 | $30.19 | 191800 |
| 2026-06-23 | 29.94 | $30.20 | 228133 |
| 2026-06-22 | 29.75 | $29.52 | 172740 |
| 2026-06-18 | 29.71 | $29.43 | 291300 |
| 2026-06-17 | 29.68 | $29.12 | 202500 |
| 2026-06-16 | 29.74 | $29.58 | 140032 |
| 2026-06-15 | 29.64 | $29.49 | 127146 |
| 2026-06-12 | 29.54 | $30.16 | 110902 |
| 2026-06-11 | 29.20 | $29.63 | 138516 |
| 2026-06-10 | 28.93 | $29.46 | 127300 |
| 2026-06-09 | 28.65 | $28.89 | 145900 |
| 2026-06-08 | 28.47 | $28.76 | 90500 |
| 2026-06-05 | 28.29 | $28.53 | 147803 |
| 2026-06-04 | 28.13 | $28.52 | 109827 |
| 2026-06-03 | 27.94 | $27.49 | 167946 |
| 2026-06-02 | 28.02 | $27.90 | 134900 |
| 2026-06-01 | 27.97 | $27.49 | 133232 |
| 2026-05-29 | 28.04 | $27.80 | 75816 |
| 2026-05-28 | 28.01 | $27.75 | 94023 |
| 2026-05-27 | 27.98 | $27.81 | 107735 |
| 2026-05-26 | 27.92 | $28.14 | 141600 |
| 2026-05-22 | 27.72 | $27.63 | 128966 |
| 2026-05-21 | 27.64 | $27.58 | 143718 |
| 2026-05-20 | 27.53 | $27.46 | 130200 |
| 2026-05-19 | 27.43 | $26.56 | 185940 |
| 2026-05-18 | 27.58 | $26.69 | 105846 |
| 2026-05-15 | 27.71 | $26.55 | 140000 |
| 2026-05-14 | 27.89 | $27.04 | 119200 |
| 2026-05-13 | 27.93 | $26.67 | 132333 |
| 2026-05-12 | 28.09 | $27.00 | 122900 |
| 2026-05-11 | 28.15 | $27.53 | 94700 |
| 2026-05-08 | 28.04 | $28.31 | 102926 |
| 2026-05-07 | 27.62 | $28.34 | 223711 |
| 2026-05-06 | 27.09 | $27.79 | 216400 |
| 2026-05-05 | 26.59 | $27.08 | 208500 |
| 2026-05-04 | 26.19 | $25.97 | 158730 |
| 2026-05-01 | 26.03 | $26.39 | 107500 |
| 2026-04-30 | 25.69 | $26.01 | 165545 |
| 2026-04-29 | 25.39 | $25.61 | 249519 |
| 2026-04-28 | 25.12 | $25.98 | 184631 |
| 2026-04-27 | 24.67 | $25.84 | 256240 |
| 2026-04-24 | 24.15 | $25.00 | 297800 |
| 2026-04-23 | 23.78 | $23.39 | 111800 |
| 2026-04-22 | 23.83 | $23.07 | 86840 |
| 2026-04-21 | 23.98 | $23.11 | 118900 |
| 2026-04-20 | 24.15 | $23.66 | 199337 |
| 2026-04-17 | 24.17 | $23.79 | 278541 |
| 2026-04-16 | 24.14 | $23.55 | 139513 |
| 2026-04-15 | 24.17 | $23.50 | 143700 |
| 2026-04-14 | 24.20 | $23.71 | 174600 |
| 2026-04-13 | 24.17 | $23.98 | 206521 |
| 2026-04-10 | 24.03 | $24.23 | 127700 |
| 2026-04-09 | 23.77 | $24.62 | 134500 |
| 2026-04-08 | 23.31 | $24.16 | 181514 |
| 2026-04-07 | 22.90 | $23.54 | 128500 |
| 2026-04-06 | 22.58 | $23.25 | 113536 |
| 2026-04-02 | 22.27 | $23.00 | 90619 |
| 2026-04-01 | 21.98 | $22.84 | 100700 |
| 2026-03-31 | 21.67 | $22.31 | 157900 |
| 2026-03-30 | 21.46 | $21.90 | 97200 |
| 2026-03-27 | 21.34 | $21.74 | 94520 |
| 2026-03-26 | 21.25 | $21.94 | 116200 |
| 2026-03-25 | 21.07 | $21.83 | 126714 |
| 2026-03-24 | 20.90 | $21.84 | 125900 |
| 2026-03-23 | 20.69 | $21.70 | 127225 |
| 2026-03-20 | 20.50 | $21.02 | 365346 |
| 2026-03-19 | 20.48 | $21.25 | 131771 |
| 2026-03-18 | 20.40 | $20.77 | 131000 |
| 2026-03-17 | 20.47 | $21.10 | 136600 |
| 2026-03-16 | 20.46 | $20.88 | 111549 |
| 2026-03-13 | 20.54 | $20.59 | 102431 |
| 2026-03-12 | 20.73 | $20.62 | 90511 |
| 2026-03-11 | 20.97 | $20.71 | 118100 |
| 2026-03-10 | 21.25 | $20.98 | 144107 |
| 2026-03-09 | 21.52 | $20.77 | 134534 |
| 2026-03-06 | 21.92 | $21.21 | 130448 |
| 2026-03-05 | 22.27 | $21.90 | 97749 |
| 2026-03-04 | 22.49 | $22.62 | 114840 |
| 2026-03-03 | 22.53 | $22.56 | 105434 |
| 2026-03-02 | 22.60 | $22.67 | 115938 |
| 2026-02-27 | 22.66 | $22.13 | 134902 |
| 2026-02-26 | 22.91 | $23.03 | 95729 |
| 2026-02-25 | 22.92 | $23.06 | 83930 |
| 2026-02-24 | 22.93 | $22.49 | 130507 |
| 2026-02-23 | 23.13 | $22.48 | 165503 |
| 2026-02-20 | 23.37 | $23.64 | 160700 |
| 2026-02-19 | 23.29 | $23.21 | 153840 |
| 2026-02-18 | 23.33 | $23.16 | 122400 |
| 2026-02-17 | 23.39 | $23.12 | 77504 |
| 2026-02-13 | 23.48 | $22.97 | 68931 |
| 2026-02-12 | 23.63 | $23.19 | 108500 |
| 2026-02-11 | 23.73 | $23.37 | 143900 |
| 2026-02-10 | 23.79 | $23.55 | 227300 |
| 2026-02-09 | 23.81 | $23.64 | 111616 |
| 2026-02-06 | 23.78 | $23.98 | 96500 |
| 2026-02-05 | 23.64 | $23.53 | 124504 |
| 2026-02-04 | 23.60 | $23.97 | 157200 |
| 2026-02-03 | 23.40 | $23.68 | 252000 |
| 2026-02-02 | 23.25 | $23.25 | 155600 |
| 2026-01-30 | 23.18 | $22.85 | 147100 |
| 2026-01-29 | 23.23 | $22.80 | 182500 |
| 2026-01-28 | 23.28 | $22.86 | 292900 |
| 2026-01-27 | 23.33 | $23.03 | 148100 |
| 2026-01-26 | 23.31 | $23.05 | 264805 |
| 2026-01-23 | 23.28 | $23.00 | 401704 |
| 2026-01-22 | 23.24 | $24.11 | 266100 |
| 2026-01-21 | 22.82 | $23.74 | 202244 |
| 2026-01-20 | 22.43 | $22.28 | 241637 |
| 2026-01-16 | 22.40 | $22.50 | 124600 |
| 2026-01-15 | 22.28 | $22.56 | 121500 |
| 2026-01-14 | 22.12 | $21.93 | 143600 |
| 2026-01-13 | 22.10 | $21.92 | 139522 |
| 2026-01-12 | 22.08 | $21.89 | 173100 |
| 2026-01-09 | 22.05 | $21.78 | 172700 |
| 2026-01-08 | 22.03 | $22.16 | 137433 |
| 2026-01-07 | 21.89 | $21.41 | 164417 |
| 2026-01-06 | 21.93 | $21.45 | 157026 |
| 2026-01-05 | 21.97 | $21.56 | 295840 |
| 2026-01-02 | 21.96 | $21.21 | 162500 |
| 2025-12-31 | 22.04 | $21.17 | 143642 |
| 2025-12-30 | 22.14 | $21.17 | 145127 |
| 2025-12-29 | 22.24 | $21.22 | 145937 |
| 2025-12-26 | 22.33 | $21.20 | 184917 |
| 2025-12-24 | 22.43 | $21.33 | 100009 |
| 2025-12-23 | 22.48 | $21.48 | 179000 |
| 2025-12-22 | 22.47 | $21.40 | 142700 |
| 2025-12-19 | 22.45 | $21.58 | 328121 |
| 2025-12-18 | 22.35 | $21.87 | 209124 |
| 2025-12-17 | 22.10 | $21.73 | 151040 |
| 2025-12-16 | 21.81 | $21.69 | 197341 |
| 2025-12-15 | 21.44 | $21.37 | 257025 |
| 2025-12-12 | 21.07 | $21.20 | 233113 |
| 2025-12-11 | 20.64 | $21.07 | 213215 |
| 2025-12-10 | 20.13 | $20.79 | 387300 |
| 2025-12-09 | 19.57 | $20.03 | 183600 |
| 2025-12-08 | 19.12 | $19.91 | 194800 |
| 2025-12-05 | 18.58 | $19.68 | 340400 |
| 2025-12-04 | 17.98 | $20.01 | 488031 |
| 2025-12-03 | 17.14 | $18.79 | 536118 |
| 2025-12-02 | 16.49 | $17.55 | 338602 |
| 2025-12-01 | 16.08 | $16.56 | 196000 |
| 2025-11-28 | 15.90 | $16.26 | 74512 |
| 2025-11-26 | 15.78 | $16.15 | 136623 |
| 2025-11-25 | 15.66 | $16.29 | 131300 |
| 2025-11-24 | 15.48 | $15.61 | 100600 |
| 2025-11-21 | 15.47 | $15.83 | 151108 |
| 2025-11-20 | 15.40 | $15.19 | 111210 |
| 2025-11-19 | 15.52 | $15.31 | 133823 |
| 2025-11-18 | 15.63 | $15.18 | 162000 |
| 2025-11-17 | 15.81 | $15.27 | 152100 |
| 2025-11-14 | 16.01 | $16.17 | 204052 |
| 2025-11-13 | 15.96 | $16.05 | 172121 |
| 2025-11-12 | 15.95 | $16.08 | 157800 |
| 2025-11-11 | 15.92 | $16.13 | 127503 |
| 2025-11-10 | 15.88 | $16.12 | 147838 |
| 2025-11-07 | 15.83 | $16.01 | 162600 |
| 2025-11-06 | 15.81 | $15.97 | 142923 |
| 2025-11-05 | 15.81 | $15.94 | 219600 |
| 2025-11-04 | 15.81 | $16.17 | 269500 |
| 2025-11-03 | 15.76 | $15.94 | 373900 |
| 2025-10-31 | 15.76 | $14.64 | 255226 |
| 2025-10-30 | 16.19 | $16.02 | 155626 |
| 2025-10-29 | 16.27 | $16.16 | 146445 |
| 2025-10-28 | 16.34 | $16.42 | 122800 |
| 2025-10-27 | 16.33 | $16.72 | 158700 |
| 2025-10-24 | 16.24 | $16.98 | 135210 |
| 2025-10-23 | 16.05 | $16.34 | 140538 |
| 2025-10-22 | 16.02 | $16.47 | 129000 |
| 2025-10-21 | 15.95 | $16.58 | 127500 |
| 2025-10-20 | 15.84 | $16.45 | 206200 |
| 2025-10-17 | 15.76 | $15.83 | 184200 |
| 2025-10-16 | 15.86 | $15.61 | 293100 |
| 2025-10-15 | 16.06 | $16.24 | 120500 |
| 2025-10-14 | 16.12 | $16.57 | 121430 |
| 2025-10-13 | 16.09 | $16.02 | 158800 |
| 2025-10-10 | 16.24 | $15.90 | 190322 |
| 2025-10-09 | 16.47 | $16.31 | 107702 |
| 2025-10-08 | 16.63 | $16.55 | 99315 |
| 2025-10-07 | 16.75 | $16.78 | 134500 |
| 2025-10-06 | 16.84 | $16.92 | 129400 |
| 2025-10-03 | 16.90 | $16.83 | 82343 |
| 2025-10-02 | 17.02 | $16.79 | 106621 |
| 2025-10-01 | 17.18 | $16.81 | 86518 |
| 2025-09-30 | 17.37 | $17.14 | 136923 |
| 2025-09-29 | 17.50 | $17.10 | 111100 |
| 2025-09-26 | 17.68 | $17.55 | 124640 |
| 2025-09-25 | 17.76 | $17.44 | 92900 |
| 2025-09-24 | 17.89 | $17.70 | 109009 |
| 2025-09-23 | 17.96 | $17.75 | 113600 |
| 2025-09-22 | 18.04 | $18.00 | 133500 |
| 2025-09-19 | 18.06 | $17.97 | 257039 |
| 2025-09-18 | 18.09 | $18.49 | 128137 |
| 2025-09-17 | 17.96 | $17.94 | 199517 |
| 2025-09-16 | 17.97 | $17.63 | 140319 |
| 2025-09-15 | 18.09 | $17.83 | 112846 |
| 2025-09-12 | 18.17 | $17.85 | 106283 |
| 2025-09-11 | 18.26 | $18.20 | 145400 |
| 2025-09-10 | 18.26 | $17.87 | 264300 |
| 2025-09-09 | 18.36 | $17.90 | 95239 |
| 2025-09-08 | 18.47 | $18.24 | 114437 |
| 2025-09-05 | 18.49 | $18.14 | 112200 |
| 2025-09-04 | 18.55 | $18.67 | 97700 |
| 2025-09-03 | 18.44 | $18.31 | 101900 |
| 2025-09-02 | 18.42 | $18.47 | 107648 |
| 2025-08-29 | 18.34 | $18.42 | 93100 |
| 2025-08-28 | 18.26 | $18.40 | 124600 |
| 2025-08-27 | 18.16 | $18.56 | 77811 |
| 2025-08-26 | 17.99 | $18.51 | 111100 |
| 2025-08-25 | 17.79 | $18.33 | 100220 |
| 2025-08-22 | 17.60 | $18.48 | 169000 |
| 2025-08-21 | 17.33 | $17.27 | 94000 |
| 2025-08-20 | 17.38 | $17.35 | 167400 |
| 2025-08-19 | 17.41 | $17.42 | 74900 |
| 2025-08-18 | 17.44 | $17.34 | 107500 |
| 2025-08-15 | 17.50 | $17.35 | 279108 |
| 2025-08-14 | 17.57 | $17.97 | 82600 |
| 2025-08-13 | 17.46 | $18.18 | 110800 |
| 2025-08-12 | 17.27 | $18.12 | 177000 |
| 2025-08-11 | 17.05 | $17.50 | 103333 |
| 2025-08-08 | 16.99 | $17.56 | 90900 |
| 2025-08-07 | 16.90 | $17.22 | 117100 |
| 2025-08-06 | 16.90 | $17.16 | 121721 |
| 2025-08-05 | 16.94 | $16.71 | 117703 |
| 2025-08-04 | 17.12 | $16.73 | 117600 |
| 2025-08-01 | 17.36 | $16.53 | 143700 |
| 2025-07-31 | 17.70 | $16.96 | 113000 |
| 2025-07-30 | 18.00 | $17.31 | 83348 |
| 2025-07-29 | 18.24 | $17.66 | 125000 |
| 2025-07-28 | 18.43 | $18.09 | 120549 |
| 2025-07-25 | 18.52 | $17.97 | 163210 |
| 2025-07-24 | 18.67 | $18.00 | 99104 |
| 2025-07-23 | 18.83 | $18.54 | 89000 |
| 2025-07-22 | 18.85 | $18.49 | 98800 |
| 2025-07-21 | 18.89 | $18.54 | 64700 |
| 2025-07-18 | 18.91 | $18.48 | 90524 |
| 2025-07-17 | 18.94 | $18.65 | 84300 |
| 2025-07-16 | 18.93 | $18.56 | 125639 |
| 2025-07-15 | 18.92 | $18.19 | 129200 |
| 2025-07-14 | 19.03 | $19.00 | 125600 |
| 2025-07-11 | 18.89 | $18.66 | 97808 |
| 2025-07-10 | 18.82 | $18.91 | 136600 |
| 2025-07-09 | 18.65 | $18.73 | 102800 |
| 2025-07-08 | 18.48 | $18.77 | 114742 |
| 2025-07-07 | 18.26 | $18.56 | 123600 |
| 2025-07-03 | 18.04 | $18.71 | 123449 |
| 2025-07-02 | 17.73 | $18.39 | 136500 |
| 2025-07-01 | 17.44 | $18.06 | 142400 |
| 2025-06-30 | 17.19 | $17.32 | 155328 |
| 2025-06-27 | 17.12 | $17.77 | 234443 |
| 2025-06-26 | 16.89 | $17.55 | 167900 |
| 2025-06-25 | 16.68 | $17.10 | 99329 |
| 2025-06-24 | 16.57 | $17.10 | 180400 |
| 2025-06-23 | 16.44 | $16.81 | 152225 |
| 2025-06-20 | 16.38 | $16.34 | 186622 |
| 2025-06-18 | 16.45 | $16.29 | 161401 |
| 2025-06-17 | 16.56 | $16.20 | 134500 |
| 2025-06-16 | 16.73 | $16.40 | 149600 |
| 2025-06-13 | 16.87 | $16.62 | 111209 |
| 2025-06-12 | 16.98 | $17.12 | 72432 |
| 2025-06-11 | 16.96 | $17.24 | 199230 |
| 2025-06-10 | 16.89 | $17.43 | 69323 |
| 2025-06-09 | 16.75 | $17.06 | 111300 |
| 2025-06-06 | 16.70 | $16.96 | 89040 |
| 2025-06-05 | 16.67 | $16.53 | 141646 |
| 2025-06-04 | 16.78 | $16.55 | 63400 |
| 2025-06-03 | 16.91 | $17.03 | 115545 |
| 2025-06-02 | 16.92 | $16.54 | 138933 |
| 2025-05-30 | 17.09 | $16.88 | 523210 |
| 2025-05-29 | 17.19 | $16.83 | 118600 |
| 2025-05-28 | 17.34 | $16.67 | 133100 |
| 2025-05-27 | 17.56 | $16.94 | 152800 |
| 2025-05-23 | 17.74 | $16.97 | 99900 |
| 2025-05-22 | 17.96 | $16.87 | 79400 |
| 2025-05-21 | 18.25 | $17.07 | 84000 |
| 2025-05-20 | 18.53 | $17.87 | 72146 |
| 2025-05-19 | 18.61 | $17.85 | 96117 |
| 2025-05-16 | 18.71 | $17.88 | 170700 |
| 2025-05-15 | 18.80 | $18.50 | 103400 |
| 2025-05-14 | 18.71 | $18.30 | 130400 |
| 2025-05-13 | 18.66 | $18.77 | 87300 |
| 2025-05-12 | 18.42 | $18.62 | 118300 |
| 2025-05-09 | 18.18 | $18.13 | 103809 |
| 2025-05-08 | 18.02 | $18.26 | 120600 |
| 2025-05-07 | 17.79 | $17.79 | 93546 |
| 2025-05-06 | 17.64 | $17.79 | 99109 |
| 2025-05-05 | 17.45 | $17.92 | 155049 |
| 2025-05-02 | 17.17 | $18.33 | 148900 |
| 2025-05-01 | 16.70 | $17.62 | 160734 |
| 2025-04-30 | 16.34 | $16.28 | 114400 |
| 2025-04-29 | 16.34 | $16.47 | 116410 |
| 2025-04-28 | 16.27 | $16.56 | 124300 |
| 2025-04-25 | 16.16 | $16.61 | 82500 |
| 2025-04-24 | 16.02 | $16.80 | 117900 |
| 2025-04-23 | 15.79 | $16.78 | 101700 |
| 2025-04-22 | 15.53 | $16.54 | 105000 |
| 2025-04-21 | 15.29 | $15.97 | 117700 |
| 2025-04-17 | 15.19 | $15.71 | 85200 |
| 2025-04-16 | 15.16 | $15.55 | 132809 |
| 2025-04-15 | 15.19 | $15.23 | 298701 |
| 2025-04-14 | 15.34 | $15.14 | 149501 |
| 2025-04-11 | 15.57 | $15.20 | 124200 |
| 2025-04-10 | 15.85 | $15.70 | 174000 |
| 2025-04-09 | 16.03 | $16.46 | 179100 |
| 2025-04-08 | 16.03 | $15.71 | 111810 |
| 2025-04-07 | 16.28 | $15.92 | 171339 |
| 2025-04-04 | 16.53 | $16.02 | 216200 |
| 2025-04-03 | 16.82 | $15.84 | 163008 |
| 2025-04-02 | 17.23 | $17.26 | 98730 |
| 2025-04-01 | 17.29 | $17.20 | 98800 |
| 2025-03-31 | 17.40 | $17.12 | 100040 |
| 2025-03-28 | 17.55 | $17.30 | 88274 |
| 2025-03-27 | 17.70 | $17.64 | 86349 |
| 2025-03-26 | 17.77 | $17.61 | 79704 |
| 2025-03-25 | 17.87 | $17.66 | 142100 |
| 2025-03-24 | 17.99 | $18.10 | 85700 |
| 2025-03-21 | 18.00 | $17.82 | 215700 |
| 2025-03-20 | 18.11 | $18.03 | 66300 |
| 2025-03-19 | 18.18 | $18.17 | 90343 |
| 2025-03-18 | 18.23 | $18.18 | 116023 |
| 2025-03-17 | 18.29 | $18.40 | 79120 |
| 2025-03-14 | 18.31 | $18.45 | 79713 |
| 2025-03-13 | 18.32 | $18.13 | 88300 |
| 2025-03-12 | 18.44 | $18.30 | 112220 |
| 2025-03-11 | 18.54 | $18.23 | 127700 |
| 2025-03-10 | 18.69 | $18.54 | 185800 |
| 2025-03-07 | 18.78 | $18.82 | 78900 |
| 2025-03-06 | 18.81 | $18.73 | 94336 |
| 2025-03-05 | 18.89 | $18.82 | 90239 |
| 2025-03-04 | 18.96 | $18.92 | 108743 |
| 2025-03-03 | 19.02 | $19.31 | 107508 |
| 2025-02-28 | 18.98 | $19.38 | 103300 |
| 2025-02-27 | 18.92 | $19.24 | 78813 |
| 2025-02-26 | 18.89 | $19.22 | 68530 |
| 2025-02-25 | 18.88 | $19.23 | 92836 |
| 2025-02-24 | 18.88 | $18.92 | 88222 |
| 2025-02-21 | 18.98 | $19.18 | 134331 |
| 2025-02-20 | 19.04 | $19.76 | 110322 |
| 2025-02-19 | 18.94 | $19.55 | 81254 |
| 2025-02-18 | 18.90 | $19.56 | 88336 |
| 2025-02-14 | 18.87 | $19.33 | 96500 |
| 2025-02-13 | 18.91 | $19.66 | 130900 |
| 2025-02-12 | 18.89 | $19.74 | 123149 |
| 2025-02-11 | 18.85 | $20.02 | 211500 |
| 2025-02-10 | 18.73 | $19.60 | 87100 |
| 2025-02-07 | 18.75 | $19.72 | 153400 |
| 2025-02-06 | 18.76 | $19.89 | 144900 |
| 2025-02-05 | 18.74 | $19.38 | 131500 |
| 2025-02-04 | 18.91 | $19.23 | 120300 |
| 2025-02-03 | 19.19 | $18.77 | 140100 |
| 2025-01-31 | 19.71 | $19.26 | 133277 |
| 2025-01-30 | 20.21 | $19.81 | 103300 |
| 2025-01-29 | 20.67 | $19.67 | 159222 |
| 2025-01-28 | 21.30 | $19.28 | 282900 |
| 2025-01-27 | 22.21 | $20.07 | 240600 |
| 2025-01-24 | 23.09 | $20.00 | 586448 |
| 2025-01-23 | 24.18 | $25.00 | 125412 |
| 2025-01-22 | 23.94 | $24.50 | 64300 |
| 2025-01-21 | 23.81 | $24.90 | 52800 |
| 2025-01-17 | 23.53 | $24.61 | 70022 |
| 2025-01-16 | 23.28 | $24.24 | 78400 |
| 2025-01-15 | 23.12 | $24.32 | 75300 |
| 2025-01-14 | 22.90 | $24.02 | 93215 |
| 2025-01-13 | 22.74 | $22.99 | 84625 |
| 2025-01-10 | 22.90 | $22.67 | 73014 |
| 2025-01-08 | 23.20 | $23.58 | 69503 |
| 2025-01-07 | 23.30 | $23.35 | 123916 |
| 2025-01-06 | 23.50 | $23.48 | 60500 |
| 2025-01-03 | 23.73 | $23.88 | 47400 |
| 2025-01-02 | 23.89 | $23.83 | 47637 |
| 2024-12-31 | 24.12 | $24.40 | 49722 |
| 2024-12-30 | 24.23 | $24.58 | 66325 |
| 2024-12-27 | 24.32 | $24.41 | 64000 |
| 2024-12-26 | 24.50 | $24.80 | 51249 |
| 2024-12-24 | 24.60 | $24.60 | 27332 |
| 2024-12-23 | 24.80 | $24.41 | 47644 |
| 2024-12-20 | 25.12 | $24.60 | 228102 |
| 2024-12-19 | 25.45 | $24.40 | 77420 |
| 2024-12-18 | 25.93 | $24.57 | 93645 |
| 2024-12-17 | 26.46 | $25.98 | 48600 |
| 2024-12-16 | 26.66 | $26.57 | 41300 |
| 2024-12-13 | 26.72 | $26.45 | 54100 |
| 2024-12-12 | 26.83 | $26.41 | 47334 |
| 2024-12-11 | 26.98 | $26.80 | 117739 |
| 2024-12-10 | 27.03 | $26.85 | 66832 |
| 2024-12-09 | 27.07 | $26.63 | 118717 |
| 2024-12-06 | 27.18 | $26.94 | 39501 |
| 2024-12-05 | 27.21 | $26.95 | 49200 |
| 2024-12-04 | 27.24 | $26.96 | 66826 |
| 2024-12-03 | 27.27 | $26.58 | 50123 |
| 2024-12-02 | 27.41 | $27.07 | 76000 |
| 2024-11-29 | 27.42 | $26.85 | 43200 |
| 2024-11-27 | 27.49 | $27.03 | 56000 |
| 2024-11-26 | 27.51 | $27.18 | 67800 |
| 2024-11-25 | 27.47 | $27.41 | 114519 |
| 2024-11-22 | 27.33 | $27.39 | 107149 |
| 2024-11-21 | 27.16 | $26.77 | 72445 |
| 2024-11-20 | 27.13 | $26.25 | 69700 |
| 2024-11-19 | 27.25 | $26.28 | 48600 |
| 2024-11-18 | 27.37 | $26.29 | 57547 |
| 2024-11-15 | 27.49 | $26.71 | 74938 |
| 2024-11-14 | 27.48 | $26.70 | 57100 |
| 2024-11-13 | 27.45 | $27.07 | 86700 |
| 2024-11-12 | 27.28 | $27.35 | 82900 |
| 2024-11-11 | 26.96 | $27.44 | 77600 |
| 2024-11-08 | 26.52 | $26.48 | 81800 |
| 2024-11-07 | 26.27 | $26.49 | 120300 |
| 2024-11-06 | 25.94 | $27.96 | 359300 |
| 2024-11-05 | 25.06 | $24.99 | 75900 |
| 2024-11-04 | 24.91 | $24.52 | 72700 |
| 2024-11-01 | 24.86 | $24.77 | 53546 |
| 2024-10-31 | 24.72 | $24.81 | 92837 |
| 2024-10-30 | 24.51 | $25.05 | 117537 |
| 2024-10-29 | 24.17 | $24.65 | 129722 |
| 2024-10-28 | 23.88 | $24.67 | 84800 |
| 2024-10-25 | 23.51 | $23.63 | 70000 |
| 2024-10-24 | 23.37 | $22.97 | 89113 |
| 2024-10-23 | 23.41 | $23.20 | 38918 |
| 2024-10-22 | 23.38 | $23.08 | 45328 |
| 2024-10-21 | 23.37 | $22.94 | 66300 |
| 2024-10-18 | 23.40 | $23.77 | 51700 |
| 2024-10-17 | 23.17 | $24.12 | 86034 |
| 2024-10-16 | 22.77 | $23.54 | 119400 |
| 2024-10-15 | 22.45 | $23.12 | 92500 |
| 2024-10-14 | 22.20 | $22.88 | 38200 |
| 2024-10-11 | 21.98 | $22.78 | 75836 |
| 2024-10-10 | 21.73 | $21.98 | 57300 |
| 2024-10-09 | 21.69 | $21.84 | 51300 |
| 2024-10-08 | 21.68 | $21.71 | 76300 |
| 2024-10-07 | 21.72 | $21.85 | 46548 |
| 2024-10-04 | 21.73 | $21.70 | 55228 |
| 2024-10-03 | 21.79 | $21.42 | 57700 |
| 2024-10-02 | 21.95 | $21.42 | 60310 |
| 2024-10-01 | 22.15 | $21.68 | 72743 |
| 2024-09-30 | 22.31 | $22.38 | 56004 |
| 2024-09-27 | 22.29 | $22.10 | 94312 |
| 2024-09-26 | 22.35 | $22.22 | 317717 |
| 2024-09-25 | 22.39 | $21.89 | 59400 |
| 2024-09-24 | 22.54 | $22.15 | 68200 |
| 2024-09-23 | 22.64 | $22.35 | 77207 |
| 2024-09-20 | 22.70 | $22.55 | 289118 |
| 2024-09-19 | 22.70 | $23.10 | 159248 |
| 2024-09-18 | 22.52 | $22.71 | 84200 |
| 2024-09-17 | 22.43 | $22.59 | 80032 |
| 2024-09-16 | 22.36 | $22.58 | 43800 |
| 2024-09-13 | 22.27 | $22.51 | 51400 |
| 2024-09-12 | 22.19 | $22.00 | 61300 |
| 2024-09-11 | 22.25 | $22.02 | 61913 |
| 2024-09-10 | 22.31 | $22.19 | 62526 |
| 2024-09-09 | 22.34 | $22.04 | 86200 |
| 2024-09-06 | 22.42 | $22.06 | 44900 |
| 2024-09-05 | 22.51 | $22.34 | 54331 |
| 2024-09-04 | 22.53 | $22.33 | 46000 |
| 2024-09-03 | 22.56 | $22.64 | 75500 |
| 2024-08-30 | 22.49 | $22.77 | 60600 |
| 2024-08-29 | 22.36 | $22.74 | 61035 |
| 2024-08-28 | 22.22 | $22.81 | 64100 |
| 2024-08-27 | 22.02 | $22.54 | 40500 |
| 2024-08-26 | 21.87 | $22.84 | 62349 |
| 2024-08-23 | 21.59 | $23.05 | 124800 |
| 2024-08-22 | 21.19 | $21.85 | 54042 |
| 2024-08-21 | 21.09 | $21.83 | 41415 |
| 2024-08-20 | 20.98 | $21.64 | 66400 |
| 2024-08-19 | 20.93 | $21.84 | 69800 |
| 2024-08-16 | 20.81 | $21.66 | 65531 |
| 2024-08-15 | 20.73 | $21.52 | 95500 |
| 2024-08-14 | 20.70 | $21.15 | 135918 |
| 2024-08-13 | 20.79 | $21.05 | 68417 |
| 2024-08-12 | 20.96 | $20.88 | 89500 |
| 2024-08-09 | 21.22 | $21.10 | 91100 |
| 2024-08-08 | 21.49 | $21.03 | 83914 |
| 2024-08-07 | 21.86 | $20.72 | 77100 |
| 2024-08-06 | 22.41 | $20.97 | 104100 |
| 2024-08-05 | 23.01 | $21.23 | 142300 |
| 2024-08-02 | 23.67 | $22.09 | 132200 |
| 2024-08-01 | 24.20 | $22.63 | 125800 |
| 2024-07-31 | 24.67 | $23.74 | 172400 |
| 2024-07-30 | 24.89 | $23.41 | 123437 |
| 2024-07-29 | 25.25 | $23.29 | 188000 |
| 2024-07-26 | 25.71 | $24.01 | 154900 |
| 2024-07-25 | 26.03 | $25.99 | 180200 |
| 2024-07-24 | 25.78 | $25.50 | 199400 |
| 2024-07-23 | 25.61 | $26.02 | 206100 |
| 2024-07-22 | 25.21 | $25.42 | 206500 |
| 2024-07-19 | 24.91 | $24.97 | 115900 |
| 2024-07-18 | 24.66 | $25.00 | 144540 |
| 2024-07-17 | 24.34 | $25.40 | 269610 |
| 2024-07-16 | 23.81 | $24.95 | 291600 |
| 2024-07-15 | 23.29 | $23.78 | 383420 |
| 2024-07-12 | 23.03 | $23.50 | 209200 |
| 2024-07-11 | 22.79 | $23.30 | 411400 |
| 2024-07-10 | 22.55 | $22.75 | 158747 |
| 2024-07-09 | 22.44 | $22.69 | 41700 |
| 2024-07-08 | 22.33 | $22.36 | 43000 |
| 2024-07-05 | 22.28 | $22.03 | 73741 |
| 2024-07-03 | 22.34 | $22.42 | 40310 |
| 2024-07-02 | 22.28 | $22.92 | 32307 |
| 2024-07-01 | 22.05 | $22.65 | 60303 |
| 2024-06-28 | 21.86 | $22.65 | 197335 |
| 2024-06-27 | 21.63 | $22.18 | 46746 |
| 2024-06-26 | 21.50 | $21.95 | 58549 |
| 2024-06-25 | 21.42 | $21.55 | 51500 |
| 2024-06-24 | 21.46 | $21.77 | 50534 |
| 2024-06-21 | 21.44 | $21.41 | 113901 |
| 2024-06-20 | 21.54 | $21.60 | 31911 |
| 2024-06-18 | 21.61 | $21.76 | 41726 |
| 2024-06-17 | 21.66 | $21.63 | 47800 |
| 2024-06-14 | 21.76 | $21.47 | 63411 |
| 2024-06-13 | 21.94 | $21.78 | 44700 |
| 2024-06-12 | 22.06 | $22.41 | 145400 |
| 2024-06-11 | 22.02 | $21.86 | 53740 |
| 2024-06-10 | 22.16 | $21.96 | 119508 |
| 2024-06-07 | 22.29 | $22.35 | 48615 |
| 2024-06-06 | 22.34 | $22.59 | 55000 |
| 2024-06-05 | 22.33 | $22.45 | 63409 |
| 2024-06-04 | 22.37 | $22.05 | 52011 |
| 2024-06-03 | 22.54 | $22.33 | 62730 |
| 2024-05-31 | 22.67 | $22.72 | 59507 |
| 2024-05-30 | 22.71 | $22.60 | 43935 |
| 2024-05-29 | 22.80 | $22.38 | 73149 |
| 2024-05-28 | 22.99 | $22.90 | 49100 |
| 2024-05-24 | 23.05 | $22.83 | 50813 |
| 2024-05-23 | 23.16 | $22.59 | 64100 |
| 2024-05-22 | 23.36 | $23.26 | 58008 |
| 2024-05-21 | 23.40 | $23.17 | 32200 |
| 2024-05-20 | 23.48 | $23.05 | 40811 |
| 2024-05-17 | 23.61 | $23.41 | 38611 |
| 2024-05-16 | 23.65 | $23.45 | 34300 |
| 2024-05-15 | 23.69 | $23.75 | 56400 |
| 2024-05-14 | 23.64 | $23.75 | 51203 |
| 2024-05-13 | 23.59 | $23.65 | 33218 |
| 2024-05-10 | 23.55 | $23.75 | 70300 |
| 2024-05-09 | 23.47 | $23.80 | 101813 |
| 2024-05-08 | 23.36 | $23.59 | 45110 |
| 2024-05-07 | 23.29 | $23.49 | 48511 |
| 2024-05-06 | 23.24 | $23.66 | 70000 |
| 2024-05-03 | 23.13 | $23.75 | 119200 |
| 2024-05-02 | 22.97 | $23.81 | 135445 |
| 2024-05-01 | 22.76 | $22.99 | 210800 |
| 2024-04-30 | 22.77 | $21.90 | 89000 |
| 2024-04-29 | 23.14 | $22.50 | 118707 |
| 2024-04-26 | 23.40 | $22.36 | 97000 |
| 2024-04-25 | 23.77 | $24.04 | 77238 |
| 2024-04-24 | 23.68 | $24.33 | 56047 |
| 2024-04-23 | 23.49 | $24.33 | 41300 |
| 2024-04-22 | 23.26 | $23.79 | 58300 |
| 2024-04-19 | 23.15 | $23.76 | 60122 |
| 2024-04-18 | 23.04 | $22.81 | 54943 |
| 2024-04-17 | 23.21 | $22.73 | 33900 |
| 2024-04-16 | 23.45 | $22.82 | 40800 |
| 2024-04-15 | 23.72 | $23.29 | 33622 |
| 2024-04-12 | 23.90 | $23.42 | 34300 |
| 2024-04-11 | 24.08 | $23.43 | 45500 |
| 2024-04-10 | 24.30 | $23.33 | 76000 |
| 2024-04-09 | 24.60 | $24.72 | 30032 |
| 2024-04-08 | 24.53 | $24.53 | 34717 |
| 2024-04-05 | 24.49 | $24.25 | 36500 |
| 2024-04-04 | 24.54 | $24.28 | 43800 |
| 2024-04-03 | 24.59 | $24.32 | 48741 |
| 2024-04-02 | 24.63 | $24.42 | 58100 |
| 2024-04-01 | 24.65 | $24.77 | 43518 |
| 2024-03-28 | 24.56 | $25.13 | 41717 |
| 2024-03-27 | 24.33 | $24.82 | 49835 |
| 2024-03-26 | 24.16 | $23.97 | 32000 |
| 2024-03-25 | 24.21 | $24.25 | 27946 |
| 2024-03-22 | 24.19 | $24.31 | 49200 |
| 2024-03-21 | 24.15 | $25.10 | 63846 |
| 2024-03-20 | 23.84 | $24.84 | 59922 |
| 2024-03-19 | 23.56 | $23.72 | 40700 |
| 2024-03-18 | 23.58 | $23.34 | 99300 |
| 2024-03-15 | 23.73 | $23.44 | 240134 |
| 2024-03-14 | 23.88 | $23.46 | 73200 |
| 2024-03-13 | 24.07 | $24.18 | 44423 |
| 2024-03-12 | 24.07 | $24.15 | 31800 |
| 2024-03-11 | 24.09 | $24.42 | 25838 |
| 2024-03-08 | 24.03 | $24.55 | 34437 |
| 2024-03-07 | 23.93 | $24.44 | 31900 |
| 2024-03-06 | 23.84 | $24.34 | 40200 |
| 2024-03-05 | 23.77 | $24.32 | 52845 |
| 2024-03-04 | 23.70 | $23.74 | 38100 |
| 2024-03-01 | 23.81 | $23.90 | 45000 |
| 2024-02-29 | 23.90 | $24.35 | 53221 |
| 2024-02-28 | 23.88 | $24.06 | 58500 |
| 2024-02-27 | 23.96 | $24.20 | 44232 |
| 2024-02-26 | 24.02 | $24.23 | 35006 |
| 2024-02-23 | 24.09 | $24.23 | 28200 |
| 2024-02-22 | 24.19 | $24.33 | 61407 |
| 2024-02-21 | 24.29 | $24.58 | 38503 |
| 2024-02-20 | 24.34 | $24.72 | 46900 |
| 2024-02-16 | 24.37 | $24.96 | 47941 |
| 2024-02-15 | 24.34 | $25.22 | 82900 |
| 2024-02-14 | 24.23 | $24.51 | 71215 |
| 2024-02-13 | 24.34 | $24.09 | 100200 |
| 2024-02-12 | 24.61 | $25.42 | 80015 |
| 2024-02-09 | 24.54 | $24.77 | 52323 |
| 2024-02-08 | 24.67 | $24.33 | 48242 |
| 2024-02-07 | 24.98 | $24.26 | 61035 |
| 2024-02-06 | 25.39 | $24.46 | 56737 |
| 2024-02-05 | 25.83 | $24.97 | 75600 |
| 2024-02-02 | 26.21 | $25.46 | 45800 |
| 2024-02-01 | 26.53 | $25.73 | 92900 |
| 2024-01-31 | 26.83 | $26.26 | 133900 |
| 2024-01-30 | 27.03 | $27.60 | 65500 |
| 2024-01-29 | 26.85 | $27.46 | 101900 |
| 2024-01-26 | 26.66 | $26.90 | 64200 |
| 2024-01-25 | 26.62 | $27.22 | 62200 |
| 2024-01-24 | 26.46 | $26.95 | 34710 |
| 2024-01-23 | 26.36 | $26.73 | 60600 |
| 2024-01-22 | 26.31 | $26.99 | 32826 |
| 2024-01-19 | 26.16 | $26.45 | 29012 |
| 2024-01-18 | 26.15 | $26.04 | 35032 |
| 2024-01-17 | 26.27 | $25.86 | 55000 |
| 2024-01-16 | 26.48 | $25.77 | 43500 |
| 2024-01-12 | 26.77 | $26.00 | 46900 |
| 2024-01-11 | 27.04 | $26.15 | 38811 |
| 2024-01-10 | 27.32 | $26.43 | 41800 |
| 2024-01-09 | 27.56 | $26.54 | 46817 |
| 2024-01-08 | 27.81 | $27.03 | 61900 |
| 2024-01-05 | 27.95 | $27.27 | 119848 |
| 2024-01-04 | 28.04 | $27.06 | 49928 |
| 2024-01-03 | 28.19 | $26.83 | 80700 |
| 2024-01-02 | 28.43 | $27.57 | 68544 |
| 2023-12-29 | 28.47 | $27.56 | 58600 |
| 2023-12-28 | 28.50 | $28.08 | 38500 |
| 2023-12-27 | 28.35 | $28.29 | 46409 |
| 2023-12-26 | 28.08 | $28.16 | 46624 |
| 2023-12-22 | 27.77 | $27.70 | 42648 |
| 2023-12-21 | 27.51 | $27.56 | 76022 |
| 2023-12-20 | 27.22 | $26.92 | 89800 |
| 2023-12-19 | 27.04 | $27.34 | 78900 |
| 2023-12-18 | 26.67 | $26.91 | 85540 |
| 2023-12-15 | 26.34 | $26.97 | 261130 |
| 2023-12-14 | 25.90 | $26.75 | 83200 |
| 2023-12-13 | 25.42 | $26.16 | 111600 |
| 2023-12-12 | 25.01 | $24.96 | 37648 |
| 2023-12-11 | 24.86 | $25.04 | 33300 |
| 2023-12-08 | 24.66 | $25.05 | 55834 |
| 2023-12-07 | 24.39 | $24.91 | 41500 |
| 2023-12-06 | 24.09 | $24.42 | 41321 |
| 2023-12-05 | 23.88 | $24.24 | 41343 |
| 2023-12-04 | 23.67 | $24.28 | 48600 |
| 2023-12-01 | 23.40 | $23.85 | 85700 |
| 2023-11-30 | 23.19 | $22.58 | 61800 |
| 2023-11-29 | 23.34 | $22.94 | 43700 |
| 2023-11-28 | 23.40 | $22.59 | 32300 |
| 2023-11-27 | 23.57 | $22.70 | 84500 |
| 2023-11-24 | 23.74 | $23.27 | 17200 |
| 2023-11-22 | 23.76 | $23.06 | 34144 |
| 2023-11-21 | 23.83 | $23.12 | 39442 |
| 2023-11-20 | 23.89 | $23.49 | 41700 |
| 2023-11-17 | 23.83 | $23.74 | 48225 |
| 2023-11-16 | 23.67 | $23.30 | 32000 |
| 2023-11-15 | 23.59 | $23.90 | 55745 |
| 2023-11-14 | 23.30 | $24.18 | 95800 |
| 2023-11-13 | 22.84 | $22.49 | 40300 |
| 2023-11-10 | 22.80 | $22.50 | 37100 |
| 2023-11-09 | 22.74 | $22.37 | 51318 |
| 2023-11-08 | 22.70 | $22.57 | 48504 |
| 2023-11-07 | 22.58 | $22.66 | 36814 |
| 2023-11-06 | 22.39 | $22.96 | 35600 |
| 2023-11-03 | 22.06 | $23.14 | 75400 |
| 2023-11-02 | 21.58 | $22.57 | 66000 |
| 2023-11-01 | 21.18 | $21.75 | 65500 |
| 2023-10-31 | 20.95 | $21.82 | 58400 |
| 2023-10-30 | 20.64 | $21.06 | 56400 |
| 2023-10-27 | 20.51 | $20.45 | 39000 |
| 2023-10-26 | 20.55 | $20.72 | 55000 |
| 2023-10-25 | 20.51 | $20.32 | 56734 |
| 2023-10-24 | 20.59 | $20.38 | 55700 |
| 2023-10-23 | 20.67 | $20.50 | 44600 |
| 2023-10-20 | 20.73 | $20.53 | 78000 |
| 2023-10-19 | 20.79 | $20.79 | 38225 |
| 2023-10-18 | 20.79 | $20.99 | 41200 |
| 2023-10-17 | 20.73 | $21.11 | 62000 |
| 2023-10-16 | 20.62 | $20.70 | 46808 |
| 2023-10-13 | 20.61 | $20.48 | 38400 |
| 2023-10-12 | 20.68 | $20.98 | 45931 |
| 2023-10-11 | 20.61 | $21.07 | 19400 |
| 2023-10-10 | 20.49 | $20.99 | 47200 |
| 2023-10-09 | 20.38 | $20.79 | 49031 |
| 2023-10-06 | 20.32 | $20.78 | 40441 |
| 2023-10-05 | 20.25 | $20.85 | 56400 |
| 2023-10-04 | 20.16 | $20.37 | 45000 |
| 2023-10-03 | 20.20 | $20.21 | 49900 |
| 2023-10-02 | 20.31 | $20.62 | 73142 |
| 2023-09-29 | 20.32 | $20.54 | 53600 |
| 2023-09-28 | 20.37 | $20.58 | 52017 |
| 2023-09-27 | 20.43 | $20.41 | 36100 |
| 2023-09-26 | 20.56 | $20.51 | 28014 |
| 2023-09-25 | 20.70 | $20.93 | 39719 |
| 2023-09-22 | 20.75 | $20.62 | 36900 |
| 2023-09-21 | 20.91 | $20.82 | 45200 |
| 2023-09-20 | 21.05 | $20.76 | 29615 |
| 2023-09-19 | 21.25 | $20.86 | 30000 |
| 2023-09-18 | 21.47 | $21.14 | 43900 |
| 2023-09-15 | 21.65 | $21.74 | 181100 |
| 2023-09-14 | 21.69 | $22.01 | 60300 |
| 2023-09-13 | 21.66 | $21.65 | 40000 |
| 2023-09-12 | 21.73 | $21.83 | 38000 |
| 2023-09-11 | 21.77 | $21.87 | 62926 |
| 2023-09-08 | 21.81 | $22.06 | 40145 |
| 2023-09-07 | 21.81 | $21.87 | 141145 |
| 2023-09-06 | 21.87 | $21.82 | 50300 |
| 2023-09-05 | 21.96 | $22.11 | 44400 |
| 2023-09-01 | 21.99 | $22.46 | 48314 |
| 2023-08-31 | 21.91 | $22.20 | 46000 |
| 2023-08-30 | 21.90 | $22.13 | 24740 |
| 2023-08-29 | 21.92 | $22.32 | 38158 |
| 2023-08-28 | 21.89 | $22.13 | 38213 |
| 2023-08-25 | 21.92 | $21.80 | 27400 |
| 2023-08-24 | 22.06 | $22.10 | 48621 |
| 2023-08-23 | 22.15 | $22.02 | 43700 |
| 2023-08-22 | 22.28 | $21.79 | 60743 |
| 2023-08-21 | 22.52 | $22.12 | 48700 |
| 2023-08-18 | 22.71 | $22.18 | 124900 |
| 2023-08-17 | 22.92 | $22.26 | 48400 |
| 2023-08-16 | 23.15 | $22.13 | 50300 |
| 2023-08-15 | 23.47 | $22.40 | 60437 |
| 2023-08-14 | 23.77 | $22.97 | 34900 |
| 2023-08-11 | 23.95 | $23.29 | 35733 |
| 2023-08-10 | 24.05 | $23.07 | 53229 |
| 2023-08-09 | 24.24 | $23.52 | 59612 |
| 2023-08-08 | 24.31 | $24.00 | 51136 |
| 2023-08-07 | 24.23 | $24.20 | 44900 |
| 2023-08-04 | 24.06 | $23.71 | 36800 |
| 2023-08-03 | 23.99 | $23.68 | 38300 |
| 2023-08-02 | 23.90 | $23.63 | 44209 |
| 2023-08-01 | 23.78 | $23.46 | 60148 |
| 2023-07-31 | 23.69 | $23.43 | 45428 |
| 2023-07-28 | 23.56 | $23.81 | 64120 |
| 2023-07-27 | 23.28 | $23.30 | 67539 |
| 2023-07-26 | 23.08 | $23.38 | 91900 |
| 2023-07-25 | 22.79 | $22.67 | 39540 |
| 2023-07-24 | 22.66 | $22.97 | 64500 |
| 2023-07-21 | 22.39 | $22.62 | 49900 |
| 2023-07-20 | 22.16 | $22.81 | 54946 |
| 2023-07-19 | 21.81 | $22.91 | 58439 |
| 2023-07-18 | 21.34 | $22.35 | 59331 |
| 2023-07-17 | 20.95 | $21.32 | 51510 |
| 2023-07-14 | 20.79 | $21.17 | 47342 |
| 2023-07-13 | 20.64 | $21.29 | 36100 |
| 2023-07-12 | 20.42 | $21.13 | 56046 |
| 2023-07-11 | 20.20 | $20.72 | 70542 |
| 2023-07-10 | 20.07 | $20.33 | 43700 |
| 2023-07-07 | 20.04 | $20.29 | 147500 |
| 2023-07-06 | 20.01 | $19.93 | 58811 |
| 2023-07-05 | 20.09 | $20.01 | 72100 |
| 2023-07-03 | 20.18 | $20.28 | 34419 |
| 2023-06-30 | 20.19 | $19.91 | 73824 |
| 2023-06-29 | 20.33 | $20.13 | 50420 |
| 2023-06-28 | 20.44 | $19.97 | 59300 |
| 2023-06-27 | 20.61 | $19.87 | 45043 |
| 2023-06-26 | 20.86 | $20.06 | 35600 |
| 2023-06-23 | 21.10 | $20.26 | 180200 |
| 2023-06-22 | 21.33 | $20.26 | 65000 |
| 2023-06-21 | 21.60 | $20.54 | 44900 |
| 2023-06-20 | 21.83 | $20.78 | 55710 |
| 2023-06-16 | 22.03 | $21.29 | 94121 |
| 2023-06-15 | 22.10 | $21.73 | 48600 |
| 2023-06-14 | 22.03 | $21.50 | 59917 |
| 2023-06-13 | 22.00 | $21.90 | 56707 |
| 2023-06-12 | 21.84 | $21.42 | 47610 |
| 2023-06-09 | 21.77 | $21.59 | 58500 |
| 2023-06-08 | 21.63 | $22.27 | 62300 |
| 2023-06-07 | 21.22 | $22.45 | 127800 |
| 2023-06-06 | 20.66 | $21.44 | 76921 |
| 2023-06-05 | 20.29 | $20.18 | 59900 |
| 2023-06-02 | 20.23 | $20.90 | 65900 |
| 2023-06-01 | 19.93 | $19.69 | 64706 |
| 2023-05-31 | 19.94 | $19.34 | 67515 |
| 2023-05-30 | 20.07 | $19.92 | 40900 |
| 2023-05-26 | 20.03 | $20.09 | 45000 |
| 2023-05-25 | 19.93 | $19.96 | 47200 |
| 2023-05-24 | 19.84 | $19.98 | 54800 |
| 2023-05-23 | 19.73 | $20.23 | 59300 |
| 2023-05-22 | 19.51 | $20.00 | 82800 |
| 2023-05-19 | 19.32 | $19.57 | 71600 |
| 2023-05-18 | 19.23 | $19.88 | 55911 |
| 2023-05-17 | 19.01 | $19.96 | 67704 |
| 2023-05-16 | 18.74 | $18.71 | 56900 |
| 2023-05-15 | 18.80 | $18.97 | 73042 |
| 2023-05-12 | 18.80 | $18.75 | 45326 |
| 2023-05-11 | 18.88 | $18.72 | 58403 |
| 2023-05-10 | 19.00 | $19.16 | 57144 |
| 2023-05-09 | 19.01 | $19.00 | 65218 |
| 2023-05-08 | 19.07 | $19.12 | 52620 |
| 2023-05-05 | 19.13 | $19.53 | 69400 |
| 2023-05-04 | 19.08 | $18.65 | 147227 |
| 2023-05-03 | 19.30 | $19.38 | 106110 |
| 2023-05-02 | 19.35 | $19.15 | 154500 |
| 2023-05-01 | 19.49 | $19.97 | 106200 |
| 2023-04-28 | 19.41 | $20.00 | 97600 |
| 2023-04-27 | 19.31 | $19.45 | 88229 |
| 2023-04-26 | 19.38 | $19.27 | 66200 |
| 2023-04-25 | 19.53 | $19.13 | 73539 |
| 2023-04-24 | 19.78 | $19.86 | 62100 |
| 2023-04-21 | 19.85 | $20.11 | 80542 |
| 2023-04-20 | 19.88 | $20.25 | 65810 |
| 2023-04-19 | 19.87 | $20.51 | 82649 |
| 2023-04-18 | 19.80 | $19.84 | 105621 |
| 2023-04-17 | 19.94 | $20.38 | 89300 |
| 2023-04-14 | 19.95 | $20.12 | 96300 |
| 2023-04-13 | 20.06 | $20.52 | 76100 |
| 2023-04-12 | 20.09 | $20.22 | 78200 |
| 2023-04-11 | 20.23 | $20.36 | 92400 |
| 2023-04-10 | 20.37 | $20.75 | 96600 |
| 2023-04-06 | 20.44 | $20.50 | 77443 |
| 2023-04-05 | 20.62 | $20.78 | 65400 |
| 2023-04-04 | 20.76 | $20.95 | 99709 |
| 2023-04-03 | 20.90 | $21.42 | 138700 |
| 2023-03-31 | 20.95 | $21.42 | 126601 |
| 2023-03-30 | 21.01 | $21.30 | 60501 |
| 2023-03-29 | 21.15 | $21.93 | 77000 |
| 2023-03-28 | 21.14 | $21.89 | 94500 |
| 2023-03-27 | 21.17 | $21.93 | 133508 |
| 2023-03-24 | 21.20 | $21.65 | 138100 |
| 2023-03-23 | 21.35 | $21.07 | 94400 |
| 2023-03-22 | 21.75 | $21.84 | 113748 |
| 2023-03-21 | 22.00 | $22.48 | 225100 |
| 2023-03-20 | 22.14 | $21.89 | 111205 |
| 2023-03-17 | 22.50 | $22.23 | 252600 |
| 2023-03-16 | 22.86 | $23.13 | 164900 |
| 2023-03-15 | 23.03 | $22.17 | 228000 |
| 2023-03-14 | 23.57 | $22.32 | 191700 |
| 2023-03-13 | 24.18 | $22.48 | 231900 |
| 2023-03-10 | 24.89 | $23.97 | 145700 |
| 2023-03-09 | 25.29 | $23.94 | 105035 |
| 2023-03-08 | 25.80 | $25.39 | 52702 |
| 2023-03-07 | 25.96 | $25.34 | 43704 |
| 2023-03-06 | 26.17 | $25.85 | 115012 |
| 2023-03-03 | 26.26 | $26.32 | 67800 |
| 2023-03-02 | 26.23 | $26.37 | 62044 |
| 2023-03-01 | 26.17 | $26.36 | 66300 |
| 2023-02-28 | 26.10 | $26.04 | 122830 |
| 2023-02-27 | 26.13 | $25.93 | 47900 |
| 2023-02-24 | 26.19 | $26.07 | 55416 |
| 2023-02-23 | 26.22 | $26.23 | 55300 |
| 2023-02-22 | 26.20 | $26.16 | 58606 |
| 2023-02-21 | 26.20 | $26.23 | 71900 |
| 2023-02-17 | 26.19 | $26.37 | 100544 |
| 2023-02-16 | 26.12 | $26.06 | 78800 |
| 2023-02-15 | 26.14 | $26.15 | 39440 |
| 2023-02-14 | 26.13 | $26.02 | 56000 |
| 2023-02-13 | 26.17 | $26.41 | 48446 |
| 2023-02-10 | 26.08 | $26.30 | 49924 |
| 2023-02-09 | 26.02 | $26.18 | 54300 |
| 2023-02-08 | 25.98 | $26.51 | 84200 |
| 2023-02-07 | 25.83 | $26.35 | 48223 |
| 2023-02-06 | 25.71 | $26.17 | 54016 |
| 2023-02-03 | 25.61 | $26.42 | 81200 |
| 2023-02-02 | 25.42 | $25.73 | 81602 |
| 2023-02-01 | 25.42 | $25.54 | 84600 |
| 2023-01-31 | 25.48 | $25.48 | 100800 |
| 2023-01-30 | 25.58 | $24.83 | 117324 |
| 2023-01-27 | 25.91 | $24.00 | 147241 |
| 2023-01-26 | 26.58 | $26.69 | 42500 |
| 2023-01-25 | 26.55 | $26.59 | 28705 |
| 2023-01-24 | 26.55 | $26.37 | 59903 |
| 2023-01-23 | 26.62 | $26.63 | 36100 |
| 2023-01-20 | 26.61 | $26.55 | 52300 |
| 2023-01-19 | 26.63 | $26.35 | 42927 |
| 2023-01-18 | 26.72 | $26.12 | 43407 |
| 2023-01-17 | 26.91 | $26.66 | 79000 |
| 2023-01-13 | 26.96 | $27.28 | 31338 |
| 2023-01-12 | 26.82 | $27.23 | 94900 |
| 2023-01-11 | 26.66 | $26.70 | 37000 |
| 2023-01-10 | 26.64 | $26.85 | 37400 |
| 2023-01-09 | 26.57 | $26.70 | 49000 |
| 2023-01-06 | 26.53 | $26.99 | 40100 |
| 2023-01-05 | 26.39 | $26.46 | 30600 |
| 2023-01-04 | 26.39 | $26.58 | 52748 |
| 2023-01-03 | 26.35 | $26.53 | 53341 |
| 2022-12-30 | 26.32 | $26.62 | 27812 |
| 2022-12-29 | 26.26 | $26.77 | 49700 |
| 2022-12-28 | 26.14 | $26.37 | 55700 |
| 2022-12-27 | 26.13 | $26.43 | 24300 |
| 2022-12-23 | 26.10 | $26.53 | 29416 |
| 2022-12-22 | 26.03 | $26.23 | 49800 |
| 2022-12-21 | 26.05 | $26.29 | 52811 |
| 2022-12-20 | 26.06 | $25.78 | 52600 |
| 2022-12-19 | 26.24 | $25.99 | 76910 |
| 2022-12-16 | 26.40 | $25.69 | 96600 |
| 2022-12-15 | 26.69 | $25.97 | 54232 |
| 2022-12-14 | 26.95 | $26.45 | 79933 |
| 2022-12-13 | 27.13 | $27.17 | 80910 |
| 2022-12-12 | 27.11 | $27.11 | 55142 |
| 2022-12-09 | 27.10 | $27.38 | 36300 |
| 2022-12-08 | 27.01 | $27.26 | 51200 |
| 2022-12-07 | 26.94 | $27.50 | 62405 |
| 2022-12-06 | 26.78 | $26.75 | 92100 |
| 2022-12-05 | 26.82 | $26.57 | 54200 |
| 2022-12-02 | 26.92 | $27.28 | 38219 |
| 2022-12-01 | 26.83 | $27.57 | 84100 |
| 2022-11-30 | 26.62 | $26.91 | 58740 |
| 2022-11-29 | 26.58 | $26.59 | 43900 |
| 2022-11-28 | 26.63 | $26.44 | 40600 |
| 2022-11-25 | 26.74 | $26.81 | 14400 |
| 2022-11-23 | 26.77 | $26.44 | 27300 |
| 2022-11-22 | 26.91 | $26.83 | 37634 |
| 2022-11-21 | 26.96 | $26.91 | 34800 |
| 2022-11-18 | 27.01 | $26.60 | 48500 |
| 2022-11-17 | 27.15 | $26.47 | 29000 |
| 2022-11-16 | 27.37 | $26.60 | 75500 |
| 2022-11-15 | 27.59 | $26.91 | 38603 |
| 2022-11-14 | 27.76 | $26.87 | 69935 |
| 2022-11-11 | 27.97 | $27.22 | 54700 |
| 2022-11-10 | 28.10 | $28.10 | 102817 |
| 2022-11-09 | 27.98 | $27.04 | 92900 |
| 2022-11-08 | 28.15 | $27.52 | 44231 |
| 2022-11-07 | 28.20 | $27.69 | 51000 |
| 2022-11-04 | 28.19 | $27.77 | 61807 |
| 2022-11-03 | 28.14 | $26.71 | 62114 |
| 2022-11-02 | 28.40 | $27.54 | 71839 |
| 2022-11-01 | 28.44 | $28.12 | 53500 |
| 2022-10-31 | 28.29 | $28.04 | 107137 |
| 2022-10-28 | 28.10 | $28.43 | 45500 |
| 2022-10-27 | 27.74 | $27.69 | 46813 |
| 2022-10-26 | 27.52 | $27.61 | 64000 |
| 2022-10-25 | 27.26 | $27.92 | 82100 |
| 2022-10-24 | 26.83 | $27.44 | 125522 |
| 2022-10-21 | 26.45 | $27.02 | 105507 |
| 2022-10-20 | 26.11 | $26.22 | 85800 |
| 2022-10-19 | 25.93 | $26.79 | 82900 |
| 2022-10-18 | 25.53 | $26.62 | 73546 |
| 2022-10-17 | 25.09 | $26.30 | 125823 |
| 2022-10-14 | 24.66 | $25.87 | 88300 |
| 2022-10-13 | 24.27 | $25.55 | 167846 |
| 2022-10-12 | 23.90 | $24.29 | 131300 |
| 2022-10-11 | 23.85 | $24.14 | 72434 |
| 2022-10-10 | 23.84 | $24.07 | 86509 |
| 2022-10-07 | 23.87 | $23.77 | 96046 |
| 2022-10-06 | 24.00 | $24.00 | 225706 |
| 2022-10-05 | 24.10 | $24.55 | 64106 |
| 2022-10-04 | 24.06 | $25.05 | 81621 |
| 2022-10-03 | 23.85 | $24.05 | 72609 |
| 2022-09-30 | 23.93 | $23.57 | 82500 |
| 2022-09-29 | 24.19 | $23.75 | 62300 |
| 2022-09-28 | 24.45 | $24.33 | 63946 |
| 2022-09-27 | 24.60 | $24.28 | 84500 |
| 2022-09-26 | 24.81 | $24.68 | 71008 |
| 2022-09-23 | 24.94 | $24.72 | 56300 |
| 2022-09-22 | 25.09 | $25.18 | 38200 |
| 2022-09-21 | 25.13 | $25.76 | 71200 |
| 2022-09-20 | 25.01 | $25.86 | 72900 |
| 2022-09-19 | 24.84 | $25.72 | 93100 |
| 2022-09-16 | 24.68 | $24.96 | 149800 |
| 2022-09-15 | 24.74 | $25.07 | 52215 |
| 2022-09-14 | 24.78 | $24.67 | 83901 |
| 2022-09-13 | 24.97 | $25.04 | 61606 |
| 2022-09-12 | 25.10 | $26.14 | 128309 |
| 2022-09-09 | 24.92 | $25.42 | 36004 |
| 2022-09-08 | 24.93 | $25.20 | 45109 |
| 2022-09-07 | 25.03 | $25.19 | 66636 |
| 2022-09-06 | 25.16 | $24.66 | 55100 |
| 2022-09-02 | 25.51 | $24.87 | 33038 |
| 2022-09-01 | 25.87 | $25.30 | 85000 |
| 2022-08-31 | 26.17 | $25.09 | 138232 |
| 2022-08-30 | 26.62 | $25.68 | 45312 |
| 2022-08-29 | 26.98 | $25.95 | 43500 |
| 2022-08-26 | 27.34 | $26.50 | 41038 |
| 2022-08-25 | 27.60 | $26.91 | 38400 |
| 2022-08-24 | 27.77 | $26.60 | 38031 |
| 2022-08-23 | 28.08 | $26.99 | 39147 |
| 2022-08-22 | 28.32 | $27.13 | 33230 |
| 2022-08-19 | 28.56 | $27.66 | 87600 |
| 2022-08-18 | 28.67 | $28.06 | 88400 |
| 2022-08-17 | 28.66 | $28.34 | 35706 |
| 2022-08-16 | 28.55 | $28.80 | 33100 |
| 2022-08-15 | 28.25 | $28.56 | 50000 |
| 2022-08-12 | 27.94 | $28.28 | 54800 |
| 2022-08-11 | 27.64 | $28.00 | 44238 |
| 2022-08-10 | 27.35 | $27.43 | 32600 |
| 2022-08-09 | 27.17 | $27.22 | 39536 |
| 2022-08-08 | 27.01 | $26.79 | 40700 |
| 2022-08-05 | 26.93 | $26.61 | 27800 |
| 2022-08-04 | 26.88 | $26.46 | 36700 |
| 2022-08-03 | 26.86 | $26.63 | 73300 |
| 2022-08-02 | 26.77 | $26.26 | 85114 |
| 2022-08-01 | 26.77 | $27.20 | 261400 |
| 2022-07-29 | 26.45 | $26.20 | 87300 |
| 2022-07-28 | 26.38 | $26.65 | 35700 |
| 2022-07-27 | 26.14 | $26.77 | 37525 |
| 2022-07-26 | 25.79 | $26.46 | 43406 |
| 2022-07-25 | 25.46 | $26.12 | 49147 |
| 2022-07-22 | 25.17 | $25.39 | 59293 |
| 2022-07-21 | 25.03 | $25.47 | 45909 |
| 2022-07-20 | 24.84 | $25.29 | 36800 |
| 2022-07-19 | 24.67 | $25.18 | 57714 |
| 2022-07-18 | 24.49 | $24.68 | 45137 |
| 2022-07-15 | 24.43 | $24.52 | 60119 |
| 2022-07-14 | 24.41 | $23.89 | 35900 |
| 2022-07-13 | 24.59 | $24.38 | 33900 |
| 2022-07-12 | 24.66 | $24.84 | 38500 |
| 2022-07-11 | 24.59 | $24.70 | 28900 |
| 2022-07-08 | 24.56 | $24.68 | 44700 |
| 2022-07-07 | 24.53 | $24.75 | 67000 |
| 2022-07-06 | 24.47 | $24.79 | 54600 |
| 2022-07-05 | 24.39 | $25.03 | 77128 |
| 2022-07-01 | 24.22 | $24.60 | 85800 |
| 2022-06-30 | 24.16 | $24.04 | 56000 |
| 2022-06-29 | 24.27 | $24.33 | 103500 |
| 2022-06-28 | 24.31 | $24.42 | 68605 |
| 2022-06-27 | 24.34 | $24.56 | 74939 |
| 2022-06-24 | 24.34 | $24.51 | 176721 |
| 2022-06-23 | 24.36 | $24.49 | 89923 |
| 2022-06-22 | 24.40 | $24.95 | 71121 |
| 2022-06-21 | 24.31 | $24.75 | 90000 |
| 2022-06-17 | 24.28 | $24.31 | 109504 |
| 2022-06-16 | 24.38 | $23.88 | 88242 |
| 2022-06-15 | 24.66 | $24.59 | 91800 |
| 2022-06-14 | 24.78 | $24.20 | 68108 |
| 2022-06-13 | 25.05 | $23.90 | 79406 |
| 2022-06-10 | 25.48 | $24.26 | 57249 |
| 2022-06-09 | 25.90 | $25.14 | 54918 |
| 2022-06-08 | 26.14 | $25.59 | 53700 |
| 2022-06-07 | 26.28 | $26.08 | 71100 |
| 2022-06-06 | 26.29 | $26.42 | 51300 |
| 2022-06-03 | 26.21 | $26.05 | 48328 |
| 2022-06-02 | 26.21 | $26.66 | 42103 |
| 2022-06-01 | 26.03 | $26.35 | 48516 |
| 2022-05-31 | 25.91 | $26.88 | 168023 |
| 2022-05-27 | 25.59 | $26.32 | 43300 |
| 2022-05-26 | 25.38 | $26.17 | 38000 |
| 2022-05-25 | 25.19 | $25.72 | 46208 |
| 2022-05-24 | 25.10 | $25.72 | 42310 |
| 2022-05-23 | 24.99 | $25.67 | 150205 |
| 2022-05-20 | 24.90 | $25.04 | 174000 |
| 2022-05-19 | 24.99 | $24.76 | 75724 |
| 2022-05-18 | 25.21 | $25.31 | 54620 |
| 2022-05-17 | 25.30 | $25.83 | 101400 |
| 2022-05-16 | 25.27 | $25.28 | 49100 |
| 2022-05-13 | 25.41 | $25.15 | 46800 |
| 2022-05-12 | 25.64 | $25.33 | 49919 |
| 2022-05-11 | 25.88 | $25.90 | 70500 |
| 2022-05-10 | 25.99 | $26.09 | 75100 |
| 2022-05-09 | 26.08 | $26.32 | 68500 |
| 2022-05-06 | 26.12 | $25.94 | 52200 |
| 2022-05-05 | 26.30 | $26.45 | 73560 |
| 2022-05-04 | 26.38 | $26.82 | 51400 |
| 2022-05-03 | 26.36 | $26.47 | 49500 |
| 2022-05-02 | 26.45 | $26.28 | 170746 |
| 2022-04-29 | 26.64 | $26.36 | 69600 |
| 2022-04-28 | 26.86 | $27.06 | 42700 |
| 2022-04-27 | 26.91 | $26.64 | 43112 |
| 2022-04-26 | 27.11 | $26.80 | 68600 |
| 2022-04-25 | 27.31 | $27.46 | 44903 |
| 2022-04-22 | 27.36 | $27.57 | 31200 |
| 2022-04-21 | 27.39 | $28.11 | 59122 |
| 2022-04-20 | 27.26 | $28.42 | 62347 |
| 2022-04-19 | 27.02 | $27.87 | 47824 |
| 2022-04-18 | 26.91 | $27.40 | 34400 |
| 2022-04-14 | 26.93 | $27.15 | 50600 |
| 2022-04-13 | 27.05 | $27.10 | 92100 |
| 2022-04-12 | 27.23 | $27.18 | 51841 |
| 2022-04-11 | 27.43 | $27.39 | 145244 |
| 2022-04-08 | 27.62 | $26.96 | 88441 |
| 2022-04-07 | 28.00 | $27.39 | 64302 |
| 2022-04-06 | 28.34 | $27.54 | 101400 |
| 2022-04-05 | 28.70 | $28.09 | 47800 |
| 2022-04-04 | 28.98 | $28.29 | 60000 |
| 2022-04-01 | 29.26 | $28.92 | 68829 |
| 2022-03-31 | 29.41 | $28.86 | 131531 |
| 2022-03-30 | 29.60 | $29.14 | 45134 |
| 2022-03-29 | 29.74 | $29.87 | 74200 |
| 2022-03-28 | 29.69 | $29.89 | 99604 |
| 2022-03-25 | 29.61 | $30.02 | 153600 |
| 2022-03-24 | 29.47 | $29.65 | 66600 |
| 2022-03-23 | 29.42 | $29.28 | 55900 |
| 2022-03-22 | 29.47 | $29.80 | 42400 |
| 2022-03-21 | 29.37 | $29.33 | 43029 |
| 2022-03-18 | 29.39 | $29.50 | 121100 |
| 2022-03-17 | 29.36 | $29.63 | 71200 |
| 2022-03-16 | 29.28 | $29.48 | 103100 |
| 2022-03-15 | 29.24 | $29.36 | 41400 |
| 2022-03-14 | 29.22 | $29.74 | 78111 |
| 2022-03-11 | 29.07 | $29.45 | 94000 |
| 2022-03-10 | 28.99 | $29.29 | 41421 |
| 2022-03-09 | 28.94 | $29.17 | 82144 |
| 2022-03-08 | 28.91 | $28.71 | 59700 |
| 2022-03-07 | 29.03 | $28.59 | 76300 |
| 2022-03-04 | 29.21 | $28.94 | 54119 |
| 2022-03-03 | 29.31 | $29.59 | 79000 |
| 2022-03-02 | 29.24 | $29.25 | 77031 |
| 2022-03-01 | 29.25 | $28.00 | 112500 |
| 2022-02-28 | 29.65 | $29.36 | 138100 |
| 2022-02-25 | 29.71 | $29.45 | 85333 |
| 2022-02-24 | 29.74 | $28.32 | 173900 |
| 2022-02-23 | 30.14 | $29.43 | 68516 |
| 2022-02-22 | 30.25 | $29.64 | 94600 |
| 2022-02-18 | 30.32 | $29.83 | 86700 |
| 2022-02-17 | 30.32 | $29.63 | 54400 |
| 2022-02-16 | 30.37 | $30.03 | 191344 |
| 2022-02-15 | 30.30 | $29.90 | 61700 |
| 2022-02-14 | 30.23 | $29.51 | 71101 |
| 2022-02-11 | 30.25 | $29.90 | 85736 |
| 2022-02-10 | 30.13 | $29.64 | 84400 |
| 2022-02-09 | 30.05 | $29.77 | 102600 |
| 2022-02-08 | 29.90 | $30.51 | 166027 |
| 2022-02-07 | 29.46 | $29.92 | 84400 |
| 2022-02-04 | 29.09 | $29.40 | 78325 |
| 2022-02-03 | 28.79 | $29.08 | 81106 |
| 2022-02-02 | 28.51 | $28.93 | 84403 |
| 2022-02-01 | 28.20 | $28.80 | 324900 |
| 2022-01-31 | 27.86 | $28.87 | 391500 |
| 2022-01-28 | 27.41 | $27.37 | 91606 |
| 2022-01-27 | 27.32 | $26.57 | 97300 |
| 2022-01-26 | 27.46 | $27.49 | 172300 |
| 2022-01-25 | 27.33 | $27.07 | 106000 |
| 2022-01-24 | 27.30 | $26.72 | 91042 |
| 2022-01-21 | 27.36 | $26.42 | 69700 |
| 2022-01-20 | 27.51 | $26.40 | 69627 |
| 2022-01-19 | 27.69 | $27.29 | 63321 |
| 2022-01-18 | 27.62 | $27.68 | 126600 |
| 2022-01-14 | 27.39 | $27.37 | 92200 |
| 2022-01-13 | 27.20 | $27.20 | 67300 |
| 2022-01-12 | 27.00 | $26.93 | 84614 |
| 2022-01-11 | 26.83 | $26.87 | 49200 |
| 2022-01-10 | 26.64 | $26.86 | 65433 |
| 2022-01-07 | 26.39 | $27.16 | 54000 |
| 2022-01-06 | 25.98 | $26.97 | 238000 |
| 2022-01-05 | 25.53 | $25.89 | 74844 |
| 2022-01-04 | 25.32 | $25.81 | 67941 |
| 2022-01-03 | 25.08 | $25.31 | 74200 |
| 2021-12-31 | 24.95 | $24.79 | 42700 |
| 2021-12-30 | 24.95 | $24.89 | 35637 |
| 2021-12-29 | 24.92 | $25.18 | 25900 |
| 2021-12-28 | 24.79 | $25.25 | 80038 |
| 2021-12-27 | 24.60 | $25.17 | 57600 |
| 2021-12-23 | 24.39 | $24.98 | 54325 |
| 2021-12-22 | 24.21 | $24.60 | 40200 |
| 2021-12-21 | 24.10 | $24.56 | 63800 |
| 2021-12-20 | 23.99 | $24.17 | 99415 |
| 2021-12-17 | 23.98 | $24.46 | 195500 |
| 2021-12-16 | 23.88 | $24.47 | 104736 |
| 2021-12-15 | 23.76 | $23.98 | 125500 |
| 2021-12-14 | 23.77 | $24.07 | 163107 |
| 2021-12-13 | 23.77 | $23.66 | 90521 |
| 2021-12-10 | 23.91 | $24.14 | 54648 |
| 2021-12-09 | 23.93 | $24.01 | 71805 |
| 2021-12-08 | 24.00 | $24.18 | 41700 |
| 2021-12-07 | 24.04 | $24.38 | 50520 |
| 2021-12-06 | 24.04 | $24.40 | 86447 |
| 2021-12-03 | 24.03 | $24.08 | 50723 |
| 2021-12-02 | 24.13 | $24.42 | 76200 |
| 2021-12-01 | 24.16 | $23.84 | 68000 |
| 2021-11-30 | 24.38 | $23.80 | 107544 |
| 2021-11-29 | 24.67 | $23.91 | 89224 |
| 2021-11-26 | 25.00 | $24.31 | 95700 |
| 2021-11-24 | 25.27 | $25.28 | 42826 |
| 2021-11-23 | 25.30 | $25.64 | 124900 |
| 2021-11-22 | 25.22 | $25.12 | 78100 |
| 2021-11-19 | 25.29 | $25.00 | 65339 |
| 2021-11-18 | 25.42 | $25.50 | 59717 |
| 2021-11-17 | 25.42 | $25.19 | 92400 |
| 2021-11-16 | 25.51 | $25.34 | 42544 |
| 2021-11-15 | 25.58 | $25.45 | 51400 |
| 2021-11-12 | 25.63 | $25.39 | 80541 |
| 2021-11-11 | 25.71 | $25.65 | 36700 |
| 2021-11-10 | 25.72 | $25.65 | 44200 |
| 2021-11-09 | 25.73 | $25.56 | 37222 |
| 2021-11-08 | 25.77 | $25.82 | 92533 |
| 2021-11-05 | 25.74 | $26.05 | 95900 |
| 2021-11-04 | 25.63 | $25.24 | 92721 |
| 2021-11-03 | 25.74 | $25.69 | 122341 |
| 2021-11-02 | 25.74 | $24.90 | 75240 |
| 2021-11-01 | 25.98 | $25.71 | 98200 |
| 2021-10-29 | 26.02 | $25.66 | 78400 |
| 2021-10-28 | 26.07 | $25.89 | 31600 |
| 2021-10-27 | 26.06 | $25.58 | 81720 |
| 2021-10-26 | 26.13 | $26.08 | 44549 |
| 2021-10-25 | 26.06 | $26.14 | 62002 |
| 2021-10-22 | 25.95 | $25.95 | 57415 |
| 2021-10-21 | 25.87 | $25.79 | 59704 |
| 2021-10-20 | 25.82 | $26.09 | 75801 |
| 2021-10-19 | 25.65 | $25.52 | 66425 |
| 2021-10-18 | 25.62 | $25.44 | 45000 |
| 2021-10-15 | 25.61 | $25.21 | 74100 |
| 2021-10-14 | 25.66 | $24.98 | 81500 |
| 2021-10-13 | 25.78 | $24.65 | 190800 |
| 2021-10-12 | 26.03 | $25.81 | 37100 |
| 2021-10-11 | 25.97 | $25.97 | 72300 |
| 2021-10-08 | 25.82 | $25.89 | 37800 |
| 2021-10-07 | 25.66 | $25.89 | 54728 |
| 2021-10-06 | 25.46 | $25.88 | 67633 |
| 2021-10-05 | 25.22 | $25.85 | 53321 |
| 2021-10-04 | 24.92 | $25.77 | 93610 |
| 2021-10-01 | 24.58 | $25.33 | 64900 |
| 2021-09-30 | 24.30 | $24.73 | 38411 |
| 2021-09-29 | 24.15 | $24.86 | 31100 |
| 2021-09-28 | 23.93 | $24.71 | 52700 |
| 2021-09-27 | 23.71 | $25.30 | 74200 |
| 2021-09-24 | 23.27 | $24.05 | 44531 |
| 2021-09-23 | 23.13 | $23.59 | 82500 |
| 2021-09-22 | 23.11 | $23.21 | 67700 |
| 2021-09-21 | 23.22 | $22.61 | 44711 |
| 2021-09-20 | 23.56 | $23.26 | 113500 |
| 2021-09-17 | 23.77 | $23.33 | 297010 |
| 2021-09-16 | 24.02 | $23.45 | 129000 |
| 2021-09-15 | 24.29 | $23.75 | 100100 |
| 2021-09-14 | 24.53 | $23.81 | 74141 |
| 2021-09-13 | 24.80 | $24.41 | 52200 |
| 2021-09-10 | 24.94 | $24.59 | 47027 |
| 2021-09-09 | 25.06 | $24.89 | 51900 |
| 2021-09-08 | 25.12 | $25.04 | 81441 |
| 2021-09-07 | 25.13 | $24.93 | 39200 |
| 2021-09-03 | 25.19 | $25.00 | 40300 |
| 2021-09-02 | 25.23 | $25.05 | 26825 |
| 2021-09-01 | 25.27 | $25.09 | 30533 |
| 2021-08-31 | 25.31 | $25.30 | 39300 |
| 2021-08-30 | 25.28 | $25.04 | 50900 |
| 2021-08-27 | 25.33 | $25.74 | 69252 |
| 2021-08-26 | 25.16 | $24.92 | 58716 |
| 2021-08-25 | 25.23 | $25.08 | 53200 |
| 2021-08-24 | 25.25 | $25.01 | 74900 |
| 2021-08-23 | 25.30 | $25.35 | 63800 |
| 2021-08-20 | 25.25 | $25.38 | 96734 |
| 2021-08-19 | 25.18 | $24.93 | 58200 |
| 2021-08-18 | 25.24 | $24.89 | 44709 |
| 2021-08-17 | 25.32 | $25.17 | 64930 |
| 2021-08-16 | 25.33 | $25.26 | 47148 |
| 2021-08-13 | 25.31 | $25.31 | 40828 |
| 2021-08-12 | 25.27 | $25.43 | 100900 |
| 2021-08-11 | 25.19 | $25.84 | 69332 |
| 2021-08-10 | 24.96 | $25.17 | 58230 |
| 2021-08-09 | 24.89 | $25.06 | 40500 |
| 2021-08-06 | 24.85 | $25.43 | 72600 |
| 2021-08-05 | 24.68 | $25.01 | 75700 |
| 2021-08-04 | 24.62 | $24.89 | 66008 |
| 2021-08-03 | 24.58 | $25.24 | 85209 |
| 2021-08-02 | 24.43 | $24.59 | 158600 |
| 2021-07-30 | 24.46 | $24.61 | 92640 |
| 2021-07-29 | 24.50 | $24.96 | 86300 |
| 2021-07-28 | 24.44 | $24.90 | 103819 |
| 2021-07-27 | 24.40 | $24.35 | 72029 |
| 2021-07-26 | 24.53 | $24.54 | 53700 |
| 2021-07-23 | 24.65 | $24.08 | 122800 |
| 2021-07-22 | 24.94 | $24.77 | 70800 |
| 2021-07-21 | 25.09 | $25.84 | 159448 |
| 2021-07-20 | 24.94 | $25.17 | 133208 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
61.15
2026-07-17
Close Price
$31.12
Vol: 185200
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.60
Average
50.24
Maximum
77.36
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 61.15 | $31.12 | 185200 |
| 2026-07-16 | 66.09 | $31.70 | 220600 |
| 2026-07-15 | 60.92 | $30.70 | 132538 |
| 2026-07-14 | 59.93 | $30.53 | 173900 |
| 2026-07-13 | 61.94 | $30.76 | 140929 |
| 2026-07-10 | 60.69 | $30.53 | 103509 |
| 2026-07-09 | 58.48 | $30.14 | 193505 |
| 2026-07-08 | 55.51 | $29.65 | 140400 |
| 2026-07-07 | 60.83 | $30.28 | 157700 |
| 2026-07-06 | 62.28 | $30.44 | 200900 |
| 2026-07-02 | 61.79 | $30.35 | 142667 |
| 2026-07-01 | 71.70 | $31.37 | 151916 |
| 2026-06-30 | 70.69 | $31.14 | 142636 |
| 2026-06-29 | 70.56 | $31.11 | 169800 |
| 2026-06-26 | 71.67 | $31.22 | 746400 |
| 2026-06-25 | 68.66 | $30.51 | 217901 |
| 2026-06-24 | 67.16 | $30.19 | 191800 |
| 2026-06-23 | 67.26 | $30.20 | 228133 |
| 2026-06-22 | 63.96 | $29.52 | 172740 |
| 2026-06-18 | 63.50 | $29.43 | 291300 |
| 2026-06-17 | 61.90 | $29.12 | 202500 |
| 2026-06-16 | 65.97 | $29.58 | 140032 |
| 2026-06-15 | 65.55 | $29.49 | 127146 |
| 2026-06-12 | 71.84 | $30.16 | 110902 |
| 2026-06-11 | 69.66 | $29.63 | 138516 |
| 2026-06-10 | 68.92 | $29.46 | 127300 |
| 2026-06-09 | 66.32 | $28.89 | 145900 |
| 2026-06-08 | 65.69 | $28.76 | 90500 |
| 2026-06-05 | 64.59 | $28.53 | 147803 |
| 2026-06-04 | 64.55 | $28.52 | 109827 |
| 2026-06-03 | 59.26 | $27.49 | 167946 |
| 2026-06-02 | 62.80 | $27.90 | 134900 |
| 2026-06-01 | 60.57 | $27.49 | 133232 |
| 2026-05-29 | 63.30 | $27.80 | 75816 |
| 2026-05-28 | 63.05 | $27.75 | 94023 |
| 2026-05-27 | 63.55 | $27.81 | 107735 |
| 2026-05-26 | 66.33 | $28.14 | 141600 |
| 2026-05-22 | 64.02 | $27.63 | 128966 |
| 2026-05-21 | 63.79 | $27.58 | 143718 |
| 2026-05-20 | 63.25 | $27.46 | 130200 |
| 2026-05-19 | 58.90 | $26.56 | 185940 |
| 2026-05-18 | 59.87 | $26.69 | 105846 |
| 2026-05-15 | 59.18 | $26.55 | 140000 |
| 2026-05-14 | 62.77 | $27.04 | 119200 |
| 2026-05-13 | 61.08 | $26.67 | 132333 |
| 2026-05-12 | 63.52 | $27.00 | 122900 |
| 2026-05-11 | 67.66 | $27.53 | 94700 |
| 2026-05-08 | 74.43 | $28.31 | 102926 |
| 2026-05-07 | 74.70 | $28.34 | 223711 |
| 2026-05-06 | 72.98 | $27.79 | 216400 |
| 2026-05-05 | 70.50 | $27.08 | 208500 |
| 2026-05-04 | 65.87 | $25.97 | 158730 |
| 2026-05-01 | 69.81 | $26.39 | 107500 |
| 2026-04-30 | 68.18 | $26.01 | 165545 |
| 2026-04-29 | 66.35 | $25.61 | 249519 |
| 2026-04-28 | 69.87 | $25.98 | 184631 |
| 2026-04-27 | 69.29 | $25.84 | 256240 |
| 2026-04-24 | 65.46 | $25.00 | 297800 |
| 2026-04-23 | 55.30 | $23.39 | 111800 |
| 2026-04-22 | 52.68 | $23.07 | 86840 |
| 2026-04-21 | 53.05 | $23.11 | 118900 |
| 2026-04-20 | 58.41 | $23.66 | 199337 |
| 2026-04-17 | 59.76 | $23.79 | 278541 |
| 2026-04-16 | 58.06 | $23.55 | 139513 |
| 2026-04-15 | 57.70 | $23.50 | 143700 |
| 2026-04-14 | 59.72 | $23.71 | 174600 |
| 2026-04-13 | 62.38 | $23.98 | 206521 |
| 2026-04-10 | 64.93 | $24.23 | 127700 |
| 2026-04-09 | 69.12 | $24.62 | 134500 |
| 2026-04-08 | 66.72 | $24.16 | 181514 |
| 2026-04-07 | 63.03 | $23.54 | 128500 |
| 2026-04-06 | 61.12 | $23.25 | 113536 |
| 2026-04-02 | 59.40 | $23.00 | 90619 |
| 2026-04-01 | 58.27 | $22.84 | 100700 |
| 2026-03-31 | 54.30 | $22.31 | 157900 |
| 2026-03-30 | 50.85 | $21.90 | 97200 |
| 2026-03-27 | 49.44 | $21.74 | 94520 |
| 2026-03-26 | 51.19 | $21.94 | 116200 |
| 2026-03-25 | 50.27 | $21.83 | 126714 |
| 2026-03-24 | 50.35 | $21.84 | 125900 |
| 2026-03-23 | 49.25 | $21.70 | 127225 |
| 2026-03-20 | 43.49 | $21.02 | 365346 |
| 2026-03-19 | 45.14 | $21.25 | 131771 |
| 2026-03-18 | 40.68 | $20.77 | 131000 |
| 2026-03-17 | 42.96 | $21.10 | 136600 |
| 2026-03-16 | 40.86 | $20.88 | 111549 |
| 2026-03-13 | 38.00 | $20.59 | 102431 |
| 2026-03-12 | 38.18 | $20.62 | 90511 |
| 2026-03-11 | 38.71 | $20.71 | 118100 |
| 2026-03-10 | 40.29 | $20.98 | 144107 |
| 2026-03-09 | 38.43 | $20.77 | 134534 |
| 2026-03-06 | 40.97 | $21.21 | 130448 |
| 2026-03-05 | 45.45 | $21.90 | 97749 |
| 2026-03-04 | 50.96 | $22.62 | 114840 |
| 2026-03-03 | 50.49 | $22.56 | 105434 |
| 2026-03-02 | 51.36 | $22.67 | 115938 |
| 2026-02-27 | 47.12 | $22.13 | 134902 |
| 2026-02-26 | 54.66 | $23.03 | 95729 |
| 2026-02-25 | 54.94 | $23.06 | 83930 |
| 2026-02-24 | 50.37 | $22.49 | 130507 |
| 2026-02-23 | 50.29 | $22.48 | 165503 |
| 2026-02-20 | 61.80 | $23.64 | 160700 |
| 2026-02-19 | 58.45 | $23.21 | 153840 |
| 2026-02-18 | 58.05 | $23.16 | 122400 |
| 2026-02-17 | 57.73 | $23.12 | 77504 |
| 2026-02-13 | 56.57 | $22.97 | 68931 |
| 2026-02-12 | 58.82 | $23.19 | 108500 |
| 2026-02-11 | 60.69 | $23.37 | 143900 |
| 2026-02-10 | 62.59 | $23.55 | 227300 |
| 2026-02-09 | 63.53 | $23.64 | 111616 |
| 2026-02-06 | 67.16 | $23.98 | 96500 |
| 2026-02-05 | 64.62 | $23.53 | 124504 |
| 2026-02-04 | 69.62 | $23.97 | 157200 |
| 2026-02-03 | 68.07 | $23.68 | 252000 |
| 2026-02-02 | 65.60 | $23.25 | 155600 |
| 2026-01-30 | 63.08 | $22.85 | 147100 |
| 2026-01-29 | 62.76 | $22.80 | 182500 |
| 2026-01-28 | 63.39 | $22.86 | 292900 |
| 2026-01-27 | 65.17 | $23.03 | 148100 |
| 2026-01-26 | 65.37 | $23.05 | 264805 |
| 2026-01-23 | 65.11 | $23.00 | 401704 |
| 2026-01-22 | 77.36 | $24.11 | 266100 |
| 2026-01-21 | 75.92 | $23.74 | 202244 |
| 2026-01-20 | 68.43 | $22.28 | 241637 |
| 2026-01-16 | 71.62 | $22.50 | 124600 |
| 2026-01-15 | 72.49 | $22.56 | 121500 |
| 2026-01-14 | 68.67 | $21.93 | 143600 |
| 2026-01-13 | 68.61 | $21.92 | 139522 |
| 2026-01-12 | 68.42 | $21.89 | 173100 |
| 2026-01-09 | 67.74 | $21.78 | 172700 |
| 2026-01-08 | 72.86 | $22.16 | 137433 |
| 2026-01-07 | 68.38 | $21.41 | 164417 |
| 2026-01-06 | 68.96 | $21.45 | 157026 |
| 2026-01-05 | 70.51 | $21.56 | 295840 |
| 2026-01-02 | 68.36 | $21.21 | 162500 |
| 2025-12-31 | 68.10 | $21.17 | 143642 |
| 2025-12-30 | 68.10 | $21.17 | 145127 |
| 2025-12-29 | 68.72 | $21.22 | 145937 |
| 2025-12-26 | 68.62 | $21.20 | 184917 |
| 2025-12-24 | 70.12 | $21.33 | 100009 |
| 2025-12-23 | 71.85 | $21.48 | 179000 |
| 2025-12-22 | 71.49 | $21.40 | 142700 |
| 2025-12-19 | 73.47 | $21.58 | 328121 |
| 2025-12-18 | 76.73 | $21.87 | 209124 |
| 2025-12-17 | 76.25 | $21.73 | 151040 |
| 2025-12-16 | 76.12 | $21.69 | 197341 |
| 2025-12-15 | 75.04 | $21.37 | 257025 |
| 2025-12-12 | 74.46 | $21.20 | 233113 |
| 2025-12-11 | 74.02 | $21.07 | 213215 |
| 2025-12-10 | 73.07 | $20.79 | 387300 |
| 2025-12-09 | 70.28 | $20.03 | 183600 |
| 2025-12-08 | 69.81 | $19.91 | 194800 |
| 2025-12-05 | 68.92 | $19.68 | 340400 |
| 2025-12-04 | 71.82 | $20.01 | 488031 |
| 2025-12-03 | 66.93 | $18.79 | 536118 |
| 2025-12-02 | 60.28 | $17.55 | 338602 |
| 2025-12-01 | 53.14 | $16.56 | 196000 |
| 2025-11-28 | 50.58 | $16.26 | 74512 |
| 2025-11-26 | 49.62 | $16.15 | 136623 |
| 2025-11-25 | 50.81 | $16.29 | 131300 |
| 2025-11-24 | 44.68 | $15.61 | 100600 |
| 2025-11-21 | 46.46 | $15.83 | 151108 |
| 2025-11-20 | 39.83 | $15.19 | 111210 |
| 2025-11-19 | 40.73 | $15.31 | 133823 |
| 2025-11-18 | 39.32 | $15.18 | 162000 |
| 2025-11-17 | 39.95 | $15.27 | 152100 |
| 2025-11-14 | 47.04 | $16.17 | 204052 |
| 2025-11-13 | 45.82 | $16.05 | 172121 |
| 2025-11-12 | 46.07 | $16.08 | 157800 |
| 2025-11-11 | 46.47 | $16.13 | 127503 |
| 2025-11-10 | 46.38 | $16.12 | 147838 |
| 2025-11-07 | 45.43 | $16.01 | 162600 |
| 2025-11-06 | 45.10 | $15.97 | 142923 |
| 2025-11-05 | 44.85 | $15.94 | 219600 |
| 2025-11-04 | 46.34 | $16.17 | 269500 |
| 2025-11-03 | 44.59 | $15.94 | 373900 |
| 2025-10-31 | 32.84 | $14.64 | 255226 |
| 2025-10-30 | 41.78 | $16.02 | 155626 |
| 2025-10-29 | 42.90 | $16.16 | 146445 |
| 2025-10-28 | 45.04 | $16.42 | 122800 |
| 2025-10-27 | 47.65 | $16.72 | 158700 |
| 2025-10-24 | 50.04 | $16.98 | 135210 |
| 2025-10-23 | 43.42 | $16.34 | 140538 |
| 2025-10-22 | 44.56 | $16.47 | 129000 |
| 2025-10-21 | 45.51 | $16.58 | 127500 |
| 2025-10-20 | 44.16 | $16.45 | 206200 |
| 2025-10-17 | 37.10 | $15.83 | 184200 |
| 2025-10-16 | 34.30 | $15.61 | 293100 |
| 2025-10-15 | 39.03 | $16.24 | 120500 |
| 2025-10-14 | 41.90 | $16.57 | 121430 |
| 2025-10-13 | 34.23 | $16.02 | 158800 |
| 2025-10-10 | 32.38 | $15.90 | 190322 |
| 2025-10-09 | 35.64 | $16.31 | 107702 |
| 2025-10-08 | 37.75 | $16.55 | 99315 |
| 2025-10-07 | 39.90 | $16.78 | 134500 |
| 2025-10-06 | 41.26 | $16.92 | 129400 |
| 2025-10-03 | 40.01 | $16.83 | 82343 |
| 2025-10-02 | 39.47 | $16.79 | 106621 |
| 2025-10-01 | 39.64 | $16.81 | 86518 |
| 2025-09-30 | 42.51 | $17.14 | 136923 |
| 2025-09-29 | 42.03 | $17.10 | 111100 |
| 2025-09-26 | 46.19 | $17.55 | 124640 |
| 2025-09-25 | 44.92 | $17.44 | 92900 |
| 2025-09-24 | 47.43 | $17.70 | 109009 |
| 2025-09-23 | 47.92 | $17.75 | 113600 |
| 2025-09-22 | 50.39 | $18.00 | 133500 |
| 2025-09-19 | 50.09 | $17.97 | 257039 |
| 2025-09-18 | 55.48 | $18.49 | 128137 |
| 2025-09-17 | 50.09 | $17.94 | 199517 |
| 2025-09-16 | 46.62 | $17.63 | 140319 |
| 2025-09-15 | 48.69 | $17.83 | 112846 |
| 2025-09-12 | 48.90 | $17.85 | 106283 |
| 2025-09-11 | 52.61 | $18.20 | 145400 |
| 2025-09-10 | 49.15 | $17.87 | 264300 |
| 2025-09-09 | 49.47 | $17.90 | 95239 |
| 2025-09-08 | 53.08 | $18.24 | 114437 |
| 2025-09-05 | 52.11 | $18.14 | 112200 |
| 2025-09-04 | 58.22 | $18.67 | 97700 |
| 2025-09-03 | 54.80 | $18.31 | 101900 |
| 2025-09-02 | 56.76 | $18.47 | 107648 |
| 2025-08-29 | 56.30 | $18.42 | 93100 |
| 2025-08-28 | 56.12 | $18.40 | 124600 |
| 2025-08-27 | 57.93 | $18.56 | 77811 |
| 2025-08-26 | 57.52 | $18.51 | 111100 |
| 2025-08-25 | 56.07 | $18.33 | 100220 |
| 2025-08-22 | 57.63 | $18.48 | 169000 |
| 2025-08-21 | 46.17 | $17.27 | 94000 |
| 2025-08-20 | 46.97 | $17.35 | 167400 |
| 2025-08-19 | 47.65 | $17.42 | 74900 |
| 2025-08-18 | 46.81 | $17.34 | 107500 |
| 2025-08-15 | 46.90 | $17.35 | 279108 |
| 2025-08-14 | 52.85 | $17.97 | 82600 |
| 2025-08-13 | 55.10 | $18.18 | 110800 |
| 2025-08-12 | 54.58 | $18.12 | 177000 |
| 2025-08-11 | 48.69 | $17.50 | 103333 |
| 2025-08-08 | 49.27 | $17.56 | 90900 |
| 2025-08-07 | 45.75 | $17.22 | 117100 |
| 2025-08-06 | 45.11 | $17.16 | 121721 |
| 2025-08-05 | 40.08 | $16.71 | 117703 |
| 2025-08-04 | 40.24 | $16.73 | 117600 |
| 2025-08-01 | 37.95 | $16.53 | 143700 |
| 2025-07-31 | 41.17 | $16.96 | 113000 |
| 2025-07-30 | 44.06 | $17.31 | 83348 |
| 2025-07-29 | 47.21 | $17.66 | 125000 |
| 2025-07-28 | 51.52 | $18.09 | 120549 |
| 2025-07-25 | 50.32 | $17.97 | 163210 |
| 2025-07-24 | 50.61 | $18.00 | 99104 |
| 2025-07-23 | 56.31 | $18.54 | 89000 |
| 2025-07-22 | 55.87 | $18.49 | 98800 |
| 2025-07-21 | 56.41 | $18.54 | 64700 |
| 2025-07-18 | 55.92 | $18.48 | 90524 |
| 2025-07-17 | 57.64 | $18.65 | 84300 |
| 2025-07-16 | 56.98 | $18.56 | 125639 |
| 2025-07-15 | 54.17 | $18.19 | 129200 |
| 2025-07-14 | 62.66 | $19.00 | 125600 |
| 2025-07-11 | 60.17 | $18.66 | 97808 |
| 2025-07-10 | 63.11 | $18.91 | 136600 |
| 2025-07-09 | 61.84 | $18.73 | 102800 |
| 2025-07-08 | 62.29 | $18.77 | 114742 |
| 2025-07-07 | 60.86 | $18.56 | 123600 |
| 2025-07-03 | 62.47 | $18.71 | 123449 |
| 2025-07-02 | 60.34 | $18.39 | 136500 |
| 2025-07-01 | 58.00 | $18.06 | 142400 |
| 2025-06-30 | 51.98 | $17.32 | 155328 |
| 2025-06-27 | 56.68 | $17.77 | 234443 |
| 2025-06-26 | 54.78 | $17.55 | 167900 |
| 2025-06-25 | 50.57 | $17.10 | 99329 |
| 2025-06-24 | 50.57 | $17.10 | 180400 |
| 2025-06-23 | 47.75 | $16.81 | 152225 |
| 2025-06-20 | 42.70 | $16.34 | 186622 |
| 2025-06-18 | 42.14 | $16.29 | 161401 |
| 2025-06-17 | 41.15 | $16.20 | 134500 |
| 2025-06-16 | 42.69 | $16.40 | 149600 |
| 2025-06-13 | 44.43 | $16.62 | 111209 |
| 2025-06-12 | 48.73 | $17.12 | 72432 |
| 2025-06-11 | 49.83 | $17.24 | 199230 |
| 2025-06-10 | 51.58 | $17.43 | 69323 |
| 2025-06-09 | 48.22 | $17.06 | 111300 |
| 2025-06-06 | 47.28 | $16.96 | 89040 |
| 2025-06-05 | 43.05 | $16.53 | 141646 |
| 2025-06-04 | 43.21 | $16.55 | 63400 |
| 2025-06-03 | 47.01 | $17.03 | 115545 |
| 2025-06-02 | 42.06 | $16.54 | 138933 |
| 2025-05-30 | 44.82 | $16.88 | 523210 |
| 2025-05-29 | 44.31 | $16.83 | 118600 |
| 2025-05-28 | 42.70 | $16.67 | 133100 |
| 2025-05-27 | 44.78 | $16.94 | 152800 |
| 2025-05-23 | 45.01 | $16.97 | 99900 |
| 2025-05-22 | 44.10 | $16.87 | 79400 |
| 2025-05-21 | 45.53 | $17.07 | 84000 |
| 2025-05-20 | 51.97 | $17.87 | 72146 |
| 2025-05-19 | 51.81 | $17.85 | 96117 |
| 2025-05-16 | 52.06 | $17.88 | 170700 |
| 2025-05-15 | 57.51 | $18.50 | 103400 |
| 2025-05-14 | 56.10 | $18.30 | 130400 |
| 2025-05-13 | 60.59 | $18.77 | 87300 |
| 2025-05-12 | 59.61 | $18.62 | 118300 |
| 2025-05-09 | 56.24 | $18.13 | 103809 |
| 2025-05-08 | 57.44 | $18.26 | 120600 |
| 2025-05-07 | 54.05 | $17.79 | 93546 |
| 2025-05-06 | 54.05 | $17.79 | 99109 |
| 2025-05-05 | 55.15 | $17.92 | 155049 |
| 2025-05-02 | 58.72 | $18.33 | 148900 |
| 2025-05-01 | 53.80 | $17.62 | 160734 |
| 2025-04-30 | 41.24 | $16.28 | 114400 |
| 2025-04-29 | 42.81 | $16.47 | 116410 |
| 2025-04-28 | 43.55 | $16.56 | 124300 |
| 2025-04-25 | 43.96 | $16.61 | 82500 |
| 2025-04-24 | 45.48 | $16.80 | 117900 |
| 2025-04-23 | 45.29 | $16.78 | 101700 |
| 2025-04-22 | 43.03 | $16.54 | 105000 |
| 2025-04-21 | 37.19 | $15.97 | 117700 |
| 2025-04-17 | 34.26 | $15.71 | 85200 |
| 2025-04-16 | 32.42 | $15.55 | 132809 |
| 2025-04-15 | 28.63 | $15.23 | 298701 |
| 2025-04-14 | 27.55 | $15.14 | 149501 |
| 2025-04-11 | 27.81 | $15.20 | 124200 |
| 2025-04-10 | 30.14 | $15.70 | 174000 |
| 2025-04-09 | 34.27 | $16.46 | 179100 |
| 2025-04-08 | 24.57 | $15.71 | 111810 |
| 2025-04-07 | 25.58 | $15.92 | 171339 |
| 2025-04-04 | 26.06 | $16.02 | 216200 |
| 2025-04-03 | 23.60 | $15.84 | 163008 |
| 2025-04-02 | 31.43 | $17.26 | 98730 |
| 2025-04-01 | 30.51 | $17.20 | 98800 |
| 2025-03-31 | 29.30 | $17.12 | 100040 |
| 2025-03-28 | 30.43 | $17.30 | 88274 |
| 2025-03-27 | 32.70 | $17.64 | 86349 |
| 2025-03-26 | 32.27 | $17.61 | 79704 |
| 2025-03-25 | 32.60 | $17.66 | 142100 |
| 2025-03-24 | 35.59 | $18.10 | 85700 |
| 2025-03-21 | 31.81 | $17.82 | 215700 |
| 2025-03-20 | 33.19 | $18.03 | 66300 |
| 2025-03-19 | 34.14 | $18.17 | 90343 |
| 2025-03-18 | 34.20 | $18.18 | 116023 |
| 2025-03-17 | 35.64 | $18.40 | 79120 |
| 2025-03-14 | 35.97 | $18.45 | 79713 |
| 2025-03-13 | 32.19 | $18.13 | 88300 |
| 2025-03-12 | 33.18 | $18.30 | 112220 |
| 2025-03-11 | 32.36 | $18.23 | 127700 |
| 2025-03-10 | 34.11 | $18.54 | 185800 |
| 2025-03-07 | 35.77 | $18.82 | 78900 |
| 2025-03-06 | 34.80 | $18.73 | 94336 |
| 2025-03-05 | 35.30 | $18.82 | 90239 |
| 2025-03-04 | 35.85 | $18.92 | 108743 |
| 2025-03-03 | 38.04 | $19.31 | 107508 |
| 2025-02-28 | 38.44 | $19.38 | 103300 |
| 2025-02-27 | 37.19 | $19.24 | 78813 |
| 2025-02-26 | 37.01 | $19.22 | 68530 |
| 2025-02-25 | 37.06 | $19.23 | 92836 |
| 2025-02-24 | 34.51 | $18.92 | 88222 |
| 2025-02-21 | 35.66 | $19.18 | 134331 |
| 2025-02-20 | 38.38 | $19.76 | 110322 |
| 2025-02-19 | 36.72 | $19.55 | 81254 |
| 2025-02-18 | 36.77 | $19.56 | 88336 |
| 2025-02-14 | 35.04 | $19.33 | 96500 |
| 2025-02-13 | 36.39 | $19.66 | 130900 |
| 2025-02-12 | 36.72 | $19.74 | 123149 |
| 2025-02-11 | 37.85 | $20.02 | 211500 |
| 2025-02-10 | 35.00 | $19.60 | 87100 |
| 2025-02-07 | 35.44 | $19.72 | 153400 |
| 2025-02-06 | 36.05 | $19.89 | 144900 |
| 2025-02-05 | 32.74 | $19.38 | 131500 |
| 2025-02-04 | 31.76 | $19.23 | 120300 |
| 2025-02-03 | 28.71 | $18.77 | 140100 |
| 2025-01-31 | 30.07 | $19.26 | 133277 |
| 2025-01-30 | 31.67 | $19.81 | 103300 |
| 2025-01-29 | 30.78 | $19.67 | 159222 |
| 2025-01-28 | 28.31 | $19.28 | 282900 |
| 2025-01-27 | 30.40 | $20.07 | 240600 |
| 2025-01-24 | 29.96 | $20.00 | 586448 |
| 2025-01-23 | 51.98 | $25.00 | 125412 |
| 2025-01-22 | 48.38 | $24.50 | 64300 |
| 2025-01-21 | 51.30 | $24.90 | 52800 |
| 2025-01-17 | 49.19 | $24.61 | 70022 |
| 2025-01-16 | 46.36 | $24.24 | 78400 |
| 2025-01-15 | 46.90 | $24.32 | 75300 |
| 2025-01-14 | 44.62 | $24.02 | 93215 |
| 2025-01-13 | 35.59 | $22.99 | 84625 |
| 2025-01-10 | 32.34 | $22.67 | 73014 |
| 2025-01-08 | 37.45 | $23.58 | 69503 |
| 2025-01-07 | 34.98 | $23.35 | 123916 |
| 2025-01-06 | 35.74 | $23.48 | 60500 |
| 2025-01-03 | 38.15 | $23.88 | 47400 |
| 2025-01-02 | 37.65 | $23.83 | 47637 |
| 2024-12-31 | 41.26 | $24.40 | 49722 |
| 2024-12-30 | 42.49 | $24.58 | 66325 |
| 2024-12-27 | 40.92 | $24.41 | 64000 |
| 2024-12-26 | 43.51 | $24.80 | 51249 |
| 2024-12-24 | 41.71 | $24.60 | 27332 |
| 2024-12-23 | 39.98 | $24.41 | 47644 |
| 2024-12-20 | 41.14 | $24.60 | 228102 |
| 2024-12-19 | 39.39 | $24.40 | 77420 |
| 2024-12-18 | 40.36 | $24.57 | 93645 |
| 2024-12-17 | 50.07 | $25.98 | 48600 |
| 2024-12-16 | 55.37 | $26.57 | 41300 |
| 2024-12-13 | 54.44 | $26.45 | 54100 |
| 2024-12-12 | 54.13 | $26.41 | 47334 |
| 2024-12-11 | 57.69 | $26.80 | 117739 |
| 2024-12-10 | 58.15 | $26.85 | 66832 |
| 2024-12-09 | 56.69 | $26.63 | 118717 |
| 2024-12-06 | 59.47 | $26.94 | 39501 |
| 2024-12-05 | 59.56 | $26.95 | 49200 |
| 2024-12-04 | 59.64 | $26.96 | 66826 |
| 2024-12-03 | 57.45 | $26.58 | 50123 |
| 2024-12-02 | 61.55 | $27.07 | 76000 |
| 2024-11-29 | 60.34 | $26.85 | 43200 |
| 2024-11-27 | 61.85 | $27.03 | 56000 |
| 2024-11-26 | 63.10 | $27.18 | 67800 |
| 2024-11-25 | 65.02 | $27.41 | 114519 |
| 2024-11-22 | 64.93 | $27.39 | 107149 |
| 2024-11-21 | 62.13 | $26.77 | 72445 |
| 2024-11-20 | 59.55 | $26.25 | 69700 |
| 2024-11-19 | 59.77 | $26.28 | 48600 |
| 2024-11-18 | 59.85 | $26.29 | 57547 |
| 2024-11-15 | 62.82 | $26.71 | 74938 |
| 2024-11-14 | 62.78 | $26.70 | 57100 |
| 2024-11-13 | 65.36 | $27.07 | 86700 |
| 2024-11-12 | 67.36 | $27.35 | 82900 |
| 2024-11-11 | 67.99 | $27.44 | 77600 |
| 2024-11-08 | 64.62 | $26.48 | 81800 |
| 2024-11-07 | 64.69 | $26.49 | 120300 |
| 2024-11-06 | 75.72 | $27.96 | 359300 |
| 2024-11-05 | 63.90 | $24.99 | 75900 |
| 2024-11-04 | 61.05 | $24.52 | 72700 |
| 2024-11-01 | 63.59 | $24.77 | 53546 |
| 2024-10-31 | 63.99 | $24.81 | 92837 |
| 2024-10-30 | 66.40 | $25.05 | 117537 |
| 2024-10-29 | 64.27 | $24.65 | 129722 |
| 2024-10-28 | 64.46 | $24.67 | 84800 |
| 2024-10-25 | 58.24 | $23.63 | 70000 |
| 2024-10-24 | 53.32 | $22.97 | 89113 |
| 2024-10-23 | 55.49 | $23.20 | 38918 |
| 2024-10-22 | 54.57 | $23.08 | 45328 |
| 2024-10-21 | 53.51 | $22.94 | 66300 |
| 2024-10-18 | 61.60 | $23.77 | 51700 |
| 2024-10-17 | 65.57 | $24.12 | 86034 |
| 2024-10-16 | 61.68 | $23.54 | 119400 |
| 2024-10-15 | 58.46 | $23.12 | 92500 |
| 2024-10-14 | 56.47 | $22.88 | 38200 |
| 2024-10-11 | 55.62 | $22.78 | 75836 |
| 2024-10-10 | 47.98 | $21.98 | 57300 |
| 2024-10-09 | 46.45 | $21.84 | 51300 |
| 2024-10-08 | 45.02 | $21.71 | 76300 |
| 2024-10-07 | 46.28 | $21.85 | 46548 |
| 2024-10-04 | 44.70 | $21.70 | 55228 |
| 2024-10-03 | 41.66 | $21.42 | 57700 |
| 2024-10-02 | 41.66 | $21.42 | 60310 |
| 2024-10-01 | 43.68 | $21.68 | 72743 |
| 2024-09-30 | 49.84 | $22.38 | 56004 |
| 2024-09-27 | 47.00 | $22.10 | 94312 |
| 2024-09-26 | 48.11 | $22.22 | 317717 |
| 2024-09-25 | 44.69 | $21.89 | 59400 |
| 2024-09-24 | 47.01 | $22.15 | 68200 |
| 2024-09-23 | 48.86 | $22.35 | 77207 |
| 2024-09-20 | 50.75 | $22.55 | 289118 |
| 2024-09-19 | 56.48 | $23.10 | 159248 |
| 2024-09-18 | 52.90 | $22.71 | 84200 |
| 2024-09-17 | 51.74 | $22.59 | 80032 |
| 2024-09-16 | 51.64 | $22.58 | 43800 |
| 2024-09-13 | 51.01 | $22.51 | 51400 |
| 2024-09-12 | 46.10 | $22.00 | 61300 |
| 2024-09-11 | 46.27 | $22.02 | 61913 |
| 2024-09-10 | 47.71 | $22.19 | 62526 |
| 2024-09-09 | 46.31 | $22.04 | 86200 |
| 2024-09-06 | 46.47 | $22.06 | 44900 |
| 2024-09-05 | 48.68 | $22.34 | 54331 |
| 2024-09-04 | 48.59 | $22.33 | 46000 |
| 2024-09-03 | 51.02 | $22.64 | 75500 |
| 2024-08-30 | 52.06 | $22.77 | 60600 |
| 2024-08-29 | 51.84 | $22.74 | 61035 |
| 2024-08-28 | 52.36 | $22.81 | 64100 |
| 2024-08-27 | 50.55 | $22.54 | 40500 |
| 2024-08-26 | 52.67 | $22.84 | 62349 |
| 2024-08-23 | 54.18 | $23.05 | 124800 |
| 2024-08-22 | 45.73 | $21.85 | 54042 |
| 2024-08-21 | 45.57 | $21.83 | 41415 |
| 2024-08-20 | 44.09 | $21.64 | 66400 |
| 2024-08-19 | 45.32 | $21.84 | 69800 |
| 2024-08-16 | 43.99 | $21.66 | 65531 |
| 2024-08-15 | 42.96 | $21.52 | 95500 |
| 2024-08-14 | 40.20 | $21.15 | 135918 |
| 2024-08-13 | 39.45 | $21.05 | 68417 |
| 2024-08-12 | 38.19 | $20.88 | 89500 |
| 2024-08-09 | 39.19 | $21.10 | 91100 |
| 2024-08-08 | 38.71 | $21.03 | 83914 |
| 2024-08-07 | 36.58 | $20.72 | 77100 |
| 2024-08-06 | 37.58 | $20.97 | 104100 |
| 2024-08-05 | 38.62 | $21.23 | 142300 |
| 2024-08-02 | 42.31 | $22.09 | 132200 |
| 2024-08-01 | 44.86 | $22.63 | 125800 |
| 2024-07-31 | 50.86 | $23.74 | 172400 |
| 2024-07-30 | 48.93 | $23.41 | 123437 |
| 2024-07-29 | 48.23 | $23.29 | 188000 |
| 2024-07-26 | 52.32 | $24.01 | 154900 |
| 2024-07-25 | 67.25 | $25.99 | 180200 |
| 2024-07-24 | 64.90 | $25.50 | 199400 |
| 2024-07-23 | 69.97 | $26.02 | 206100 |
| 2024-07-22 | 67.16 | $25.42 | 206500 |
| 2024-07-19 | 64.81 | $24.97 | 115900 |
| 2024-07-18 | 65.10 | $25.00 | 144540 |
| 2024-07-17 | 69.09 | $25.40 | 269610 |
| 2024-07-16 | 66.92 | $24.95 | 291600 |
| 2024-07-15 | 60.01 | $23.78 | 383420 |
| 2024-07-12 | 58.02 | $23.50 | 209200 |
| 2024-07-11 | 56.55 | $23.30 | 411400 |
| 2024-07-10 | 52.18 | $22.75 | 158747 |
| 2024-07-09 | 51.67 | $22.69 | 41700 |
| 2024-07-08 | 48.85 | $22.36 | 43000 |
| 2024-07-05 | 45.85 | $22.03 | 73741 |
| 2024-07-03 | 49.09 | $22.42 | 40310 |
| 2024-07-02 | 53.70 | $22.92 | 32307 |
| 2024-07-01 | 51.35 | $22.65 | 60303 |
| 2024-06-28 | 51.35 | $22.65 | 197335 |
| 2024-06-27 | 47.15 | $22.18 | 46746 |
| 2024-06-26 | 44.94 | $21.95 | 58549 |
| 2024-06-25 | 40.85 | $21.55 | 51500 |
| 2024-06-24 | 42.50 | $21.77 | 50534 |
| 2024-06-21 | 38.65 | $21.41 | 113901 |
| 2024-06-20 | 39.99 | $21.60 | 31911 |
| 2024-06-18 | 41.14 | $21.76 | 41726 |
| 2024-06-17 | 39.81 | $21.63 | 47800 |
| 2024-06-14 | 38.18 | $21.47 | 63411 |
| 2024-06-13 | 40.18 | $21.78 | 44700 |
| 2024-06-12 | 44.71 | $22.41 | 145400 |
| 2024-06-11 | 39.01 | $21.86 | 53740 |
| 2024-06-10 | 39.72 | $21.96 | 119508 |
| 2024-06-07 | 42.58 | $22.35 | 48615 |
| 2024-06-06 | 44.45 | $22.59 | 55000 |
| 2024-06-05 | 43.06 | $22.45 | 63409 |
| 2024-06-04 | 38.92 | $22.05 | 52011 |
| 2024-06-03 | 40.90 | $22.33 | 62730 |
| 2024-05-31 | 43.85 | $22.72 | 59507 |
| 2024-05-30 | 42.64 | $22.60 | 43935 |
| 2024-05-29 | 40.41 | $22.38 | 73149 |
| 2024-05-28 | 44.28 | $22.90 | 49100 |
| 2024-05-24 | 43.59 | $22.83 | 50813 |
| 2024-05-23 | 41.21 | $22.59 | 64100 |
| 2024-05-22 | 46.39 | $23.26 | 58008 |
| 2024-05-21 | 45.52 | $23.17 | 32200 |
| 2024-05-20 | 44.37 | $23.05 | 40811 |
| 2024-05-17 | 47.21 | $23.41 | 38611 |
| 2024-05-16 | 47.53 | $23.45 | 34300 |
| 2024-05-15 | 49.95 | $23.75 | 56400 |
| 2024-05-14 | 49.95 | $23.75 | 51203 |
| 2024-05-13 | 49.17 | $23.65 | 33218 |
| 2024-05-10 | 49.91 | $23.75 | 70300 |
| 2024-05-09 | 50.26 | $23.80 | 101813 |
| 2024-05-08 | 48.80 | $23.59 | 45110 |
| 2024-05-07 | 48.11 | $23.49 | 48511 |
| 2024-05-06 | 49.18 | $23.66 | 70000 |
| 2024-05-03 | 49.74 | $23.75 | 119200 |
| 2024-05-02 | 50.10 | $23.81 | 135445 |
| 2024-05-01 | 44.92 | $22.99 | 210800 |
| 2024-04-30 | 36.62 | $21.90 | 89000 |
| 2024-04-29 | 39.76 | $22.50 | 118707 |
| 2024-04-26 | 38.59 | $22.36 | 97000 |
| 2024-04-25 | 49.50 | $24.04 | 77238 |
| 2024-04-24 | 51.90 | $24.33 | 56047 |
| 2024-04-23 | 51.90 | $24.33 | 41300 |
| 2024-04-22 | 47.63 | $23.79 | 58300 |
| 2024-04-19 | 47.38 | $23.76 | 60122 |
| 2024-04-18 | 38.68 | $22.81 | 54943 |
| 2024-04-17 | 37.86 | $22.73 | 33900 |
| 2024-04-16 | 38.41 | $22.82 | 40800 |
| 2024-04-15 | 41.39 | $23.29 | 33622 |
| 2024-04-12 | 42.26 | $23.42 | 34300 |
| 2024-04-11 | 42.32 | $23.43 | 45500 |
| 2024-04-10 | 41.47 | $23.33 | 76000 |
| 2024-04-09 | 51.47 | $24.72 | 30032 |
| 2024-04-08 | 49.90 | $24.53 | 34717 |
| 2024-04-05 | 47.52 | $24.25 | 36500 |
| 2024-04-04 | 47.75 | $24.28 | 43800 |
| 2024-04-03 | 48.05 | $24.32 | 48741 |
| 2024-04-02 | 48.76 | $24.42 | 58100 |
| 2024-04-01 | 51.30 | $24.77 | 43518 |
| 2024-03-28 | 54.05 | $25.13 | 41717 |
| 2024-03-27 | 51.95 | $24.82 | 49835 |
| 2024-03-26 | 45.43 | $23.97 | 32000 |
| 2024-03-25 | 47.44 | $24.25 | 27946 |
| 2024-03-22 | 47.87 | $24.31 | 49200 |
| 2024-03-21 | 54.03 | $25.10 | 63846 |
| 2024-03-20 | 52.10 | $24.84 | 59922 |
| 2024-03-19 | 42.20 | $23.72 | 40700 |
| 2024-03-18 | 38.07 | $23.34 | 99300 |
| 2024-03-15 | 38.76 | $23.44 | 240134 |
| 2024-03-14 | 38.89 | $23.46 | 73200 |
| 2024-03-13 | 44.12 | $24.18 | 44423 |
| 2024-03-12 | 43.83 | $24.15 | 31800 |
| 2024-03-11 | 45.93 | $24.42 | 25838 |
| 2024-03-08 | 46.96 | $24.55 | 34437 |
| 2024-03-07 | 45.98 | $24.44 | 31900 |
| 2024-03-06 | 45.11 | $24.34 | 40200 |
| 2024-03-05 | 44.94 | $24.32 | 52845 |
| 2024-03-04 | 39.86 | $23.74 | 38100 |
| 2024-03-01 | 40.85 | $23.90 | 45000 |
| 2024-02-29 | 43.75 | $24.35 | 53221 |
| 2024-02-28 | 41.19 | $24.06 | 58500 |
| 2024-02-27 | 42.07 | $24.20 | 44232 |
| 2024-02-26 | 42.25 | $24.23 | 35006 |
| 2024-02-23 | 42.25 | $24.23 | 28200 |
| 2024-02-22 | 42.81 | $24.33 | 61407 |
| 2024-02-21 | 44.20 | $24.58 | 38503 |
| 2024-02-20 | 44.98 | $24.72 | 46900 |
| 2024-02-16 | 46.31 | $24.96 | 47941 |
| 2024-02-15 | 47.76 | $25.22 | 82900 |
| 2024-02-14 | 43.14 | $24.51 | 71215 |
| 2024-02-13 | 40.16 | $24.09 | 100200 |
| 2024-02-12 | 47.67 | $25.42 | 80015 |
| 2024-02-09 | 42.70 | $24.77 | 52323 |
| 2024-02-08 | 38.97 | $24.33 | 48242 |
| 2024-02-07 | 38.36 | $24.26 | 61035 |
| 2024-02-06 | 39.42 | $24.46 | 56737 |
| 2024-02-05 | 42.26 | $24.97 | 75600 |
| 2024-02-02 | 45.23 | $25.46 | 45800 |
| 2024-02-01 | 46.96 | $25.73 | 92900 |
| 2024-01-31 | 50.57 | $26.26 | 133900 |
| 2024-01-30 | 62.00 | $27.60 | 65500 |
| 2024-01-29 | 61.12 | $27.46 | 101900 |
| 2024-01-26 | 57.41 | $26.90 | 64200 |
| 2024-01-25 | 60.55 | $27.22 | 62200 |
| 2024-01-24 | 58.74 | $26.95 | 34710 |
| 2024-01-23 | 57.22 | $26.73 | 60600 |
| 2024-01-22 | 59.69 | $26.99 | 32826 |
| 2024-01-19 | 55.94 | $26.45 | 29012 |
| 2024-01-18 | 52.78 | $26.04 | 35032 |
| 2024-01-17 | 51.32 | $25.86 | 55000 |
| 2024-01-16 | 50.59 | $25.77 | 43500 |
| 2024-01-12 | 52.49 | $26.00 | 46900 |
| 2024-01-11 | 53.74 | $26.15 | 38811 |
| 2024-01-10 | 56.11 | $26.43 | 41800 |
| 2024-01-09 | 57.04 | $26.54 | 46817 |
| 2024-01-08 | 61.39 | $27.03 | 61900 |
| 2024-01-05 | 63.64 | $27.27 | 119848 |
| 2024-01-04 | 62.50 | $27.06 | 49928 |
| 2024-01-03 | 61.23 | $26.83 | 80700 |
| 2024-01-02 | 68.30 | $27.57 | 68544 |
| 2023-12-29 | 68.25 | $27.56 | 58600 |
| 2023-12-28 | 73.65 | $28.08 | 38500 |
| 2023-12-27 | 75.96 | $28.29 | 46409 |
| 2023-12-26 | 75.51 | $28.16 | 46624 |
| 2023-12-22 | 73.86 | $27.70 | 42648 |
| 2023-12-21 | 73.34 | $27.56 | 76022 |
| 2023-12-20 | 70.82 | $26.92 | 89800 |
| 2023-12-19 | 75.25 | $27.34 | 78900 |
| 2023-12-18 | 73.65 | $26.91 | 85540 |
| 2023-12-15 | 74.29 | $26.97 | 261130 |
| 2023-12-14 | 73.49 | $26.75 | 83200 |
| 2023-12-13 | 71.21 | $26.16 | 111600 |
| 2023-12-12 | 65.47 | $24.96 | 37648 |
| 2023-12-11 | 66.31 | $25.04 | 33300 |
| 2023-12-08 | 66.41 | $25.05 | 55834 |
| 2023-12-07 | 65.71 | $24.91 | 41500 |
| 2023-12-06 | 63.19 | $24.42 | 41321 |
| 2023-12-05 | 62.22 | $24.24 | 41343 |
| 2023-12-04 | 62.57 | $24.28 | 48600 |
| 2023-12-01 | 60.29 | $23.85 | 85700 |
| 2023-11-30 | 52.15 | $22.58 | 61800 |
| 2023-11-29 | 55.20 | $22.94 | 43700 |
| 2023-11-28 | 52.64 | $22.59 | 32300 |
| 2023-11-27 | 53.55 | $22.70 | 84500 |
| 2023-11-24 | 58.55 | $23.27 | 17200 |
| 2023-11-22 | 57.15 | $23.06 | 34144 |
| 2023-11-21 | 57.68 | $23.12 | 39442 |
| 2023-11-20 | 60.99 | $23.49 | 41700 |
| 2023-11-17 | 63.31 | $23.74 | 48225 |
| 2023-11-16 | 60.81 | $23.30 | 32000 |
| 2023-11-15 | 66.71 | $23.90 | 55745 |
| 2023-11-14 | 69.70 | $24.18 | 95800 |
| 2023-11-13 | 59.20 | $22.49 | 40300 |
| 2023-11-10 | 59.31 | $22.50 | 37100 |
| 2023-11-09 | 58.31 | $22.37 | 51318 |
| 2023-11-08 | 60.49 | $22.57 | 48504 |
| 2023-11-07 | 61.48 | $22.66 | 36814 |
| 2023-11-06 | 64.82 | $22.96 | 35600 |
| 2023-11-03 | 66.89 | $23.14 | 75400 |
| 2023-11-02 | 63.37 | $22.57 | 66000 |
| 2023-11-01 | 57.13 | $21.75 | 65500 |
| 2023-10-31 | 57.93 | $21.82 | 58400 |
| 2023-10-30 | 50.83 | $21.06 | 56400 |
| 2023-10-27 | 43.58 | $20.45 | 39000 |
| 2023-10-26 | 46.46 | $20.72 | 55000 |
| 2023-10-25 | 40.96 | $20.32 | 56734 |
| 2023-10-24 | 41.57 | $20.38 | 55700 |
| 2023-10-23 | 42.78 | $20.50 | 44600 |
| 2023-10-20 | 43.07 | $20.53 | 78000 |
| 2023-10-19 | 45.68 | $20.79 | 38225 |
| 2023-10-18 | 47.80 | $20.99 | 41200 |
| 2023-10-17 | 49.10 | $21.11 | 62000 |
| 2023-10-16 | 44.18 | $20.70 | 46808 |
| 2023-10-13 | 41.29 | $20.48 | 38400 |
| 2023-10-12 | 46.49 | $20.98 | 45931 |
| 2023-10-11 | 47.52 | $21.07 | 19400 |
| 2023-10-10 | 46.52 | $20.99 | 47200 |
| 2023-10-09 | 44.00 | $20.79 | 49031 |
| 2023-10-06 | 43.88 | $20.78 | 40441 |
| 2023-10-05 | 44.54 | $20.85 | 56400 |
| 2023-10-04 | 38.47 | $20.37 | 45000 |
| 2023-10-03 | 36.26 | $20.21 | 49900 |
| 2023-10-02 | 39.73 | $20.62 | 73142 |
| 2023-09-29 | 38.64 | $20.54 | 53600 |
| 2023-09-28 | 38.98 | $20.58 | 52017 |
| 2023-09-27 | 36.77 | $20.41 | 36100 |
| 2023-09-26 | 37.53 | $20.51 | 28014 |
| 2023-09-25 | 40.90 | $20.93 | 39719 |
| 2023-09-22 | 36.93 | $20.62 | 36900 |
| 2023-09-21 | 38.51 | $20.82 | 45200 |
| 2023-09-20 | 37.75 | $20.76 | 29615 |
| 2023-09-19 | 38.51 | $20.86 | 30000 |
| 2023-09-18 | 40.67 | $21.14 | 43900 |
| 2023-09-15 | 45.94 | $21.74 | 181100 |
| 2023-09-14 | 48.63 | $22.01 | 60300 |
| 2023-09-13 | 44.51 | $21.65 | 40000 |
| 2023-09-12 | 46.27 | $21.83 | 38000 |
| 2023-09-11 | 46.66 | $21.87 | 62926 |
| 2023-09-08 | 48.50 | $22.06 | 40145 |
| 2023-09-07 | 46.50 | $21.87 | 141145 |
| 2023-09-06 | 45.97 | $21.82 | 50300 |
| 2023-09-05 | 48.61 | $22.11 | 44400 |
| 2023-09-01 | 52.03 | $22.46 | 48314 |
| 2023-08-31 | 49.52 | $22.20 | 46000 |
| 2023-08-30 | 48.84 | $22.13 | 24740 |
| 2023-08-29 | 50.60 | $22.32 | 38158 |
| 2023-08-28 | 48.85 | $22.13 | 38213 |
| 2023-08-25 | 45.65 | $21.80 | 27400 |
| 2023-08-24 | 48.25 | $22.10 | 48621 |
| 2023-08-23 | 47.50 | $22.02 | 43700 |
| 2023-08-22 | 45.31 | $21.79 | 60743 |
| 2023-08-21 | 48.04 | $22.12 | 48700 |
| 2023-08-18 | 48.54 | $22.18 | 124900 |
| 2023-08-17 | 49.20 | $22.26 | 48400 |
| 2023-08-16 | 48.11 | $22.13 | 50300 |
| 2023-08-15 | 50.22 | $22.40 | 60437 |
| 2023-08-14 | 55.06 | $22.97 | 34900 |
| 2023-08-11 | 58.05 | $23.29 | 35733 |
| 2023-08-10 | 56.51 | $23.07 | 53229 |
| 2023-08-09 | 60.85 | $23.52 | 59612 |
| 2023-08-08 | 65.98 | $24.00 | 51136 |
| 2023-08-07 | 68.26 | $24.20 | 44900 |
| 2023-08-04 | 65.48 | $23.71 | 36800 |
| 2023-08-03 | 65.31 | $23.68 | 38300 |
| 2023-08-02 | 65.02 | $23.63 | 44209 |
| 2023-08-01 | 64.08 | $23.46 | 60148 |
| 2023-07-31 | 63.91 | $23.43 | 45428 |
| 2023-07-28 | 67.62 | $23.81 | 64120 |
| 2023-07-27 | 65.04 | $23.30 | 67539 |
| 2023-07-26 | 65.82 | $23.38 | 91900 |
| 2023-07-25 | 61.95 | $22.67 | 39540 |
| 2023-07-24 | 64.90 | $22.97 | 64500 |
| 2023-07-21 | 62.95 | $22.62 | 49900 |
| 2023-07-20 | 64.81 | $22.81 | 54946 |
| 2023-07-19 | 65.78 | $22.91 | 58439 |
| 2023-07-18 | 62.81 | $22.35 | 59331 |
| 2023-07-17 | 56.17 | $21.32 | 51510 |
| 2023-07-14 | 55.07 | $21.17 | 47342 |
| 2023-07-13 | 56.15 | $21.29 | 36100 |
| 2023-07-12 | 55.03 | $21.13 | 56046 |
| 2023-07-11 | 52.05 | $20.72 | 70542 |
| 2023-07-10 | 49.01 | $20.33 | 43700 |
| 2023-07-07 | 48.69 | $20.29 | 147500 |
| 2023-07-06 | 45.80 | $19.93 | 58811 |
| 2023-07-05 | 46.35 | $20.01 | 72100 |
| 2023-07-03 | 48.21 | $20.28 | 34419 |
| 2023-06-30 | 45.36 | $19.91 | 73824 |
| 2023-06-29 | 46.81 | $20.13 | 50420 |
| 2023-06-28 | 45.61 | $19.97 | 59300 |
| 2023-06-27 | 44.86 | $19.87 | 45043 |
| 2023-06-26 | 46.00 | $20.06 | 35600 |
| 2023-06-23 | 47.19 | $20.26 | 180200 |
| 2023-06-22 | 47.19 | $20.26 | 65000 |
| 2023-06-21 | 48.79 | $20.54 | 44900 |
| 2023-06-20 | 50.17 | $20.78 | 55710 |
| 2023-06-16 | 53.22 | $21.29 | 94121 |
| 2023-06-15 | 56.01 | $21.73 | 48600 |
| 2023-06-14 | 54.83 | $21.50 | 59917 |
| 2023-06-13 | 57.36 | $21.90 | 56707 |
| 2023-06-12 | 55.00 | $21.42 | 47610 |
| 2023-06-09 | 56.04 | $21.59 | 58500 |
| 2023-06-08 | 60.41 | $22.27 | 62300 |
| 2023-06-07 | 61.62 | $22.45 | 127800 |
| 2023-06-06 | 57.04 | $21.44 | 76921 |
| 2023-06-05 | 49.96 | $20.18 | 59900 |
| 2023-06-02 | 54.87 | $20.90 | 65900 |
| 2023-06-01 | 46.47 | $19.69 | 64706 |
| 2023-05-31 | 43.59 | $19.34 | 67515 |
| 2023-05-30 | 47.63 | $19.92 | 40900 |
| 2023-05-26 | 48.89 | $20.09 | 45000 |
| 2023-05-25 | 47.89 | $19.96 | 47200 |
| 2023-05-24 | 48.02 | $19.98 | 54800 |
| 2023-05-23 | 49.72 | $20.23 | 59300 |
| 2023-05-22 | 48.12 | $20.00 | 82800 |
| 2023-05-19 | 45.00 | $19.57 | 71600 |
| 2023-05-18 | 46.93 | $19.88 | 55911 |
| 2023-05-17 | 47.43 | $19.96 | 67704 |
| 2023-05-16 | 37.58 | $18.71 | 56900 |
| 2023-05-15 | 39.03 | $18.97 | 73042 |
| 2023-05-12 | 37.08 | $18.75 | 45326 |
| 2023-05-11 | 36.82 | $18.72 | 58403 |
| 2023-05-10 | 39.08 | $19.16 | 57144 |
| 2023-05-09 | 37.76 | $19.00 | 65218 |
| 2023-05-08 | 38.35 | $19.12 | 52620 |
| 2023-05-05 | 40.41 | $19.53 | 69400 |
| 2023-05-04 | 33.10 | $18.65 | 147227 |
| 2023-05-03 | 36.64 | $19.38 | 106110 |
| 2023-05-02 | 34.55 | $19.15 | 154500 |
| 2023-05-01 | 38.91 | $19.97 | 106200 |
| 2023-04-28 | 39.08 | $20.00 | 97600 |
| 2023-04-27 | 34.01 | $19.45 | 88229 |
| 2023-04-26 | 32.26 | $19.27 | 66200 |
| 2023-04-25 | 30.91 | $19.13 | 73539 |
| 2023-04-24 | 34.31 | $19.86 | 62100 |
| 2023-04-21 | 35.58 | $20.11 | 80542 |
| 2023-04-20 | 36.30 | $20.25 | 65810 |
| 2023-04-19 | 37.63 | $20.51 | 82649 |
| 2023-04-18 | 31.45 | $19.84 | 105621 |
| 2023-04-17 | 34.04 | $20.38 | 89300 |
| 2023-04-14 | 31.46 | $20.12 | 96300 |
| 2023-04-13 | 33.37 | $20.52 | 76100 |
| 2023-04-12 | 30.37 | $20.22 | 78200 |
| 2023-04-11 | 30.98 | $20.36 | 92400 |
| 2023-04-10 | 32.75 | $20.75 | 96600 |
| 2023-04-06 | 30.33 | $20.50 | 77443 |
| 2023-04-05 | 31.54 | $20.78 | 65400 |
| 2023-04-04 | 32.28 | $20.95 | 99709 |
| 2023-04-03 | 34.40 | $21.42 | 138700 |
| 2023-03-31 | 34.40 | $21.42 | 126601 |
| 2023-03-30 | 33.39 | $21.30 | 60501 |
| 2023-03-29 | 36.16 | $21.93 | 77000 |
| 2023-03-28 | 35.84 | $21.89 | 94500 |
| 2023-03-27 | 36.01 | $21.93 | 133508 |
| 2023-03-24 | 33.90 | $21.65 | 138100 |
| 2023-03-23 | 29.31 | $21.07 | 94400 |
| 2023-03-22 | 32.12 | $21.84 | 113748 |
| 2023-03-21 | 34.76 | $22.48 | 225100 |
| 2023-03-20 | 29.71 | $21.89 | 111205 |
| 2023-03-17 | 31.03 | $22.23 | 252600 |
| 2023-03-16 | 34.91 | $23.13 | 164900 |
| 2023-03-15 | 25.46 | $22.17 | 228000 |
| 2023-03-14 | 26.02 | $22.32 | 191700 |
| 2023-03-13 | 26.61 | $22.48 | 231900 |
| 2023-03-10 | 33.35 | $23.97 | 145700 |
| 2023-03-09 | 33.02 | $23.94 | 105035 |
| 2023-03-08 | 42.52 | $25.39 | 52702 |
| 2023-03-07 | 41.97 | $25.34 | 43704 |
| 2023-03-06 | 46.23 | $25.85 | 115012 |
| 2023-03-03 | 50.75 | $26.32 | 67800 |
| 2023-03-02 | 51.25 | $26.37 | 62044 |
| 2023-03-01 | 51.16 | $26.36 | 66300 |
| 2023-02-28 | 48.17 | $26.04 | 122830 |
| 2023-02-27 | 47.12 | $25.93 | 47900 |
| 2023-02-24 | 48.31 | $26.07 | 55416 |
| 2023-02-23 | 49.67 | $26.23 | 55300 |
| 2023-02-22 | 49.07 | $26.16 | 58606 |
| 2023-02-21 | 49.63 | $26.23 | 71900 |
| 2023-02-17 | 50.73 | $26.37 | 100544 |
| 2023-02-16 | 48.32 | $26.06 | 78800 |
| 2023-02-15 | 48.98 | $26.15 | 39440 |
| 2023-02-14 | 48.01 | $26.02 | 56000 |
| 2023-02-13 | 50.77 | $26.41 | 48446 |
| 2023-02-10 | 50.00 | $26.30 | 49924 |
| 2023-02-09 | 49.17 | $26.18 | 54300 |
| 2023-02-08 | 51.39 | $26.51 | 84200 |
| 2023-02-07 | 50.36 | $26.35 | 48223 |
| 2023-02-06 | 49.21 | $26.17 | 54016 |
| 2023-02-03 | 50.76 | $26.42 | 81200 |
| 2023-02-02 | 46.33 | $25.73 | 81602 |
| 2023-02-01 | 45.03 | $25.54 | 84600 |
| 2023-01-31 | 44.63 | $25.48 | 100800 |
| 2023-01-30 | 40.14 | $24.83 | 117324 |
| 2023-01-27 | 33.60 | $24.00 | 147241 |
| 2023-01-26 | 50.61 | $26.69 | 42500 |
| 2023-01-25 | 49.71 | $26.59 | 28705 |
| 2023-01-24 | 47.73 | $26.37 | 59903 |
| 2023-01-23 | 49.94 | $26.63 | 36100 |
| 2023-01-20 | 49.25 | $26.55 | 52300 |
| 2023-01-19 | 47.54 | $26.35 | 42927 |
| 2023-01-18 | 45.53 | $26.12 | 43407 |
| 2023-01-17 | 49.79 | $26.66 | 79000 |
| 2023-01-13 | 55.44 | $27.28 | 31338 |
| 2023-01-12 | 55.05 | $27.23 | 94900 |
| 2023-01-11 | 50.69 | $26.70 | 37000 |
| 2023-01-10 | 52.05 | $26.85 | 37400 |
| 2023-01-09 | 50.80 | $26.70 | 49000 |
| 2023-01-06 | 53.36 | $26.99 | 40100 |
| 2023-01-05 | 48.88 | $26.46 | 30600 |
| 2023-01-04 | 49.91 | $26.58 | 52748 |
| 2023-01-03 | 49.49 | $26.53 | 53341 |
| 2022-12-30 | 50.21 | $26.62 | 27812 |
| 2022-12-29 | 51.40 | $26.77 | 49700 |
| 2022-12-28 | 48.31 | $26.37 | 55700 |
| 2022-12-27 | 48.75 | $26.43 | 24300 |
| 2022-12-23 | 49.47 | $26.53 | 29416 |
| 2022-12-22 | 47.25 | $26.23 | 49800 |
| 2022-12-21 | 47.65 | $26.29 | 52811 |
| 2022-12-20 | 43.85 | $25.78 | 52600 |
| 2022-12-19 | 45.13 | $25.99 | 76910 |
| 2022-12-16 | 42.86 | $25.69 | 96600 |
| 2022-12-15 | 44.49 | $25.97 | 54232 |
| 2022-12-14 | 47.43 | $26.45 | 79933 |
| 2022-12-13 | 52.36 | $27.17 | 80910 |
| 2022-12-12 | 51.96 | $27.11 | 55142 |
| 2022-12-09 | 53.87 | $27.38 | 36300 |
| 2022-12-08 | 53.15 | $27.26 | 51200 |
| 2022-12-07 | 54.79 | $27.50 | 62405 |
| 2022-12-06 | 50.23 | $26.75 | 92100 |
| 2022-12-05 | 49.05 | $26.57 | 54200 |
| 2022-12-02 | 53.80 | $27.28 | 38219 |
| 2022-12-01 | 55.90 | $27.57 | 84100 |
| 2022-11-30 | 51.84 | $26.91 | 58740 |
| 2022-11-29 | 49.70 | $26.59 | 43900 |
| 2022-11-28 | 48.69 | $26.44 | 40600 |
| 2022-11-25 | 51.10 | $26.81 | 14400 |
| 2022-11-23 | 48.69 | $26.44 | 27300 |
| 2022-11-22 | 51.22 | $26.83 | 37634 |
| 2022-11-21 | 51.74 | $26.91 | 34800 |
| 2022-11-18 | 49.85 | $26.60 | 48500 |
| 2022-11-17 | 49.06 | $26.47 | 29000 |
| 2022-11-16 | 49.81 | $26.60 | 75500 |
| 2022-11-15 | 51.60 | $26.91 | 38603 |
| 2022-11-14 | 51.38 | $26.87 | 69935 |
| 2022-11-11 | 53.34 | $27.22 | 54700 |
| 2022-11-10 | 58.68 | $28.10 | 102817 |
| 2022-11-09 | 53.33 | $27.04 | 92900 |
| 2022-11-08 | 56.48 | $27.52 | 44231 |
| 2022-11-07 | 57.62 | $27.69 | 51000 |
| 2022-11-04 | 58.14 | $27.77 | 61807 |
| 2022-11-03 | 52.71 | $26.71 | 62114 |
| 2022-11-02 | 58.35 | $27.54 | 71839 |
| 2022-11-01 | 62.80 | $28.12 | 53500 |
| 2022-10-31 | 62.43 | $28.04 | 107137 |
| 2022-10-28 | 65.49 | $28.43 | 45500 |
| 2022-10-27 | 62.14 | $27.69 | 46813 |
| 2022-10-26 | 61.76 | $27.61 | 64000 |
| 2022-10-25 | 64.14 | $27.92 | 82100 |
| 2022-10-24 | 61.98 | $27.44 | 125522 |
| 2022-10-21 | 59.98 | $27.02 | 105507 |
| 2022-10-20 | 55.78 | $26.22 | 85800 |
| 2022-10-19 | 60.05 | $26.79 | 82900 |
| 2022-10-18 | 59.16 | $26.62 | 73546 |
| 2022-10-17 | 57.48 | $26.30 | 125823 |
| 2022-10-14 | 55.11 | $25.87 | 88300 |
| 2022-10-13 | 53.27 | $25.55 | 167846 |
| 2022-10-12 | 44.82 | $24.29 | 131300 |
| 2022-10-11 | 43.67 | $24.14 | 72434 |
| 2022-10-10 | 43.14 | $24.07 | 86509 |
| 2022-10-07 | 40.89 | $23.77 | 96046 |
| 2022-10-06 | 42.10 | $24.00 | 225706 |
| 2022-10-05 | 45.15 | $24.55 | 64106 |
| 2022-10-04 | 48.15 | $25.05 | 81621 |
| 2022-10-03 | 40.64 | $24.05 | 72609 |
| 2022-09-30 | 36.44 | $23.57 | 82500 |
| 2022-09-29 | 37.39 | $23.75 | 62300 |
| 2022-09-28 | 40.60 | $24.33 | 63946 |
| 2022-09-27 | 40.18 | $24.28 | 84500 |
| 2022-09-26 | 42.46 | $24.68 | 71008 |
| 2022-09-23 | 42.69 | $24.72 | 56300 |
| 2022-09-22 | 45.39 | $25.18 | 38200 |
| 2022-09-21 | 49.10 | $25.76 | 71200 |
| 2022-09-20 | 49.77 | $25.86 | 72900 |
| 2022-09-19 | 48.85 | $25.72 | 93100 |
| 2022-09-16 | 43.48 | $24.96 | 149800 |
| 2022-09-15 | 44.12 | $25.07 | 52215 |
| 2022-09-14 | 41.15 | $24.67 | 83901 |
| 2022-09-13 | 43.16 | $25.04 | 61606 |
| 2022-09-12 | 50.11 | $26.14 | 128309 |
| 2022-09-09 | 44.56 | $25.42 | 36004 |
| 2022-09-08 | 42.72 | $25.20 | 45109 |
| 2022-09-07 | 42.63 | $25.19 | 66636 |
| 2022-09-06 | 38.14 | $24.66 | 55100 |
| 2022-09-02 | 39.30 | $24.87 | 33038 |
| 2022-09-01 | 41.77 | $25.30 | 85000 |
| 2022-08-31 | 40.02 | $25.09 | 138232 |
| 2022-08-30 | 43.50 | $25.68 | 45312 |
| 2022-08-29 | 45.21 | $25.95 | 43500 |
| 2022-08-26 | 48.93 | $26.50 | 41038 |
| 2022-08-25 | 51.96 | $26.91 | 38400 |
| 2022-08-24 | 49.72 | $26.60 | 38031 |
| 2022-08-23 | 52.65 | $26.99 | 39147 |
| 2022-08-22 | 53.73 | $27.13 | 33230 |
| 2022-08-19 | 58.00 | $27.66 | 87600 |
| 2022-08-18 | 61.51 | $28.06 | 88400 |
| 2022-08-17 | 64.09 | $28.34 | 35706 |
| 2022-08-16 | 68.57 | $28.80 | 33100 |
| 2022-08-15 | 67.44 | $28.56 | 50000 |
| 2022-08-12 | 66.09 | $28.28 | 54800 |
| 2022-08-11 | 64.70 | $28.00 | 44238 |
| 2022-08-10 | 61.66 | $27.43 | 32600 |
| 2022-08-09 | 60.47 | $27.22 | 39536 |
| 2022-08-08 | 57.93 | $26.79 | 40700 |
| 2022-08-05 | 56.82 | $26.61 | 27800 |
| 2022-08-04 | 55.90 | $26.46 | 36700 |
| 2022-08-03 | 57.21 | $26.63 | 73300 |
| 2022-08-02 | 55.04 | $26.26 | 85114 |
| 2022-08-01 | 62.74 | $27.20 | 261400 |
| 2022-07-29 | 56.60 | $26.20 | 87300 |
| 2022-07-28 | 60.89 | $26.65 | 35700 |
| 2022-07-27 | 62.08 | $26.77 | 37525 |
| 2022-07-26 | 60.17 | $26.46 | 43406 |
| 2022-07-25 | 57.96 | $26.12 | 49147 |
| 2022-07-22 | 52.59 | $25.39 | 59293 |
| 2022-07-21 | 53.30 | $25.47 | 45909 |
| 2022-07-20 | 51.92 | $25.29 | 36800 |
| 2022-07-19 | 51.08 | $25.18 | 57714 |
| 2022-07-18 | 47.08 | $24.68 | 45137 |
| 2022-07-15 | 45.73 | $24.52 | 60119 |
| 2022-07-14 | 40.02 | $23.89 | 35900 |
| 2022-07-13 | 43.39 | $24.38 | 33900 |
| 2022-07-12 | 46.93 | $24.84 | 38500 |
| 2022-07-11 | 45.65 | $24.70 | 28900 |
| 2022-07-08 | 45.47 | $24.68 | 44700 |
| 2022-07-07 | 45.97 | $24.75 | 67000 |
| 2022-07-06 | 46.25 | $24.79 | 54600 |
| 2022-07-05 | 47.89 | $25.03 | 77128 |
| 2022-07-01 | 44.54 | $24.60 | 85800 |
| 2022-06-30 | 39.73 | $24.04 | 56000 |
| 2022-06-29 | 41.50 | $24.33 | 103500 |
| 2022-06-28 | 42.05 | $24.42 | 68605 |
| 2022-06-27 | 42.89 | $24.56 | 74939 |
| 2022-06-24 | 42.50 | $24.51 | 176721 |
| 2022-06-23 | 42.35 | $24.49 | 89923 |
| 2022-06-22 | 44.91 | $24.95 | 71121 |
| 2022-06-21 | 43.50 | $24.75 | 90000 |
| 2022-06-17 | 40.31 | $24.31 | 109504 |
| 2022-06-16 | 37.00 | $23.88 | 88242 |
| 2022-06-15 | 40.52 | $24.59 | 91800 |
| 2022-06-14 | 37.42 | $24.20 | 68108 |
| 2022-06-13 | 34.93 | $23.90 | 79406 |
| 2022-06-10 | 36.59 | $24.26 | 57249 |
| 2022-06-09 | 41.11 | $25.14 | 54918 |
| 2022-06-08 | 43.74 | $25.59 | 53700 |
| 2022-06-07 | 46.84 | $26.08 | 71100 |
| 2022-06-06 | 49.13 | $26.42 | 51300 |
| 2022-06-03 | 46.42 | $26.05 | 48328 |
| 2022-06-02 | 50.65 | $26.66 | 42103 |
| 2022-06-01 | 48.38 | $26.35 | 48516 |
| 2022-05-31 | 52.29 | $26.88 | 168023 |
| 2022-05-27 | 48.08 | $26.32 | 43300 |
| 2022-05-26 | 46.88 | $26.17 | 38000 |
| 2022-05-25 | 43.16 | $25.72 | 46208 |
| 2022-05-24 | 43.16 | $25.72 | 42310 |
| 2022-05-23 | 42.76 | $25.67 | 150205 |
| 2022-05-20 | 37.47 | $25.04 | 174000 |
| 2022-05-19 | 34.93 | $24.76 | 75724 |
| 2022-05-18 | 37.79 | $25.31 | 54620 |
| 2022-05-17 | 40.80 | $25.83 | 101400 |
| 2022-05-16 | 35.65 | $25.28 | 49100 |
| 2022-05-13 | 34.37 | $25.15 | 46800 |
| 2022-05-12 | 35.30 | $25.33 | 49919 |
| 2022-05-11 | 38.40 | $25.90 | 70500 |
| 2022-05-10 | 39.50 | $26.09 | 75100 |
| 2022-05-09 | 40.85 | $26.32 | 68500 |
| 2022-05-06 | 37.51 | $25.94 | 52200 |
| 2022-05-05 | 40.42 | $26.45 | 73560 |
| 2022-05-04 | 42.71 | $26.82 | 51400 |
| 2022-05-03 | 39.64 | $26.47 | 49500 |
| 2022-05-02 | 37.93 | $26.28 | 170746 |
| 2022-04-29 | 38.36 | $26.36 | 69600 |
| 2022-04-28 | 42.41 | $27.06 | 42700 |
| 2022-04-27 | 38.72 | $26.64 | 43112 |
| 2022-04-26 | 39.64 | $26.80 | 68600 |
| 2022-04-25 | 43.71 | $27.46 | 44903 |
| 2022-04-22 | 44.43 | $27.57 | 31200 |
| 2022-04-21 | 48.13 | $28.11 | 59122 |
| 2022-04-20 | 50.42 | $28.42 | 62347 |
| 2022-04-19 | 46.09 | $27.87 | 47824 |
| 2022-04-18 | 41.98 | $27.40 | 34400 |
| 2022-04-14 | 39.66 | $27.15 | 50600 |
| 2022-04-13 | 39.20 | $27.10 | 92100 |
| 2022-04-12 | 39.66 | $27.18 | 51841 |
| 2022-04-11 | 40.86 | $27.39 | 145244 |
| 2022-04-08 | 37.16 | $26.96 | 88441 |
| 2022-04-07 | 39.51 | $27.39 | 64302 |
| 2022-04-06 | 40.35 | $27.54 | 101400 |
| 2022-04-05 | 43.61 | $28.09 | 47800 |
| 2022-04-04 | 44.86 | $28.29 | 60000 |
| 2022-04-01 | 49.07 | $28.92 | 68829 |
| 2022-03-31 | 48.63 | $28.86 | 131531 |
| 2022-03-30 | 50.55 | $29.14 | 45134 |
| 2022-03-29 | 56.02 | $29.87 | 74200 |
| 2022-03-28 | 56.18 | $29.89 | 99604 |
| 2022-03-25 | 57.18 | $30.02 | 153600 |
| 2022-03-24 | 55.02 | $29.65 | 66600 |
| 2022-03-23 | 52.76 | $29.28 | 55900 |
| 2022-03-22 | 56.56 | $29.80 | 42400 |
| 2022-03-21 | 53.69 | $29.33 | 43029 |
| 2022-03-18 | 54.94 | $29.50 | 121100 |
| 2022-03-17 | 55.88 | $29.63 | 71200 |
| 2022-03-16 | 55.03 | $29.48 | 103100 |
| 2022-03-15 | 54.37 | $29.36 | 41400 |
| 2022-03-14 | 56.90 | $29.74 | 78111 |
| 2022-03-11 | 55.39 | $29.45 | 94000 |
| 2022-03-10 | 54.56 | $29.29 | 41421 |
| 2022-03-09 | 53.95 | $29.17 | 82144 |
| 2022-03-08 | 51.58 | $28.71 | 59700 |
| 2022-03-07 | 50.96 | $28.59 | 76300 |
| 2022-03-04 | 52.85 | $28.94 | 54119 |
| 2022-03-03 | 56.55 | $29.59 | 79000 |
| 2022-03-02 | 54.99 | $29.25 | 77031 |
| 2022-03-01 | 48.49 | $28.00 | 112500 |
| 2022-02-28 | 56.99 | $29.36 | 138100 |
| 2022-02-25 | 57.62 | $29.45 | 85333 |
| 2022-02-24 | 51.13 | $28.32 | 173900 |
| 2022-02-23 | 59.66 | $29.43 | 68516 |
| 2022-02-22 | 61.51 | $29.64 | 94600 |
| 2022-02-18 | 63.19 | $29.83 | 86700 |
| 2022-02-17 | 62.15 | $29.63 | 54400 |
| 2022-02-16 | 65.65 | $30.03 | 191344 |
| 2022-02-15 | 65.05 | $29.90 | 61700 |
| 2022-02-14 | 63.19 | $29.51 | 71101 |
| 2022-02-11 | 66.55 | $29.90 | 85736 |
| 2022-02-10 | 65.38 | $29.64 | 84400 |
| 2022-02-09 | 66.48 | $29.77 | 102600 |
| 2022-02-08 | 73.14 | $30.51 | 166027 |
| 2022-02-07 | 70.93 | $29.92 | 84400 |
| 2022-02-04 | 68.79 | $29.40 | 78325 |
| 2022-02-03 | 67.38 | $29.08 | 81106 |
| 2022-02-02 | 66.71 | $28.93 | 84403 |
| 2022-02-01 | 66.14 | $28.80 | 324900 |
| 2022-01-31 | 66.73 | $28.87 | 391500 |
| 2022-01-28 | 59.42 | $27.37 | 91606 |
| 2022-01-27 | 54.34 | $26.57 | 97300 |
| 2022-01-26 | 62.95 | $27.49 | 172300 |
| 2022-01-25 | 60.22 | $27.07 | 106000 |
| 2022-01-24 | 57.75 | $26.72 | 91042 |
| 2022-01-21 | 55.50 | $26.42 | 69700 |
| 2022-01-20 | 55.35 | $26.40 | 69627 |
| 2022-01-19 | 64.58 | $27.29 | 63321 |
| 2022-01-18 | 69.41 | $27.68 | 126600 |
| 2022-01-14 | 67.58 | $27.37 | 92200 |
| 2022-01-13 | 66.54 | $27.20 | 67300 |
| 2022-01-12 | 64.83 | $26.93 | 84614 |
| 2022-01-11 | 64.45 | $26.87 | 49200 |
| 2022-01-10 | 64.39 | $26.86 | 65433 |
| 2022-01-07 | 67.72 | $27.16 | 54000 |
| 2022-01-06 | 66.68 | $26.97 | 238000 |
| 2022-01-05 | 59.69 | $25.89 | 74844 |
| 2022-01-04 | 59.09 | $25.81 | 67941 |
| 2022-01-03 | 55.10 | $25.31 | 74200 |
| 2021-12-31 | 50.31 | $24.79 | 42700 |
| 2021-12-30 | 51.31 | $24.89 | 35637 |
| 2021-12-29 | 54.28 | $25.18 | 25900 |
| 2021-12-28 | 55.01 | $25.25 | 80038 |
| 2021-12-27 | 54.35 | $25.17 | 57600 |
| 2021-12-23 | 52.77 | $24.98 | 54325 |
| 2021-12-22 | 49.44 | $24.60 | 40200 |
| 2021-12-21 | 49.08 | $24.56 | 63800 |
| 2021-12-20 | 45.50 | $24.17 | 99415 |
| 2021-12-17 | 47.88 | $24.46 | 195500 |
| 2021-12-16 | 47.96 | $24.47 | 104736 |
| 2021-12-15 | 43.44 | $23.98 | 125500 |
| 2021-12-14 | 44.11 | $24.07 | 163107 |
| 2021-12-13 | 40.13 | $23.66 | 90521 |
| 2021-12-10 | 43.58 | $24.14 | 54648 |
| 2021-12-09 | 42.31 | $24.01 | 71805 |
| 2021-12-08 | 43.53 | $24.18 | 41700 |
| 2021-12-07 | 44.99 | $24.38 | 50520 |
| 2021-12-06 | 45.13 | $24.40 | 86447 |
| 2021-12-03 | 42.34 | $24.08 | 50723 |
| 2021-12-02 | 44.63 | $24.42 | 76200 |
| 2021-12-01 | 39.30 | $23.84 | 68000 |
| 2021-11-30 | 38.92 | $23.80 | 107544 |
| 2021-11-29 | 39.57 | $23.91 | 89224 |
| 2021-11-26 | 42.02 | $24.31 | 95700 |
| 2021-11-24 | 49.00 | $25.28 | 42826 |
| 2021-11-23 | 52.05 | $25.64 | 124900 |
| 2021-11-22 | 47.57 | $25.12 | 78100 |
| 2021-11-19 | 46.48 | $25.00 | 65339 |
| 2021-11-18 | 50.67 | $25.50 | 59717 |
| 2021-11-17 | 47.90 | $25.19 | 92400 |
| 2021-11-16 | 49.17 | $25.34 | 42544 |
| 2021-11-15 | 50.09 | $25.45 | 51400 |
| 2021-11-12 | 49.60 | $25.39 | 80541 |
| 2021-11-11 | 51.69 | $25.65 | 36700 |
| 2021-11-10 | 51.69 | $25.65 | 44200 |
| 2021-11-09 | 51.05 | $25.56 | 37222 |
| 2021-11-08 | 52.99 | $25.82 | 92533 |
| 2021-11-05 | 54.74 | $26.05 | 95900 |
| 2021-11-04 | 49.12 | $25.24 | 92721 |
| 2021-11-03 | 52.56 | $25.69 | 122341 |
| 2021-11-02 | 46.28 | $24.90 | 75240 |
| 2021-11-01 | 53.13 | $25.71 | 98200 |
| 2021-10-29 | 52.72 | $25.66 | 78400 |
| 2021-10-28 | 54.82 | $25.89 | 31600 |
| 2021-10-27 | 52.40 | $25.58 | 81720 |
| 2021-10-26 | 57.09 | $26.08 | 44549 |
| 2021-10-25 | 57.68 | $26.14 | 62002 |
| 2021-10-22 | 56.33 | $25.95 | 57415 |
| 2021-10-21 | 55.18 | $25.79 | 59704 |
| 2021-10-20 | 57.89 | $26.09 | 75801 |
| 2021-10-19 | 53.79 | $25.52 | 66425 |
| 2021-10-18 | 53.18 | $25.44 | 45000 |
| 2021-10-15 | 51.43 | $25.21 | 74100 |
| 2021-10-14 | 49.65 | $24.98 | 81500 |
| 2021-10-13 | 46.99 | $24.65 | 190800 |
| 2021-10-12 | 57.04 | $25.81 | 37100 |
| 2021-10-11 | 58.68 | $25.97 | 72300 |
| 2021-10-08 | 58.10 | $25.89 | 37800 |
| 2021-10-07 | 58.10 | $25.89 | 54728 |
| 2021-10-06 | 58.04 | $25.88 | 67633 |
| 2021-10-05 | 57.85 | $25.85 | 53321 |
| 2021-10-04 | 57.37 | $25.77 | 93610 |
| 2021-10-01 | 54.64 | $25.33 | 64900 |
| 2021-09-30 | 50.55 | $24.73 | 38411 |
| 2021-09-29 | 51.50 | $24.86 | 31100 |
| 2021-09-28 | 50.48 | $24.71 | 52700 |
| 2021-09-27 | 54.82 | $25.30 | 74200 |
| 2021-09-24 | 45.36 | $24.05 | 44531 |
| 2021-09-23 | 41.05 | $23.59 | 82500 |
| 2021-09-22 | 37.15 | $23.21 | 67700 |
| 2021-09-21 | 30.24 | $22.61 | 44711 |
| 2021-09-20 | 34.10 | $23.26 | 113500 |
| 2021-09-17 | 34.55 | $23.33 | 297010 |
| 2021-09-16 | 35.31 | $23.45 | 129000 |
| 2021-09-15 | 37.26 | $23.75 | 100100 |
| 2021-09-14 | 37.65 | $23.81 | 74141 |
| 2021-09-13 | 41.87 | $24.41 | 52200 |
| 2021-09-10 | 43.25 | $24.59 | 47027 |
| 2021-09-09 | 45.63 | $24.89 | 51900 |
| 2021-09-08 | 46.86 | $25.04 | 81441 |
| 2021-09-07 | 45.84 | $24.93 | 39200 |
| 2021-09-03 | 46.38 | $25.00 | 40300 |
| 2021-09-02 | 46.75 | $25.05 | 26825 |
| 2021-09-01 | 47.03 | $25.09 | 30533 |
| 2021-08-31 | 48.51 | $25.30 | 39300 |
| 2021-08-30 | 46.53 | $25.04 | 50900 |
| 2021-08-27 | 51.59 | $25.74 | 69252 |
| 2021-08-26 | 44.93 | $24.92 | 58716 |
| 2021-08-25 | 46.11 | $25.08 | 53200 |
| 2021-08-24 | 45.52 | $25.01 | 74900 |
| 2021-08-23 | 47.95 | $25.35 | 63800 |
| 2021-08-20 | 48.16 | $25.38 | 96734 |
| 2021-08-19 | 44.61 | $24.93 | 58200 |
| 2021-08-18 | 44.29 | $24.89 | 44709 |
| 2021-08-17 | 46.07 | $25.17 | 64930 |
| 2021-08-16 | 46.65 | $25.26 | 47148 |
| 2021-08-13 | 46.95 | $25.31 | 40828 |
| 2021-08-12 | 47.67 | $25.43 | 100900 |
| 2021-08-11 | 50.16 | $25.84 | 69332 |
| 2021-08-10 | 45.76 | $25.17 | 58230 |
| 2021-08-09 | 45.01 | $25.06 | 40500 |
| 2021-08-06 | 47.11 | $25.43 | 72600 |
| 2021-08-05 | 44.30 | $25.01 | 75700 |
| 2021-08-04 | 43.49 | $24.89 | 66008 |
| 2021-08-03 | 45.32 | $25.24 | 85209 |
| 2021-08-02 | 40.93 | $24.59 | 158600 |
| 2021-07-30 | 41.03 | $24.61 | 92640 |
| 2021-07-29 | 42.70 | $24.96 | 86300 |
| 2021-07-28 | 42.31 | $24.90 | 103819 |
| 2021-07-27 | 38.75 | $24.35 | 72029 |
| 2021-07-26 | 39.55 | $24.54 | 53700 |
| 2021-07-23 | 36.53 | $24.08 | 122800 |
| 2021-07-22 | 39.33 | $24.77 | 70800 |
| 2021-07-21 | 44.34 | $25.84 | 159448 |
| 2021-07-20 | 39.78 | $25.17 | 133208 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-26.22
2026-07-17
Close Price
$31.12
Vol: 185200
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-49.96
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -26.22 | $31.12 | 185200 |
| 2026-07-16 | -3.93 | $31.70 | 220600 |
| 2026-07-15 | -35.02 | $30.70 | 132538 |
| 2026-07-14 | -40.74 | $30.53 | 173900 |
| 2026-07-13 | -31.62 | $30.76 | 140929 |
| 2026-07-10 | -39.52 | $30.53 | 103509 |
| 2026-07-09 | -48.43 | $30.14 | 193505 |
| 2026-07-08 | -63.84 | $29.65 | 140400 |
| 2026-07-07 | -42.17 | $30.28 | 157700 |
| 2026-07-06 | -36.90 | $30.44 | 200900 |
| 2026-07-02 | -33.33 | $30.35 | 142667 |
| 2026-07-01 | -7.29 | $31.37 | 151916 |
| 2026-06-30 | -8.62 | $31.14 | 142636 |
| 2026-06-29 | -8.60 | $31.11 | 169800 |
| 2026-06-26 | -6.11 | $31.22 | 746400 |
| 2026-06-25 | -1.15 | $30.51 | 217901 |
| 2026-06-24 | -9.30 | $30.19 | 191800 |
| 2026-06-23 | -4.28 | $30.20 | 228133 |
| 2026-06-22 | -25.08 | $29.52 | 172740 |
| 2026-06-18 | -26.61 | $29.43 | 291300 |
| 2026-06-17 | -30.81 | $29.12 | 202500 |
| 2026-06-16 | -18.95 | $29.58 | 140032 |
| 2026-06-15 | -21.20 | $29.49 | 127146 |
| 2026-06-12 | -3.18 | $30.16 | 110902 |
| 2026-06-11 | -6.03 | $29.63 | 138516 |
| 2026-06-10 | -2.40 | $29.46 | 127300 |
| 2026-06-09 | -19.46 | $28.89 | 145900 |
| 2026-06-08 | -6.23 | $28.76 | 90500 |
| 2026-06-05 | -10.38 | $28.53 | 147803 |
| 2026-06-04 | -10.77 | $28.52 | 109827 |
| 2026-06-03 | -50.38 | $27.49 | 167946 |
| 2026-06-02 | -31.03 | $27.90 | 134900 |
| 2026-06-01 | -44.11 | $27.49 | 133232 |
| 2026-05-29 | -32.47 | $27.80 | 75816 |
| 2026-05-28 | -30.17 | $27.75 | 94023 |
| 2026-05-27 | -28.45 | $27.81 | 107735 |
| 2026-05-26 | -12.15 | $28.14 | 141600 |
| 2026-05-22 | -28.04 | $27.63 | 128966 |
| 2026-05-21 | -22.46 | $27.58 | 143718 |
| 2026-05-20 | -19.31 | $27.46 | 130200 |
| 2026-05-19 | -35.05 | $26.56 | 185940 |
| 2026-05-18 | -32.74 | $26.69 | 105846 |
| 2026-05-15 | -35.23 | $26.55 | 140000 |
| 2026-05-14 | -26.51 | $27.04 | 119200 |
| 2026-05-13 | -33.10 | $26.67 | 132333 |
| 2026-05-12 | -27.22 | $27.00 | 122900 |
| 2026-05-11 | -17.79 | $27.53 | 94700 |
| 2026-05-08 | -3.91 | $28.31 | 102926 |
| 2026-05-07 | -2.16 | $28.34 | 223711 |
| 2026-05-06 | -10.79 | $27.79 | 216400 |
| 2026-05-05 | -0.48 | $27.08 | 208500 |
| 2026-05-04 | -17.25 | $25.97 | 158730 |
| 2026-05-01 | -5.53 | $26.39 | 107500 |
| 2026-04-30 | -14.12 | $26.01 | 165545 |
| 2026-04-29 | -23.42 | $25.61 | 249519 |
| 2026-04-28 | -13.79 | $25.98 | 184631 |
| 2026-04-27 | -15.62 | $25.84 | 256240 |
| 2026-04-24 | -12.08 | $25.00 | 297800 |
| 2026-04-23 | -42.22 | $23.39 | 111800 |
| 2026-04-22 | -52.38 | $23.07 | 86840 |
| 2026-04-21 | -48.49 | $23.11 | 118900 |
| 2026-04-20 | -31.93 | $23.66 | 199337 |
| 2026-04-17 | -24.35 | $23.79 | 278541 |
| 2026-04-16 | -28.06 | $23.55 | 139513 |
| 2026-04-15 | -28.91 | $23.50 | 143700 |
| 2026-04-14 | -23.93 | $23.71 | 174600 |
| 2026-04-13 | -17.54 | $23.98 | 206521 |
| 2026-04-10 | -11.14 | $24.23 | 127700 |
| 2026-04-09 | -2.17 | $24.62 | 134500 |
| 2026-04-08 | -7.97 | $24.16 | 181514 |
| 2026-04-07 | -2.56 | $23.54 | 128500 |
| 2026-04-06 | -2.96 | $23.25 | 113536 |
| 2026-04-02 | -1.47 | $23.00 | 90619 |
| 2026-04-01 | -6.16 | $22.84 | 100700 |
| 2026-03-31 | -20.54 | $22.31 | 157900 |
| 2026-03-30 | -32.74 | $21.90 | 97200 |
| 2026-03-27 | -37.50 | $21.74 | 94520 |
| 2026-03-26 | -31.55 | $21.94 | 116200 |
| 2026-03-25 | -41.29 | $21.83 | 126714 |
| 2026-03-24 | -41.02 | $21.84 | 125900 |
| 2026-03-23 | -44.77 | $21.70 | 127225 |
| 2026-03-20 | -65.15 | $21.02 | 365346 |
| 2026-03-19 | -60.05 | $21.25 | 131771 |
| 2026-03-18 | -71.96 | $20.77 | 131000 |
| 2026-03-17 | -63.86 | $21.10 | 136600 |
| 2026-03-16 | -69.31 | $20.88 | 111549 |
| 2026-03-13 | -76.49 | $20.59 | 102431 |
| 2026-03-12 | -75.74 | $20.62 | 90511 |
| 2026-03-11 | -75.12 | $20.71 | 118100 |
| 2026-03-10 | -68.84 | $20.98 | 144107 |
| 2026-03-09 | -75.11 | $20.77 | 134534 |
| 2026-03-06 | -91.67 | $21.21 | 130448 |
| 2026-03-05 | -86.30 | $21.90 | 97749 |
| 2026-03-04 | -60.07 | $22.62 | 114840 |
| 2026-03-03 | -62.27 | $22.56 | 105434 |
| 2026-03-02 | -58.24 | $22.67 | 115938 |
| 2026-02-27 | -92.61 | $22.13 | 134902 |
| 2026-02-26 | -56.94 | $23.03 | 95729 |
| 2026-02-25 | -55.56 | $23.06 | 83930 |
| 2026-02-24 | -81.94 | $22.49 | 130507 |
| 2026-02-23 | -93.68 | $22.48 | 165503 |
| 2026-02-20 | -32.80 | $23.64 | 160700 |
| 2026-02-19 | -61.82 | $23.21 | 153840 |
| 2026-02-18 | -63.51 | $23.16 | 122400 |
| 2026-02-17 | -55.77 | $23.12 | 77504 |
| 2026-02-13 | -61.54 | $22.97 | 68931 |
| 2026-02-12 | -49.11 | $23.19 | 108500 |
| 2026-02-11 | -40.68 | $23.37 | 143900 |
| 2026-02-10 | -34.58 | $23.55 | 227300 |
| 2026-02-09 | -31.10 | $23.64 | 111616 |
| 2026-02-06 | -19.73 | $23.98 | 96500 |
| 2026-02-05 | -28.81 | $23.53 | 124504 |
| 2026-02-04 | -16.62 | $23.97 | 157200 |
| 2026-02-03 | -24.65 | $23.68 | 252000 |
| 2026-02-02 | -36.57 | $23.25 | 155600 |
| 2026-01-30 | -45.74 | $22.85 | 147100 |
| 2026-01-29 | -47.07 | $22.80 | 182500 |
| 2026-01-28 | -45.48 | $22.86 | 292900 |
| 2026-01-27 | -40.96 | $23.03 | 148100 |
| 2026-01-26 | -40.43 | $23.05 | 264805 |
| 2026-01-23 | -41.76 | $23.00 | 401704 |
| 2026-01-22 | -12.23 | $24.11 | 266100 |
| 2026-01-21 | -1.68 | $23.74 | 202244 |
| 2026-01-20 | -22.22 | $22.28 | 241637 |
| 2026-01-16 | -10.58 | $22.50 | 124600 |
| 2026-01-15 | -7.41 | $22.56 | 121500 |
| 2026-01-14 | -26.32 | $21.93 | 143600 |
| 2026-01-13 | -26.97 | $21.92 | 139522 |
| 2026-01-12 | -28.95 | $21.89 | 173100 |
| 2026-01-09 | -33.33 | $21.78 | 172700 |
| 2026-01-08 | -7.33 | $22.16 | 137433 |
| 2026-01-07 | -36.07 | $21.41 | 164417 |
| 2026-01-06 | -30.55 | $21.45 | 157026 |
| 2026-01-05 | -26.55 | $21.56 | 295840 |
| 2026-01-02 | -30.00 | $21.21 | 162500 |
| 2025-12-31 | -23.48 | $21.17 | 143642 |
| 2025-12-30 | -20.18 | $21.17 | 145127 |
| 2025-12-29 | -17.48 | $21.22 | 145937 |
| 2025-12-26 | -17.64 | $21.20 | 184917 |
| 2025-12-24 | -15.43 | $21.33 | 100009 |
| 2025-12-23 | -12.14 | $21.48 | 179000 |
| 2025-12-22 | -13.24 | $21.40 | 142700 |
| 2025-12-19 | -10.04 | $21.58 | 328121 |
| 2025-12-18 | -5.85 | $21.87 | 209124 |
| 2025-12-17 | -4.58 | $21.73 | 151040 |
| 2025-12-16 | -4.33 | $21.69 | 197341 |
| 2025-12-15 | -0.79 | $21.37 | 257025 |
| 2025-12-12 | -3.46 | $21.20 | 233113 |
| 2025-12-11 | -3.38 | $21.07 | 213215 |
| 2025-12-10 | -4.98 | $20.79 | 387300 |
| 2025-12-09 | -6.93 | $20.03 | 183600 |
| 2025-12-08 | -6.37 | $19.91 | 194800 |
| 2025-12-05 | -10.81 | $19.68 | 340400 |
| 2025-12-04 | -4.44 | $20.01 | 488031 |
| 2025-12-03 | -6.28 | $18.79 | 536118 |
| 2025-12-02 | -6.04 | $17.55 | 338602 |
| 2025-12-01 | -12.45 | $16.56 | 196000 |
| 2025-11-28 | -9.01 | $16.26 | 74512 |
| 2025-11-26 | -13.96 | $16.15 | 136623 |
| 2025-11-25 | -14.58 | $16.29 | 131300 |
| 2025-11-24 | -45.63 | $15.61 | 100600 |
| 2025-11-21 | -44.41 | $15.83 | 151108 |
| 2025-11-20 | -66.78 | $15.19 | 111210 |
| 2025-11-19 | -62.59 | $15.31 | 133823 |
| 2025-11-18 | -67.13 | $15.18 | 162000 |
| 2025-11-17 | -63.99 | $15.27 | 152100 |
| 2025-11-14 | -32.52 | $16.17 | 204052 |
| 2025-11-13 | -36.71 | $16.05 | 172121 |
| 2025-11-12 | -35.66 | $16.08 | 157800 |
| 2025-11-11 | -33.92 | $16.13 | 127503 |
| 2025-11-10 | -34.27 | $16.12 | 147838 |
| 2025-11-07 | -38.11 | $16.01 | 162600 |
| 2025-11-06 | -39.51 | $15.97 | 142923 |
| 2025-11-05 | -40.56 | $15.94 | 219600 |
| 2025-11-04 | -34.35 | $16.17 | 269500 |
| 2025-11-03 | -42.18 | $15.94 | 373900 |
| 2025-10-31 | -86.39 | $14.64 | 255226 |
| 2025-10-30 | -67.98 | $16.02 | 155626 |
| 2025-10-29 | -60.56 | $16.16 | 146445 |
| 2025-10-28 | -46.11 | $16.42 | 122800 |
| 2025-10-27 | -29.44 | $16.72 | 158700 |
| 2025-10-24 | -30.14 | $16.98 | 135210 |
| 2025-10-23 | -59.36 | $16.34 | 140538 |
| 2025-10-22 | -54.05 | $16.47 | 129000 |
| 2025-10-21 | -54.80 | $16.58 | 127500 |
| 2025-10-20 | -65.52 | $16.45 | 206200 |
| 2025-10-17 | -86.90 | $15.83 | 184200 |
| 2025-10-16 | -94.74 | $15.61 | 293100 |
| 2025-10-15 | -83.33 | $16.24 | 120500 |
| 2025-10-14 | -71.11 | $16.57 | 121430 |
| 2025-10-13 | -91.48 | $16.02 | 158800 |
| 2025-10-10 | -98.86 | $15.90 | 190322 |
| 2025-10-09 | -95.61 | $16.31 | 107702 |
| 2025-10-08 | -98.98 | $16.55 | 99315 |
| 2025-10-07 | -90.96 | $16.78 | 134500 |
| 2025-10-06 | -83.51 | $16.92 | 129400 |
| 2025-10-03 | -88.30 | $16.83 | 82343 |
| 2025-10-02 | -92.11 | $16.79 | 106621 |
| 2025-10-01 | -98.58 | $16.81 | 86518 |
| 2025-09-30 | -88.83 | $17.14 | 136923 |
| 2025-09-29 | -100.00 | $17.10 | 111100 |
| 2025-09-26 | -85.35 | $17.55 | 124640 |
| 2025-09-25 | -92.36 | $17.44 | 92900 |
| 2025-09-24 | -83.22 | $17.70 | 109009 |
| 2025-09-23 | -79.72 | $17.75 | 113600 |
| 2025-09-22 | -62.24 | $18.00 | 133500 |
| 2025-09-19 | -58.60 | $17.97 | 257039 |
| 2025-09-18 | -23.39 | $18.49 | 128137 |
| 2025-09-17 | -55.56 | $17.94 | 199517 |
| 2025-09-16 | -73.68 | $17.63 | 140319 |
| 2025-09-15 | -60.23 | $17.83 | 112846 |
| 2025-09-12 | -59.09 | $17.85 | 106283 |
| 2025-09-11 | -39.20 | $18.20 | 145400 |
| 2025-09-10 | -57.95 | $17.87 | 264300 |
| 2025-09-09 | -56.25 | $17.90 | 95239 |
| 2025-09-08 | -36.93 | $18.24 | 114437 |
| 2025-09-05 | -42.61 | $18.14 | 112200 |
| 2025-09-04 | -1.76 | $18.67 | 97700 |
| 2025-09-03 | -18.66 | $18.31 | 101900 |
| 2025-09-02 | -10.00 | $18.47 | 107648 |
| 2025-08-29 | -12.17 | $18.42 | 93100 |
| 2025-08-28 | -12.50 | $18.40 | 124600 |
| 2025-08-27 | -5.83 | $18.56 | 77811 |
| 2025-08-26 | -5.56 | $18.51 | 111100 |
| 2025-08-25 | -8.14 | $18.33 | 100220 |
| 2025-08-22 | -1.36 | $18.48 | 169000 |
| 2025-08-21 | -52.68 | $17.27 | 94000 |
| 2025-08-20 | -51.61 | $17.35 | 167400 |
| 2025-08-19 | -52.74 | $17.42 | 74900 |
| 2025-08-18 | -59.69 | $17.34 | 107500 |
| 2025-08-15 | -59.30 | $17.35 | 279108 |
| 2025-08-14 | -35.27 | $17.97 | 82600 |
| 2025-08-13 | -27.13 | $18.18 | 110800 |
| 2025-08-12 | -29.46 | $18.12 | 177000 |
| 2025-08-11 | -56.04 | $17.50 | 103333 |
| 2025-08-08 | -53.85 | $17.56 | 90900 |
| 2025-08-07 | -66.30 | $17.22 | 117100 |
| 2025-08-06 | -68.50 | $17.16 | 121721 |
| 2025-08-05 | -84.98 | $16.71 | 117703 |
| 2025-08-04 | -84.25 | $16.73 | 117600 |
| 2025-08-01 | -91.58 | $16.53 | 143700 |
| 2025-07-31 | -98.10 | $16.96 | 113000 |
| 2025-07-30 | -91.98 | $17.31 | 83348 |
| 2025-07-29 | -73.26 | $17.66 | 125000 |
| 2025-07-28 | -50.27 | $18.09 | 120549 |
| 2025-07-25 | -56.68 | $17.97 | 163210 |
| 2025-07-24 | -51.24 | $18.00 | 99104 |
| 2025-07-23 | -24.26 | $18.54 | 89000 |
| 2025-07-22 | -24.32 | $18.49 | 98800 |
| 2025-07-21 | -17.75 | $18.54 | 64700 |
| 2025-07-18 | -19.50 | $18.48 | 90524 |
| 2025-07-17 | -13.10 | $18.65 | 84300 |
| 2025-07-16 | -16.21 | $18.56 | 125639 |
| 2025-07-15 | -28.97 | $18.19 | 129200 |
| 2025-07-14 | -0.69 | $19.00 | 125600 |
| 2025-07-11 | -11.85 | $18.66 | 97808 |
| 2025-07-10 | -3.14 | $18.91 | 136600 |
| 2025-07-09 | -8.77 | $18.73 | 102800 |
| 2025-07-08 | -7.37 | $18.77 | 114742 |
| 2025-07-07 | -10.99 | $18.56 | 123600 |
| 2025-07-03 | -4.09 | $18.71 | 123449 |
| 2025-07-02 | -4.64 | $18.39 | 136500 |
| 2025-07-01 | -12.67 | $18.06 | 142400 |
| 2025-06-30 | -34.97 | $17.32 | 155328 |
| 2025-06-27 | -4.65 | $17.77 | 234443 |
| 2025-06-26 | -17.44 | $17.55 | 167900 |
| 2025-06-25 | -43.60 | $17.10 | 99329 |
| 2025-06-24 | -43.60 | $17.10 | 180400 |
| 2025-06-23 | -60.47 | $16.81 | 152225 |
| 2025-06-20 | -87.79 | $16.34 | 186622 |
| 2025-06-18 | -90.70 | $16.29 | 161401 |
| 2025-06-17 | -98.51 | $16.20 | 134500 |
| 2025-06-16 | -94.18 | $16.40 | 149600 |
| 2025-06-13 | -84.06 | $16.62 | 111209 |
| 2025-06-12 | -62.95 | $17.12 | 72432 |
| 2025-06-11 | -60.74 | $17.24 | 199230 |
| 2025-06-10 | -56.15 | $17.43 | 69323 |
| 2025-06-09 | -71.27 | $17.06 | 111300 |
| 2025-06-06 | -75.00 | $16.96 | 89040 |
| 2025-06-05 | -91.04 | $16.53 | 141646 |
| 2025-06-04 | -90.30 | $16.55 | 63400 |
| 2025-06-03 | -72.39 | $17.03 | 115545 |
| 2025-06-02 | -90.67 | $16.54 | 138933 |
| 2025-05-30 | -77.99 | $16.88 | 523210 |
| 2025-05-29 | -79.85 | $16.83 | 118600 |
| 2025-05-28 | -77.18 | $16.67 | 133100 |
| 2025-05-27 | -68.12 | $16.94 | 152800 |
| 2025-05-23 | -67.11 | $16.97 | 99900 |
| 2025-05-22 | -70.47 | $16.87 | 79400 |
| 2025-05-21 | -63.76 | $17.07 | 84000 |
| 2025-05-20 | -36.91 | $17.87 | 72146 |
| 2025-05-19 | -37.58 | $17.85 | 96117 |
| 2025-05-16 | -31.50 | $17.88 | 170700 |
| 2025-05-15 | -13.58 | $18.50 | 103400 |
| 2025-05-14 | -17.49 | $18.30 | 130400 |
| 2025-05-13 | -5.22 | $18.77 | 87300 |
| 2025-05-12 | -8.37 | $18.62 | 118300 |
| 2025-05-09 | -7.99 | $18.13 | 103809 |
| 2025-05-08 | -4.41 | $18.26 | 120600 |
| 2025-05-07 | -17.36 | $17.79 | 93546 |
| 2025-05-06 | -17.36 | $17.79 | 99109 |
| 2025-05-05 | -13.77 | $17.92 | 155049 |
| 2025-05-02 | -2.48 | $18.33 | 148900 |
| 2025-05-01 | -5.98 | $17.62 | 160734 |
| 2025-04-30 | -40.16 | $16.28 | 114400 |
| 2025-04-29 | -32.53 | $16.47 | 116410 |
| 2025-04-28 | -28.92 | $16.56 | 124300 |
| 2025-04-25 | -43.13 | $16.61 | 82500 |
| 2025-04-24 | -37.19 | $16.80 | 117900 |
| 2025-04-23 | -38.01 | $16.78 | 101700 |
| 2025-04-22 | -49.13 | $16.54 | 105000 |
| 2025-04-21 | -65.70 | $15.97 | 117700 |
| 2025-04-17 | -73.26 | $15.71 | 85200 |
| 2025-04-16 | -78.71 | $15.55 | 132809 |
| 2025-04-15 | -88.30 | $15.23 | 298701 |
| 2025-04-14 | -90.69 | $15.14 | 149501 |
| 2025-04-11 | -99.15 | $15.20 | 124200 |
| 2025-04-10 | -86.04 | $15.70 | 174000 |
| 2025-04-09 | -64.39 | $16.46 | 179100 |
| 2025-04-08 | -85.76 | $15.71 | 111810 |
| 2025-04-07 | -79.77 | $15.92 | 171339 |
| 2025-04-04 | -77.25 | $16.02 | 216200 |
| 2025-04-03 | -100.00 | $15.84 | 163008 |
| 2025-04-02 | -82.17 | $17.26 | 98730 |
| 2025-04-01 | -86.27 | $17.20 | 98800 |
| 2025-03-31 | -98.70 | $17.12 | 100040 |
| 2025-03-28 | -95.04 | $17.30 | 88274 |
| 2025-03-27 | -86.73 | $17.64 | 86349 |
| 2025-03-26 | -95.22 | $17.61 | 79704 |
| 2025-03-25 | -94.17 | $17.66 | 142100 |
| 2025-03-24 | -72.82 | $18.10 | 85700 |
| 2025-03-21 | -86.41 | $17.82 | 215700 |
| 2025-03-20 | -96.41 | $18.03 | 66300 |
| 2025-03-19 | -90.13 | $18.17 | 90343 |
| 2025-03-18 | -93.90 | $18.18 | 116023 |
| 2025-03-17 | -83.57 | $18.40 | 79120 |
| 2025-03-14 | -81.22 | $18.45 | 79713 |
| 2025-03-13 | -96.24 | $18.13 | 88300 |
| 2025-03-12 | -88.26 | $18.30 | 112220 |
| 2025-03-11 | -100.00 | $18.23 | 127700 |
| 2025-03-10 | -93.71 | $18.54 | 185800 |
| 2025-03-07 | -80.95 | $18.82 | 78900 |
| 2025-03-06 | -86.31 | $18.73 | 94336 |
| 2025-03-05 | -80.95 | $18.82 | 90239 |
| 2025-03-04 | -86.90 | $18.92 | 108743 |
| 2025-03-03 | -53.37 | $19.31 | 107508 |
| 2025-02-28 | -49.08 | $19.38 | 103300 |
| 2025-02-27 | -57.67 | $19.24 | 78813 |
| 2025-02-26 | -60.59 | $19.22 | 68530 |
| 2025-02-25 | -60.00 | $19.23 | 92836 |
| 2025-02-24 | -78.61 | $18.92 | 88222 |
| 2025-02-21 | -76.14 | $19.18 | 134331 |
| 2025-02-20 | -81.38 | $19.76 | 110322 |
| 2025-02-19 | -84.62 | $19.55 | 81254 |
| 2025-02-18 | -84.53 | $19.56 | 88336 |
| 2025-02-14 | -88.06 | $19.33 | 96500 |
| 2025-02-13 | -83.00 | $19.66 | 130900 |
| 2025-02-12 | -83.50 | $19.74 | 123149 |
| 2025-02-11 | -79.61 | $20.02 | 211500 |
| 2025-02-10 | -85.44 | $19.60 | 87100 |
| 2025-02-07 | -83.77 | $19.72 | 153400 |
| 2025-02-06 | -81.41 | $19.89 | 144900 |
| 2025-02-05 | -88.49 | $19.38 | 131500 |
| 2025-02-04 | -90.57 | $19.23 | 120300 |
| 2025-02-03 | -96.95 | $18.77 | 140100 |
| 2025-01-31 | -92.72 | $19.26 | 133277 |
| 2025-01-30 | -84.88 | $19.81 | 103300 |
| 2025-01-29 | -86.88 | $19.67 | 159222 |
| 2025-01-28 | -92.44 | $19.28 | 282900 |
| 2025-01-27 | -91.04 | $20.07 | 240600 |
| 2025-01-24 | -95.84 | $20.00 | 586448 |
| 2025-01-23 | -21.90 | $25.00 | 125412 |
| 2025-01-22 | -36.31 | $24.50 | 64300 |
| 2025-01-21 | -24.78 | $24.90 | 52800 |
| 2025-01-17 | -40.36 | $24.61 | 70022 |
| 2025-01-16 | -54.01 | $24.24 | 78400 |
| 2025-01-15 | -52.68 | $24.32 | 75300 |
| 2025-01-14 | -59.67 | $24.02 | 93215 |
| 2025-01-13 | -85.04 | $22.99 | 84625 |
| 2025-01-10 | -92.24 | $22.67 | 73014 |
| 2025-01-08 | -88.32 | $23.58 | 69503 |
| 2025-01-07 | -93.92 | $23.35 | 123916 |
| 2025-01-06 | -99.73 | $23.48 | 60500 |
| 2025-01-03 | -90.16 | $23.88 | 47400 |
| 2025-01-02 | -100.00 | $23.83 | 47637 |
| 2024-12-31 | -89.43 | $24.40 | 49722 |
| 2024-12-30 | -83.99 | $24.58 | 66325 |
| 2024-12-27 | -90.49 | $24.41 | 64000 |
| 2024-12-26 | -79.58 | $24.80 | 51249 |
| 2024-12-24 | -85.92 | $24.60 | 27332 |
| 2024-12-23 | -92.68 | $24.41 | 47644 |
| 2024-12-20 | -87.88 | $24.60 | 228102 |
| 2024-12-19 | -98.40 | $24.40 | 77420 |
| 2024-12-18 | -96.43 | $24.57 | 93645 |
| 2024-12-17 | -90.13 | $25.98 | 48600 |
| 2024-12-16 | -64.81 | $26.57 | 41300 |
| 2024-12-13 | -69.96 | $26.45 | 54100 |
| 2024-12-12 | -71.67 | $26.41 | 47334 |
| 2024-12-11 | -54.94 | $26.80 | 117739 |
| 2024-12-10 | -52.79 | $26.85 | 66832 |
| 2024-12-09 | -62.23 | $26.63 | 118717 |
| 2024-12-06 | -48.93 | $26.94 | 39501 |
| 2024-12-05 | -48.50 | $26.95 | 49200 |
| 2024-12-04 | -48.07 | $26.96 | 66826 |
| 2024-12-03 | -42.74 | $26.58 | 50123 |
| 2024-12-02 | -20.28 | $27.07 | 76000 |
| 2024-11-29 | -24.70 | $26.85 | 43200 |
| 2024-11-27 | -21.08 | $27.03 | 56000 |
| 2024-11-26 | -18.07 | $27.18 | 67800 |
| 2024-11-25 | -13.45 | $27.41 | 114519 |
| 2024-11-22 | -13.51 | $27.39 | 107149 |
| 2024-11-21 | -26.01 | $26.77 | 72445 |
| 2024-11-20 | -33.58 | $26.25 | 69700 |
| 2024-11-19 | -33.02 | $26.28 | 48600 |
| 2024-11-18 | -32.84 | $26.29 | 57547 |
| 2024-11-15 | -25.05 | $26.71 | 74938 |
| 2024-11-14 | -25.23 | $26.70 | 57100 |
| 2024-11-13 | -18.37 | $27.07 | 86700 |
| 2024-11-12 | -13.17 | $27.35 | 82900 |
| 2024-11-11 | -11.50 | $27.44 | 77600 |
| 2024-11-08 | -28.68 | $26.48 | 81800 |
| 2024-11-07 | -26.25 | $26.49 | 120300 |
| 2024-11-06 | -1.56 | $27.96 | 359300 |
| 2024-11-05 | -11.64 | $24.99 | 75900 |
| 2024-11-04 | -24.07 | $24.52 | 72700 |
| 2024-11-01 | -16.79 | $24.77 | 53546 |
| 2024-10-31 | -15.78 | $24.81 | 92837 |
| 2024-10-30 | -8.72 | $25.05 | 117537 |
| 2024-10-29 | -17.13 | $24.65 | 129722 |
| 2024-10-28 | -16.67 | $24.67 | 84800 |
| 2024-10-25 | -40.74 | $23.63 | 70000 |
| 2024-10-24 | -37.91 | $22.97 | 89113 |
| 2024-10-23 | -30.39 | $23.20 | 38918 |
| 2024-10-22 | -34.31 | $23.08 | 45328 |
| 2024-10-21 | -38.89 | $22.94 | 66300 |
| 2024-10-18 | -11.76 | $23.77 | 51700 |
| 2024-10-17 | -0.33 | $24.12 | 86034 |
| 2024-10-16 | -9.85 | $23.54 | 119400 |
| 2024-10-15 | -17.34 | $23.12 | 92500 |
| 2024-10-14 | -24.90 | $22.88 | 38200 |
| 2024-10-11 | -29.05 | $22.78 | 75836 |
| 2024-10-10 | -62.24 | $21.98 | 57300 |
| 2024-10-09 | -68.05 | $21.84 | 51300 |
| 2024-10-08 | -73.44 | $21.71 | 76300 |
| 2024-10-07 | -67.63 | $21.85 | 46548 |
| 2024-10-04 | -73.86 | $21.70 | 55228 |
| 2024-10-03 | -85.48 | $21.42 | 57700 |
| 2024-10-02 | -95.81 | $21.42 | 60310 |
| 2024-10-01 | -90.00 | $21.68 | 72743 |
| 2024-09-30 | -55.00 | $22.38 | 56004 |
| 2024-09-27 | -69.00 | $22.10 | 94312 |
| 2024-09-26 | -63.00 | $22.22 | 317717 |
| 2024-09-25 | -79.50 | $21.89 | 59400 |
| 2024-09-24 | -66.50 | $22.15 | 68200 |
| 2024-09-23 | -56.50 | $22.35 | 77207 |
| 2024-09-20 | -46.50 | $22.55 | 289118 |
| 2024-09-19 | -19.00 | $23.10 | 159248 |
| 2024-09-18 | -35.94 | $22.71 | 84200 |
| 2024-09-17 | -41.88 | $22.59 | 80032 |
| 2024-09-16 | -42.41 | $22.58 | 43800 |
| 2024-09-13 | -40.37 | $22.51 | 51400 |
| 2024-09-12 | -63.76 | $22.00 | 61300 |
| 2024-09-11 | -50.37 | $22.02 | 61913 |
| 2024-09-10 | -42.55 | $22.19 | 62526 |
| 2024-09-09 | -47.37 | $22.04 | 86200 |
| 2024-09-06 | -46.67 | $22.06 | 44900 |
| 2024-09-05 | -36.84 | $22.34 | 54331 |
| 2024-09-04 | -37.19 | $22.33 | 46000 |
| 2024-09-03 | -26.32 | $22.64 | 75500 |
| 2024-08-30 | -21.75 | $22.77 | 60600 |
| 2024-08-29 | -22.81 | $22.74 | 61035 |
| 2024-08-28 | -27.24 | $22.81 | 64100 |
| 2024-08-27 | -48.45 | $22.54 | 40500 |
| 2024-08-26 | -40.72 | $22.84 | 62349 |
| 2024-08-23 | -35.31 | $23.05 | 124800 |
| 2024-08-22 | -68.20 | $21.85 | 54042 |
| 2024-08-21 | -78.82 | $21.83 | 41415 |
| 2024-08-20 | -81.94 | $21.64 | 66400 |
| 2024-08-19 | -78.65 | $21.84 | 69800 |
| 2024-08-16 | -81.61 | $21.66 | 65531 |
| 2024-08-15 | -83.91 | $21.52 | 95500 |
| 2024-08-14 | -89.98 | $21.15 | 135918 |
| 2024-08-13 | -91.63 | $21.05 | 68417 |
| 2024-08-12 | -94.42 | $20.88 | 89500 |
| 2024-08-09 | -91.71 | $21.10 | 91100 |
| 2024-08-08 | -92.87 | $21.03 | 83914 |
| 2024-08-07 | -98.01 | $20.72 | 77100 |
| 2024-08-06 | -93.86 | $20.97 | 104100 |
| 2024-08-05 | -89.55 | $21.23 | 142300 |
| 2024-08-02 | -85.98 | $22.09 | 132200 |
| 2024-08-01 | -75.76 | $22.63 | 125800 |
| 2024-07-31 | -54.73 | $23.74 | 172400 |
| 2024-07-30 | -60.98 | $23.41 | 123437 |
| 2024-07-29 | -63.26 | $23.29 | 188000 |
| 2024-07-26 | -49.62 | $24.01 | 154900 |
| 2024-07-25 | -13.53 | $25.99 | 180200 |
| 2024-07-24 | -19.57 | $25.50 | 199400 |
| 2024-07-23 | -9.50 | $26.02 | 206100 |
| 2024-07-22 | -10.94 | $25.42 | 206500 |
| 2024-07-19 | -20.79 | $24.97 | 115900 |
| 2024-07-18 | -20.13 | $25.00 | 144540 |
| 2024-07-17 | -9.19 | $25.40 | 269610 |
| 2024-07-16 | -9.38 | $24.95 | 291600 |
| 2024-07-15 | -18.24 | $23.78 | 383420 |
| 2024-07-12 | -20.00 | $23.50 | 209200 |
| 2024-07-11 | -20.00 | $23.30 | 411400 |
| 2024-07-10 | -16.04 | $22.75 | 158747 |
| 2024-07-09 | -14.20 | $22.69 | 41700 |
| 2024-07-08 | -32.95 | $22.36 | 43000 |
| 2024-07-05 | -51.70 | $22.03 | 73741 |
| 2024-07-03 | -29.55 | $22.42 | 40310 |
| 2024-07-02 | -1.14 | $22.92 | 32307 |
| 2024-07-01 | -17.88 | $22.65 | 60303 |
| 2024-06-28 | -17.88 | $22.65 | 197335 |
| 2024-06-27 | -44.13 | $22.18 | 46746 |
| 2024-06-26 | -56.98 | $21.95 | 58549 |
| 2024-06-25 | -80.00 | $21.55 | 51500 |
| 2024-06-24 | -68.11 | $21.77 | 50534 |
| 2024-06-21 | -89.00 | $21.41 | 113901 |
| 2024-06-20 | -80.65 | $21.60 | 31911 |
| 2024-06-18 | -73.27 | $21.76 | 41726 |
| 2024-06-17 | -80.35 | $21.63 | 47800 |
| 2024-06-14 | -93.97 | $21.47 | 63411 |
| 2024-06-13 | -85.39 | $21.78 | 44700 |
| 2024-06-12 | -63.88 | $22.41 | 145400 |
| 2024-06-11 | -84.79 | $21.86 | 53740 |
| 2024-06-10 | -90.64 | $21.96 | 119508 |
| 2024-06-07 | -84.06 | $22.35 | 48615 |
| 2024-06-06 | -72.46 | $22.59 | 55000 |
| 2024-06-05 | -79.23 | $22.45 | 63409 |
| 2024-06-04 | -98.55 | $22.05 | 52011 |
| 2024-06-03 | -96.28 | $22.33 | 62730 |
| 2024-05-31 | -75.79 | $22.72 | 59507 |
| 2024-05-30 | -82.11 | $22.60 | 43935 |
| 2024-05-29 | -83.57 | $22.38 | 73149 |
| 2024-05-28 | -54.55 | $22.90 | 49100 |
| 2024-05-24 | -57.58 | $22.83 | 50813 |
| 2024-05-23 | -67.97 | $22.59 | 64100 |
| 2024-05-22 | -38.96 | $23.26 | 58008 |
| 2024-05-21 | -47.62 | $23.17 | 32200 |
| 2024-05-20 | -54.20 | $23.05 | 40811 |
| 2024-05-17 | -40.46 | $23.41 | 38611 |
| 2024-05-16 | -38.93 | $23.45 | 34300 |
| 2024-05-15 | -27.48 | $23.75 | 56400 |
| 2024-05-14 | -27.48 | $23.75 | 51203 |
| 2024-05-13 | -31.30 | $23.65 | 33218 |
| 2024-05-10 | -27.48 | $23.75 | 70300 |
| 2024-05-09 | -25.57 | $23.80 | 101813 |
| 2024-05-08 | -33.59 | $23.59 | 45110 |
| 2024-05-07 | -37.40 | $23.49 | 48511 |
| 2024-05-06 | -39.46 | $23.66 | 70000 |
| 2024-05-03 | -36.45 | $23.75 | 119200 |
| 2024-05-02 | -34.45 | $23.81 | 135445 |
| 2024-05-01 | -61.87 | $22.99 | 210800 |
| 2024-04-30 | -98.33 | $21.90 | 89000 |
| 2024-04-29 | -86.67 | $22.50 | 118707 |
| 2024-04-26 | -92.52 | $22.36 | 97000 |
| 2024-04-25 | -44.40 | $24.04 | 77238 |
| 2024-04-24 | -33.58 | $24.33 | 56047 |
| 2024-04-23 | -33.58 | $24.33 | 41300 |
| 2024-04-22 | -53.73 | $23.79 | 58300 |
| 2024-04-19 | -54.85 | $23.76 | 60122 |
| 2024-04-18 | -94.62 | $22.81 | 54943 |
| 2024-04-17 | -97.69 | $22.73 | 33900 |
| 2024-04-16 | -94.23 | $22.82 | 40800 |
| 2024-04-15 | -89.59 | $23.29 | 33622 |
| 2024-04-12 | -83.71 | $23.42 | 34300 |
| 2024-04-11 | -83.26 | $23.43 | 45500 |
| 2024-04-10 | -87.78 | $23.33 | 76000 |
| 2024-04-09 | -27.78 | $24.72 | 30032 |
| 2024-04-08 | -37.37 | $24.53 | 34717 |
| 2024-04-05 | -51.52 | $24.25 | 36500 |
| 2024-04-04 | -50.00 | $24.28 | 43800 |
| 2024-04-03 | -47.98 | $24.32 | 48741 |
| 2024-04-02 | -42.93 | $24.42 | 58100 |
| 2024-04-01 | -25.25 | $24.77 | 43518 |
| 2024-03-28 | -7.07 | $25.13 | 41717 |
| 2024-03-27 | -22.73 | $24.82 | 49835 |
| 2024-03-26 | -65.66 | $23.97 | 32000 |
| 2024-03-25 | -51.52 | $24.25 | 27946 |
| 2024-03-22 | -48.48 | $24.31 | 49200 |
| 2024-03-21 | -8.59 | $25.10 | 63846 |
| 2024-03-20 | -6.63 | $24.84 | 59922 |
| 2024-03-19 | -78.92 | $23.72 | 40700 |
| 2024-03-18 | -97.55 | $23.34 | 99300 |
| 2024-03-15 | -96.92 | $23.44 | 240134 |
| 2024-03-14 | -95.90 | $23.46 | 73200 |
| 2024-03-13 | -70.99 | $24.18 | 44423 |
| 2024-03-12 | -72.84 | $24.15 | 31800 |
| 2024-03-11 | -64.32 | $24.42 | 25838 |
| 2024-03-08 | -57.79 | $24.55 | 34437 |
| 2024-03-07 | -63.32 | $24.44 | 31900 |
| 2024-03-06 | -65.07 | $24.34 | 40200 |
| 2024-03-05 | -66.03 | $24.32 | 52845 |
| 2024-03-04 | -93.78 | $23.74 | 38100 |
| 2024-03-01 | -87.87 | $23.90 | 45000 |
| 2024-02-29 | -74.39 | $24.35 | 53221 |
| 2024-02-28 | -87.87 | $24.06 | 58500 |
| 2024-02-27 | -86.86 | $24.20 | 44232 |
| 2024-02-26 | -86.19 | $24.23 | 35006 |
| 2024-02-23 | -86.19 | $24.23 | 28200 |
| 2024-02-22 | -83.96 | $24.33 | 61407 |
| 2024-02-21 | -78.40 | $24.58 | 38503 |
| 2024-02-20 | -75.28 | $24.72 | 46900 |
| 2024-02-16 | -69.93 | $24.96 | 47941 |
| 2024-02-15 | -64.14 | $25.22 | 82900 |
| 2024-02-14 | -79.96 | $24.51 | 71215 |
| 2024-02-13 | -89.31 | $24.09 | 100200 |
| 2024-02-12 | -59.69 | $25.42 | 80015 |
| 2024-02-09 | -74.16 | $24.77 | 52323 |
| 2024-02-08 | -83.96 | $24.33 | 48242 |
| 2024-02-07 | -85.52 | $24.26 | 61035 |
| 2024-02-06 | -94.06 | $24.46 | 56737 |
| 2024-02-05 | -92.06 | $24.97 | 75600 |
| 2024-02-02 | -90.10 | $25.46 | 45800 |
| 2024-02-01 | -80.89 | $25.73 | 92900 |
| 2024-01-31 | -67.90 | $26.26 | 133900 |
| 2024-01-30 | -18.45 | $27.60 | 65500 |
| 2024-01-29 | -22.76 | $27.46 | 101900 |
| 2024-01-26 | -49.67 | $26.90 | 64200 |
| 2024-01-25 | -40.58 | $27.22 | 62200 |
| 2024-01-24 | -49.35 | $26.95 | 34710 |
| 2024-01-23 | -56.49 | $26.73 | 60600 |
| 2024-01-22 | -48.05 | $26.99 | 32826 |
| 2024-01-19 | -65.58 | $26.45 | 29012 |
| 2024-01-18 | -78.90 | $26.04 | 35032 |
| 2024-01-17 | -84.74 | $25.86 | 55000 |
| 2024-01-16 | -94.08 | $25.77 | 43500 |
| 2024-01-12 | -90.48 | $26.00 | 46900 |
| 2024-01-11 | -63.56 | $26.15 | 38811 |
| 2024-01-10 | -55.89 | $26.43 | 41800 |
| 2024-01-09 | -52.88 | $26.54 | 46817 |
| 2024-01-08 | -39.24 | $27.03 | 61900 |
| 2024-01-05 | -24.79 | $27.27 | 119848 |
| 2024-01-04 | -29.13 | $27.06 | 49928 |
| 2024-01-03 | -33.88 | $26.83 | 80700 |
| 2024-01-02 | -17.48 | $27.57 | 68544 |
| 2023-12-29 | -15.09 | $27.56 | 58600 |
| 2023-12-28 | -6.47 | $28.08 | 38500 |
| 2023-12-27 | -2.99 | $28.29 | 46409 |
| 2023-12-26 | -1.55 | $28.16 | 46624 |
| 2023-12-22 | -5.40 | $27.70 | 42648 |
| 2023-12-21 | -7.91 | $27.56 | 76022 |
| 2023-12-20 | -19.42 | $26.92 | 89800 |
| 2023-12-19 | -3.16 | $27.34 | 78900 |
| 2023-12-18 | -8.21 | $26.91 | 85540 |
| 2023-12-15 | -4.03 | $26.97 | 261130 |
| 2023-12-14 | -8.69 | $26.75 | 83200 |
| 2023-12-13 | -1.59 | $26.16 | 111600 |
| 2023-12-12 | -8.36 | $24.96 | 37648 |
| 2023-12-11 | -4.89 | $25.04 | 33300 |
| 2023-12-08 | -1.58 | $25.05 | 55834 |
| 2023-12-07 | -2.44 | $24.91 | 41500 |
| 2023-12-06 | -15.72 | $24.42 | 41321 |
| 2023-12-05 | -4.25 | $24.24 | 41343 |
| 2023-12-04 | -2.62 | $24.28 | 48600 |
| 2023-12-01 | -13.61 | $23.85 | 85700 |
| 2023-11-30 | -56.80 | $22.58 | 61800 |
| 2023-11-29 | -44.56 | $22.94 | 43700 |
| 2023-11-28 | -51.71 | $22.59 | 32300 |
| 2023-11-27 | -42.12 | $22.70 | 84500 |
| 2023-11-24 | -23.96 | $23.27 | 17200 |
| 2023-11-22 | -29.10 | $23.06 | 34144 |
| 2023-11-21 | -26.34 | $23.12 | 39442 |
| 2023-11-20 | -17.72 | $23.49 | 41700 |
| 2023-11-17 | -11.89 | $23.74 | 48225 |
| 2023-11-16 | -22.14 | $23.30 | 32000 |
| 2023-11-15 | -8.16 | $23.90 | 55745 |
| 2023-11-14 | -1.40 | $24.18 | 95800 |
| 2023-11-13 | -24.48 | $22.49 | 40300 |
| 2023-11-10 | -24.18 | $22.50 | 37100 |
| 2023-11-09 | -28.06 | $22.37 | 51318 |
| 2023-11-08 | -22.09 | $22.57 | 48504 |
| 2023-11-07 | -19.40 | $22.66 | 36814 |
| 2023-11-06 | -10.45 | $22.96 | 35600 |
| 2023-11-03 | -5.07 | $23.14 | 75400 |
| 2023-11-02 | -1.14 | $22.57 | 66000 |
| 2023-11-01 | -4.79 | $21.75 | 65500 |
| 2023-10-31 | -1.01 | $21.82 | 58400 |
| 2023-10-30 | -17.69 | $21.06 | 56400 |
| 2023-10-27 | -59.18 | $20.45 | 39000 |
| 2023-10-26 | -40.82 | $20.72 | 55000 |
| 2023-10-25 | -68.03 | $20.32 | 56734 |
| 2023-10-24 | -63.95 | $20.38 | 55700 |
| 2023-10-23 | -55.78 | $20.50 | 44600 |
| 2023-10-20 | -53.74 | $20.53 | 78000 |
| 2023-10-19 | -36.05 | $20.79 | 38225 |
| 2023-10-18 | -22.45 | $20.99 | 41200 |
| 2023-10-17 | -14.29 | $21.11 | 62000 |
| 2023-10-16 | -43.33 | $20.70 | 46808 |
| 2023-10-13 | -65.95 | $20.48 | 38400 |
| 2023-10-12 | -56.54 | $20.98 | 45931 |
| 2023-10-11 | -53.08 | $21.07 | 19400 |
| 2023-10-10 | -56.15 | $20.99 | 47200 |
| 2023-10-09 | -63.85 | $20.79 | 49031 |
| 2023-10-06 | -64.23 | $20.78 | 40441 |
| 2023-10-05 | -61.54 | $20.85 | 56400 |
| 2023-10-04 | -80.00 | $20.37 | 45000 |
| 2023-10-03 | -98.68 | $20.21 | 49900 |
| 2023-10-02 | -88.41 | $20.62 | 73142 |
| 2023-09-29 | -92.79 | $20.54 | 53600 |
| 2023-09-28 | -90.99 | $20.58 | 52017 |
| 2023-09-27 | -98.65 | $20.41 | 36100 |
| 2023-09-26 | -97.66 | $20.51 | 28014 |
| 2023-09-25 | -78.04 | $20.93 | 39719 |
| 2023-09-22 | -92.52 | $20.62 | 36900 |
| 2023-09-21 | -83.18 | $20.82 | 45200 |
| 2023-09-20 | -96.84 | $20.76 | 29615 |
| 2023-09-19 | -91.58 | $20.86 | 30000 |
| 2023-09-18 | -99.32 | $21.14 | 43900 |
| 2023-09-15 | -77.48 | $21.74 | 181100 |
| 2023-09-14 | -53.15 | $22.01 | 60300 |
| 2023-09-13 | -86.89 | $21.65 | 40000 |
| 2023-09-12 | -80.34 | $21.83 | 38000 |
| 2023-09-11 | -82.35 | $21.87 | 62926 |
| 2023-09-08 | -74.16 | $22.06 | 40145 |
| 2023-09-07 | -85.16 | $21.87 | 141145 |
| 2023-09-06 | -90.87 | $21.82 | 50300 |
| 2023-09-05 | -79.60 | $22.11 | 44400 |
| 2023-09-01 | -67.79 | $22.46 | 48314 |
| 2023-08-31 | -77.53 | $22.20 | 46000 |
| 2023-08-30 | -80.15 | $22.13 | 24740 |
| 2023-08-29 | -73.03 | $22.32 | 38158 |
| 2023-08-28 | -80.15 | $22.13 | 38213 |
| 2023-08-25 | -92.51 | $21.80 | 27400 |
| 2023-08-24 | -82.52 | $22.10 | 48621 |
| 2023-08-23 | -85.31 | $22.02 | 43700 |
| 2023-08-22 | -93.36 | $21.79 | 60743 |
| 2023-08-21 | -96.30 | $22.12 | 48700 |
| 2023-08-18 | -93.83 | $22.18 | 124900 |
| 2023-08-17 | -90.54 | $22.26 | 48400 |
| 2023-08-16 | -97.49 | $22.13 | 50300 |
| 2023-08-15 | -87.66 | $22.40 | 60437 |
| 2023-08-14 | -47.60 | $22.97 | 34900 |
| 2023-08-11 | -34.62 | $23.29 | 35733 |
| 2023-08-10 | -37.17 | $23.07 | 53229 |
| 2023-08-09 | -25.13 | $23.52 | 59612 |
| 2023-08-08 | -12.30 | $24.00 | 51136 |
| 2023-08-07 | -6.16 | $24.20 | 44900 |
| 2023-08-04 | -17.20 | $23.71 | 36800 |
| 2023-08-03 | -17.33 | $23.68 | 38300 |
| 2023-08-02 | -17.15 | $23.63 | 44209 |
| 2023-08-01 | -20.66 | $23.46 | 60148 |
| 2023-07-31 | -21.28 | $23.43 | 45428 |
| 2023-07-28 | -13.40 | $23.81 | 64120 |
| 2023-07-27 | -5.38 | $23.30 | 67539 |
| 2023-07-26 | -2.78 | $23.38 | 91900 |
| 2023-07-25 | -12.81 | $22.67 | 39540 |
| 2023-07-24 | -3.38 | $22.97 | 64500 |
| 2023-07-21 | -10.47 | $22.62 | 49900 |
| 2023-07-20 | -4.66 | $22.81 | 54946 |
| 2023-07-19 | -1.75 | $22.91 | 58439 |
| 2023-07-18 | -3.10 | $22.35 | 59331 |
| 2023-07-17 | -24.89 | $21.32 | 51510 |
| 2023-07-14 | -31.22 | $21.17 | 47342 |
| 2023-07-13 | -34.70 | $21.29 | 36100 |
| 2023-07-12 | -40.67 | $21.13 | 56046 |
| 2023-07-11 | -55.97 | $20.72 | 70542 |
| 2023-07-10 | -70.52 | $20.33 | 43700 |
| 2023-07-07 | -73.59 | $20.29 | 147500 |
| 2023-07-06 | -87.50 | $19.93 | 58811 |
| 2023-07-05 | -84.94 | $20.01 | 72100 |
| 2023-07-03 | -76.28 | $20.28 | 34419 |
| 2023-06-30 | -88.14 | $19.91 | 73824 |
| 2023-06-29 | -74.63 | $20.13 | 50420 |
| 2023-06-28 | -79.35 | $19.97 | 59300 |
| 2023-06-27 | -82.30 | $19.87 | 45043 |
| 2023-06-26 | -76.70 | $20.06 | 35600 |
| 2023-06-23 | -70.80 | $20.26 | 180200 |
| 2023-06-22 | -70.80 | $20.26 | 65000 |
| 2023-06-21 | -62.54 | $20.54 | 44900 |
| 2023-06-20 | -55.46 | $20.78 | 55710 |
| 2023-06-16 | -40.41 | $21.29 | 94121 |
| 2023-06-15 | -27.43 | $21.73 | 48600 |
| 2023-06-14 | -31.44 | $21.50 | 59917 |
| 2023-06-13 | -19.10 | $21.90 | 56707 |
| 2023-06-12 | -31.16 | $21.42 | 47610 |
| 2023-06-09 | -26.10 | $21.59 | 58500 |
| 2023-06-08 | -9.47 | $22.27 | 62300 |
| 2023-06-07 | -5.10 | $22.45 | 127800 |
| 2023-06-06 | -6.75 | $21.44 | 76921 |
| 2023-06-05 | -31.67 | $20.18 | 59900 |
| 2023-06-02 | -1.67 | $20.90 | 65900 |
| 2023-06-01 | -36.67 | $19.69 | 64706 |
| 2023-05-31 | -49.63 | $19.34 | 67515 |
| 2023-05-30 | -28.15 | $19.92 | 40900 |
| 2023-05-26 | -21.85 | $20.09 | 45000 |
| 2023-05-25 | -28.00 | $19.96 | 47200 |
| 2023-05-24 | -27.27 | $19.98 | 54800 |
| 2023-05-23 | -18.18 | $20.23 | 59300 |
| 2023-05-22 | -26.55 | $20.00 | 82800 |
| 2023-05-19 | -42.18 | $19.57 | 71600 |
| 2023-05-18 | -30.91 | $19.88 | 55911 |
| 2023-05-17 | -28.00 | $19.96 | 67704 |
| 2023-05-16 | -73.45 | $18.71 | 56900 |
| 2023-05-15 | -64.00 | $18.97 | 73042 |
| 2023-05-12 | -72.00 | $18.75 | 45326 |
| 2023-05-11 | -73.67 | $18.72 | 58403 |
| 2023-05-10 | -58.01 | $19.16 | 57144 |
| 2023-05-09 | -63.70 | $19.00 | 65218 |
| 2023-05-08 | -60.82 | $19.12 | 52620 |
| 2023-05-05 | -48.51 | $19.53 | 69400 |
| 2023-05-04 | -77.74 | $18.65 | 147227 |
| 2023-05-03 | -64.14 | $19.38 | 106110 |
| 2023-05-02 | -77.96 | $19.15 | 154500 |
| 2023-05-01 | -63.67 | $19.97 | 106200 |
| 2023-04-28 | -62.63 | $20.00 | 97600 |
| 2023-04-27 | -83.07 | $19.45 | 88229 |
| 2023-04-26 | -88.82 | $19.27 | 66200 |
| 2023-04-25 | -98.11 | $19.13 | 73539 |
| 2023-04-24 | -91.46 | $19.86 | 62100 |
| 2023-04-21 | -82.56 | $20.11 | 80542 |
| 2023-04-20 | -77.58 | $20.25 | 65810 |
| 2023-04-19 | -71.29 | $20.51 | 82649 |
| 2023-04-18 | -93.75 | $19.84 | 105621 |
| 2023-04-17 | -82.14 | $20.38 | 89300 |
| 2023-04-14 | -96.79 | $20.12 | 96300 |
| 2023-04-13 | -87.72 | $20.52 | 76100 |
| 2023-04-12 | -99.40 | $20.22 | 78200 |
| 2023-04-11 | -99.21 | $20.36 | 92400 |
| 2023-04-10 | -91.60 | $20.75 | 96600 |
| 2023-04-06 | -98.51 | $20.50 | 77443 |
| 2023-04-05 | -93.67 | $20.78 | 65400 |
| 2023-04-04 | -90.53 | $20.95 | 99709 |
| 2023-04-03 | -82.37 | $21.42 | 138700 |
| 2023-03-31 | -83.90 | $21.42 | 126601 |
| 2023-03-30 | -86.17 | $21.30 | 60501 |
| 2023-03-29 | -75.67 | $21.93 | 77000 |
| 2023-03-28 | -76.33 | $21.89 | 94500 |
| 2023-03-27 | -75.67 | $21.93 | 133508 |
| 2023-03-24 | -80.33 | $21.65 | 138100 |
| 2023-03-23 | -99.63 | $21.07 | 94400 |
| 2023-03-22 | -91.18 | $21.84 | 113748 |
| 2023-03-21 | -78.63 | $22.48 | 225100 |
| 2023-03-20 | -90.20 | $21.89 | 111205 |
| 2023-03-17 | -83.53 | $22.23 | 252600 |
| 2023-03-16 | -65.88 | $23.13 | 164900 |
| 2023-03-15 | -84.71 | $22.17 | 228000 |
| 2023-03-14 | -87.06 | $22.32 | 191700 |
| 2023-03-13 | -83.72 | $22.48 | 231900 |
| 2023-03-10 | -77.30 | $23.97 | 145700 |
| 2023-03-09 | -95.04 | $23.94 | 105035 |
| 2023-03-08 | -84.25 | $25.39 | 52702 |
| 2023-03-07 | -92.75 | $25.34 | 43704 |
| 2023-03-06 | -74.04 | $25.85 | 115012 |
| 2023-03-03 | -27.78 | $26.32 | 67800 |
| 2023-03-02 | -21.01 | $26.37 | 62044 |
| 2023-03-01 | -20.80 | $26.36 | 66300 |
| 2023-02-28 | -30.69 | $26.04 | 122830 |
| 2023-02-27 | -27.38 | $25.93 | 47900 |
| 2023-02-24 | -21.48 | $26.07 | 55416 |
| 2023-02-23 | -19.87 | $26.23 | 55300 |
| 2023-02-22 | -22.12 | $26.16 | 58606 |
| 2023-02-21 | -19.87 | $26.23 | 71900 |
| 2023-02-17 | -15.38 | $26.37 | 100544 |
| 2023-02-16 | -25.32 | $26.06 | 78800 |
| 2023-02-15 | -22.44 | $26.15 | 39440 |
| 2023-02-14 | -26.60 | $26.02 | 56000 |
| 2023-02-13 | -24.51 | $26.41 | 48446 |
| 2023-02-10 | -28.81 | $26.30 | 49924 |
| 2023-02-09 | -32.88 | $26.18 | 54300 |
| 2023-02-08 | -23.84 | $26.51 | 84200 |
| 2023-02-07 | -28.22 | $26.35 | 48223 |
| 2023-02-06 | -33.15 | $26.17 | 54016 |
| 2023-02-03 | -26.30 | $26.42 | 81200 |
| 2023-02-02 | -45.21 | $25.73 | 81602 |
| 2023-02-01 | -50.41 | $25.54 | 84600 |
| 2023-01-31 | -52.05 | $25.48 | 100800 |
| 2023-01-30 | -69.86 | $24.83 | 117324 |
| 2023-01-27 | -92.60 | $24.00 | 147241 |
| 2023-01-26 | -45.70 | $26.69 | 42500 |
| 2023-01-25 | -52.32 | $26.59 | 28705 |
| 2023-01-24 | -66.89 | $26.37 | 59903 |
| 2023-01-23 | -48.70 | $26.63 | 36100 |
| 2023-01-20 | -53.90 | $26.55 | 52300 |
| 2023-01-19 | -63.58 | $26.35 | 42927 |
| 2023-01-18 | -77.78 | $26.12 | 43407 |
| 2023-01-17 | -39.56 | $26.66 | 79000 |
| 2023-01-13 | -5.49 | $27.28 | 31338 |
| 2023-01-12 | -8.24 | $27.23 | 94900 |
| 2023-01-11 | -47.47 | $26.70 | 37000 |
| 2023-01-10 | -40.55 | $26.85 | 37400 |
| 2023-01-09 | -47.47 | $26.70 | 49000 |
| 2023-01-06 | -34.10 | $26.99 | 40100 |
| 2023-01-05 | -58.53 | $26.46 | 30600 |
| 2023-01-04 | -53.00 | $26.58 | 52748 |
| 2023-01-03 | -55.30 | $26.53 | 53341 |
| 2022-12-30 | -51.15 | $26.62 | 27812 |
| 2022-12-29 | -44.24 | $26.77 | 49700 |
| 2022-12-28 | -62.67 | $26.37 | 55700 |
| 2022-12-27 | -59.91 | $26.43 | 24300 |
| 2022-12-23 | -55.30 | $26.53 | 29416 |
| 2022-12-22 | -69.12 | $26.23 | 49800 |
| 2022-12-21 | -66.36 | $26.29 | 52811 |
| 2022-12-20 | -89.86 | $25.78 | 52600 |
| 2022-12-19 | -80.18 | $25.99 | 76910 |
| 2022-12-16 | -94.01 | $25.69 | 96600 |
| 2022-12-15 | -94.12 | $25.97 | 54232 |
| 2022-12-14 | -78.05 | $26.45 | 79933 |
| 2022-12-13 | -34.15 | $27.17 | 80910 |
| 2022-12-12 | -35.85 | $27.11 | 55142 |
| 2022-12-09 | -39.72 | $27.38 | 36300 |
| 2022-12-08 | -46.82 | $27.26 | 51200 |
| 2022-12-07 | -35.91 | $27.50 | 62405 |
| 2022-12-06 | -70.00 | $26.75 | 92100 |
| 2022-12-05 | -78.18 | $26.57 | 54200 |
| 2022-12-02 | -45.91 | $27.28 | 38219 |
| 2022-12-01 | -32.73 | $27.57 | 84100 |
| 2022-11-30 | -62.73 | $26.91 | 58740 |
| 2022-11-29 | -85.17 | $26.59 | 43900 |
| 2022-11-28 | -92.34 | $26.44 | 40600 |
| 2022-11-25 | -77.06 | $26.81 | 14400 |
| 2022-11-23 | -93.07 | $26.44 | 27300 |
| 2022-11-22 | -76.19 | $26.83 | 37634 |
| 2022-11-21 | -72.73 | $26.91 | 34800 |
| 2022-11-18 | -86.15 | $26.60 | 48500 |
| 2022-11-17 | -79.70 | $26.47 | 29000 |
| 2022-11-16 | -71.58 | $26.60 | 75500 |
| 2022-11-15 | -60.43 | $26.91 | 38603 |
| 2022-11-14 | -61.87 | $26.87 | 69935 |
| 2022-11-11 | -49.28 | $27.22 | 54700 |
| 2022-11-10 | -15.86 | $28.10 | 102817 |
| 2022-11-09 | -33.77 | $27.04 | 92900 |
| 2022-11-08 | -22.20 | $27.52 | 44231 |
| 2022-11-07 | -18.67 | $27.69 | 51000 |
| 2022-11-04 | -16.70 | $27.77 | 61807 |
| 2022-11-03 | -38.13 | $26.71 | 62114 |
| 2022-11-02 | -21.30 | $27.54 | 71839 |
| 2022-11-01 | -9.53 | $28.12 | 53500 |
| 2022-10-31 | -11.16 | $28.04 | 107137 |
| 2022-10-28 | -3.21 | $28.43 | 45500 |
| 2022-10-27 | -13.02 | $27.69 | 46813 |
| 2022-10-26 | -10.61 | $27.61 | 64000 |
| 2022-10-25 | -2.63 | $27.92 | 82100 |
| 2022-10-24 | -13.16 | $27.44 | 125522 |
| 2022-10-21 | -13.87 | $27.02 | 105507 |
| 2022-10-20 | -24.10 | $26.22 | 85800 |
| 2022-10-19 | -8.31 | $26.79 | 82900 |
| 2022-10-18 | -6.82 | $26.62 | 73546 |
| 2022-10-17 | -13.50 | $26.30 | 125823 |
| 2022-10-14 | -8.43 | $25.87 | 88300 |
| 2022-10-13 | -20.69 | $25.55 | 167846 |
| 2022-10-12 | -68.97 | $24.29 | 131300 |
| 2022-10-11 | -74.71 | $24.14 | 72434 |
| 2022-10-10 | -77.39 | $24.07 | 86509 |
| 2022-10-07 | -89.45 | $23.77 | 96046 |
| 2022-10-06 | -81.09 | $24.00 | 225706 |
| 2022-10-05 | -61.09 | $24.55 | 64106 |
| 2022-10-04 | -42.91 | $25.05 | 81621 |
| 2022-10-03 | -79.27 | $24.05 | 72609 |
| 2022-09-30 | -96.73 | $23.57 | 82500 |
| 2022-09-29 | -90.84 | $23.75 | 62300 |
| 2022-09-28 | -83.33 | $24.33 | 63946 |
| 2022-09-27 | -85.53 | $24.28 | 84500 |
| 2022-09-26 | -82.00 | $24.68 | 71008 |
| 2022-09-23 | -85.96 | $24.72 | 56300 |
| 2022-09-22 | -72.78 | $25.18 | 38200 |
| 2022-09-21 | -54.43 | $25.76 | 71200 |
| 2022-09-20 | -55.49 | $25.86 | 72900 |
| 2022-09-19 | -59.54 | $25.72 | 93100 |
| 2022-09-16 | -82.12 | $24.96 | 149800 |
| 2022-09-15 | -81.16 | $25.07 | 52215 |
| 2022-09-14 | -91.76 | $24.67 | 83901 |
| 2022-09-13 | -84.21 | $25.04 | 61606 |
| 2022-09-12 | -60.09 | $26.14 | 128309 |
| 2022-09-09 | -75.88 | $25.42 | 36004 |
| 2022-09-08 | -80.70 | $25.20 | 45109 |
| 2022-09-07 | -80.92 | $25.19 | 66636 |
| 2022-09-06 | -95.05 | $24.66 | 55100 |
| 2022-09-02 | -97.09 | $24.87 | 33038 |
| 2022-09-01 | -88.18 | $25.30 | 85000 |
| 2022-08-31 | -99.48 | $25.09 | 138232 |
| 2022-08-30 | -95.52 | $25.68 | 45312 |
| 2022-08-29 | -96.38 | $25.95 | 43500 |
| 2022-08-26 | -86.55 | $26.50 | 41038 |
| 2022-08-25 | -71.64 | $26.91 | 38400 |
| 2022-08-24 | -82.91 | $26.60 | 38031 |
| 2022-08-23 | -68.73 | $26.99 | 39147 |
| 2022-08-22 | -61.19 | $27.13 | 33230 |
| 2022-08-19 | -35.36 | $27.66 | 87600 |
| 2022-08-18 | -22.22 | $28.06 | 88400 |
| 2022-08-17 | -14.10 | $28.34 | 35706 |
| 2022-08-16 | -2.04 | $28.80 | 33100 |
| 2022-08-15 | -2.36 | $28.56 | 50000 |
| 2022-08-12 | -0.27 | $28.28 | 54800 |
| 2022-08-11 | 0.00 | $28.00 | 44238 |
| 2022-08-10 | -8.47 | $27.43 | 32600 |
| 2022-08-09 | -7.03 | $27.22 | 39536 |
| 2022-08-08 | -18.23 | $26.79 | 40700 |
| 2022-08-05 | -22.92 | $26.61 | 27800 |
| 2022-08-04 | -26.82 | $26.46 | 36700 |
| 2022-08-03 | -22.40 | $26.63 | 73300 |
| 2022-08-02 | -32.03 | $26.26 | 85114 |
| 2022-08-01 | -6.08 | $27.20 | 261400 |
| 2022-07-29 | -22.26 | $26.20 | 87300 |
| 2022-07-28 | -7.12 | $26.65 | 35700 |
| 2022-07-27 | -3.41 | $26.77 | 37525 |
| 2022-07-26 | -4.42 | $26.46 | 43406 |
| 2022-07-25 | -1.20 | $26.12 | 49147 |
| 2022-07-22 | -10.77 | $25.39 | 59293 |
| 2022-07-21 | -2.15 | $25.47 | 45909 |
| 2022-07-20 | -5.20 | $25.29 | 36800 |
| 2022-07-19 | -11.56 | $25.18 | 57714 |
| 2022-07-18 | -40.46 | $24.68 | 45137 |
| 2022-07-15 | -49.71 | $24.52 | 60119 |
| 2022-07-14 | -86.13 | $23.89 | 35900 |
| 2022-07-13 | -60.98 | $24.38 | 33900 |
| 2022-07-12 | -32.93 | $24.84 | 38500 |
| 2022-07-11 | -41.46 | $24.70 | 28900 |
| 2022-07-08 | -49.19 | $24.68 | 44700 |
| 2022-07-07 | -58.26 | $24.75 | 67000 |
| 2022-07-06 | -59.46 | $24.79 | 54600 |
| 2022-07-05 | -51.87 | $25.03 | 77128 |
| 2022-07-01 | -69.61 | $24.60 | 85800 |
| 2022-06-30 | -89.93 | $24.04 | 56000 |
| 2022-06-29 | -80.72 | $24.33 | 103500 |
| 2022-06-28 | -79.08 | $24.42 | 68605 |
| 2022-06-27 | -74.77 | $24.56 | 74939 |
| 2022-06-24 | -76.31 | $24.51 | 176721 |
| 2022-06-23 | -76.92 | $24.49 | 89923 |
| 2022-06-22 | -62.77 | $24.95 | 71121 |
| 2022-06-21 | -68.92 | $24.75 | 90000 |
| 2022-06-17 | -82.46 | $24.31 | 109504 |
| 2022-06-16 | -95.69 | $23.88 | 88242 |
| 2022-06-15 | -74.53 | $24.59 | 91800 |
| 2022-06-14 | -86.65 | $24.20 | 68108 |
| 2022-06-13 | -95.96 | $23.90 | 79406 |
| 2022-06-10 | -95.12 | $24.26 | 57249 |
| 2022-06-09 | -77.41 | $25.14 | 54918 |
| 2022-06-08 | -58.58 | $25.59 | 53700 |
| 2022-06-07 | -38.08 | $26.08 | 71100 |
| 2022-06-06 | -23.85 | $26.42 | 51300 |
| 2022-06-03 | -39.33 | $26.05 | 48328 |
| 2022-06-02 | -13.81 | $26.66 | 42103 |
| 2022-06-01 | -26.78 | $26.35 | 48516 |
| 2022-05-31 | -13.31 | $26.88 | 168023 |
| 2022-05-27 | -34.60 | $26.32 | 43300 |
| 2022-05-26 | -50.16 | $26.17 | 38000 |
| 2022-05-25 | -64.44 | $25.72 | 46208 |
| 2022-05-24 | -64.44 | $25.72 | 42310 |
| 2022-05-23 | -66.03 | $25.67 | 150205 |
| 2022-05-20 | -86.03 | $25.04 | 174000 |
| 2022-05-19 | -98.64 | $24.76 | 75724 |
| 2022-05-18 | -89.53 | $25.31 | 54620 |
| 2022-05-17 | -77.44 | $25.83 | 101400 |
| 2022-05-16 | -90.23 | $25.28 | 49100 |
| 2022-05-13 | -93.26 | $25.15 | 46800 |
| 2022-05-12 | -89.07 | $25.33 | 49919 |
| 2022-05-11 | -82.12 | $25.90 | 70500 |
| 2022-05-10 | -77.33 | $26.09 | 75100 |
| 2022-05-09 | -71.54 | $26.32 | 68500 |
| 2022-05-06 | -81.11 | $25.94 | 52200 |
| 2022-05-05 | -68.26 | $26.45 | 73560 |
| 2022-05-04 | -58.94 | $26.82 | 51400 |
| 2022-05-03 | -67.76 | $26.47 | 49500 |
| 2022-05-02 | -86.49 | $26.28 | 170746 |
| 2022-04-29 | -96.42 | $26.36 | 69600 |
| 2022-04-28 | -82.60 | $27.06 | 42700 |
| 2022-04-27 | -95.04 | $26.64 | 43112 |
| 2022-04-26 | -91.77 | $26.80 | 68600 |
| 2022-04-25 | -80.11 | $27.46 | 44903 |
| 2022-04-22 | -80.61 | $27.57 | 31200 |
| 2022-04-21 | -65.65 | $28.11 | 59122 |
| 2022-04-20 | -57.06 | $28.42 | 62347 |
| 2022-04-19 | -72.30 | $27.87 | 47824 |
| 2022-04-18 | -85.32 | $27.40 | 34400 |
| 2022-04-14 | -92.24 | $27.15 | 50600 |
| 2022-04-13 | -93.63 | $27.10 | 92100 |
| 2022-04-12 | -91.41 | $27.18 | 51841 |
| 2022-04-11 | -85.60 | $27.39 | 145244 |
| 2022-04-08 | -97.51 | $26.96 | 88441 |
| 2022-04-07 | -85.60 | $27.39 | 64302 |
| 2022-04-06 | -99.66 | $27.54 | 101400 |
| 2022-04-05 | -95.60 | $28.09 | 47800 |
| 2022-04-04 | -91.63 | $28.29 | 60000 |
| 2022-04-01 | -78.79 | $28.92 | 68829 |
| 2022-03-31 | -81.82 | $28.86 | 131531 |
| 2022-03-30 | -67.68 | $29.14 | 45134 |
| 2022-03-29 | -25.63 | $29.87 | 74200 |
| 2022-03-28 | -10.90 | $29.89 | 99604 |
| 2022-03-25 | -6.02 | $30.02 | 153600 |
| 2022-03-24 | -19.92 | $29.65 | 66600 |
| 2022-03-23 | -33.83 | $29.28 | 55900 |
| 2022-03-22 | -14.29 | $29.80 | 42400 |
| 2022-03-21 | -31.95 | $29.33 | 43029 |
| 2022-03-18 | -26.39 | $29.50 | 121100 |
| 2022-03-17 | -21.56 | $29.63 | 71200 |
| 2022-03-16 | -30.50 | $29.48 | 103100 |
| 2022-03-15 | -34.75 | $29.36 | 41400 |
| 2022-03-14 | -22.38 | $29.74 | 78111 |
| 2022-03-11 | -32.52 | $29.45 | 94000 |
| 2022-03-10 | -38.11 | $29.29 | 41421 |
| 2022-03-09 | -44.63 | $29.17 | 82144 |
| 2022-03-08 | -61.36 | $28.71 | 59700 |
| 2022-03-07 | -65.26 | $28.59 | 76300 |
| 2022-03-04 | -53.90 | $28.94 | 54119 |
| 2022-03-03 | -32.79 | $29.59 | 79000 |
| 2022-03-02 | -43.83 | $29.25 | 77031 |
| 2022-03-01 | -84.42 | $28.00 | 112500 |
| 2022-02-28 | -34.64 | $29.36 | 138100 |
| 2022-02-25 | -30.03 | $29.45 | 85333 |
| 2022-02-24 | -54.42 | $28.32 | 173900 |
| 2022-02-23 | -27.86 | $29.43 | 68516 |
| 2022-02-22 | -20.51 | $29.64 | 94600 |
| 2022-02-18 | -16.45 | $29.83 | 86700 |
| 2022-02-17 | -20.73 | $29.63 | 54400 |
| 2022-02-16 | -12.18 | $30.03 | 191344 |
| 2022-02-15 | -14.96 | $29.90 | 61700 |
| 2022-02-14 | -23.29 | $29.51 | 71101 |
| 2022-02-11 | -14.96 | $29.90 | 85736 |
| 2022-02-10 | -20.51 | $29.64 | 84400 |
| 2022-02-09 | -17.74 | $29.77 | 102600 |
| 2022-02-08 | -1.92 | $30.51 | 166027 |
| 2022-02-07 | -1.72 | $29.92 | 84400 |
| 2022-02-04 | -3.33 | $29.40 | 78325 |
| 2022-02-03 | -9.97 | $29.08 | 81106 |
| 2022-02-02 | -10.29 | $28.93 | 84403 |
| 2022-02-01 | -12.83 | $28.80 | 324900 |
| 2022-01-31 | -3.19 | $28.87 | 391500 |
| 2022-01-28 | -15.64 | $27.37 | 91606 |
| 2022-01-27 | -40.00 | $26.57 | 97300 |
| 2022-01-26 | -9.75 | $27.49 | 172300 |
| 2022-01-25 | -22.96 | $27.07 | 106000 |
| 2022-01-24 | -33.96 | $26.72 | 91042 |
| 2022-01-21 | -41.82 | $26.42 | 69700 |
| 2022-01-20 | -40.35 | $26.40 | 69627 |
| 2022-01-19 | -13.86 | $27.29 | 63321 |
| 2022-01-18 | -2.83 | $27.68 | 126600 |
| 2022-01-14 | -5.46 | $27.37 | 92200 |
| 2022-01-13 | -9.68 | $27.20 | 67300 |
| 2022-01-12 | -16.38 | $26.93 | 84614 |
| 2022-01-11 | -17.87 | $26.87 | 49200 |
| 2022-01-10 | -16.03 | $26.86 | 65433 |
| 2022-01-07 | -6.98 | $27.16 | 54000 |
| 2022-01-06 | -0.87 | $26.97 | 238000 |
| 2022-01-05 | -20.21 | $25.89 | 74844 |
| 2022-01-04 | -9.64 | $25.81 | 67941 |
| 2022-01-03 | -14.22 | $25.31 | 74200 |
| 2021-12-31 | -34.22 | $24.79 | 42700 |
| 2021-12-30 | -28.88 | $24.89 | 35637 |
| 2021-12-29 | -13.37 | $25.18 | 25900 |
| 2021-12-28 | -9.63 | $25.25 | 80038 |
| 2021-12-27 | -5.29 | $25.17 | 57600 |
| 2021-12-23 | -16.47 | $24.98 | 54325 |
| 2021-12-22 | -61.05 | $24.60 | 40200 |
| 2021-12-21 | -62.55 | $24.56 | 63800 |
| 2021-12-20 | -77.15 | $24.17 | 99415 |
| 2021-12-17 | -66.54 | $24.46 | 195500 |
| 2021-12-16 | -66.17 | $24.47 | 104736 |
| 2021-12-15 | -84.59 | $23.98 | 125500 |
| 2021-12-14 | -81.20 | $24.07 | 163107 |
| 2021-12-13 | -96.62 | $23.66 | 90521 |
| 2021-12-10 | -78.57 | $24.14 | 54648 |
| 2021-12-09 | -83.46 | $24.01 | 71805 |
| 2021-12-08 | -77.07 | $24.18 | 41700 |
| 2021-12-07 | -69.55 | $24.38 | 50520 |
| 2021-12-06 | -69.49 | $24.40 | 86447 |
| 2021-12-03 | -81.25 | $24.08 | 50723 |
| 2021-12-02 | -68.75 | $24.42 | 76200 |
| 2021-12-01 | -90.07 | $23.84 | 68000 |
| 2021-11-30 | -91.54 | $23.80 | 107544 |
| 2021-11-29 | -97.54 | $23.91 | 89224 |
| 2021-11-26 | -81.15 | $24.31 | 95700 |
| 2021-11-24 | -61.21 | $25.28 | 42826 |
| 2021-11-23 | -39.39 | $25.64 | 124900 |
| 2021-11-22 | -70.91 | $25.12 | 78100 |
| 2021-11-19 | -78.18 | $25.00 | 65339 |
| 2021-11-18 | -49.07 | $25.50 | 59717 |
| 2021-11-17 | -68.32 | $25.19 | 92400 |
| 2021-11-16 | -59.01 | $25.34 | 42544 |
| 2021-11-15 | -52.17 | $25.45 | 51400 |
| 2021-11-12 | -55.90 | $25.39 | 80541 |
| 2021-11-11 | -39.75 | $25.65 | 36700 |
| 2021-11-10 | -39.02 | $25.65 | 44200 |
| 2021-11-09 | -36.68 | $25.56 | 37222 |
| 2021-11-08 | -23.62 | $25.82 | 92533 |
| 2021-11-05 | -12.06 | $26.05 | 95900 |
| 2021-11-04 | -52.76 | $25.24 | 92721 |
| 2021-11-03 | -30.15 | $25.69 | 122341 |
| 2021-11-02 | -69.85 | $24.90 | 75240 |
| 2021-11-01 | -29.15 | $25.71 | 98200 |
| 2021-10-29 | -31.66 | $25.66 | 78400 |
| 2021-10-28 | -20.10 | $25.89 | 31600 |
| 2021-10-27 | -35.68 | $25.58 | 81720 |
| 2021-10-26 | -10.55 | $26.08 | 44549 |
| 2021-10-25 | -2.13 | $26.14 | 62002 |
| 2021-10-22 | -7.94 | $25.95 | 57415 |
| 2021-10-21 | -12.25 | $25.79 | 59704 |
| 2021-10-20 | -0.35 | $26.09 | 75801 |
| 2021-10-19 | -16.67 | $25.52 | 66425 |
| 2021-10-18 | -18.44 | $25.44 | 45000 |
| 2021-10-15 | -24.30 | $25.21 | 74100 |
| 2021-10-14 | -30.73 | $24.98 | 81500 |
| 2021-10-13 | -39.94 | $24.65 | 190800 |
| 2021-10-12 | -7.54 | $25.81 | 37100 |
| 2021-10-11 | -3.07 | $25.97 | 72300 |
| 2021-10-08 | -3.14 | $25.89 | 37800 |
| 2021-10-07 | -2.87 | $25.89 | 54728 |
| 2021-10-06 | -2.87 | $25.88 | 67633 |
| 2021-10-05 | -3.18 | $25.85 | 53321 |
| 2021-10-04 | -2.68 | $25.77 | 93610 |
| 2021-10-01 | -5.98 | $25.33 | 64900 |
| 2021-09-30 | -25.91 | $24.73 | 38411 |
| 2021-09-29 | -25.79 | $24.86 | 31100 |
| 2021-09-28 | -30.50 | $24.71 | 52700 |
| 2021-09-27 | -16.42 | $25.30 | 74200 |
| 2021-09-24 | -53.73 | $24.05 | 44531 |
| 2021-09-23 | -67.46 | $23.59 | 82500 |
| 2021-09-22 | -78.81 | $23.21 | 67700 |
| 2021-09-21 | -96.72 | $22.61 | 44711 |
| 2021-09-20 | -77.31 | $23.26 | 113500 |
| 2021-09-17 | -90.97 | $23.33 | 297010 |
| 2021-09-16 | -98.36 | $23.45 | 129000 |
| 2021-09-15 | -91.70 | $23.75 | 100100 |
| 2021-09-14 | -89.08 | $23.81 | 74141 |
| 2021-09-13 | -91.72 | $24.41 | 52200 |
| 2021-09-10 | -96.92 | $24.59 | 47027 |
| 2021-09-09 | -76.80 | $24.89 | 51900 |
| 2021-09-08 | -65.08 | $25.04 | 81441 |
| 2021-09-07 | -73.81 | $24.93 | 39200 |
| 2021-09-03 | -68.25 | $25.00 | 40300 |
| 2021-09-02 | -64.29 | $25.05 | 26825 |
| 2021-09-01 | -61.11 | $25.09 | 30533 |
| 2021-08-31 | -44.44 | $25.30 | 39300 |
| 2021-08-30 | -61.19 | $25.04 | 50900 |
| 2021-08-27 | -8.96 | $25.74 | 69252 |
| 2021-08-26 | -70.15 | $24.92 | 58716 |
| 2021-08-25 | -58.21 | $25.08 | 53200 |
| 2021-08-24 | -50.90 | $25.01 | 74900 |
| 2021-08-23 | -26.70 | $25.35 | 63800 |
| 2021-08-20 | -25.13 | $25.38 | 96734 |
| 2021-08-19 | -40.26 | $24.93 | 58200 |
| 2021-08-18 | -41.99 | $24.89 | 44709 |
| 2021-08-17 | -32.78 | $25.17 | 64930 |
| 2021-08-16 | -38.49 | $25.26 | 47148 |
| 2021-08-13 | -36.69 | $25.31 | 40828 |
| 2021-08-12 | -32.37 | $25.43 | 100900 |
| 2021-08-11 | -17.63 | $25.84 | 69332 |
| 2021-08-10 | -41.73 | $25.17 | 58230 |
| 2021-08-09 | -45.68 | $25.06 | 40500 |
| 2021-08-06 | -32.37 | $25.43 | 72600 |
| 2021-08-05 | -47.48 | $25.01 | 75700 |
| 2021-08-04 | -51.80 | $24.89 | 66008 |
| 2021-08-03 | -39.21 | $25.24 | 85209 |
| 2021-08-02 | -62.59 | $24.59 | 158600 |
| 2021-07-30 | -64.55 | $24.61 | 92640 |
| 2021-07-29 | -54.95 | $24.96 | 86300 |
| 2021-07-28 | -56.87 | $24.90 | 103819 |
| 2021-07-27 | -74.44 | $24.35 | 72029 |
| 2021-07-26 | -69.63 | $24.54 | 53700 |
| 2021-07-23 | -85.64 | $24.08 | 122800 |
| 2021-07-22 | -87.59 | $24.77 | 70800 |
| 2021-07-21 | -50.52 | $25.84 | 159448 |
| 2021-07-20 | -74.32 | $25.17 | 133208 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
33.66
2026-07-17
Close Price
$31.12
Vol: 185200Average Directional Index - Detailed Analysis
Minimum
6.89
Average
20.89
Maximum
44.48
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 33.66 | $31.12 | 185200 |
| 2026-07-16 | 33.49 | $31.70 | 220600 |
| 2026-07-15 | 33.19 | $30.70 | 132538 |
| 2026-07-14 | 33.29 | $30.53 | 173900 |
| 2026-07-13 | 33.26 | $30.76 | 140929 |
| 2026-07-10 | 33.56 | $30.53 | 103509 |
| 2026-07-09 | 34.04 | $30.14 | 193505 |
| 2026-07-08 | 35.01 | $29.65 | 140400 |
| 2026-07-07 | 36.03 | $30.28 | 157700 |
| 2026-07-06 | 36.43 | $30.44 | 200900 |
| 2026-07-02 | 36.76 | $30.35 | 142667 |
| 2026-07-01 | 37.11 | $31.37 | 151916 |
| 2026-06-30 | 36.63 | $31.14 | 142636 |
| 2026-06-29 | 36.29 | $31.11 | 169800 |
| 2026-06-26 | 35.93 | $31.22 | 746400 |
| 2026-06-25 | 35.48 | $30.51 | 217901 |
| 2026-06-24 | 35.46 | $30.19 | 191800 |
| 2026-06-23 | 35.46 | $30.20 | 228133 |
| 2026-06-22 | 35.61 | $29.52 | 172740 |
| 2026-06-18 | 35.82 | $29.43 | 291300 |
| 2026-06-17 | 36.20 | $29.12 | 202500 |
| 2026-06-16 | 36.60 | $29.58 | 140032 |
| 2026-06-15 | 36.61 | $29.49 | 127146 |
| 2026-06-12 | 36.42 | $30.16 | 110902 |
| 2026-06-11 | 35.78 | $29.63 | 138516 |
| 2026-06-10 | 35.27 | $29.46 | 127300 |
| 2026-06-09 | 34.89 | $28.89 | 145900 |
| 2026-06-08 | 34.23 | $28.76 | 90500 |
| 2026-06-05 | 33.77 | $28.53 | 147803 |
| 2026-06-04 | 33.35 | $28.52 | 109827 |
| 2026-06-03 | 32.98 | $27.49 | 167946 |
| 2026-06-02 | 32.99 | $27.90 | 134900 |
| 2026-06-01 | 32.98 | $27.49 | 133232 |
| 2026-05-29 | 33.21 | $27.80 | 75816 |
| 2026-05-28 | 32.88 | $27.75 | 94023 |
| 2026-05-27 | 32.62 | $27.81 | 107735 |
| 2026-05-26 | 32.18 | $28.14 | 141600 |
| 2026-05-22 | 31.97 | $27.63 | 128966 |
| 2026-05-21 | 31.86 | $27.58 | 143718 |
| 2026-05-20 | 31.92 | $27.46 | 130200 |
| 2026-05-19 | 32.06 | $26.56 | 185940 |
| 2026-05-18 | 32.60 | $26.69 | 105846 |
| 2026-05-15 | 32.96 | $26.55 | 140000 |
| 2026-05-14 | 33.48 | $27.04 | 119200 |
| 2026-05-13 | 33.62 | $26.67 | 132333 |
| 2026-05-12 | 33.78 | $27.00 | 122900 |
| 2026-05-11 | 33.92 | $27.53 | 94700 |
| 2026-05-08 | 33.09 | $28.31 | 102926 |
| 2026-05-07 | 31.62 | $28.34 | 223711 |
| 2026-05-06 | 30.08 | $27.79 | 216400 |
| 2026-05-05 | 28.49 | $27.08 | 208500 |
| 2026-05-04 | 27.21 | $25.97 | 158730 |
| 2026-05-01 | 26.11 | $26.39 | 107500 |
| 2026-04-30 | 24.95 | $26.01 | 165545 |
| 2026-04-29 | 23.73 | $25.61 | 249519 |
| 2026-04-28 | 22.60 | $25.98 | 184631 |
| 2026-04-27 | 21.40 | $25.84 | 256240 |
| 2026-04-24 | 20.14 | $25.00 | 297800 |
| 2026-04-23 | 19.27 | $23.39 | 111800 |
| 2026-04-22 | 19.35 | $23.07 | 86840 |
| 2026-04-21 | 19.67 | $23.11 | 118900 |
| 2026-04-20 | 19.86 | $23.66 | 199337 |
| 2026-04-17 | 19.46 | $23.79 | 278541 |
| 2026-04-16 | 19.04 | $23.55 | 139513 |
| 2026-04-15 | 19.19 | $23.50 | 143700 |
| 2026-04-14 | 19.16 | $23.71 | 174600 |
| 2026-04-13 | 18.98 | $23.98 | 206521 |
| 2026-04-10 | 18.45 | $24.23 | 127700 |
| 2026-04-09 | 17.64 | $24.62 | 134500 |
| 2026-04-08 | 16.80 | $24.16 | 181514 |
| 2026-04-07 | 16.02 | $23.54 | 128500 |
| 2026-04-06 | 15.74 | $23.25 | 113536 |
| 2026-04-02 | 15.64 | $23.00 | 90619 |
| 2026-04-01 | 15.76 | $22.84 | 100700 |
| 2026-03-31 | 15.89 | $22.31 | 157900 |
| 2026-03-30 | 16.52 | $21.90 | 97200 |
| 2026-03-27 | 17.20 | $21.74 | 94520 |
| 2026-03-26 | 17.92 | $21.94 | 116200 |
| 2026-03-25 | 18.67 | $21.83 | 126714 |
| 2026-03-24 | 19.62 | $21.84 | 125900 |
| 2026-03-23 | 20.54 | $21.70 | 127225 |
| 2026-03-20 | 21.55 | $21.02 | 365346 |
| 2026-03-19 | 21.80 | $21.25 | 131771 |
| 2026-03-18 | 22.06 | $20.77 | 131000 |
| 2026-03-17 | 22.09 | $21.10 | 136600 |
| 2026-03-16 | 22.29 | $20.88 | 111549 |
| 2026-03-13 | 22.40 | $20.59 | 102431 |
| 2026-03-12 | 22.47 | $20.62 | 90511 |
| 2026-03-11 | 22.27 | $20.71 | 118100 |
| 2026-03-10 | 22.21 | $20.98 | 144107 |
| 2026-03-09 | 22.19 | $20.77 | 134534 |
| 2026-03-06 | 21.80 | $21.21 | 130448 |
| 2026-03-05 | 22.07 | $21.90 | 97749 |
| 2026-03-04 | 22.84 | $22.62 | 114840 |
| 2026-03-03 | 23.79 | $22.56 | 105434 |
| 2026-03-02 | 24.95 | $22.67 | 115938 |
| 2026-02-27 | 26.17 | $22.13 | 134902 |
| 2026-02-26 | 27.30 | $23.03 | 95729 |
| 2026-02-25 | 27.82 | $23.06 | 83930 |
| 2026-02-24 | 28.51 | $22.49 | 130507 |
| 2026-02-23 | 29.62 | $22.48 | 165503 |
| 2026-02-20 | 30.55 | $23.64 | 160700 |
| 2026-02-19 | 30.86 | $23.21 | 153840 |
| 2026-02-18 | 31.50 | $23.16 | 122400 |
| 2026-02-17 | 31.98 | $23.12 | 77504 |
| 2026-02-13 | 32.67 | $22.97 | 68931 |
| 2026-02-12 | 33.66 | $23.19 | 108500 |
| 2026-02-11 | 34.41 | $23.37 | 143900 |
| 2026-02-10 | 34.99 | $23.55 | 227300 |
| 2026-02-09 | 35.64 | $23.64 | 111616 |
| 2026-02-06 | 35.83 | $23.98 | 96500 |
| 2026-02-05 | 36.13 | $23.53 | 124504 |
| 2026-02-04 | 36.45 | $23.97 | 157200 |
| 2026-02-03 | 36.66 | $23.68 | 252000 |
| 2026-02-02 | 37.14 | $23.25 | 155600 |
| 2026-01-30 | 37.80 | $22.85 | 147100 |
| 2026-01-29 | 38.82 | $22.80 | 182500 |
| 2026-01-28 | 39.82 | $22.86 | 292900 |
| 2026-01-27 | 40.75 | $23.03 | 148100 |
| 2026-01-26 | 41.40 | $23.05 | 264805 |
| 2026-01-23 | 42.15 | $23.00 | 401704 |
| 2026-01-22 | 42.73 | $24.11 | 266100 |
| 2026-01-21 | 41.96 | $23.74 | 202244 |
| 2026-01-20 | 41.44 | $22.28 | 241637 |
| 2026-01-16 | 41.58 | $22.50 | 124600 |
| 2026-01-15 | 41.06 | $22.56 | 121500 |
| 2026-01-14 | 40.52 | $21.93 | 143600 |
| 2026-01-13 | 40.35 | $21.92 | 139522 |
| 2026-01-12 | 39.74 | $21.89 | 173100 |
| 2026-01-09 | 39.24 | $21.78 | 172700 |
| 2026-01-08 | 38.69 | $22.16 | 137433 |
| 2026-01-07 | 38.11 | $21.41 | 164417 |
| 2026-01-06 | 37.90 | $21.45 | 157026 |
| 2026-01-05 | 37.68 | $21.56 | 295840 |
| 2026-01-02 | 37.45 | $21.21 | 162500 |
| 2025-12-31 | 37.69 | $21.17 | 143642 |
| 2025-12-30 | 37.60 | $21.17 | 145127 |
| 2025-12-29 | 37.35 | $21.22 | 145937 |
| 2025-12-26 | 37.10 | $21.20 | 184917 |
| 2025-12-24 | 36.65 | $21.33 | 100009 |
| 2025-12-23 | 36.00 | $21.48 | 179000 |
| 2025-12-22 | 35.22 | $21.40 | 142700 |
| 2025-12-19 | 34.40 | $21.58 | 328121 |
| 2025-12-18 | 33.49 | $21.87 | 209124 |
| 2025-12-17 | 31.97 | $21.73 | 151040 |
| 2025-12-16 | 30.45 | $21.69 | 197341 |
| 2025-12-15 | 28.88 | $21.37 | 257025 |
| 2025-12-12 | 27.43 | $21.20 | 233113 |
| 2025-12-11 | 25.85 | $21.07 | 213215 |
| 2025-12-10 | 24.23 | $20.79 | 387300 |
| 2025-12-09 | 22.60 | $20.03 | 183600 |
| 2025-12-08 | 21.14 | $19.91 | 194800 |
| 2025-12-05 | 19.70 | $19.68 | 340400 |
| 2025-12-04 | 18.15 | $20.01 | 488031 |
| 2025-12-03 | 16.52 | $18.79 | 536118 |
| 2025-12-02 | 15.32 | $17.55 | 338602 |
| 2025-12-01 | 14.87 | $16.56 | 196000 |
| 2025-11-28 | 15.15 | $16.26 | 74512 |
| 2025-11-26 | 15.92 | $16.15 | 136623 |
| 2025-11-25 | 16.72 | $16.29 | 131300 |
| 2025-11-24 | 17.49 | $15.61 | 100600 |
| 2025-11-21 | 17.58 | $15.83 | 151108 |
| 2025-11-20 | 17.68 | $15.19 | 111210 |
| 2025-11-19 | 17.48 | $15.31 | 133823 |
| 2025-11-18 | 16.77 | $15.18 | 162000 |
| 2025-11-17 | 16.05 | $15.27 | 152100 |
| 2025-11-14 | 15.34 | $16.17 | 204052 |
| 2025-11-13 | 15.01 | $16.05 | 172121 |
| 2025-11-12 | 14.90 | $16.08 | 157800 |
| 2025-11-11 | 14.79 | $16.13 | 127503 |
| 2025-11-10 | 14.54 | $16.12 | 147838 |
| 2025-11-07 | 14.39 | $16.01 | 162600 |
| 2025-11-06 | 13.89 | $15.97 | 142923 |
| 2025-11-05 | 13.43 | $15.94 | 219600 |
| 2025-11-04 | 13.04 | $16.17 | 269500 |
| 2025-11-03 | 12.57 | $15.94 | 373900 |
| 2025-10-31 | 11.65 | $14.64 | 255226 |
| 2025-10-30 | 10.51 | $16.02 | 155626 |
| 2025-10-29 | 10.69 | $16.16 | 146445 |
| 2025-10-28 | 10.93 | $16.42 | 122800 |
| 2025-10-27 | 11.39 | $16.72 | 158700 |
| 2025-10-24 | 11.53 | $16.98 | 135210 |
| 2025-10-23 | 11.76 | $16.34 | 140538 |
| 2025-10-22 | 12.16 | $16.47 | 129000 |
| 2025-10-21 | 12.74 | $16.58 | 127500 |
| 2025-10-20 | 13.27 | $16.45 | 206200 |
| 2025-10-17 | 13.69 | $15.83 | 184200 |
| 2025-10-16 | 13.24 | $15.61 | 293100 |
| 2025-10-15 | 12.77 | $16.24 | 120500 |
| 2025-10-14 | 13.11 | $16.57 | 121430 |
| 2025-10-13 | 13.10 | $16.02 | 158800 |
| 2025-10-10 | 12.25 | $15.90 | 190322 |
| 2025-10-09 | 11.43 | $16.31 | 107702 |
| 2025-10-08 | 10.98 | $16.55 | 99315 |
| 2025-10-07 | 10.92 | $16.78 | 134500 |
| 2025-10-06 | 11.20 | $16.92 | 129400 |
| 2025-10-03 | 11.52 | $16.83 | 82343 |
| 2025-10-02 | 11.85 | $16.79 | 106621 |
| 2025-10-01 | 12.20 | $16.81 | 86518 |
| 2025-09-30 | 12.22 | $17.14 | 136923 |
| 2025-09-29 | 12.41 | $17.10 | 111100 |
| 2025-09-26 | 12.86 | $17.55 | 124640 |
| 2025-09-25 | 13.37 | $17.44 | 92900 |
| 2025-09-24 | 13.90 | $17.70 | 109009 |
| 2025-09-23 | 14.05 | $17.75 | 113600 |
| 2025-09-22 | 14.01 | $18.00 | 133500 |
| 2025-09-19 | 14.23 | $17.97 | 257039 |
| 2025-09-18 | 14.11 | $18.49 | 128137 |
| 2025-09-17 | 13.97 | $17.94 | 199517 |
| 2025-09-16 | 14.01 | $17.63 | 140319 |
| 2025-09-15 | 14.67 | $17.83 | 112846 |
| 2025-09-12 | 15.05 | $17.85 | 106283 |
| 2025-09-11 | 15.19 | $18.20 | 145400 |
| 2025-09-10 | 15.34 | $17.87 | 264300 |
| 2025-09-09 | 15.68 | $17.90 | 95239 |
| 2025-09-08 | 15.83 | $18.24 | 114437 |
| 2025-09-05 | 15.93 | $18.14 | 112200 |
| 2025-09-04 | 15.65 | $18.67 | 97700 |
| 2025-09-03 | 15.57 | $18.31 | 101900 |
| 2025-09-02 | 15.60 | $18.47 | 107648 |
| 2025-08-29 | 15.71 | $18.42 | 93100 |
| 2025-08-28 | 15.70 | $18.40 | 124600 |
| 2025-08-27 | 15.56 | $18.56 | 77811 |
| 2025-08-26 | 15.14 | $18.51 | 111100 |
| 2025-08-25 | 14.74 | $18.33 | 100220 |
| 2025-08-22 | 14.47 | $18.48 | 169000 |
| 2025-08-21 | 14.18 | $17.27 | 94000 |
| 2025-08-20 | 14.91 | $17.35 | 167400 |
| 2025-08-19 | 15.62 | $17.42 | 74900 |
| 2025-08-18 | 16.23 | $17.34 | 107500 |
| 2025-08-15 | 16.67 | $17.35 | 279108 |
| 2025-08-14 | 17.29 | $17.97 | 82600 |
| 2025-08-13 | 18.16 | $18.18 | 110800 |
| 2025-08-12 | 18.64 | $18.12 | 177000 |
| 2025-08-11 | 19.41 | $17.50 | 103333 |
| 2025-08-08 | 20.06 | $17.56 | 90900 |
| 2025-08-07 | 20.71 | $17.22 | 117100 |
| 2025-08-06 | 21.10 | $17.16 | 121721 |
| 2025-08-05 | 21.29 | $16.71 | 117703 |
| 2025-08-04 | 21.31 | $16.73 | 117600 |
| 2025-08-01 | 20.82 | $16.53 | 143700 |
| 2025-07-31 | 20.30 | $16.96 | 113000 |
| 2025-07-30 | 20.29 | $17.31 | 83348 |
| 2025-07-29 | 20.57 | $17.66 | 125000 |
| 2025-07-28 | 21.36 | $18.09 | 120549 |
| 2025-07-25 | 21.99 | $17.97 | 163210 |
| 2025-07-24 | 22.64 | $18.00 | 99104 |
| 2025-07-23 | 23.24 | $18.54 | 89000 |
| 2025-07-22 | 23.16 | $18.49 | 98800 |
| 2025-07-21 | 22.91 | $18.54 | 64700 |
| 2025-07-18 | 22.79 | $18.48 | 90524 |
| 2025-07-17 | 22.67 | $18.65 | 84300 |
| 2025-07-16 | 22.55 | $18.56 | 125639 |
| 2025-07-15 | 22.60 | $18.19 | 129200 |
| 2025-07-14 | 22.44 | $19.00 | 125600 |
| 2025-07-11 | 21.58 | $18.66 | 97808 |
| 2025-07-10 | 20.77 | $18.91 | 136600 |
| 2025-07-09 | 19.91 | $18.73 | 102800 |
| 2025-07-08 | 19.04 | $18.77 | 114742 |
| 2025-07-07 | 18.12 | $18.56 | 123600 |
| 2025-07-03 | 17.23 | $18.71 | 123449 |
| 2025-07-02 | 16.33 | $18.39 | 136500 |
| 2025-07-01 | 15.62 | $18.06 | 142400 |
| 2025-06-30 | 14.99 | $17.32 | 155328 |
| 2025-06-27 | 14.64 | $17.77 | 234443 |
| 2025-06-26 | 14.00 | $17.55 | 167900 |
| 2025-06-25 | 13.47 | $17.10 | 99329 |
| 2025-06-24 | 13.28 | $17.10 | 180400 |
| 2025-06-23 | 13.07 | $16.81 | 152225 |
| 2025-06-20 | 13.39 | $16.34 | 186622 |
| 2025-06-18 | 13.83 | $16.29 | 161401 |
| 2025-06-17 | 14.51 | $16.20 | 134500 |
| 2025-06-16 | 15.28 | $16.40 | 149600 |
| 2025-06-13 | 15.87 | $16.62 | 111209 |
| 2025-06-12 | 16.36 | $17.12 | 72432 |
| 2025-06-11 | 16.40 | $17.24 | 199230 |
| 2025-06-10 | 16.09 | $17.43 | 69323 |
| 2025-06-09 | 16.08 | $17.06 | 111300 |
| 2025-06-06 | 16.22 | $16.96 | 89040 |
| 2025-06-05 | 16.58 | $16.53 | 141646 |
| 2025-06-04 | 16.96 | $16.55 | 63400 |
| 2025-06-03 | 17.17 | $17.03 | 115545 |
| 2025-06-02 | 18.04 | $16.54 | 138933 |
| 2025-05-30 | 18.99 | $16.88 | 523210 |
| 2025-05-29 | 19.67 | $16.83 | 118600 |
| 2025-05-28 | 20.44 | $16.67 | 133100 |
| 2025-05-27 | 20.78 | $16.94 | 152800 |
| 2025-05-23 | 21.14 | $16.97 | 99900 |
| 2025-05-22 | 21.81 | $16.87 | 79400 |
| 2025-05-21 | 22.72 | $17.07 | 84000 |
| 2025-05-20 | 23.80 | $17.87 | 72146 |
| 2025-05-19 | 24.50 | $17.85 | 96117 |
| 2025-05-16 | 25.31 | $17.88 | 170700 |
| 2025-05-15 | 25.86 | $18.50 | 103400 |
| 2025-05-14 | 25.99 | $18.30 | 130400 |
| 2025-05-13 | 26.12 | $18.77 | 87300 |
| 2025-05-12 | 25.75 | $18.62 | 118300 |
| 2025-05-09 | 25.35 | $18.13 | 103809 |
| 2025-05-08 | 25.38 | $18.26 | 120600 |
| 2025-05-07 | 25.40 | $17.79 | 93546 |
| 2025-05-06 | 25.65 | $17.79 | 99109 |
| 2025-05-05 | 25.95 | $17.92 | 155049 |
| 2025-05-02 | 26.26 | $18.33 | 148900 |
| 2025-05-01 | 26.51 | $17.62 | 160734 |
| 2025-04-30 | 27.20 | $16.28 | 114400 |
| 2025-04-29 | 28.05 | $16.47 | 116410 |
| 2025-04-28 | 29.41 | $16.56 | 124300 |
| 2025-04-25 | 30.84 | $16.61 | 82500 |
| 2025-04-24 | 32.20 | $16.80 | 117900 |
| 2025-04-23 | 33.82 | $16.78 | 101700 |
| 2025-04-22 | 35.60 | $16.54 | 105000 |
| 2025-04-21 | 36.78 | $15.97 | 117700 |
| 2025-04-17 | 37.21 | $15.71 | 85200 |
| 2025-04-16 | 37.38 | $15.55 | 132809 |
| 2025-04-15 | 37.27 | $15.23 | 298701 |
| 2025-04-14 | 37.03 | $15.14 | 149501 |
| 2025-04-11 | 36.75 | $15.20 | 124200 |
| 2025-04-10 | 36.69 | $15.70 | 174000 |
| 2025-04-09 | 36.75 | $16.46 | 179100 |
| 2025-04-08 | 36.85 | $15.71 | 111810 |
| 2025-04-07 | 36.33 | $15.92 | 171339 |
| 2025-04-04 | 35.78 | $16.02 | 216200 |
| 2025-04-03 | 34.30 | $15.84 | 163008 |
| 2025-04-02 | 33.00 | $17.26 | 98730 |
| 2025-04-01 | 32.29 | $17.20 | 98800 |
| 2025-03-31 | 31.42 | $17.12 | 100040 |
| 2025-03-28 | 30.68 | $17.30 | 88274 |
| 2025-03-27 | 29.97 | $17.64 | 86349 |
| 2025-03-26 | 29.33 | $17.61 | 79704 |
| 2025-03-25 | 28.79 | $17.66 | 142100 |
| 2025-03-24 | 28.33 | $18.10 | 85700 |
| 2025-03-21 | 28.06 | $17.82 | 215700 |
| 2025-03-20 | 27.72 | $18.03 | 66300 |
| 2025-03-19 | 27.77 | $18.17 | 90343 |
| 2025-03-18 | 27.82 | $18.18 | 116023 |
| 2025-03-17 | 27.88 | $18.40 | 79120 |
| 2025-03-14 | 28.13 | $18.45 | 79713 |
| 2025-03-13 | 28.22 | $18.13 | 88300 |
| 2025-03-12 | 28.20 | $18.30 | 112220 |
| 2025-03-11 | 28.18 | $18.23 | 127700 |
| 2025-03-10 | 28.30 | $18.54 | 185800 |
| 2025-03-07 | 28.57 | $18.82 | 78900 |
| 2025-03-06 | 28.92 | $18.73 | 94336 |
| 2025-03-05 | 28.91 | $18.82 | 90239 |
| 2025-03-04 | 28.91 | $18.92 | 108743 |
| 2025-03-03 | 29.05 | $19.31 | 107508 |
| 2025-02-28 | 29.51 | $19.38 | 103300 |
| 2025-02-27 | 29.82 | $19.24 | 78813 |
| 2025-02-26 | 30.05 | $19.22 | 68530 |
| 2025-02-25 | 30.18 | $19.23 | 92836 |
| 2025-02-24 | 30.35 | $18.92 | 88222 |
| 2025-02-21 | 30.45 | $19.18 | 134331 |
| 2025-02-20 | 30.70 | $19.76 | 110322 |
| 2025-02-19 | 30.61 | $19.55 | 81254 |
| 2025-02-18 | 30.26 | $19.56 | 88336 |
| 2025-02-14 | 29.87 | $19.33 | 96500 |
| 2025-02-13 | 29.46 | $19.66 | 130900 |
| 2025-02-12 | 29.18 | $19.74 | 123149 |
| 2025-02-11 | 28.91 | $20.02 | 211500 |
| 2025-02-10 | 28.61 | $19.60 | 87100 |
| 2025-02-07 | 28.35 | $19.72 | 153400 |
| 2025-02-06 | 28.08 | $19.89 | 144900 |
| 2025-02-05 | 27.82 | $19.38 | 131500 |
| 2025-02-04 | 27.13 | $19.23 | 120300 |
| 2025-02-03 | 26.32 | $18.77 | 140100 |
| 2025-01-31 | 25.41 | $19.26 | 133277 |
| 2025-01-30 | 24.66 | $19.81 | 103300 |
| 2025-01-29 | 24.00 | $19.67 | 159222 |
| 2025-01-28 | 23.31 | $19.28 | 282900 |
| 2025-01-27 | 22.45 | $20.07 | 240600 |
| 2025-01-24 | 21.78 | $20.00 | 586448 |
| 2025-01-23 | 21.14 | $25.00 | 125412 |
| 2025-01-22 | 21.70 | $24.50 | 64300 |
| 2025-01-21 | 22.47 | $24.90 | 52800 |
| 2025-01-17 | 22.99 | $24.61 | 70022 |
| 2025-01-16 | 23.82 | $24.24 | 78400 |
| 2025-01-15 | 24.90 | $24.32 | 75300 |
| 2025-01-14 | 25.94 | $24.02 | 93215 |
| 2025-01-13 | 26.19 | $22.99 | 84625 |
| 2025-01-10 | 25.23 | $22.67 | 73014 |
| 2025-01-08 | 24.22 | $23.58 | 69503 |
| 2025-01-07 | 23.61 | $23.35 | 123916 |
| 2025-01-06 | 22.98 | $23.48 | 60500 |
| 2025-01-03 | 22.55 | $23.88 | 47400 |
| 2025-01-02 | 22.12 | $23.83 | 47637 |
| 2024-12-31 | 21.89 | $24.40 | 49722 |
| 2024-12-30 | 22.05 | $24.58 | 66325 |
| 2024-12-27 | 22.04 | $24.41 | 64000 |
| 2024-12-26 | 22.07 | $24.80 | 51249 |
| 2024-12-24 | 22.13 | $24.60 | 27332 |
| 2024-12-23 | 21.95 | $24.41 | 47644 |
| 2024-12-20 | 21.77 | $24.60 | 228102 |
| 2024-12-19 | 21.58 | $24.40 | 77420 |
| 2024-12-18 | 21.50 | $24.57 | 93645 |
| 2024-12-17 | 21.48 | $25.98 | 48600 |
| 2024-12-16 | 22.52 | $26.57 | 41300 |
| 2024-12-13 | 23.41 | $26.45 | 54100 |
| 2024-12-12 | 24.38 | $26.41 | 47334 |
| 2024-12-11 | 25.19 | $26.80 | 117739 |
| 2024-12-10 | 25.66 | $26.85 | 66832 |
| 2024-12-09 | 26.15 | $26.63 | 118717 |
| 2024-12-06 | 26.48 | $26.94 | 39501 |
| 2024-12-05 | 26.82 | $26.95 | 49200 |
| 2024-12-04 | 26.84 | $26.96 | 66826 |
| 2024-12-03 | 27.06 | $26.58 | 50123 |
| 2024-12-02 | 27.25 | $27.07 | 76000 |
| 2024-11-29 | 27.29 | $26.85 | 43200 |
| 2024-11-27 | 27.35 | $27.03 | 56000 |
| 2024-11-26 | 27.15 | $27.18 | 67800 |
| 2024-11-25 | 26.88 | $27.41 | 114519 |
| 2024-11-22 | 26.29 | $27.39 | 107149 |
| 2024-11-21 | 25.96 | $26.77 | 72445 |
| 2024-11-20 | 25.71 | $26.25 | 69700 |
| 2024-11-19 | 25.83 | $26.28 | 48600 |
| 2024-11-18 | 25.89 | $26.29 | 57547 |
| 2024-11-15 | 25.58 | $26.71 | 74938 |
| 2024-11-14 | 25.25 | $26.70 | 57100 |
| 2024-11-13 | 24.70 | $27.07 | 86700 |
| 2024-11-12 | 23.67 | $27.35 | 82900 |
| 2024-11-11 | 22.68 | $27.44 | 77600 |
| 2024-11-08 | 21.70 | $26.48 | 81800 |
| 2024-11-07 | 20.84 | $26.49 | 120300 |
| 2024-11-06 | 19.84 | $27.96 | 359300 |
| 2024-11-05 | 18.78 | $24.99 | 75900 |
| 2024-11-04 | 18.98 | $24.52 | 72700 |
| 2024-11-01 | 19.36 | $24.77 | 53546 |
| 2024-10-31 | 18.27 | $24.81 | 92837 |
| 2024-10-30 | 16.94 | $25.05 | 117537 |
| 2024-10-29 | 15.55 | $24.65 | 129722 |
| 2024-10-28 | 14.35 | $24.67 | 84800 |
| 2024-10-25 | 13.17 | $23.63 | 70000 |
| 2024-10-24 | 11.93 | $22.97 | 89113 |
| 2024-10-23 | 11.94 | $23.20 | 38918 |
| 2024-10-22 | 11.78 | $23.08 | 45328 |
| 2024-10-21 | 11.78 | $22.94 | 66300 |
| 2024-10-18 | 11.78 | $23.77 | 51700 |
| 2024-10-17 | 10.78 | $24.12 | 86034 |
| 2024-10-16 | 9.73 | $23.54 | 119400 |
| 2024-10-15 | 8.85 | $23.12 | 92500 |
| 2024-10-14 | 8.10 | $22.88 | 38200 |
| 2024-10-11 | 7.66 | $22.78 | 75836 |
| 2024-10-10 | 7.40 | $21.98 | 57300 |
| 2024-10-09 | 7.71 | $21.84 | 51300 |
| 2024-10-08 | 8.10 | $21.71 | 76300 |
| 2024-10-07 | 8.50 | $21.85 | 46548 |
| 2024-10-04 | 8.64 | $21.70 | 55228 |
| 2024-10-03 | 8.92 | $21.42 | 57700 |
| 2024-10-02 | 8.60 | $21.42 | 60310 |
| 2024-10-01 | 8.49 | $21.68 | 72743 |
| 2024-09-30 | 8.66 | $22.38 | 56004 |
| 2024-09-27 | 8.96 | $22.10 | 94312 |
| 2024-09-26 | 9.33 | $22.22 | 317717 |
| 2024-09-25 | 9.73 | $21.89 | 59400 |
| 2024-09-24 | 9.82 | $22.15 | 68200 |
| 2024-09-23 | 10.16 | $22.35 | 77207 |
| 2024-09-20 | 10.68 | $22.55 | 289118 |
| 2024-09-19 | 11.06 | $23.10 | 159248 |
| 2024-09-18 | 11.14 | $22.71 | 84200 |
| 2024-09-17 | 11.28 | $22.59 | 80032 |
| 2024-09-16 | 11.23 | $22.58 | 43800 |
| 2024-09-13 | 11.66 | $22.51 | 51400 |
| 2024-09-12 | 12.27 | $22.00 | 61300 |
| 2024-09-11 | 12.46 | $22.02 | 61913 |
| 2024-09-10 | 12.58 | $22.19 | 62526 |
| 2024-09-09 | 13.00 | $22.04 | 86200 |
| 2024-09-06 | 13.60 | $22.06 | 44900 |
| 2024-09-05 | 14.24 | $22.34 | 54331 |
| 2024-09-04 | 14.83 | $22.33 | 46000 |
| 2024-09-03 | 15.40 | $22.64 | 75500 |
| 2024-08-30 | 15.80 | $22.77 | 60600 |
| 2024-08-29 | 16.17 | $22.74 | 61035 |
| 2024-08-28 | 16.55 | $22.81 | 64100 |
| 2024-08-27 | 16.95 | $22.54 | 40500 |
| 2024-08-26 | 17.52 | $22.84 | 62349 |
| 2024-08-23 | 17.84 | $23.05 | 124800 |
| 2024-08-22 | 18.21 | $21.85 | 54042 |
| 2024-08-21 | 18.74 | $21.83 | 41415 |
| 2024-08-20 | 19.22 | $21.64 | 66400 |
| 2024-08-19 | 19.79 | $21.84 | 69800 |
| 2024-08-16 | 20.41 | $21.66 | 65531 |
| 2024-08-15 | 20.96 | $21.52 | 95500 |
| 2024-08-14 | 21.68 | $21.15 | 135918 |
| 2024-08-13 | 21.89 | $21.05 | 68417 |
| 2024-08-12 | 22.03 | $20.88 | 89500 |
| 2024-08-09 | 22.18 | $21.10 | 91100 |
| 2024-08-08 | 22.19 | $21.03 | 83914 |
| 2024-08-07 | 22.20 | $20.72 | 77100 |
| 2024-08-06 | 22.22 | $20.97 | 104100 |
| 2024-08-05 | 22.04 | $21.23 | 142300 |
| 2024-08-02 | 21.84 | $22.09 | 132200 |
| 2024-08-01 | 22.10 | $22.63 | 125800 |
| 2024-07-31 | 22.72 | $23.74 | 172400 |
| 2024-07-30 | 23.75 | $23.41 | 123437 |
| 2024-07-29 | 24.30 | $23.29 | 188000 |
| 2024-07-26 | 24.97 | $24.01 | 154900 |
| 2024-07-25 | 25.67 | $25.99 | 180200 |
| 2024-07-24 | 24.19 | $25.50 | 199400 |
| 2024-07-23 | 22.75 | $26.02 | 206100 |
| 2024-07-22 | 21.23 | $25.42 | 206500 |
| 2024-07-19 | 20.05 | $24.97 | 115900 |
| 2024-07-18 | 18.91 | $25.00 | 144540 |
| 2024-07-17 | 17.71 | $25.40 | 269610 |
| 2024-07-16 | 16.50 | $24.95 | 291600 |
| 2024-07-15 | 15.47 | $23.78 | 383420 |
| 2024-07-12 | 15.01 | $23.50 | 209200 |
| 2024-07-11 | 14.73 | $23.30 | 411400 |
| 2024-07-10 | 14.63 | $22.75 | 158747 |
| 2024-07-09 | 15.23 | $22.69 | 41700 |
| 2024-07-08 | 15.86 | $22.36 | 43000 |
| 2024-07-05 | 16.18 | $22.03 | 73741 |
| 2024-07-03 | 16.49 | $22.42 | 40310 |
| 2024-07-02 | 17.32 | $22.92 | 32307 |
| 2024-07-01 | 18.03 | $22.65 | 60303 |
| 2024-06-28 | 18.81 | $22.65 | 197335 |
| 2024-06-27 | 19.65 | $22.18 | 46746 |
| 2024-06-26 | 20.11 | $21.95 | 58549 |
| 2024-06-25 | 20.49 | $21.55 | 51500 |
| 2024-06-24 | 20.40 | $21.77 | 50534 |
| 2024-06-21 | 20.30 | $21.41 | 113901 |
| 2024-06-20 | 19.98 | $21.60 | 31911 |
| 2024-06-18 | 19.68 | $21.76 | 41726 |
| 2024-06-17 | 19.51 | $21.63 | 47800 |
| 2024-06-14 | 18.95 | $21.47 | 63411 |
| 2024-06-13 | 18.46 | $21.78 | 44700 |
| 2024-06-12 | 18.21 | $22.41 | 145400 |
| 2024-06-11 | 18.14 | $21.86 | 53740 |
| 2024-06-10 | 17.33 | $21.96 | 119508 |
| 2024-06-07 | 16.68 | $22.35 | 48615 |
| 2024-06-06 | 16.43 | $22.59 | 55000 |
| 2024-06-05 | 16.13 | $22.45 | 63409 |
| 2024-06-04 | 15.63 | $22.05 | 52011 |
| 2024-06-03 | 14.84 | $22.33 | 62730 |
| 2024-05-31 | 14.22 | $22.72 | 59507 |
| 2024-05-30 | 13.82 | $22.60 | 43935 |
| 2024-05-29 | 13.31 | $22.38 | 73149 |
| 2024-05-28 | 12.49 | $22.90 | 49100 |
| 2024-05-24 | 11.95 | $22.83 | 50813 |
| 2024-05-23 | 11.27 | $22.59 | 64100 |
| 2024-05-22 | 10.55 | $23.26 | 58008 |
| 2024-05-21 | 10.17 | $23.17 | 32200 |
| 2024-05-20 | 9.71 | $23.05 | 40811 |
| 2024-05-17 | 9.27 | $23.41 | 38611 |
| 2024-05-16 | 9.09 | $23.45 | 34300 |
| 2024-05-15 | 8.76 | $23.75 | 56400 |
| 2024-05-14 | 9.19 | $23.75 | 51203 |
| 2024-05-13 | 9.47 | $23.65 | 33218 |
| 2024-05-10 | 9.77 | $23.75 | 70300 |
| 2024-05-09 | 10.08 | $23.80 | 101813 |
| 2024-05-08 | 10.46 | $23.59 | 45110 |
| 2024-05-07 | 10.52 | $23.49 | 48511 |
| 2024-05-06 | 10.85 | $23.66 | 70000 |
| 2024-05-03 | 11.32 | $23.75 | 119200 |
| 2024-05-02 | 11.81 | $23.81 | 135445 |
| 2024-05-01 | 12.17 | $22.99 | 210800 |
| 2024-04-30 | 11.78 | $21.90 | 89000 |
| 2024-04-29 | 11.05 | $22.50 | 118707 |
| 2024-04-26 | 10.69 | $22.36 | 97000 |
| 2024-04-25 | 10.30 | $24.04 | 77238 |
| 2024-04-24 | 10.46 | $24.33 | 56047 |
| 2024-04-23 | 10.58 | $24.33 | 41300 |
| 2024-04-22 | 10.71 | $23.79 | 58300 |
| 2024-04-19 | 11.15 | $23.76 | 60122 |
| 2024-04-18 | 11.59 | $22.81 | 54943 |
| 2024-04-17 | 11.16 | $22.73 | 33900 |
| 2024-04-16 | 10.72 | $22.82 | 40800 |
| 2024-04-15 | 10.25 | $23.29 | 33622 |
| 2024-04-12 | 10.05 | $23.42 | 34300 |
| 2024-04-11 | 9.67 | $23.43 | 45500 |
| 2024-04-10 | 9.27 | $23.33 | 76000 |
| 2024-04-09 | 8.85 | $24.72 | 30032 |
| 2024-04-08 | 9.04 | $24.53 | 34717 |
| 2024-04-05 | 9.25 | $24.25 | 36500 |
| 2024-04-04 | 9.56 | $24.28 | 43800 |
| 2024-04-03 | 10.06 | $24.32 | 48741 |
| 2024-04-02 | 10.33 | $24.42 | 58100 |
| 2024-04-01 | 10.78 | $24.77 | 43518 |
| 2024-03-28 | 11.28 | $25.13 | 41717 |
| 2024-03-27 | 11.61 | $24.82 | 49835 |
| 2024-03-26 | 12.17 | $23.97 | 32000 |
| 2024-03-25 | 12.35 | $24.25 | 27946 |
| 2024-03-22 | 12.72 | $24.31 | 49200 |
| 2024-03-21 | 13.22 | $25.10 | 63846 |
| 2024-03-20 | 13.59 | $24.84 | 59922 |
| 2024-03-19 | 14.26 | $23.72 | 40700 |
| 2024-03-18 | 13.90 | $23.34 | 99300 |
| 2024-03-15 | 13.53 | $23.44 | 240134 |
| 2024-03-14 | 13.20 | $23.46 | 73200 |
| 2024-03-13 | 12.86 | $24.18 | 44423 |
| 2024-03-12 | 12.97 | $24.15 | 31800 |
| 2024-03-11 | 13.18 | $24.42 | 25838 |
| 2024-03-08 | 13.62 | $24.55 | 34437 |
| 2024-03-07 | 14.20 | $24.44 | 31900 |
| 2024-03-06 | 14.69 | $24.34 | 40200 |
| 2024-03-05 | 15.10 | $24.32 | 52845 |
| 2024-03-04 | 15.41 | $23.74 | 38100 |
| 2024-03-01 | 15.56 | $23.90 | 45000 |
| 2024-02-29 | 15.60 | $24.35 | 53221 |
| 2024-02-28 | 15.91 | $24.06 | 58500 |
| 2024-02-27 | 15.91 | $24.20 | 44232 |
| 2024-02-26 | 16.11 | $24.23 | 35006 |
| 2024-02-23 | 16.20 | $24.23 | 28200 |
| 2024-02-22 | 16.38 | $24.33 | 61407 |
| 2024-02-21 | 16.57 | $24.58 | 38503 |
| 2024-02-20 | 17.06 | $24.72 | 46900 |
| 2024-02-16 | 17.37 | $24.96 | 47941 |
| 2024-02-15 | 17.70 | $25.22 | 82900 |
| 2024-02-14 | 18.04 | $24.51 | 71215 |
| 2024-02-13 | 17.89 | $24.09 | 100200 |
| 2024-02-12 | 17.73 | $25.42 | 80015 |
| 2024-02-09 | 18.06 | $24.77 | 52323 |
| 2024-02-08 | 17.70 | $24.33 | 48242 |
| 2024-02-07 | 16.85 | $24.26 | 61035 |
| 2024-02-06 | 15.96 | $24.46 | 56737 |
| 2024-02-05 | 15.31 | $24.97 | 75600 |
| 2024-02-02 | 14.89 | $25.46 | 45800 |
| 2024-02-01 | 14.79 | $25.73 | 92900 |
| 2024-01-31 | 14.69 | $26.26 | 133900 |
| 2024-01-30 | 15.32 | $27.60 | 65500 |
| 2024-01-29 | 15.08 | $27.46 | 101900 |
| 2024-01-26 | 15.15 | $26.90 | 64200 |
| 2024-01-25 | 15.23 | $27.22 | 62200 |
| 2024-01-24 | 15.73 | $26.95 | 34710 |
| 2024-01-23 | 15.91 | $26.73 | 60600 |
| 2024-01-22 | 16.14 | $26.99 | 32826 |
| 2024-01-19 | 16.57 | $26.45 | 29012 |
| 2024-01-18 | 17.43 | $26.04 | 35032 |
| 2024-01-17 | 18.09 | $25.86 | 55000 |
| 2024-01-16 | 18.41 | $25.77 | 43500 |
| 2024-01-12 | 18.93 | $26.00 | 46900 |
| 2024-01-11 | 19.61 | $26.15 | 38811 |
| 2024-01-10 | 20.30 | $26.43 | 41800 |
| 2024-01-09 | 21.35 | $26.54 | 46817 |
| 2024-01-08 | 22.45 | $27.03 | 61900 |
| 2024-01-05 | 22.97 | $27.27 | 119848 |
| 2024-01-04 | 23.51 | $27.06 | 49928 |
| 2024-01-03 | 23.71 | $26.83 | 80700 |
| 2024-01-02 | 23.93 | $27.57 | 68544 |
| 2023-12-29 | 23.86 | $27.56 | 58600 |
| 2023-12-28 | 23.37 | $28.08 | 38500 |
| 2023-12-27 | 22.27 | $28.29 | 46409 |
| 2023-12-26 | 21.07 | $28.16 | 46624 |
| 2023-12-22 | 19.90 | $27.70 | 42648 |
| 2023-12-21 | 18.79 | $27.56 | 76022 |
| 2023-12-20 | 17.76 | $26.92 | 89800 |
| 2023-12-19 | 16.68 | $27.34 | 78900 |
| 2023-12-18 | 15.77 | $26.91 | 85540 |
| 2023-12-15 | 14.91 | $26.97 | 261130 |
| 2023-12-14 | 14.16 | $26.75 | 83200 |
| 2023-12-13 | 13.11 | $26.16 | 111600 |
| 2023-12-12 | 12.50 | $24.96 | 37648 |
| 2023-12-11 | 12.58 | $25.04 | 33300 |
| 2023-12-08 | 12.56 | $25.05 | 55834 |
| 2023-12-07 | 12.59 | $24.91 | 41500 |
| 2023-12-06 | 12.73 | $24.42 | 41321 |
| 2023-12-05 | 12.22 | $24.24 | 41343 |
| 2023-12-04 | 12.12 | $24.28 | 48600 |
| 2023-12-01 | 12.02 | $23.85 | 85700 |
| 2023-11-30 | 12.26 | $22.58 | 61800 |
| 2023-11-29 | 12.72 | $22.94 | 43700 |
| 2023-11-28 | 13.32 | $22.59 | 32300 |
| 2023-11-27 | 13.82 | $22.70 | 84500 |
| 2023-11-24 | 14.45 | $23.27 | 17200 |
| 2023-11-22 | 14.92 | $23.06 | 34144 |
| 2023-11-21 | 15.44 | $23.12 | 39442 |
| 2023-11-20 | 15.80 | $23.49 | 41700 |
| 2023-11-17 | 16.00 | $23.74 | 48225 |
| 2023-11-16 | 16.04 | $23.30 | 32000 |
| 2023-11-15 | 16.24 | $23.90 | 55745 |
| 2023-11-14 | 15.81 | $24.18 | 95800 |
| 2023-11-13 | 15.36 | $22.49 | 40300 |
| 2023-11-10 | 16.15 | $22.50 | 37100 |
| 2023-11-09 | 16.98 | $22.37 | 51318 |
| 2023-11-08 | 16.83 | $22.57 | 48504 |
| 2023-11-07 | 16.64 | $22.66 | 36814 |
| 2023-11-06 | 16.14 | $22.96 | 35600 |
| 2023-11-03 | 15.23 | $23.14 | 75400 |
| 2023-11-02 | 14.11 | $22.57 | 66000 |
| 2023-11-01 | 13.42 | $21.75 | 65500 |
| 2023-10-31 | 13.38 | $21.82 | 58400 |
| 2023-10-30 | 13.33 | $21.06 | 56400 |
| 2023-10-27 | 13.97 | $20.45 | 39000 |
| 2023-10-26 | 13.82 | $20.72 | 55000 |
| 2023-10-25 | 13.93 | $20.32 | 56734 |
| 2023-10-24 | 13.35 | $20.38 | 55700 |
| 2023-10-23 | 13.11 | $20.50 | 44600 |
| 2023-10-20 | 12.90 | $20.53 | 78000 |
| 2023-10-19 | 12.87 | $20.79 | 38225 |
| 2023-10-18 | 13.27 | $20.99 | 41200 |
| 2023-10-17 | 13.68 | $21.11 | 62000 |
| 2023-10-16 | 14.12 | $20.70 | 46808 |
| 2023-10-13 | 14.05 | $20.48 | 38400 |
| 2023-10-12 | 13.97 | $20.98 | 45931 |
| 2023-10-11 | 13.70 | $21.07 | 19400 |
| 2023-10-10 | 14.09 | $20.99 | 47200 |
| 2023-10-09 | 14.44 | $20.79 | 49031 |
| 2023-10-06 | 14.50 | $20.78 | 40441 |
| 2023-10-05 | 14.52 | $20.85 | 56400 |
| 2023-10-04 | 14.63 | $20.37 | 45000 |
| 2023-10-03 | 13.90 | $20.21 | 49900 |
| 2023-10-02 | 13.49 | $20.62 | 73142 |
| 2023-09-29 | 13.31 | $20.54 | 53600 |
| 2023-09-28 | 13.22 | $20.58 | 52017 |
| 2023-09-27 | 12.98 | $20.41 | 36100 |
| 2023-09-26 | 12.64 | $20.51 | 28014 |
| 2023-09-25 | 12.41 | $20.93 | 39719 |
| 2023-09-22 | 12.31 | $20.62 | 36900 |
| 2023-09-21 | 11.98 | $20.82 | 45200 |
| 2023-09-20 | 11.53 | $20.76 | 29615 |
| 2023-09-19 | 11.31 | $20.86 | 30000 |
| 2023-09-18 | 11.07 | $21.14 | 43900 |
| 2023-09-15 | 11.28 | $21.74 | 181100 |
| 2023-09-14 | 11.65 | $22.01 | 60300 |
| 2023-09-13 | 12.01 | $21.65 | 40000 |
| 2023-09-12 | 12.13 | $21.83 | 38000 |
| 2023-09-11 | 12.58 | $21.87 | 62926 |
| 2023-09-08 | 13.12 | $22.06 | 40145 |
| 2023-09-07 | 13.46 | $21.87 | 141145 |
| 2023-09-06 | 13.65 | $21.82 | 50300 |
| 2023-09-05 | 13.93 | $22.11 | 44400 |
| 2023-09-01 | 14.59 | $22.46 | 48314 |
| 2023-08-31 | 15.08 | $22.20 | 46000 |
| 2023-08-30 | 15.78 | $22.13 | 24740 |
| 2023-08-29 | 16.55 | $22.32 | 38158 |
| 2023-08-28 | 17.35 | $22.13 | 38213 |
| 2023-08-25 | 17.92 | $21.80 | 27400 |
| 2023-08-24 | 18.48 | $22.10 | 48621 |
| 2023-08-23 | 19.21 | $22.02 | 43700 |
| 2023-08-22 | 19.85 | $21.79 | 60743 |
| 2023-08-21 | 20.53 | $22.12 | 48700 |
| 2023-08-18 | 21.51 | $22.18 | 124900 |
| 2023-08-17 | 22.44 | $22.26 | 48400 |
| 2023-08-16 | 23.59 | $22.13 | 50300 |
| 2023-08-15 | 24.77 | $22.40 | 60437 |
| 2023-08-14 | 25.73 | $22.97 | 34900 |
| 2023-08-11 | 26.26 | $23.29 | 35733 |
| 2023-08-10 | 26.47 | $23.07 | 53229 |
| 2023-08-09 | 26.69 | $23.52 | 59612 |
| 2023-08-08 | 26.36 | $24.00 | 51136 |
| 2023-08-07 | 26.00 | $24.20 | 44900 |
| 2023-08-04 | 24.93 | $23.71 | 36800 |
| 2023-08-03 | 23.97 | $23.68 | 38300 |
| 2023-08-02 | 22.95 | $23.63 | 44209 |
| 2023-08-01 | 22.05 | $23.46 | 60148 |
| 2023-07-31 | 21.17 | $23.43 | 45428 |
| 2023-07-28 | 19.92 | $23.81 | 64120 |
| 2023-07-27 | 18.54 | $23.30 | 67539 |
| 2023-07-26 | 17.62 | $23.38 | 91900 |
| 2023-07-25 | 16.67 | $22.67 | 39540 |
| 2023-07-24 | 15.90 | $22.97 | 64500 |
| 2023-07-21 | 15.12 | $22.62 | 49900 |
| 2023-07-20 | 14.37 | $22.81 | 54946 |
| 2023-07-19 | 13.64 | $22.91 | 58439 |
| 2023-07-18 | 12.86 | $22.35 | 59331 |
| 2023-07-17 | 12.38 | $21.32 | 51510 |
| 2023-07-14 | 12.60 | $21.17 | 47342 |
| 2023-07-13 | 12.93 | $21.29 | 36100 |
| 2023-07-12 | 12.89 | $21.13 | 56046 |
| 2023-07-11 | 12.97 | $20.72 | 70542 |
| 2023-07-10 | 13.47 | $20.33 | 43700 |
| 2023-07-07 | 14.15 | $20.29 | 147500 |
| 2023-07-06 | 14.77 | $19.93 | 58811 |
| 2023-07-05 | 14.91 | $20.01 | 72100 |
| 2023-07-03 | 15.39 | $20.28 | 34419 |
| 2023-06-30 | 15.90 | $19.91 | 73824 |
| 2023-06-29 | 16.34 | $20.13 | 50420 |
| 2023-06-28 | 17.18 | $19.97 | 59300 |
| 2023-06-27 | 17.62 | $19.87 | 45043 |
| 2023-06-26 | 18.32 | $20.06 | 35600 |
| 2023-06-23 | 19.25 | $20.26 | 180200 |
| 2023-06-22 | 20.11 | $20.26 | 65000 |
| 2023-06-21 | 21.14 | $20.54 | 44900 |
| 2023-06-20 | 21.78 | $20.78 | 55710 |
| 2023-06-16 | 22.21 | $21.29 | 94121 |
| 2023-06-15 | 22.23 | $21.73 | 48600 |
| 2023-06-14 | 22.05 | $21.50 | 59917 |
| 2023-06-13 | 21.83 | $21.90 | 56707 |
| 2023-06-12 | 21.73 | $21.42 | 47610 |
| 2023-06-09 | 21.62 | $21.59 | 58500 |
| 2023-06-08 | 21.51 | $22.27 | 62300 |
| 2023-06-07 | 20.98 | $22.45 | 127800 |
| 2023-06-06 | 20.42 | $21.44 | 76921 |
| 2023-06-05 | 20.43 | $20.18 | 59900 |
| 2023-06-02 | 20.97 | $20.90 | 65900 |
| 2023-06-01 | 21.55 | $19.69 | 64706 |
| 2023-05-31 | 22.24 | $19.34 | 67515 |
| 2023-05-30 | 23.01 | $19.92 | 40900 |
| 2023-05-26 | 24.16 | $20.09 | 45000 |
| 2023-05-25 | 25.30 | $19.96 | 47200 |
| 2023-05-24 | 26.50 | $19.98 | 54800 |
| 2023-05-23 | 27.84 | $20.23 | 59300 |
| 2023-05-22 | 29.11 | $20.00 | 82800 |
| 2023-05-19 | 30.41 | $19.57 | 71600 |
| 2023-05-18 | 31.78 | $19.88 | 55911 |
| 2023-05-17 | 33.00 | $19.96 | 67704 |
| 2023-05-16 | 34.28 | $18.71 | 56900 |
| 2023-05-15 | 34.87 | $18.97 | 73042 |
| 2023-05-12 | 35.39 | $18.75 | 45326 |
| 2023-05-11 | 35.63 | $18.72 | 58403 |
| 2023-05-10 | 35.88 | $19.16 | 57144 |
| 2023-05-09 | 36.32 | $19.00 | 65218 |
| 2023-05-08 | 36.74 | $19.12 | 52620 |
| 2023-05-05 | 37.26 | $19.53 | 69400 |
| 2023-05-04 | 37.61 | $18.65 | 147227 |
| 2023-05-03 | 37.42 | $19.38 | 106110 |
| 2023-05-02 | 37.80 | $19.15 | 154500 |
| 2023-05-01 | 38.01 | $19.97 | 106200 |
| 2023-04-28 | 38.73 | $20.00 | 97600 |
| 2023-04-27 | 39.76 | $19.45 | 88229 |
| 2023-04-26 | 39.60 | $19.27 | 66200 |
| 2023-04-25 | 39.25 | $19.13 | 73539 |
| 2023-04-24 | 38.96 | $19.86 | 62100 |
| 2023-04-21 | 39.05 | $20.11 | 80542 |
| 2023-04-20 | 38.79 | $20.25 | 65810 |
| 2023-04-19 | 38.71 | $20.51 | 82649 |
| 2023-04-18 | 38.61 | $19.84 | 105621 |
| 2023-04-17 | 38.17 | $20.38 | 89300 |
| 2023-04-14 | 37.79 | $20.12 | 96300 |
| 2023-04-13 | 37.52 | $20.52 | 76100 |
| 2023-04-12 | 37.27 | $20.22 | 78200 |
| 2023-04-11 | 36.81 | $20.36 | 92400 |
| 2023-04-10 | 36.40 | $20.75 | 96600 |
| 2023-04-06 | 36.04 | $20.50 | 77443 |
| 2023-04-05 | 35.64 | $20.78 | 65400 |
| 2023-04-04 | 35.30 | $20.95 | 99709 |
| 2023-04-03 | 34.95 | $21.42 | 138700 |
| 2023-03-31 | 34.88 | $21.42 | 126601 |
| 2023-03-30 | 34.55 | $21.30 | 60501 |
| 2023-03-29 | 34.25 | $21.93 | 77000 |
| 2023-03-28 | 34.11 | $21.89 | 94500 |
| 2023-03-27 | 34.01 | $21.93 | 133508 |
| 2023-03-24 | 33.91 | $21.65 | 138100 |
| 2023-03-23 | 33.11 | $21.07 | 94400 |
| 2023-03-22 | 32.48 | $21.84 | 113748 |
| 2023-03-21 | 32.13 | $22.48 | 225100 |
| 2023-03-20 | 31.96 | $21.89 | 111205 |
| 2023-03-17 | 31.47 | $22.23 | 252600 |
| 2023-03-16 | 31.04 | $23.13 | 164900 |
| 2023-03-15 | 30.58 | $22.17 | 228000 |
| 2023-03-14 | 28.84 | $22.32 | 191700 |
| 2023-03-13 | 27.22 | $22.48 | 231900 |
| 2023-03-10 | 24.87 | $23.97 | 145700 |
| 2023-03-09 | 22.84 | $23.94 | 105035 |
| 2023-03-08 | 20.94 | $25.39 | 52702 |
| 2023-03-07 | 19.73 | $25.34 | 43704 |
| 2023-03-06 | 18.52 | $25.85 | 115012 |
| 2023-03-03 | 17.66 | $26.32 | 67800 |
| 2023-03-02 | 17.20 | $26.37 | 62044 |
| 2023-03-01 | 16.67 | $26.36 | 66300 |
| 2023-02-28 | 16.10 | $26.04 | 122830 |
| 2023-02-27 | 15.72 | $25.93 | 47900 |
| 2023-02-24 | 15.32 | $26.07 | 55416 |
| 2023-02-23 | 15.02 | $26.23 | 55300 |
| 2023-02-22 | 14.92 | $26.16 | 58606 |
| 2023-02-21 | 14.76 | $26.23 | 71900 |
| 2023-02-17 | 14.46 | $26.37 | 100544 |
| 2023-02-16 | 14.15 | $26.06 | 78800 |
| 2023-02-15 | 13.69 | $26.15 | 39440 |
| 2023-02-14 | 13.42 | $26.02 | 56000 |
| 2023-02-13 | 13.24 | $26.41 | 48446 |
| 2023-02-10 | 13.12 | $26.30 | 49924 |
| 2023-02-09 | 13.07 | $26.18 | 54300 |
| 2023-02-08 | 13.02 | $26.51 | 84200 |
| 2023-02-07 | 13.10 | $26.35 | 48223 |
| 2023-02-06 | 13.05 | $26.17 | 54016 |
| 2023-02-03 | 12.93 | $26.42 | 81200 |
| 2023-02-02 | 12.80 | $25.73 | 81602 |
| 2023-02-01 | 12.06 | $25.54 | 84600 |
| 2023-01-31 | 11.28 | $25.48 | 100800 |
| 2023-01-30 | 10.05 | $24.83 | 117324 |
| 2023-01-27 | 8.51 | $24.00 | 147241 |
| 2023-01-26 | 6.89 | $26.69 | 42500 |
| 2023-01-25 | 7.15 | $26.59 | 28705 |
| 2023-01-24 | 7.09 | $26.37 | 59903 |
| 2023-01-23 | 7.23 | $26.63 | 36100 |
| 2023-01-20 | 7.61 | $26.55 | 52300 |
| 2023-01-19 | 7.96 | $26.35 | 42927 |
| 2023-01-18 | 8.10 | $26.12 | 43407 |
| 2023-01-17 | 8.44 | $26.66 | 79000 |
| 2023-01-13 | 8.22 | $27.28 | 31338 |
| 2023-01-12 | 7.91 | $27.23 | 94900 |
| 2023-01-11 | 7.54 | $26.70 | 37000 |
| 2023-01-10 | 7.60 | $26.85 | 37400 |
| 2023-01-09 | 7.68 | $26.70 | 49000 |
| 2023-01-06 | 7.76 | $26.99 | 40100 |
| 2023-01-05 | 7.76 | $26.46 | 30600 |
| 2023-01-04 | 8.02 | $26.58 | 52748 |
| 2023-01-03 | 8.26 | $26.53 | 53341 |
| 2022-12-30 | 8.66 | $26.62 | 27812 |
| 2022-12-29 | 8.82 | $26.77 | 49700 |
| 2022-12-28 | 8.98 | $26.37 | 55700 |
| 2022-12-27 | 9.32 | $26.43 | 24300 |
| 2022-12-23 | 9.66 | $26.53 | 29416 |
| 2022-12-22 | 10.06 | $26.23 | 49800 |
| 2022-12-21 | 10.34 | $26.29 | 52811 |
| 2022-12-20 | 10.80 | $25.78 | 52600 |
| 2022-12-19 | 11.17 | $25.99 | 76910 |
| 2022-12-16 | 11.66 | $25.69 | 96600 |
| 2022-12-15 | 11.75 | $25.97 | 54232 |
| 2022-12-14 | 12.10 | $26.45 | 79933 |
| 2022-12-13 | 12.69 | $27.17 | 80910 |
| 2022-12-12 | 12.59 | $27.11 | 55142 |
| 2022-12-09 | 12.83 | $27.38 | 36300 |
| 2022-12-08 | 13.07 | $27.26 | 51200 |
| 2022-12-07 | 13.29 | $27.50 | 62405 |
| 2022-12-06 | 13.52 | $26.75 | 92100 |
| 2022-12-05 | 13.97 | $26.57 | 54200 |
| 2022-12-02 | 14.45 | $27.28 | 38219 |
| 2022-12-01 | 14.65 | $27.57 | 84100 |
| 2022-11-30 | 14.87 | $26.91 | 58740 |
| 2022-11-29 | 15.48 | $26.59 | 43900 |
| 2022-11-28 | 16.13 | $26.44 | 40600 |
| 2022-11-25 | 16.82 | $26.81 | 14400 |
| 2022-11-23 | 17.36 | $26.44 | 27300 |
| 2022-11-22 | 17.94 | $26.83 | 37634 |
| 2022-11-21 | 18.19 | $26.91 | 34800 |
| 2022-11-18 | 18.56 | $26.60 | 48500 |
| 2022-11-17 | 18.94 | $26.47 | 29000 |
| 2022-11-16 | 19.56 | $26.60 | 75500 |
| 2022-11-15 | 20.07 | $26.91 | 38603 |
| 2022-11-14 | 20.29 | $26.87 | 69935 |
| 2022-11-11 | 20.46 | $27.22 | 54700 |
| 2022-11-10 | 20.62 | $28.10 | 102817 |
| 2022-11-09 | 20.70 | $27.04 | 92900 |
| 2022-11-08 | 21.33 | $27.52 | 44231 |
| 2022-11-07 | 21.61 | $27.69 | 51000 |
| 2022-11-04 | 21.69 | $27.77 | 61807 |
| 2022-11-03 | 21.96 | $26.71 | 62114 |
| 2022-11-02 | 22.47 | $27.54 | 71839 |
| 2022-11-01 | 22.23 | $28.12 | 53500 |
| 2022-10-31 | 21.34 | $28.04 | 107137 |
| 2022-10-28 | 20.43 | $28.43 | 45500 |
| 2022-10-27 | 19.47 | $27.69 | 46813 |
| 2022-10-26 | 18.60 | $27.61 | 64000 |
| 2022-10-25 | 17.80 | $27.92 | 82100 |
| 2022-10-24 | 17.02 | $27.44 | 125522 |
| 2022-10-21 | 16.20 | $27.02 | 105507 |
| 2022-10-20 | 15.57 | $26.22 | 85800 |
| 2022-10-19 | 15.38 | $26.79 | 82900 |
| 2022-10-18 | 14.80 | $26.62 | 73546 |
| 2022-10-17 | 14.34 | $26.30 | 125823 |
| 2022-10-14 | 13.91 | $25.87 | 88300 |
| 2022-10-13 | 13.87 | $25.55 | 167846 |
| 2022-10-12 | 14.21 | $24.29 | 131300 |
| 2022-10-11 | 14.24 | $24.14 | 72434 |
| 2022-10-10 | 14.35 | $24.07 | 86509 |
| 2022-10-07 | 14.33 | $23.77 | 96046 |
| 2022-10-06 | 14.24 | $24.00 | 225706 |
| 2022-10-05 | 14.33 | $24.55 | 64106 |
| 2022-10-04 | 14.90 | $25.05 | 81621 |
| 2022-10-03 | 15.50 | $24.05 | 72609 |
| 2022-09-30 | 15.21 | $23.57 | 82500 |
| 2022-09-29 | 14.65 | $23.75 | 62300 |
| 2022-09-28 | 14.09 | $24.33 | 63946 |
| 2022-09-27 | 13.89 | $24.28 | 84500 |
| 2022-09-26 | 13.69 | $24.68 | 71008 |
| 2022-09-23 | 13.86 | $24.72 | 56300 |
| 2022-09-22 | 14.04 | $25.18 | 38200 |
| 2022-09-21 | 14.77 | $25.76 | 71200 |
| 2022-09-20 | 15.14 | $25.86 | 72900 |
| 2022-09-19 | 15.72 | $25.72 | 93100 |
| 2022-09-16 | 16.41 | $24.96 | 149800 |
| 2022-09-15 | 16.76 | $25.07 | 52215 |
| 2022-09-14 | 17.14 | $24.67 | 83901 |
| 2022-09-13 | 17.34 | $25.04 | 61606 |
| 2022-09-12 | 17.86 | $26.14 | 128309 |
| 2022-09-09 | 18.78 | $25.42 | 36004 |
| 2022-09-08 | 19.16 | $25.20 | 45109 |
| 2022-09-07 | 19.33 | $25.19 | 66636 |
| 2022-09-06 | 19.37 | $24.66 | 55100 |
| 2022-09-02 | 19.51 | $24.87 | 33038 |
| 2022-09-01 | 19.90 | $25.30 | 85000 |
| 2022-08-31 | 20.37 | $25.09 | 138232 |
| 2022-08-30 | 21.05 | $25.68 | 45312 |
| 2022-08-29 | 22.16 | $25.95 | 43500 |
| 2022-08-26 | 23.04 | $26.50 | 41038 |
| 2022-08-25 | 23.34 | $26.91 | 38400 |
| 2022-08-24 | 23.60 | $26.60 | 38031 |
| 2022-08-23 | 24.28 | $26.99 | 39147 |
| 2022-08-22 | 24.52 | $27.13 | 33230 |
| 2022-08-19 | 24.99 | $27.66 | 87600 |
| 2022-08-18 | 25.08 | $28.06 | 88400 |
| 2022-08-17 | 24.77 | $28.34 | 35706 |
| 2022-08-16 | 23.78 | $28.80 | 33100 |
| 2022-08-15 | 22.31 | $28.56 | 50000 |
| 2022-08-12 | 20.87 | $28.28 | 54800 |
| 2022-08-11 | 19.56 | $28.00 | 44238 |
| 2022-08-10 | 18.34 | $27.43 | 32600 |
| 2022-08-09 | 17.20 | $27.22 | 39536 |
| 2022-08-08 | 16.37 | $26.79 | 40700 |
| 2022-08-05 | 15.67 | $26.61 | 27800 |
| 2022-08-04 | 15.14 | $26.46 | 36700 |
| 2022-08-03 | 14.61 | $26.63 | 73300 |
| 2022-08-02 | 14.06 | $26.26 | 85114 |
| 2022-08-01 | 13.35 | $27.20 | 261400 |
| 2022-07-29 | 12.64 | $26.20 | 87300 |
| 2022-07-28 | 12.26 | $26.65 | 35700 |
| 2022-07-27 | 11.63 | $26.77 | 37525 |
| 2022-07-26 | 10.83 | $26.46 | 43406 |
| 2022-07-25 | 10.19 | $26.12 | 49147 |
| 2022-07-22 | 9.85 | $25.39 | 59293 |
| 2022-07-21 | 9.96 | $25.47 | 45909 |
| 2022-07-20 | 10.16 | $25.29 | 36800 |
| 2022-07-19 | 10.50 | $25.18 | 57714 |
| 2022-07-18 | 10.90 | $24.68 | 45137 |
| 2022-07-15 | 11.35 | $24.52 | 60119 |
| 2022-07-14 | 11.51 | $23.89 | 35900 |
| 2022-07-13 | 11.27 | $24.38 | 33900 |
| 2022-07-12 | 11.46 | $24.84 | 38500 |
| 2022-07-11 | 12.04 | $24.70 | 28900 |
| 2022-07-08 | 12.36 | $24.68 | 44700 |
| 2022-07-07 | 12.77 | $24.75 | 67000 |
| 2022-07-06 | 13.40 | $24.79 | 54600 |
| 2022-07-05 | 14.06 | $25.03 | 77128 |
| 2022-07-01 | 14.46 | $24.60 | 85800 |
| 2022-06-30 | 14.54 | $24.04 | 56000 |
| 2022-06-29 | 14.30 | $24.33 | 103500 |
| 2022-06-28 | 14.31 | $24.42 | 68605 |
| 2022-06-27 | 14.50 | $24.56 | 74939 |
| 2022-06-24 | 14.78 | $24.51 | 176721 |
| 2022-06-23 | 14.75 | $24.49 | 89923 |
| 2022-06-22 | 14.71 | $24.95 | 71121 |
| 2022-06-21 | 14.96 | $24.75 | 90000 |
| 2022-06-17 | 15.09 | $24.31 | 109504 |
| 2022-06-16 | 14.71 | $23.88 | 88242 |
| 2022-06-15 | 14.25 | $24.59 | 91800 |
| 2022-06-14 | 14.12 | $24.20 | 68108 |
| 2022-06-13 | 13.21 | $23.90 | 79406 |
| 2022-06-10 | 12.26 | $24.26 | 57249 |
| 2022-06-09 | 11.46 | $25.14 | 54918 |
| 2022-06-08 | 11.34 | $25.59 | 53700 |
| 2022-06-07 | 11.44 | $26.08 | 71100 |
| 2022-06-06 | 12.00 | $26.42 | 51300 |
| 2022-06-03 | 12.38 | $26.05 | 48328 |
| 2022-06-02 | 12.78 | $26.66 | 42103 |
| 2022-06-01 | 13.13 | $26.35 | 48516 |
| 2022-05-31 | 13.39 | $26.88 | 168023 |
| 2022-05-27 | 13.66 | $26.32 | 43300 |
| 2022-05-26 | 14.37 | $26.17 | 38000 |
| 2022-05-25 | 14.94 | $25.72 | 46208 |
| 2022-05-24 | 15.43 | $25.72 | 42310 |
| 2022-05-23 | 15.69 | $25.67 | 150205 |
| 2022-05-20 | 15.96 | $25.04 | 174000 |
| 2022-05-19 | 15.37 | $24.76 | 75724 |
| 2022-05-18 | 14.82 | $25.31 | 54620 |
| 2022-05-17 | 14.47 | $25.83 | 101400 |
| 2022-05-16 | 14.43 | $25.28 | 49100 |
| 2022-05-13 | 13.93 | $25.15 | 46800 |
| 2022-05-12 | 13.40 | $25.33 | 49919 |
| 2022-05-11 | 12.72 | $25.90 | 70500 |
| 2022-05-10 | 12.72 | $26.09 | 75100 |
| 2022-05-09 | 12.71 | $26.32 | 68500 |
| 2022-05-06 | 12.48 | $25.94 | 52200 |
| 2022-05-05 | 12.09 | $26.45 | 73560 |
| 2022-05-04 | 11.92 | $26.82 | 51400 |
| 2022-05-03 | 11.86 | $26.47 | 49500 |
| 2022-05-02 | 11.80 | $26.28 | 170746 |
| 2022-04-29 | 12.19 | $26.36 | 69600 |
| 2022-04-28 | 12.74 | $27.06 | 42700 |
| 2022-04-27 | 12.96 | $26.64 | 43112 |
| 2022-04-26 | 12.97 | $26.80 | 68600 |
| 2022-04-25 | 12.99 | $27.46 | 44903 |
| 2022-04-22 | 13.17 | $27.57 | 31200 |
| 2022-04-21 | 13.74 | $28.11 | 59122 |
| 2022-04-20 | 13.86 | $28.42 | 62347 |
| 2022-04-19 | 14.48 | $27.87 | 47824 |
| 2022-04-18 | 14.79 | $27.40 | 34400 |
| 2022-04-14 | 14.68 | $27.15 | 50600 |
| 2022-04-13 | 14.42 | $27.10 | 92100 |
| 2022-04-12 | 13.90 | $27.18 | 51841 |
| 2022-04-11 | 13.47 | $27.39 | 145244 |
| 2022-04-08 | 12.85 | $26.96 | 88441 |
| 2022-04-07 | 12.19 | $27.39 | 64302 |
| 2022-04-06 | 11.50 | $27.54 | 101400 |
| 2022-04-05 | 11.22 | $28.09 | 47800 |
| 2022-04-04 | 11.25 | $28.29 | 60000 |
| 2022-04-01 | 11.37 | $28.92 | 68829 |
| 2022-03-31 | 11.92 | $28.86 | 131531 |
| 2022-03-30 | 12.24 | $29.14 | 45134 |
| 2022-03-29 | 12.79 | $29.87 | 74200 |
| 2022-03-28 | 13.15 | $29.89 | 99604 |
| 2022-03-25 | 13.75 | $30.02 | 153600 |
| 2022-03-24 | 14.43 | $29.65 | 66600 |
| 2022-03-23 | 14.90 | $29.28 | 55900 |
| 2022-03-22 | 15.39 | $29.80 | 42400 |
| 2022-03-21 | 16.18 | $29.33 | 43029 |
| 2022-03-18 | 16.92 | $29.50 | 121100 |
| 2022-03-17 | 17.51 | $29.63 | 71200 |
| 2022-03-16 | 18.40 | $29.48 | 103100 |
| 2022-03-15 | 19.34 | $29.36 | 41400 |
| 2022-03-14 | 20.31 | $29.74 | 78111 |
| 2022-03-11 | 20.93 | $29.45 | 94000 |
| 2022-03-10 | 21.66 | $29.29 | 41421 |
| 2022-03-09 | 22.61 | $29.17 | 82144 |
| 2022-03-08 | 23.60 | $28.71 | 59700 |
| 2022-03-07 | 24.48 | $28.59 | 76300 |
| 2022-03-04 | 25.25 | $28.94 | 54119 |
| 2022-03-03 | 26.11 | $29.59 | 79000 |
| 2022-03-02 | 27.45 | $29.25 | 77031 |
| 2022-03-01 | 28.65 | $28.00 | 112500 |
| 2022-02-28 | 29.78 | $29.36 | 138100 |
| 2022-02-25 | 30.89 | $29.45 | 85333 |
| 2022-02-24 | 32.06 | $28.32 | 173900 |
| 2022-02-23 | 33.74 | $29.43 | 68516 |
| 2022-02-22 | 33.83 | $29.64 | 94600 |
| 2022-02-18 | 33.70 | $29.83 | 86700 |
| 2022-02-17 | 33.47 | $29.63 | 54400 |
| 2022-02-16 | 33.33 | $30.03 | 191344 |
| 2022-02-15 | 32.88 | $29.90 | 61700 |
| 2022-02-14 | 32.47 | $29.51 | 71101 |
| 2022-02-11 | 32.04 | $29.90 | 85736 |
| 2022-02-10 | 31.33 | $29.64 | 84400 |
| 2022-02-09 | 30.83 | $29.77 | 102600 |
| 2022-02-08 | 29.94 | $30.51 | 166027 |
| 2022-02-07 | 28.57 | $29.92 | 84400 |
| 2022-02-04 | 27.37 | $29.40 | 78325 |
| 2022-02-03 | 26.31 | $29.08 | 81106 |
| 2022-02-02 | 25.25 | $28.93 | 84403 |
| 2022-02-01 | 24.34 | $28.80 | 324900 |
| 2022-01-31 | 23.37 | $28.87 | 391500 |
| 2022-01-28 | 22.50 | $27.37 | 91606 |
| 2022-01-27 | 22.26 | $26.57 | 97300 |
| 2022-01-26 | 22.01 | $27.49 | 172300 |
| 2022-01-25 | 21.83 | $27.07 | 106000 |
| 2022-01-24 | 22.06 | $26.72 | 91042 |
| 2022-01-21 | 22.59 | $26.42 | 69700 |
| 2022-01-20 | 23.15 | $26.40 | 69627 |
| 2022-01-19 | 23.31 | $27.29 | 63321 |
| 2022-01-18 | 22.44 | $27.68 | 126600 |
| 2022-01-14 | 21.52 | $27.37 | 92200 |
| 2022-01-13 | 20.75 | $27.20 | 67300 |
| 2022-01-12 | 20.04 | $26.93 | 84614 |
| 2022-01-11 | 19.35 | $26.87 | 49200 |
| 2022-01-10 | 18.62 | $26.86 | 65433 |
| 2022-01-07 | 17.59 | $27.16 | 54000 |
| 2022-01-06 | 16.13 | $26.97 | 238000 |
| 2022-01-05 | 14.81 | $25.89 | 74844 |
| 2022-01-04 | 13.71 | $25.81 | 67941 |
| 2022-01-03 | 12.83 | $25.31 | 74200 |
| 2021-12-31 | 12.21 | $24.79 | 42700 |
| 2021-12-30 | 12.11 | $24.89 | 35637 |
| 2021-12-29 | 11.78 | $25.18 | 25900 |
| 2021-12-28 | 11.20 | $25.25 | 80038 |
| 2021-12-27 | 10.54 | $25.17 | 57600 |
| 2021-12-23 | 9.99 | $24.98 | 54325 |
| 2021-12-22 | 9.51 | $24.60 | 40200 |
| 2021-12-21 | 9.39 | $24.56 | 63800 |
| 2021-12-20 | 9.26 | $24.17 | 99415 |
| 2021-12-17 | 9.66 | $24.46 | 195500 |
| 2021-12-16 | 9.79 | $24.47 | 104736 |
| 2021-12-15 | 9.74 | $23.98 | 125500 |
| 2021-12-14 | 10.04 | $24.07 | 163107 |
| 2021-12-13 | 10.34 | $23.66 | 90521 |
| 2021-12-10 | 10.81 | $24.14 | 54648 |
| 2021-12-09 | 11.14 | $24.01 | 71805 |
| 2021-12-08 | 11.37 | $24.18 | 41700 |
| 2021-12-07 | 11.88 | $24.38 | 50520 |
| 2021-12-06 | 12.42 | $24.40 | 86447 |
| 2021-12-03 | 12.83 | $24.08 | 50723 |
| 2021-12-02 | 13.45 | $24.42 | 76200 |
| 2021-12-01 | 14.11 | $23.84 | 68000 |
| 2021-11-30 | 14.62 | $23.80 | 107544 |
| 2021-11-29 | 14.27 | $23.91 | 89224 |
| 2021-11-26 | 14.12 | $24.31 | 95700 |
| 2021-11-24 | 13.95 | $25.28 | 42826 |
| 2021-11-23 | 14.52 | $25.64 | 124900 |
| 2021-11-22 | 14.92 | $25.12 | 78100 |
| 2021-11-19 | 15.35 | $25.00 | 65339 |
| 2021-11-18 | 15.33 | $25.50 | 59717 |
| 2021-11-17 | 15.83 | $25.19 | 92400 |
| 2021-11-16 | 15.91 | $25.34 | 42544 |
| 2021-11-15 | 16.39 | $25.45 | 51400 |
| 2021-11-12 | 16.85 | $25.39 | 80541 |
| 2021-11-11 | 17.41 | $25.65 | 36700 |
| 2021-11-10 | 18.26 | $25.65 | 44200 |
| 2021-11-09 | 19.11 | $25.56 | 37222 |
| 2021-11-08 | 20.02 | $25.82 | 92533 |
| 2021-11-05 | 20.73 | $26.05 | 95900 |
| 2021-11-04 | 21.54 | $25.24 | 92721 |
| 2021-11-03 | 22.64 | $25.69 | 122341 |
| 2021-11-02 | 23.80 | $24.90 | 75240 |
| 2021-11-01 | 25.01 | $25.71 | 98200 |
| 2021-10-29 | 25.48 | $25.66 | 78400 |
| 2021-10-28 | 25.85 | $25.89 | 31600 |
| 2021-10-27 | 26.50 | $25.58 | 81720 |
| 2021-10-26 | 27.17 | $26.08 | 44549 |
| 2021-10-25 | 27.42 | $26.14 | 62002 |
| 2021-10-22 | 27.77 | $25.95 | 57415 |
| 2021-10-21 | 28.26 | $25.79 | 59704 |
| 2021-10-20 | 28.71 | $26.09 | 75801 |
| 2021-10-19 | 29.18 | $25.52 | 66425 |
| 2021-10-18 | 30.07 | $25.44 | 45000 |
| 2021-10-15 | 31.02 | $25.21 | 74100 |
| 2021-10-14 | 32.03 | $24.98 | 81500 |
| 2021-10-13 | 33.47 | $24.65 | 190800 |
| 2021-10-12 | 35.00 | $25.81 | 37100 |
| 2021-10-11 | 35.15 | $25.97 | 72300 |
| 2021-10-08 | 35.10 | $25.89 | 37800 |
| 2021-10-07 | 35.08 | $25.89 | 54728 |
| 2021-10-06 | 35.04 | $25.88 | 67633 |
| 2021-10-05 | 35.00 | $25.85 | 53321 |
| 2021-10-04 | 34.52 | $25.77 | 93610 |
| 2021-10-01 | 34.06 | $25.33 | 64900 |
| 2021-09-30 | 33.73 | $24.73 | 38411 |
| 2021-09-29 | 33.63 | $24.86 | 31100 |
| 2021-09-28 | 33.54 | $24.71 | 52700 |
| 2021-09-27 | 33.45 | $25.30 | 74200 |
| 2021-09-24 | 33.35 | $24.05 | 44531 |
| 2021-09-23 | 33.93 | $23.59 | 82500 |
| 2021-09-22 | 34.82 | $23.21 | 67700 |
| 2021-09-21 | 36.01 | $22.61 | 44711 |
| 2021-09-20 | 37.29 | $23.26 | 113500 |
| 2021-09-17 | 38.67 | $23.33 | 297010 |
| 2021-09-16 | 39.61 | $23.45 | 129000 |
| 2021-09-15 | 40.29 | $23.75 | 100100 |
| 2021-09-14 | 41.48 | $23.81 | 74141 |
| 2021-09-13 | 42.73 | $24.41 | 52200 |
| 2021-09-10 | 43.34 | $24.59 | 47027 |
| 2021-09-09 | 43.69 | $24.89 | 51900 |
| 2021-09-08 | 43.72 | $25.04 | 81441 |
| 2021-09-07 | 43.68 | $24.93 | 39200 |
| 2021-09-03 | 43.70 | $25.00 | 40300 |
| 2021-09-02 | 43.77 | $25.05 | 26825 |
| 2021-09-01 | 43.83 | $25.09 | 30533 |
| 2021-08-31 | 43.88 | $25.30 | 39300 |
| 2021-08-30 | 44.04 | $25.04 | 50900 |
| 2021-08-27 | 44.16 | $25.74 | 69252 |
| 2021-08-26 | 44.14 | $24.92 | 58716 |
| 2021-08-25 | 44.31 | $25.08 | 53200 |
| 2021-08-24 | 44.48 | $25.01 | 74900 |
| 2021-08-23 | 44.43 | $25.35 | 63800 |
| 2021-08-20 | 44.19 | $25.38 | 96734 |
| 2021-08-19 | 44.01 | $24.93 | 58200 |
| 2021-08-18 | 43.92 | $24.89 | 44709 |
| 2021-08-17 | 43.67 | $25.17 | 64930 |
| 2021-08-16 | 43.29 | $25.26 | 47148 |
| 2021-08-13 | 42.84 | $25.31 | 40828 |
| 2021-08-12 | 42.29 | $25.43 | 100900 |
| 2021-08-11 | 41.70 | $25.84 | 69332 |
| 2021-08-10 | 41.08 | $25.17 | 58230 |
| 2021-08-09 | 40.53 | $25.06 | 40500 |
| 2021-08-06 | 39.96 | $25.43 | 72600 |
| 2021-08-05 | 39.17 | $25.01 | 75700 |
| 2021-08-04 | 38.44 | $24.89 | 66008 |
| 2021-08-03 | 37.68 | $25.24 | 85209 |
| 2021-08-02 | 36.88 | $24.59 | 158600 |
| 2021-07-30 | 36.05 | $24.61 | 92640 |
| 2021-07-29 | 35.23 | $24.96 | 86300 |
| 2021-07-28 | 34.27 | $24.90 | 103819 |
| 2021-07-27 | 33.30 | $24.35 | 72029 |
| 2021-07-26 | 32.34 | $24.54 | 53700 |
| 2021-07-23 | 31.26 | $24.08 | 122800 |
| 2021-07-22 | 30.12 | $24.77 | 70800 |
| 2021-07-21 | 28.50 | $25.84 | 159448 |
| 2021-07-20 | 26.76 | $25.17 | 133208 |
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