Is The RMR Group Inc. (RMR) a Buy, Sell, or Hold?
Enter your email address below for free access to our The RMR Group Inc. (RMR) research center and poll results.
NASDAQ : RMR
The RMR Group Inc.
$20.64 USD
-$0.4 (-1.9%)
- Volume
- 232.42K
- Average Volume
- 173.14K
- Market Capitalization
- $657.79M
- P/E Ratio
- 17.03
- Dividend Yield
- 8.72%
- Price Target
- $32.00
- Year High
- $21.45
- Year Low
- $14.27
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.47
- Current Ratio
- $1.73
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
1
Indicators
Neutral
1
Indicators
6 Bullish / 1 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
20.49
2026-07-17
Close Price
$20.64
Vol: 232420
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
14.65
Average
24.19
Maximum
41.24
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.49 | $20.64 | 232420 |
| 2026-07-16 | 20.48 | $21.04 | 190103 |
| 2026-07-15 | 20.45 | $20.61 | 199312 |
| 2026-07-14 | 20.44 | $20.54 | 201800 |
| 2026-07-13 | 20.49 | $20.44 | 199634 |
| 2026-07-10 | 20.51 | $20.49 | 137637 |
| 2026-07-09 | 20.54 | $20.18 | 212611 |
| 2026-07-08 | 20.56 | $19.87 | 148000 |
| 2026-07-07 | 20.59 | $19.70 | 178026 |
| 2026-07-06 | 20.62 | $20.04 | 80117 |
| 2026-07-02 | 20.64 | $20.50 | 83614 |
| 2026-07-01 | 20.61 | $20.54 | 122513 |
| 2026-06-30 | 20.59 | $20.53 | 133112 |
| 2026-06-29 | 20.55 | $20.74 | 135602 |
| 2026-06-26 | 20.51 | $20.89 | 413800 |
| 2026-06-25 | 20.49 | $20.81 | 91200 |
| 2026-06-24 | 20.46 | $20.72 | 117300 |
| 2026-06-23 | 20.43 | $20.74 | 216119 |
| 2026-06-22 | 20.40 | $20.40 | 93072 |
| 2026-06-18 | 20.39 | $20.45 | 146908 |
| 2026-06-17 | 20.36 | $20.32 | 134643 |
| 2026-06-16 | 20.31 | $20.51 | 121334 |
| 2026-06-15 | 20.26 | $20.48 | 165633 |
| 2026-06-12 | 20.19 | $21.37 | 135208 |
| 2026-06-11 | 20.09 | $20.92 | 175543 |
| 2026-06-10 | 20.01 | $21.05 | 220308 |
| 2026-06-09 | 19.92 | $20.53 | 156600 |
| 2026-06-08 | 19.87 | $20.55 | 114803 |
| 2026-06-05 | 19.85 | $20.29 | 104600 |
| 2026-06-04 | 19.81 | $20.36 | 104612 |
| 2026-06-03 | 19.77 | $20.01 | 175619 |
| 2026-06-02 | 19.75 | $20.10 | 153500 |
| 2026-06-01 | 19.67 | $19.79 | 152433 |
| 2026-05-29 | 19.61 | $19.95 | 162400 |
| 2026-05-28 | 19.51 | $20.40 | 166049 |
| 2026-05-27 | 19.35 | $20.21 | 88532 |
| 2026-05-26 | 19.24 | $20.19 | 156545 |
| 2026-05-22 | 19.10 | $20.21 | 104436 |
| 2026-05-21 | 18.94 | $20.08 | 142821 |
| 2026-05-20 | 18.77 | $19.82 | 117322 |
| 2026-05-19 | 18.61 | $19.43 | 99300 |
| 2026-05-18 | 18.46 | $19.38 | 120998 |
| 2026-05-15 | 18.35 | $19.11 | 143200 |
| 2026-05-14 | 18.24 | $19.35 | 104645 |
| 2026-05-13 | 18.10 | $19.38 | 206200 |
| 2026-05-12 | 17.96 | $19.25 | 139493 |
| 2026-05-11 | 17.83 | $19.53 | 209819 |
| 2026-05-08 | 17.67 | $20.23 | 235502 |
| 2026-05-07 | 17.48 | $19.38 | 203644 |
| 2026-05-06 | 17.33 | $19.62 | 295600 |
| 2026-05-05 | 17.15 | $19.50 | 355505 |
| 2026-05-04 | 16.97 | $18.67 | 309400 |
| 2026-05-01 | 16.83 | $18.56 | 295762 |
| 2026-04-30 | 16.68 | $17.81 | 153200 |
| 2026-04-29 | 16.56 | $17.36 | 149648 |
| 2026-04-28 | 16.47 | $18.00 | 276400 |
| 2026-04-27 | 16.34 | $17.35 | 228437 |
| 2026-04-24 | 16.24 | $16.96 | 192700 |
| 2026-04-23 | 16.17 | $16.73 | 134400 |
| 2026-04-22 | 16.11 | $16.52 | 143432 |
| 2026-04-21 | 16.06 | $16.58 | 188600 |
| 2026-04-20 | 16.02 | $17.06 | 365100 |
| 2026-04-17 | 15.95 | $16.96 | 159816 |
| 2026-04-16 | 15.89 | $16.58 | 88514 |
| 2026-04-15 | 15.85 | $16.55 | 103405 |
| 2026-04-14 | 15.83 | $16.60 | 106101 |
| 2026-04-13 | 15.82 | $16.36 | 169400 |
| 2026-04-10 | 15.81 | $16.39 | 101100 |
| 2026-04-09 | 15.80 | $16.39 | 118500 |
| 2026-04-08 | 15.82 | $16.12 | 97641 |
| 2026-04-07 | 15.84 | $15.81 | 96800 |
| 2026-04-06 | 15.86 | $15.89 | 88443 |
| 2026-04-02 | 15.92 | $15.58 | 170800 |
| 2026-04-01 | 16.00 | $15.49 | 159927 |
| 2026-03-31 | 16.09 | $15.47 | 247587 |
| 2026-03-30 | 16.16 | $15.44 | 107111 |
| 2026-03-27 | 16.21 | $15.36 | 62240 |
| 2026-03-26 | 16.26 | $15.56 | 82300 |
| 2026-03-25 | 16.32 | $15.54 | 74200 |
| 2026-03-24 | 16.36 | $15.50 | 73100 |
| 2026-03-23 | 16.41 | $15.76 | 85600 |
| 2026-03-20 | 16.44 | $15.55 | 138812 |
| 2026-03-19 | 16.49 | $15.82 | 92546 |
| 2026-03-18 | 16.52 | $15.79 | 108600 |
| 2026-03-17 | 16.57 | $16.19 | 78067 |
| 2026-03-16 | 16.61 | $16.33 | 56838 |
| 2026-03-13 | 16.65 | $16.21 | 72600 |
| 2026-03-12 | 16.70 | $16.28 | 55400 |
| 2026-03-11 | 16.76 | $16.75 | 258639 |
| 2026-03-10 | 16.81 | $16.43 | 158200 |
| 2026-03-09 | 16.87 | $16.31 | 198200 |
| 2026-03-06 | 16.94 | $17.11 | 182013 |
| 2026-03-05 | 16.93 | $17.03 | 154901 |
| 2026-03-04 | 16.86 | $17.30 | 134564 |
| 2026-03-03 | 16.75 | $16.94 | 149900 |
| 2026-03-02 | 16.67 | $16.47 | 226300 |
| 2026-02-27 | 16.60 | $16.38 | 132600 |
| 2026-02-26 | 16.55 | $16.61 | 199000 |
| 2026-02-25 | 16.47 | $16.53 | 201930 |
| 2026-02-24 | 16.41 | $16.35 | 160800 |
| 2026-02-23 | 16.37 | $16.41 | 161112 |
| 2026-02-20 | 16.35 | $16.49 | 155441 |
| 2026-02-19 | 16.34 | $16.52 | 215217 |
| 2026-02-18 | 16.33 | $16.72 | 243300 |
| 2026-02-17 | 16.31 | $17.08 | 143500 |
| 2026-02-13 | 16.28 | $17.04 | 137600 |
| 2026-02-12 | 16.25 | $17.15 | 182800 |
| 2026-02-11 | 16.20 | $17.58 | 192500 |
| 2026-02-10 | 16.14 | $17.82 | 178327 |
| 2026-02-09 | 16.07 | $17.63 | 211400 |
| 2026-02-06 | 16.01 | $17.60 | 334144 |
| 2026-02-05 | 15.94 | $16.86 | 395506 |
| 2026-02-04 | 15.90 | $15.67 | 235527 |
| 2026-02-03 | 15.90 | $15.11 | 329126 |
| 2026-02-02 | 15.91 | $15.30 | 653400 |
| 2026-01-30 | 15.90 | $15.15 | 371415 |
| 2026-01-29 | 15.89 | $15.34 | 371176 |
| 2026-01-28 | 15.87 | $15.14 | 314000 |
| 2026-01-27 | 15.86 | $15.33 | 131872 |
| 2026-01-26 | 15.85 | $15.39 | 287000 |
| 2026-01-23 | 15.84 | $16.05 | 255641 |
| 2026-01-22 | 15.79 | $16.24 | 256900 |
| 2026-01-21 | 15.73 | $16.47 | 159436 |
| 2026-01-20 | 15.66 | $16.20 | 167221 |
| 2026-01-16 | 15.61 | $16.47 | 110725 |
| 2026-01-15 | 15.55 | $16.46 | 224549 |
| 2026-01-14 | 15.51 | $16.20 | 111100 |
| 2026-01-13 | 15.48 | $16.38 | 106703 |
| 2026-01-12 | 15.45 | $16.42 | 128704 |
| 2026-01-09 | 15.41 | $16.32 | 106400 |
| 2026-01-08 | 15.37 | $16.20 | 121935 |
| 2026-01-07 | 15.32 | $16.08 | 236011 |
| 2026-01-06 | 15.29 | $15.78 | 244500 |
| 2026-01-05 | 15.28 | $15.34 | 127346 |
| 2026-01-02 | 15.29 | $15.13 | 189630 |
| 2025-12-31 | 15.31 | $14.90 | 141109 |
| 2025-12-30 | 15.32 | $14.92 | 157986 |
| 2025-12-29 | 15.34 | $14.95 | 212226 |
| 2025-12-26 | 15.35 | $15.10 | 84600 |
| 2025-12-24 | 15.37 | $15.12 | 49300 |
| 2025-12-23 | 15.36 | $15.02 | 221700 |
| 2025-12-22 | 15.35 | $15.09 | 213300 |
| 2025-12-19 | 15.38 | $15.10 | 214300 |
| 2025-12-18 | 15.37 | $15.25 | 226609 |
| 2025-12-17 | 15.35 | $15.24 | 353600 |
| 2025-12-16 | 15.35 | $15.58 | 231608 |
| 2025-12-15 | 15.33 | $15.67 | 193900 |
| 2025-12-12 | 15.33 | $15.74 | 152740 |
| 2025-12-11 | 15.33 | $15.73 | 149700 |
| 2025-12-10 | 15.32 | $15.43 | 459000 |
| 2025-12-09 | 15.33 | $15.25 | 217000 |
| 2025-12-08 | 15.34 | $15.46 | 122500 |
| 2025-12-05 | 15.36 | $15.59 | 154226 |
| 2025-12-04 | 15.37 | $15.53 | 124300 |
| 2025-12-03 | 15.37 | $15.43 | 123400 |
| 2025-12-02 | 15.39 | $15.21 | 112529 |
| 2025-12-01 | 15.40 | $15.23 | 144000 |
| 2025-11-28 | 15.41 | $15.25 | 56532 |
| 2025-11-26 | 15.38 | $15.40 | 179535 |
| 2025-11-25 | 15.34 | $15.00 | 172400 |
| 2025-11-24 | 15.31 | $14.90 | 291640 |
| 2025-11-21 | 15.30 | $15.57 | 350023 |
| 2025-11-20 | 15.28 | $14.91 | 208348 |
| 2025-11-19 | 15.29 | $14.88 | 196800 |
| 2025-11-18 | 15.30 | $15.21 | 142029 |
| 2025-11-17 | 15.30 | $15.18 | 448247 |
| 2025-11-14 | 15.29 | $15.66 | 145400 |
| 2025-11-13 | 15.25 | $15.68 | 243240 |
| 2025-11-12 | 15.21 | $15.60 | 167000 |
| 2025-11-11 | 15.18 | $15.56 | 189628 |
| 2025-11-10 | 15.14 | $15.63 | 241500 |
| 2025-11-07 | 15.09 | $15.85 | 139827 |
| 2025-11-06 | 15.03 | $15.80 | 181600 |
| 2025-11-05 | 14.98 | $15.50 | 149200 |
| 2025-11-04 | 14.95 | $15.70 | 209935 |
| 2025-11-03 | 14.91 | $15.50 | 287400 |
| 2025-10-31 | 14.90 | $15.47 | 358200 |
| 2025-10-30 | 14.91 | $14.66 | 107348 |
| 2025-10-29 | 14.96 | $14.49 | 296900 |
| 2025-10-28 | 15.01 | $14.45 | 148906 |
| 2025-10-27 | 15.08 | $14.69 | 235900 |
| 2025-10-24 | 15.12 | $15.08 | 239920 |
| 2025-10-23 | 15.16 | $15.14 | 120731 |
| 2025-10-22 | 15.19 | $15.21 | 93500 |
| 2025-10-21 | 15.23 | $15.05 | 71101 |
| 2025-10-20 | 15.29 | $15.13 | 111112 |
| 2025-10-17 | 15.35 | $14.79 | 97100 |
| 2025-10-16 | 15.44 | $14.90 | 143500 |
| 2025-10-15 | 15.54 | $15.05 | 116000 |
| 2025-10-14 | 15.64 | $14.79 | 137204 |
| 2025-10-13 | 15.76 | $14.53 | 108171 |
| 2025-10-10 | 15.88 | $14.57 | 132700 |
| 2025-10-09 | 16.01 | $14.83 | 91200 |
| 2025-10-08 | 16.13 | $14.90 | 119003 |
| 2025-10-07 | 16.22 | $15.02 | 132400 |
| 2025-10-06 | 16.31 | $15.25 | 136300 |
| 2025-10-03 | 16.40 | $15.66 | 58700 |
| 2025-10-02 | 16.46 | $15.63 | 85006 |
| 2025-10-01 | 16.51 | $15.60 | 91739 |
| 2025-09-30 | 16.56 | $15.73 | 152900 |
| 2025-09-29 | 16.61 | $15.46 | 77600 |
| 2025-09-26 | 16.68 | $15.89 | 50800 |
| 2025-09-25 | 16.72 | $15.81 | 69500 |
| 2025-09-24 | 16.77 | $16.05 | 82648 |
| 2025-09-23 | 16.79 | $16.24 | 99600 |
| 2025-09-22 | 16.82 | $16.28 | 112400 |
| 2025-09-19 | 16.86 | $16.57 | 159445 |
| 2025-09-18 | 16.84 | $17.01 | 90940 |
| 2025-09-17 | 16.80 | $16.93 | 92000 |
| 2025-09-16 | 16.78 | $17.28 | 81000 |
| 2025-09-15 | 16.73 | $16.98 | 43501 |
| 2025-09-12 | 16.71 | $17.05 | 43500 |
| 2025-09-11 | 16.69 | $17.16 | 56000 |
| 2025-09-10 | 16.67 | $16.71 | 42722 |
| 2025-09-09 | 16.66 | $16.86 | 41600 |
| 2025-09-08 | 16.63 | $17.03 | 70618 |
| 2025-09-05 | 16.58 | $16.83 | 52941 |
| 2025-09-04 | 16.54 | $16.80 | 45104 |
| 2025-09-03 | 16.52 | $16.56 | 58015 |
| 2025-09-02 | 16.52 | $16.69 | 64100 |
| 2025-08-29 | 16.49 | $16.88 | 60106 |
| 2025-08-28 | 16.43 | $16.71 | 41634 |
| 2025-08-27 | 16.40 | $16.76 | 45500 |
| 2025-08-26 | 16.37 | $16.51 | 65918 |
| 2025-08-25 | 16.39 | $16.75 | 88400 |
| 2025-08-22 | 16.39 | $17.13 | 148900 |
| 2025-08-21 | 16.37 | $16.07 | 101900 |
| 2025-08-20 | 16.42 | $16.27 | 98035 |
| 2025-08-19 | 16.45 | $16.51 | 70131 |
| 2025-08-18 | 16.47 | $16.30 | 60142 |
| 2025-08-15 | 16.49 | $16.61 | 211707 |
| 2025-08-14 | 16.53 | $16.58 | 79800 |
| 2025-08-13 | 16.58 | $16.84 | 77600 |
| 2025-08-12 | 16.61 | $16.57 | 95539 |
| 2025-08-11 | 16.64 | $16.21 | 65300 |
| 2025-08-08 | 16.71 | $16.04 | 111248 |
| 2025-08-07 | 16.80 | $16.06 | 93681 |
| 2025-08-06 | 16.87 | $16.40 | 101207 |
| 2025-08-05 | 16.92 | $16.42 | 194200 |
| 2025-08-04 | 16.96 | $16.13 | 88700 |
| 2025-08-01 | 17.01 | $15.75 | 126543 |
| 2025-07-31 | 17.09 | $16.06 | 113069 |
| 2025-07-30 | 17.15 | $16.27 | 76800 |
| 2025-07-29 | 17.19 | $16.81 | 84525 |
| 2025-07-28 | 17.16 | $16.67 | 70620 |
| 2025-07-25 | 17.16 | $16.89 | 85100 |
| 2025-07-24 | 17.15 | $16.91 | 103200 |
| 2025-07-23 | 17.13 | $16.92 | 140304 |
| 2025-07-22 | 17.11 | $16.96 | 163607 |
| 2025-07-21 | 17.09 | $16.70 | 225356 |
| 2025-07-18 | 17.07 | $17.46 | 246702 |
| 2025-07-17 | 17.01 | $17.50 | 202500 |
| 2025-07-16 | 16.95 | $17.44 | 94600 |
| 2025-07-15 | 16.88 | $17.22 | 97507 |
| 2025-07-14 | 16.81 | $17.66 | 99705 |
| 2025-07-11 | 16.74 | $17.72 | 83100 |
| 2025-07-10 | 16.67 | $17.58 | 84700 |
| 2025-07-09 | 16.60 | $17.29 | 81823 |
| 2025-07-08 | 16.53 | $17.32 | 106206 |
| 2025-07-07 | 16.43 | $16.98 | 83245 |
| 2025-07-03 | 16.33 | $17.53 | 60521 |
| 2025-07-02 | 16.23 | $17.23 | 98550 |
| 2025-07-01 | 16.14 | $16.94 | 107000 |
| 2025-06-30 | 16.06 | $16.35 | 123500 |
| 2025-06-27 | 15.99 | $16.68 | 205706 |
| 2025-06-26 | 15.91 | $16.64 | 67213 |
| 2025-06-25 | 15.82 | $16.48 | 112445 |
| 2025-06-24 | 15.74 | $16.57 | 200400 |
| 2025-06-23 | 15.64 | $16.51 | 163913 |
| 2025-06-20 | 15.53 | $16.30 | 177328 |
| 2025-06-18 | 15.45 | $16.32 | 169200 |
| 2025-06-17 | 15.39 | $16.23 | 210931 |
| 2025-06-16 | 15.34 | $16.07 | 76800 |
| 2025-06-13 | 15.31 | $15.78 | 95621 |
| 2025-06-12 | 15.28 | $16.31 | 83830 |
| 2025-06-11 | 15.20 | $16.22 | 85502 |
| 2025-06-10 | 15.12 | $16.17 | 104700 |
| 2025-06-09 | 15.05 | $15.87 | 116100 |
| 2025-06-06 | 14.98 | $15.40 | 124022 |
| 2025-06-05 | 14.92 | $15.05 | 108800 |
| 2025-06-04 | 14.86 | $15.41 | 90200 |
| 2025-06-03 | 14.82 | $15.54 | 109600 |
| 2025-06-02 | 14.77 | $15.20 | 105637 |
| 2025-05-30 | 14.73 | $15.10 | 93000 |
| 2025-05-29 | 14.71 | $15.00 | 78337 |
| 2025-05-28 | 14.69 | $14.84 | 73213 |
| 2025-05-27 | 14.69 | $14.93 | 113045 |
| 2025-05-23 | 14.68 | $14.47 | 88700 |
| 2025-05-22 | 14.70 | $14.43 | 88100 |
| 2025-05-21 | 14.72 | $14.62 | 124334 |
| 2025-05-20 | 14.72 | $15.20 | 110448 |
| 2025-05-19 | 14.69 | $15.23 | 105324 |
| 2025-05-16 | 14.68 | $15.51 | 107900 |
| 2025-05-15 | 14.66 | $15.16 | 212226 |
| 2025-05-14 | 14.65 | $14.69 | 229600 |
| 2025-05-13 | 14.68 | $14.62 | 109100 |
| 2025-05-12 | 14.71 | $14.80 | 139237 |
| 2025-05-09 | 14.73 | $14.37 | 199224 |
| 2025-05-08 | 14.76 | $14.28 | 128910 |
| 2025-05-07 | 14.82 | $13.89 | 410239 |
| 2025-05-06 | 14.88 | $14.52 | 143500 |
| 2025-05-05 | 14.93 | $14.47 | 121119 |
| 2025-05-02 | 15.00 | $14.53 | 117309 |
| 2025-05-01 | 15.07 | $14.61 | 141806 |
| 2025-04-30 | 15.15 | $14.68 | 108500 |
| 2025-04-29 | 15.24 | $14.74 | 81000 |
| 2025-04-28 | 15.34 | $14.86 | 109100 |
| 2025-04-25 | 15.43 | $14.80 | 103100 |
| 2025-04-24 | 15.53 | $14.78 | 108200 |
| 2025-04-23 | 15.63 | $14.62 | 164626 |
| 2025-04-22 | 15.74 | $14.66 | 180700 |
| 2025-04-21 | 15.87 | $14.96 | 208500 |
| 2025-04-17 | 15.97 | $15.18 | 161977 |
| 2025-04-16 | 16.06 | $15.02 | 106425 |
| 2025-04-15 | 16.17 | $15.12 | 126409 |
| 2025-04-14 | 16.27 | $15.37 | 139812 |
| 2025-04-11 | 16.36 | $15.23 | 221800 |
| 2025-04-10 | 16.46 | $14.94 | 272510 |
| 2025-04-09 | 16.56 | $15.49 | 351964 |
| 2025-04-08 | 16.66 | $15.00 | 232400 |
| 2025-04-07 | 16.80 | $15.48 | 263421 |
| 2025-04-04 | 16.95 | $15.92 | 281215 |
| 2025-04-03 | 17.09 | $16.01 | 268700 |
| 2025-04-02 | 17.23 | $16.23 | 134700 |
| 2025-04-01 | 17.33 | $16.44 | 205807 |
| 2025-03-31 | 17.42 | $16.65 | 164942 |
| 2025-03-28 | 17.49 | $16.70 | 277300 |
| 2025-03-27 | 17.57 | $16.70 | 150700 |
| 2025-03-26 | 17.65 | $16.96 | 124333 |
| 2025-03-25 | 17.71 | $16.71 | 212645 |
| 2025-03-24 | 17.80 | $17.26 | 200000 |
| 2025-03-21 | 17.83 | $16.89 | 294348 |
| 2025-03-20 | 17.88 | $17.05 | 196625 |
| 2025-03-19 | 17.93 | $17.26 | 230800 |
| 2025-03-18 | 17.96 | $17.09 | 158600 |
| 2025-03-17 | 18.01 | $17.16 | 159600 |
| 2025-03-14 | 18.06 | $17.25 | 215800 |
| 2025-03-13 | 18.11 | $16.91 | 225417 |
| 2025-03-12 | 18.18 | $17.47 | 208713 |
| 2025-03-11 | 18.24 | $17.80 | 326716 |
| 2025-03-10 | 18.28 | $18.51 | 221506 |
| 2025-03-07 | 18.29 | $18.81 | 161037 |
| 2025-03-06 | 18.29 | $18.67 | 103850 |
| 2025-03-05 | 18.31 | $18.34 | 100931 |
| 2025-03-04 | 18.35 | $18.20 | 113800 |
| 2025-03-03 | 18.37 | $18.15 | 96945 |
| 2025-02-28 | 18.39 | $18.22 | 413900 |
| 2025-02-27 | 18.41 | $18.25 | 80200 |
| 2025-02-26 | 18.41 | $18.29 | 134900 |
| 2025-02-25 | 18.42 | $18.33 | 140227 |
| 2025-02-24 | 18.45 | $17.90 | 178117 |
| 2025-02-21 | 18.53 | $17.94 | 166462 |
| 2025-02-20 | 18.60 | $18.02 | 279243 |
| 2025-02-19 | 18.67 | $17.92 | 130700 |
| 2025-02-18 | 18.75 | $18.00 | 231212 |
| 2025-02-14 | 18.83 | $18.13 | 202953 |
| 2025-02-13 | 18.91 | $18.30 | 274324 |
| 2025-02-12 | 18.97 | $18.39 | 122924 |
| 2025-02-11 | 19.03 | $18.71 | 150907 |
| 2025-02-10 | 19.08 | $18.55 | 92600 |
| 2025-02-07 | 19.11 | $18.65 | 158100 |
| 2025-02-06 | 19.15 | $18.93 | 151700 |
| 2025-02-05 | 19.18 | $19.06 | 119900 |
| 2025-02-04 | 19.22 | $18.99 | 115400 |
| 2025-02-03 | 19.29 | $18.59 | 160121 |
| 2025-01-31 | 19.37 | $18.67 | 131812 |
| 2025-01-30 | 19.47 | $18.59 | 92700 |
| 2025-01-29 | 19.57 | $18.33 | 168000 |
| 2025-01-28 | 19.68 | $18.33 | 209043 |
| 2025-01-27 | 19.81 | $19.09 | 155900 |
| 2025-01-24 | 19.89 | $19.45 | 191430 |
| 2025-01-23 | 19.94 | $19.35 | 138100 |
| 2025-01-22 | 19.99 | $19.28 | 130600 |
| 2025-01-21 | 20.05 | $19.52 | 148600 |
| 2025-01-17 | 20.11 | $19.76 | 115031 |
| 2025-01-16 | 20.20 | $19.72 | 97573 |
| 2025-01-15 | 20.29 | $19.45 | 170800 |
| 2025-01-14 | 20.42 | $19.53 | 82961 |
| 2025-01-13 | 20.53 | $19.66 | 129100 |
| 2025-01-10 | 20.66 | $19.34 | 122938 |
| 2025-01-08 | 20.81 | $19.43 | 133800 |
| 2025-01-07 | 20.95 | $19.39 | 162721 |
| 2025-01-06 | 21.08 | $19.91 | 153924 |
| 2025-01-03 | 21.17 | $20.37 | 172900 |
| 2025-01-02 | 21.26 | $20.27 | 77024 |
| 2024-12-31 | 21.34 | $20.64 | 71701 |
| 2024-12-30 | 21.41 | $20.65 | 98000 |
| 2024-12-27 | 21.49 | $20.49 | 82700 |
| 2024-12-26 | 21.57 | $20.82 | 52148 |
| 2024-12-24 | 21.63 | $20.78 | 40431 |
| 2024-12-23 | 21.70 | $20.48 | 95200 |
| 2024-12-20 | 21.78 | $20.29 | 221640 |
| 2024-12-19 | 21.87 | $20.43 | 112207 |
| 2024-12-18 | 21.95 | $20.73 | 160010 |
| 2024-12-17 | 22.01 | $21.58 | 123700 |
| 2024-12-16 | 22.02 | $21.55 | 138437 |
| 2024-12-13 | 22.05 | $21.97 | 89500 |
| 2024-12-12 | 22.08 | $21.91 | 89400 |
| 2024-12-11 | 22.12 | $22.09 | 188830 |
| 2024-12-10 | 22.15 | $22.48 | 83900 |
| 2024-12-09 | 22.25 | $22.26 | 57200 |
| 2024-12-06 | 22.37 | $21.86 | 60002 |
| 2024-12-05 | 22.50 | $21.80 | 73543 |
| 2024-12-04 | 22.63 | $22.05 | 74730 |
| 2024-12-03 | 22.71 | $21.95 | 70400 |
| 2024-12-02 | 22.79 | $22.03 | 79900 |
| 2024-11-29 | 22.87 | $22.20 | 59400 |
| 2024-11-27 | 22.96 | $22.16 | 54600 |
| 2024-11-26 | 23.06 | $22.01 | 65000 |
| 2024-11-25 | 23.17 | $22.20 | 87200 |
| 2024-11-22 | 23.28 | $22.01 | 89800 |
| 2024-11-21 | 23.41 | $22.15 | 115100 |
| 2024-11-20 | 23.55 | $21.97 | 79002 |
| 2024-11-19 | 23.69 | $21.88 | 132203 |
| 2024-11-18 | 23.84 | $21.78 | 123175 |
| 2024-11-15 | 24.00 | $22.19 | 169357 |
| 2024-11-14 | 24.15 | $22.52 | 91600 |
| 2024-11-13 | 24.30 | $22.79 | 102700 |
| 2024-11-12 | 24.45 | $22.77 | 201726 |
| 2024-11-11 | 24.58 | $24.43 | 72600 |
| 2024-11-08 | 24.61 | $24.58 | 55846 |
| 2024-11-07 | 24.66 | $24.44 | 93422 |
| 2024-11-06 | 24.70 | $24.48 | 139800 |
| 2024-11-05 | 24.74 | $23.67 | 86431 |
| 2024-11-04 | 24.83 | $23.52 | 56700 |
| 2024-11-01 | 24.92 | $23.59 | 98412 |
| 2024-10-31 | 25.02 | $24.07 | 70847 |
| 2024-10-30 | 25.07 | $24.20 | 59211 |
| 2024-10-29 | 25.12 | $24.17 | 77400 |
| 2024-10-28 | 25.17 | $24.41 | 79046 |
| 2024-10-25 | 25.21 | $24.67 | 58400 |
| 2024-10-24 | 25.22 | $24.81 | 33626 |
| 2024-10-23 | 25.22 | $24.85 | 48900 |
| 2024-10-22 | 25.22 | $24.88 | 61417 |
| 2024-10-21 | 25.22 | $24.87 | 51919 |
| 2024-10-18 | 25.22 | $25.30 | 63900 |
| 2024-10-17 | 25.20 | $25.53 | 58209 |
| 2024-10-16 | 25.21 | $25.78 | 82148 |
| 2024-10-15 | 25.18 | $25.32 | 63400 |
| 2024-10-14 | 25.17 | $25.15 | 45700 |
| 2024-10-11 | 25.18 | $25.45 | 46100 |
| 2024-10-10 | 25.17 | $25.27 | 32934 |
| 2024-10-09 | 25.15 | $25.36 | 34579 |
| 2024-10-08 | 25.10 | $25.30 | 34000 |
| 2024-10-07 | 25.07 | $25.49 | 46900 |
| 2024-10-04 | 25.03 | $25.49 | 47800 |
| 2024-10-03 | 24.98 | $25.05 | 45241 |
| 2024-10-02 | 24.95 | $25.17 | 32531 |
| 2024-10-01 | 24.93 | $25.15 | 59901 |
| 2024-09-30 | 24.93 | $25.38 | 68800 |
| 2024-09-27 | 24.94 | $24.89 | 68716 |
| 2024-09-26 | 24.96 | $24.79 | 63700 |
| 2024-09-25 | 24.98 | $24.69 | 81328 |
| 2024-09-24 | 25.01 | $24.95 | 63129 |
| 2024-09-23 | 25.02 | $24.88 | 49328 |
| 2024-09-20 | 25.03 | $24.99 | 236204 |
| 2024-09-19 | 25.01 | $25.63 | 63400 |
| 2024-09-18 | 24.97 | $25.14 | 48021 |
| 2024-09-17 | 24.94 | $25.26 | 60303 |
| 2024-09-16 | 24.91 | $25.24 | 61841 |
| 2024-09-13 | 24.87 | $25.30 | 52300 |
| 2024-09-12 | 24.82 | $24.78 | 32016 |
| 2024-09-11 | 24.78 | $24.49 | 45283 |
| 2024-09-10 | 24.75 | $24.71 | 29100 |
| 2024-09-09 | 24.69 | $24.62 | 42510 |
| 2024-09-06 | 24.67 | $24.48 | 46216 |
| 2024-09-05 | 24.67 | $24.45 | 32831 |
| 2024-09-04 | 24.65 | $24.77 | 58936 |
| 2024-09-03 | 24.63 | $25.15 | 59132 |
| 2024-08-30 | 24.55 | $25.49 | 61605 |
| 2024-08-29 | 24.53 | $25.30 | 53200 |
| 2024-08-28 | 24.53 | $25.29 | 78200 |
| 2024-08-27 | 24.56 | $25.27 | 58044 |
| 2024-08-26 | 24.59 | $25.14 | 63004 |
| 2024-08-23 | 24.61 | $25.14 | 48900 |
| 2024-08-22 | 24.63 | $24.63 | 29438 |
| 2024-08-21 | 24.68 | $24.77 | 52901 |
| 2024-08-20 | 24.67 | $24.48 | 53900 |
| 2024-08-19 | 24.71 | $24.68 | 54329 |
| 2024-08-16 | 24.71 | $24.43 | 62044 |
| 2024-08-15 | 24.77 | $24.26 | 67900 |
| 2024-08-14 | 24.82 | $24.03 | 55500 |
| 2024-08-13 | 24.93 | $23.86 | 68100 |
| 2024-08-12 | 25.02 | $23.56 | 73800 |
| 2024-08-09 | 25.10 | $24.29 | 48538 |
| 2024-08-08 | 25.12 | $24.38 | 74420 |
| 2024-08-07 | 25.11 | $24.13 | 88122 |
| 2024-08-06 | 25.07 | $24.24 | 118900 |
| 2024-08-05 | 25.01 | $23.62 | 153506 |
| 2024-08-02 | 24.98 | $25.06 | 140000 |
| 2024-08-01 | 24.86 | $25.30 | 160800 |
| 2024-07-31 | 24.73 | $25.94 | 248324 |
| 2024-07-30 | 24.56 | $25.87 | 92344 |
| 2024-07-29 | 24.39 | $25.54 | 54700 |
| 2024-07-26 | 24.25 | $25.58 | 81301 |
| 2024-07-25 | 24.11 | $25.48 | 104404 |
| 2024-07-24 | 23.97 | $24.65 | 76200 |
| 2024-07-23 | 23.88 | $25.23 | 102704 |
| 2024-07-22 | 23.76 | $24.84 | 83800 |
| 2024-07-19 | 23.66 | $25.44 | 130603 |
| 2024-07-18 | 23.53 | $25.42 | 89000 |
| 2024-07-17 | 23.39 | $26.20 | 165145 |
| 2024-07-16 | 23.23 | $25.71 | 193500 |
| 2024-07-15 | 23.06 | $25.02 | 96331 |
| 2024-07-12 | 22.95 | $24.79 | 128500 |
| 2024-07-11 | 22.88 | $24.21 | 117500 |
| 2024-07-10 | 22.83 | $23.32 | 60300 |
| 2024-07-09 | 22.81 | $22.94 | 82628 |
| 2024-07-08 | 22.82 | $22.96 | 56100 |
| 2024-07-05 | 22.84 | $22.67 | 102600 |
| 2024-07-03 | 22.87 | $22.70 | 35810 |
| 2024-07-02 | 22.90 | $22.66 | 67300 |
| 2024-07-01 | 22.92 | $22.48 | 65443 |
| 2024-06-28 | 22.97 | $22.60 | 666213 |
| 2024-06-27 | 23.01 | $22.78 | 50045 |
| 2024-06-26 | 23.01 | $22.71 | 71403 |
| 2024-06-25 | 23.03 | $22.87 | 90600 |
| 2024-06-24 | 23.04 | $22.87 | 101100 |
| 2024-06-21 | 23.06 | $22.91 | 111800 |
| 2024-06-20 | 23.10 | $22.86 | 54400 |
| 2024-06-18 | 23.16 | $22.62 | 72745 |
| 2024-06-17 | 23.22 | $22.82 | 82200 |
| 2024-06-14 | 23.28 | $22.47 | 289600 |
| 2024-06-13 | 23.37 | $22.80 | 167800 |
| 2024-06-12 | 23.43 | $23.29 | 48600 |
| 2024-06-11 | 23.47 | $23.17 | 53450 |
| 2024-06-10 | 23.53 | $23.08 | 41719 |
| 2024-06-07 | 23.56 | $23.04 | 51800 |
| 2024-06-06 | 23.61 | $23.32 | 35800 |
| 2024-06-05 | 23.59 | $23.37 | 45000 |
| 2024-06-04 | 23.62 | $23.21 | 67242 |
| 2024-06-03 | 23.66 | $23.15 | 79042 |
| 2024-05-31 | 23.72 | $23.53 | 94743 |
| 2024-05-30 | 23.75 | $23.31 | 83000 |
| 2024-05-29 | 23.79 | $22.78 | 60715 |
| 2024-05-28 | 23.83 | $23.08 | 84700 |
| 2024-05-24 | 23.88 | $23.12 | 75900 |
| 2024-05-23 | 23.90 | $23.26 | 76111 |
| 2024-05-22 | 23.89 | $23.67 | 40300 |
| 2024-05-21 | 23.86 | $24.02 | 53000 |
| 2024-05-20 | 23.80 | $23.81 | 50634 |
| 2024-05-17 | 23.75 | $24.06 | 48721 |
| 2024-05-16 | 23.67 | $24.34 | 62300 |
| 2024-05-15 | 23.62 | $23.99 | 61905 |
| 2024-05-14 | 23.59 | $24.17 | 53800 |
| 2024-05-13 | 23.54 | $24.23 | 54422 |
| 2024-05-10 | 23.52 | $23.79 | 92741 |
| 2024-05-09 | 23.53 | $23.92 | 88003 |
| 2024-05-08 | 23.56 | $23.08 | 135745 |
| 2024-05-07 | 23.56 | $23.82 | 75886 |
| 2024-05-06 | 23.56 | $24.11 | 95431 |
| 2024-05-03 | 23.53 | $24.24 | 86800 |
| 2024-05-02 | 23.48 | $24.17 | 67130 |
| 2024-05-01 | 23.43 | $24.05 | 108713 |
| 2024-04-30 | 23.40 | $23.72 | 141646 |
| 2024-04-29 | 23.38 | $24.00 | 105100 |
| 2024-04-26 | 23.36 | $23.53 | 89142 |
| 2024-04-25 | 23.39 | $23.11 | 105739 |
| 2024-04-24 | 23.42 | $22.98 | 82334 |
| 2024-04-23 | 23.44 | $22.83 | 85307 |
| 2024-04-22 | 23.48 | $22.84 | 69415 |
| 2024-04-19 | 23.51 | $22.57 | 132700 |
| 2024-04-18 | 23.58 | $23.34 | 96936 |
| 2024-04-17 | 23.58 | $23.25 | 68500 |
| 2024-04-16 | 23.56 | $23.25 | 99339 |
| 2024-04-15 | 23.53 | $23.81 | 76748 |
| 2024-04-12 | 23.51 | $24.04 | 63009 |
| 2024-04-11 | 23.47 | $24.42 | 118833 |
| 2024-04-10 | 23.41 | $23.19 | 91300 |
| 2024-04-09 | 23.41 | $23.73 | 46028 |
| 2024-04-08 | 23.40 | $23.53 | 43623 |
| 2024-04-05 | 23.38 | $23.32 | 62400 |
| 2024-04-04 | 23.40 | $23.16 | 63800 |
| 2024-04-03 | 23.42 | $23.31 | 51100 |
| 2024-04-02 | 23.44 | $23.35 | 66100 |
| 2024-04-01 | 23.47 | $23.69 | 66625 |
| 2024-03-28 | 23.51 | $24.00 | 77424 |
| 2024-03-27 | 23.53 | $23.70 | 53500 |
| 2024-03-26 | 23.56 | $23.48 | 107900 |
| 2024-03-25 | 23.60 | $23.53 | 70200 |
| 2024-03-22 | 23.63 | $23.57 | 70309 |
| 2024-03-21 | 23.66 | $23.84 | 97500 |
| 2024-03-20 | 23.67 | $23.40 | 64909 |
| 2024-03-19 | 23.72 | $22.88 | 78715 |
| 2024-03-18 | 23.79 | $22.74 | 147200 |
| 2024-03-15 | 23.89 | $23.25 | 306436 |
| 2024-03-14 | 23.98 | $23.25 | 172746 |
| 2024-03-13 | 24.04 | $23.18 | 76808 |
| 2024-03-12 | 24.10 | $23.29 | 81900 |
| 2024-03-11 | 24.22 | $23.50 | 70129 |
| 2024-03-08 | 24.35 | $23.18 | 100170 |
| 2024-03-07 | 24.47 | $23.65 | 52923 |
| 2024-03-06 | 24.52 | $23.57 | 96503 |
| 2024-03-05 | 24.59 | $23.75 | 99609 |
| 2024-03-04 | 24.64 | $23.97 | 79245 |
| 2024-03-01 | 24.73 | $24.38 | 193644 |
| 2024-02-29 | 24.83 | $24.47 | 83510 |
| 2024-02-28 | 24.91 | $24.23 | 70900 |
| 2024-02-27 | 25.02 | $24.33 | 96434 |
| 2024-02-26 | 25.11 | $24.12 | 96412 |
| 2024-02-23 | 25.22 | $24.18 | 80500 |
| 2024-02-22 | 25.32 | $24.16 | 116800 |
| 2024-02-21 | 25.39 | $24.26 | 96910 |
| 2024-02-20 | 25.47 | $24.40 | 96339 |
| 2024-02-16 | 25.53 | $24.76 | 131723 |
| 2024-02-15 | 25.58 | $24.94 | 125800 |
| 2024-02-14 | 25.65 | $24.48 | 85517 |
| 2024-02-13 | 25.75 | $24.36 | 116908 |
| 2024-02-12 | 25.86 | $25.76 | 83600 |
| 2024-02-09 | 25.91 | $25.95 | 70329 |
| 2024-02-08 | 25.95 | $25.62 | 99800 |
| 2024-02-07 | 26.04 | $24.72 | 66631 |
| 2024-02-06 | 26.12 | $24.94 | 64906 |
| 2024-02-05 | 26.30 | $24.85 | 60200 |
| 2024-02-02 | 26.47 | $25.72 | 60929 |
| 2024-02-01 | 26.61 | $26.36 | 63736 |
| 2024-01-31 | 26.70 | $26.09 | 108200 |
| 2024-01-30 | 26.82 | $26.34 | 56900 |
| 2024-01-29 | 26.92 | $26.25 | 54300 |
| 2024-01-26 | 27.03 | $26.17 | 68515 |
| 2024-01-25 | 27.13 | $26.19 | 51300 |
| 2024-01-24 | 27.21 | $25.69 | 60643 |
| 2024-01-23 | 27.30 | $25.78 | 59123 |
| 2024-01-22 | 27.38 | $25.67 | 65600 |
| 2024-01-19 | 27.47 | $25.69 | 100640 |
| 2024-01-18 | 27.54 | $26.30 | 85900 |
| 2024-01-17 | 27.56 | $26.61 | 85400 |
| 2024-01-16 | 27.57 | $26.54 | 128100 |
| 2024-01-12 | 27.60 | $26.62 | 85205 |
| 2024-01-11 | 27.59 | $26.88 | 145120 |
| 2024-01-10 | 27.53 | $27.39 | 128300 |
| 2024-01-09 | 27.44 | $26.36 | 115224 |
| 2024-01-08 | 27.39 | $28.43 | 125507 |
| 2024-01-05 | 27.25 | $28.37 | 117923 |
| 2024-01-04 | 27.10 | $28.38 | 69100 |
| 2024-01-03 | 26.94 | $28.15 | 83937 |
| 2024-01-02 | 26.81 | $28.62 | 78247 |
| 2023-12-29 | 26.64 | $28.23 | 64219 |
| 2023-12-28 | 26.42 | $28.51 | 78548 |
| 2023-12-27 | 26.19 | $28.14 | 52520 |
| 2023-12-26 | 25.95 | $27.75 | 60600 |
| 2023-12-22 | 25.73 | $27.58 | 70500 |
| 2023-12-21 | 25.54 | $27.29 | 149200 |
| 2023-12-20 | 25.36 | $27.47 | 96900 |
| 2023-12-19 | 25.15 | $27.15 | 68400 |
| 2023-12-18 | 24.98 | $26.73 | 72716 |
| 2023-12-15 | 24.86 | $26.86 | 216943 |
| 2023-12-14 | 24.69 | $27.10 | 116200 |
| 2023-12-13 | 24.53 | $26.47 | 229231 |
| 2023-12-12 | 24.40 | $25.55 | 43100 |
| 2023-12-11 | 24.26 | $25.56 | 50822 |
| 2023-12-08 | 24.13 | $25.49 | 102704 |
| 2023-12-07 | 23.99 | $25.51 | 46100 |
| 2023-12-06 | 23.87 | $25.50 | 92702 |
| 2023-12-05 | 23.76 | $25.18 | 61301 |
| 2023-12-04 | 23.68 | $25.50 | 73609 |
| 2023-12-01 | 23.59 | $25.28 | 147100 |
| 2023-11-30 | 23.48 | $23.83 | 81900 |
| 2023-11-29 | 23.42 | $23.79 | 74107 |
| 2023-11-28 | 23.35 | $23.50 | 64700 |
| 2023-11-27 | 23.29 | $23.35 | 63735 |
| 2023-11-24 | 23.22 | $23.69 | 34647 |
| 2023-11-22 | 23.14 | $23.60 | 54828 |
| 2023-11-21 | 23.07 | $23.39 | 72834 |
| 2023-11-20 | 23.03 | $23.78 | 100510 |
| 2023-11-17 | 22.97 | $24.25 | 110608 |
| 2023-11-16 | 22.91 | $23.50 | 85200 |
| 2023-11-15 | 22.90 | $23.82 | 77700 |
| 2023-11-14 | 22.92 | $23.92 | 103718 |
| 2023-11-13 | 22.94 | $22.80 | 54013 |
| 2023-11-10 | 23.00 | $22.90 | 61111 |
| 2023-11-09 | 23.03 | $22.71 | 45747 |
| 2023-11-08 | 23.08 | $23.12 | 33600 |
| 2023-11-07 | 23.13 | $23.24 | 53400 |
| 2023-11-06 | 23.17 | $23.55 | 60245 |
| 2023-11-03 | 23.19 | $23.76 | 79106 |
| 2023-11-02 | 23.20 | $23.11 | 63200 |
| 2023-11-01 | 23.23 | $22.55 | 62581 |
| 2023-10-31 | 23.29 | $22.52 | 73213 |
| 2023-10-30 | 23.34 | $22.27 | 98194 |
| 2023-10-27 | 23.43 | $21.82 | 109300 |
| 2023-10-26 | 23.57 | $22.18 | 87230 |
| 2023-10-25 | 23.69 | $22.18 | 52300 |
| 2023-10-24 | 23.81 | $22.62 | 45204 |
| 2023-10-23 | 23.89 | $22.67 | 45241 |
| 2023-10-20 | 24.02 | $22.87 | 80444 |
| 2023-10-19 | 24.13 | $23.33 | 102607 |
| 2023-10-18 | 24.23 | $24.20 | 53900 |
| 2023-10-17 | 24.29 | $24.36 | 69517 |
| 2023-10-16 | 24.32 | $24.08 | 59500 |
| 2023-10-13 | 24.37 | $23.48 | 52800 |
| 2023-10-12 | 24.45 | $23.72 | 73345 |
| 2023-10-11 | 24.52 | $24.14 | 43800 |
| 2023-10-10 | 24.55 | $24.01 | 53800 |
| 2023-10-09 | 24.58 | $24.02 | 54000 |
| 2023-10-06 | 24.60 | $23.77 | 59813 |
| 2023-10-05 | 24.65 | $23.72 | 59800 |
| 2023-10-04 | 24.68 | $23.76 | 57700 |
| 2023-10-03 | 24.72 | $23.69 | 71700 |
| 2023-10-02 | 24.77 | $23.98 | 98840 |
| 2023-09-29 | 24.82 | $24.52 | 59955 |
| 2023-09-28 | 24.86 | $24.71 | 61621 |
| 2023-09-27 | 24.91 | $24.52 | 82008 |
| 2023-09-26 | 24.97 | $24.33 | 56600 |
| 2023-09-25 | 25.02 | $25.17 | 91500 |
| 2023-09-22 | 24.99 | $25.12 | 59000 |
| 2023-09-21 | 24.95 | $25.25 | 122300 |
| 2023-09-20 | 24.86 | $25.35 | 80300 |
| 2023-09-19 | 24.72 | $25.10 | 46800 |
| 2023-09-18 | 24.58 | $24.99 | 55500 |
| 2023-09-15 | 24.45 | $25.07 | 176000 |
| 2023-09-14 | 24.32 | $25.22 | 54420 |
| 2023-09-13 | 24.20 | $24.79 | 78200 |
| 2023-09-12 | 24.13 | $24.51 | 35700 |
| 2023-09-11 | 24.10 | $24.52 | 66400 |
| 2023-09-08 | 24.04 | $24.59 | 62845 |
| 2023-09-07 | 23.94 | $24.31 | 139107 |
| 2023-09-06 | 23.87 | $24.58 | 57808 |
| 2023-09-05 | 23.79 | $24.68 | 54100 |
| 2023-09-01 | 23.72 | $25.08 | 54600 |
| 2023-08-31 | 23.62 | $25.28 | 163411 |
| 2023-08-30 | 23.51 | $25.76 | 55849 |
| 2023-08-29 | 23.39 | $25.60 | 86200 |
| 2023-08-28 | 23.28 | $25.47 | 107400 |
| 2023-08-25 | 23.19 | $24.60 | 106765 |
| 2023-08-24 | 23.14 | $24.22 | 232000 |
| 2023-08-23 | 23.11 | $23.47 | 73000 |
| 2023-08-22 | 23.15 | $22.47 | 92646 |
| 2023-08-21 | 23.20 | $22.32 | 74900 |
| 2023-08-18 | 23.30 | $22.38 | 71212 |
| 2023-08-17 | 23.39 | $22.60 | 65900 |
| 2023-08-16 | 23.49 | $22.78 | 70500 |
| 2023-08-15 | 23.59 | $23.32 | 54645 |
| 2023-08-14 | 23.64 | $23.94 | 120520 |
| 2023-08-11 | 23.65 | $23.25 | 130143 |
| 2023-08-10 | 23.70 | $22.75 | 120725 |
| 2023-08-09 | 23.78 | $22.80 | 62900 |
| 2023-08-08 | 23.84 | $23.03 | 67800 |
| 2023-08-07 | 23.89 | $23.27 | 62200 |
| 2023-08-04 | 23.91 | $23.05 | 39411 |
| 2023-08-03 | 23.94 | $23.11 | 64643 |
| 2023-08-02 | 23.97 | $23.28 | 60802 |
| 2023-08-01 | 23.98 | $23.50 | 70308 |
| 2023-07-31 | 23.99 | $23.58 | 113503 |
| 2023-07-28 | 23.97 | $23.58 | 42617 |
| 2023-07-27 | 23.96 | $23.71 | 85300 |
| 2023-07-26 | 23.93 | $24.21 | 136238 |
| 2023-07-25 | 23.89 | $23.56 | 89009 |
| 2023-07-24 | 23.87 | $24.34 | 147400 |
| 2023-07-21 | 23.83 | $24.08 | 83948 |
| 2023-07-20 | 23.80 | $24.68 | 97800 |
| 2023-07-19 | 23.74 | $24.66 | 100223 |
| 2023-07-18 | 23.68 | $24.47 | 136747 |
| 2023-07-17 | 23.64 | $24.14 | 79524 |
| 2023-07-14 | 23.62 | $24.12 | 70047 |
| 2023-07-13 | 23.60 | $24.39 | 95400 |
| 2023-07-12 | 23.57 | $24.10 | 83900 |
| 2023-07-11 | 23.55 | $23.91 | 70600 |
| 2023-07-10 | 23.54 | $23.73 | 63354 |
| 2023-07-07 | 23.55 | $23.64 | 140610 |
| 2023-07-06 | 23.56 | $23.67 | 67604 |
| 2023-07-05 | 23.54 | $23.61 | 91230 |
| 2023-07-03 | 23.47 | $23.69 | 38334 |
| 2023-06-30 | 23.42 | $23.17 | 101617 |
| 2023-06-29 | 23.35 | $23.32 | 47728 |
| 2023-06-28 | 23.26 | $23.14 | 70400 |
| 2023-06-27 | 23.19 | $23.30 | 52400 |
| 2023-06-26 | 23.11 | $23.30 | 79331 |
| 2023-06-23 | 23.02 | $23.40 | 243300 |
| 2023-06-22 | 22.93 | $23.59 | 121902 |
| 2023-06-21 | 22.86 | $23.38 | 81836 |
| 2023-06-20 | 22.78 | $23.46 | 69143 |
| 2023-06-16 | 22.72 | $23.75 | 146114 |
| 2023-06-15 | 22.64 | $23.76 | 104800 |
| 2023-06-14 | 22.55 | $23.67 | 86806 |
| 2023-06-13 | 22.44 | $23.87 | 130600 |
| 2023-06-12 | 22.31 | $23.65 | 85300 |
| 2023-06-09 | 22.19 | $23.76 | 65249 |
| 2023-06-08 | 22.07 | $23.79 | 78723 |
| 2023-06-07 | 21.96 | $23.92 | 122800 |
| 2023-06-06 | 21.86 | $23.20 | 112803 |
| 2023-06-05 | 21.81 | $22.36 | 63744 |
| 2023-06-02 | 21.82 | $22.60 | 90600 |
| 2023-06-01 | 21.82 | $21.79 | 62800 |
| 2023-05-31 | 21.89 | $21.53 | 135000 |
| 2023-05-30 | 21.99 | $21.64 | 59400 |
| 2023-05-26 | 22.10 | $21.68 | 63042 |
| 2023-05-25 | 22.20 | $21.53 | 53900 |
| 2023-05-24 | 22.30 | $21.64 | 83534 |
| 2023-05-23 | 22.38 | $22.18 | 88105 |
| 2023-05-22 | 22.45 | $21.89 | 72441 |
| 2023-05-19 | 22.56 | $22.14 | 73000 |
| 2023-05-18 | 22.67 | $22.21 | 74140 |
| 2023-05-17 | 22.79 | $21.95 | 79630 |
| 2023-05-16 | 22.95 | $21.37 | 90900 |
| 2023-05-15 | 23.14 | $21.46 | 81800 |
| 2023-05-12 | 23.34 | $21.14 | 51252 |
| 2023-05-11 | 23.53 | $21.43 | 62316 |
| 2023-05-10 | 23.71 | $21.58 | 80913 |
| 2023-05-09 | 23.88 | $21.86 | 132505 |
| 2023-05-08 | 24.06 | $22.22 | 51000 |
| 2023-05-05 | 24.24 | $22.51 | 66440 |
| 2023-05-04 | 24.41 | $22.58 | 180230 |
| 2023-05-03 | 24.58 | $23.20 | 72706 |
| 2023-05-02 | 24.70 | $23.54 | 135900 |
| 2023-05-01 | 24.82 | $23.80 | 69600 |
| 2023-04-28 | 24.94 | $23.75 | 51937 |
| 2023-04-27 | 25.04 | $23.52 | 40206 |
| 2023-04-26 | 25.16 | $23.26 | 62437 |
| 2023-04-25 | 25.27 | $23.54 | 62600 |
| 2023-04-24 | 25.38 | $24.22 | 68300 |
| 2023-04-21 | 25.46 | $24.20 | 69424 |
| 2023-04-20 | 25.48 | $24.76 | 51709 |
| 2023-04-19 | 25.49 | $25.07 | 45700 |
| 2023-04-18 | 25.52 | $25.14 | 70900 |
| 2023-04-17 | 25.50 | $25.41 | 54100 |
| 2023-04-14 | 25.44 | $25.03 | 37820 |
| 2023-04-13 | 25.43 | $25.05 | 53703 |
| 2023-04-12 | 25.46 | $25.01 | 56302 |
| 2023-04-11 | 25.50 | $25.30 | 282000 |
| 2023-04-10 | 25.50 | $25.96 | 74000 |
| 2023-04-06 | 25.54 | $25.88 | 43900 |
| 2023-04-05 | 25.63 | $25.88 | 39600 |
| 2023-04-04 | 25.77 | $25.66 | 50100 |
| 2023-04-03 | 25.90 | $25.96 | 62000 |
| 2023-03-31 | 26.03 | $26.24 | 66100 |
| 2023-03-30 | 26.16 | $25.74 | 25712 |
| 2023-03-29 | 26.28 | $25.80 | 39139 |
| 2023-03-28 | 26.41 | $25.61 | 77100 |
| 2023-03-27 | 26.54 | $25.68 | 52901 |
| 2023-03-24 | 26.68 | $25.77 | 137800 |
| 2023-03-23 | 26.82 | $24.67 | 77300 |
| 2023-03-22 | 27.01 | $24.92 | 78200 |
| 2023-03-21 | 27.17 | $25.68 | 98038 |
| 2023-03-20 | 27.31 | $24.74 | 87100 |
| 2023-03-17 | 27.56 | $24.13 | 401700 |
| 2023-03-16 | 27.84 | $25.01 | 114349 |
| 2023-03-15 | 27.96 | $25.65 | 114729 |
| 2023-03-14 | 28.03 | $25.64 | 98500 |
| 2023-03-13 | 28.12 | $25.45 | 172200 |
| 2023-03-10 | 28.20 | $26.63 | 102800 |
| 2023-03-09 | 28.22 | $27.82 | 75900 |
| 2023-03-08 | 28.20 | $28.53 | 36200 |
| 2023-03-07 | 28.19 | $28.30 | 45511 |
| 2023-03-06 | 28.22 | $28.65 | 59300 |
| 2023-03-03 | 28.29 | $28.69 | 64822 |
| 2023-03-02 | 28.41 | $28.20 | 46300 |
| 2023-03-01 | 28.55 | $28.47 | 64823 |
| 2023-02-28 | 28.68 | $28.14 | 119800 |
| 2023-02-27 | 28.78 | $28.48 | 64900 |
| 2023-02-24 | 28.88 | $28.54 | 50832 |
| 2023-02-23 | 28.94 | $28.57 | 62948 |
| 2023-02-22 | 29.01 | $28.17 | 76100 |
| 2023-02-21 | 29.07 | $28.38 | 89713 |
| 2023-02-17 | 29.12 | $29.68 | 157400 |
| 2023-02-16 | 29.10 | $29.85 | 167923 |
| 2023-02-15 | 29.09 | $27.43 | 155338 |
| 2023-02-14 | 29.21 | $26.98 | 57927 |
| 2023-02-13 | 29.35 | $27.43 | 55022 |
| 2023-02-10 | 29.46 | $27.04 | 121032 |
| 2023-02-09 | 29.59 | $27.02 | 116500 |
| 2023-02-08 | 29.70 | $27.50 | 134836 |
| 2023-02-07 | 29.76 | $28.26 | 147700 |
| 2023-02-06 | 29.79 | $28.82 | 215310 |
| 2023-02-03 | 29.79 | $30.15 | 88149 |
| 2023-02-02 | 29.68 | $31.16 | 80518 |
| 2023-02-01 | 29.56 | $30.91 | 70036 |
| 2023-01-31 | 29.43 | $31.02 | 66000 |
| 2023-01-30 | 29.29 | $30.24 | 46400 |
| 2023-01-27 | 29.20 | $30.42 | 146400 |
| 2023-01-26 | 29.09 | $29.84 | 41407 |
| 2023-01-25 | 29.02 | $29.89 | 43400 |
| 2023-01-24 | 28.94 | $29.46 | 110800 |
| 2023-01-23 | 28.87 | $29.31 | 58116 |
| 2023-01-20 | 28.80 | $29.32 | 38025 |
| 2023-01-19 | 28.75 | $29.69 | 51617 |
| 2023-01-18 | 28.68 | $29.70 | 46749 |
| 2023-01-17 | 28.63 | $29.83 | 76041 |
| 2023-01-13 | 28.58 | $29.55 | 43645 |
| 2023-01-12 | 28.56 | $29.72 | 66000 |
| 2023-01-11 | 28.50 | $29.20 | 73212 |
| 2023-01-10 | 28.46 | $28.77 | 42700 |
| 2023-01-09 | 28.42 | $28.74 | 89200 |
| 2023-01-06 | 28.37 | $28.82 | 52816 |
| 2023-01-05 | 28.31 | $28.00 | 53400 |
| 2023-01-04 | 28.31 | $28.72 | 36145 |
| 2023-01-03 | 28.26 | $28.38 | 87404 |
| 2022-12-30 | 28.29 | $28.25 | 46031 |
| 2022-12-29 | 28.31 | $28.48 | 42500 |
| 2022-12-28 | 28.33 | $28.08 | 35146 |
| 2022-12-27 | 28.37 | $28.40 | 56400 |
| 2022-12-23 | 28.37 | $28.31 | 44145 |
| 2022-12-22 | 28.39 | $28.04 | 255900 |
| 2022-12-21 | 28.41 | $28.02 | 120400 |
| 2022-12-20 | 28.43 | $28.36 | 111200 |
| 2022-12-19 | 28.42 | $28.23 | 68619 |
| 2022-12-16 | 28.43 | $28.60 | 110600 |
| 2022-12-15 | 28.41 | $28.98 | 239449 |
| 2022-12-14 | 28.37 | $29.11 | 120402 |
| 2022-12-13 | 28.26 | $28.52 | 203814 |
| 2022-12-12 | 28.19 | $28.44 | 53745 |
| 2022-12-09 | 28.17 | $27.89 | 45600 |
| 2022-12-08 | 28.17 | $27.70 | 83700 |
| 2022-12-07 | 28.14 | $27.74 | 71600 |
| 2022-12-06 | 28.13 | $27.88 | 92100 |
| 2022-12-05 | 28.12 | $27.85 | 56419 |
| 2022-12-02 | 28.07 | $28.82 | 57000 |
| 2022-12-01 | 27.95 | $28.81 | 93200 |
| 2022-11-30 | 27.86 | $28.91 | 105600 |
| 2022-11-29 | 27.78 | $28.73 | 77000 |
| 2022-11-28 | 27.72 | $28.52 | 70600 |
| 2022-11-25 | 27.65 | $28.70 | 33932 |
| 2022-11-23 | 27.55 | $28.36 | 58103 |
| 2022-11-22 | 27.44 | $28.49 | 47918 |
| 2022-11-21 | 27.33 | $28.11 | 60600 |
| 2022-11-18 | 27.21 | $28.34 | 87400 |
| 2022-11-17 | 27.06 | $28.35 | 138105 |
| 2022-11-16 | 26.93 | $28.03 | 144800 |
| 2022-11-15 | 26.83 | $27.05 | 179807 |
| 2022-11-14 | 26.77 | $27.09 | 99900 |
| 2022-11-11 | 26.71 | $27.93 | 62129 |
| 2022-11-10 | 26.56 | $28.03 | 184494 |
| 2022-11-09 | 26.43 | $27.14 | 52500 |
| 2022-11-08 | 26.28 | $27.49 | 135107 |
| 2022-11-07 | 26.12 | $27.58 | 109490 |
| 2022-11-04 | 25.96 | $26.94 | 116018 |
| 2022-11-03 | 25.81 | $26.43 | 99202 |
| 2022-11-02 | 25.71 | $27.00 | 132918 |
| 2022-11-01 | 25.59 | $27.35 | 76500 |
| 2022-10-31 | 25.49 | $27.37 | 87719 |
| 2022-10-28 | 25.33 | $27.23 | 124213 |
| 2022-10-27 | 25.16 | $26.74 | 135119 |
| 2022-10-26 | 24.98 | $26.17 | 82803 |
| 2022-10-25 | 24.88 | $26.16 | 203147 |
| 2022-10-24 | 24.78 | $25.70 | 106300 |
| 2022-10-21 | 24.70 | $25.44 | 84413 |
| 2022-10-20 | 24.67 | $25.82 | 71402 |
| 2022-10-19 | 24.65 | $25.90 | 126100 |
| 2022-10-18 | 24.64 | $25.85 | 81544 |
| 2022-10-17 | 24.63 | $25.92 | 86237 |
| 2022-10-14 | 24.63 | $24.92 | 76300 |
| 2022-10-13 | 24.67 | $25.41 | 130023 |
| 2022-10-12 | 24.70 | $24.26 | 114703 |
| 2022-10-11 | 24.80 | $24.26 | 82206 |
| 2022-10-10 | 24.90 | $24.23 | 114900 |
| 2022-10-07 | 25.04 | $23.95 | 95703 |
| 2022-10-06 | 25.16 | $24.45 | 52619 |
| 2022-10-05 | 25.23 | $24.76 | 67709 |
| 2022-10-04 | 25.31 | $25.25 | 138600 |
| 2022-10-03 | 25.34 | $24.25 | 139000 |
| 2022-09-30 | 25.42 | $23.69 | 643215 |
| 2022-09-29 | 25.56 | $23.11 | 69644 |
| 2022-09-28 | 25.71 | $24.30 | 39511 |
| 2022-09-27 | 25.82 | $24.04 | 58900 |
| 2022-09-26 | 25.96 | $24.27 | 83000 |
| 2022-09-23 | 26.10 | $24.77 | 66612 |
| 2022-09-22 | 26.25 | $25.45 | 67940 |
| 2022-09-21 | 26.36 | $25.70 | 71400 |
| 2022-09-20 | 26.45 | $25.67 | 97704 |
| 2022-09-19 | 26.57 | $25.89 | 71700 |
| 2022-09-16 | 26.72 | $25.67 | 228428 |
| 2022-09-15 | 26.90 | $26.05 | 57722 |
| 2022-09-14 | 27.05 | $26.31 | 69825 |
| 2022-09-13 | 27.21 | $26.27 | 50341 |
| 2022-09-12 | 27.37 | $26.98 | 43700 |
| 2022-09-09 | 27.49 | $26.29 | 35300 |
| 2022-09-08 | 27.64 | $25.94 | 47500 |
| 2022-09-07 | 27.78 | $26.24 | 62149 |
| 2022-09-06 | 27.89 | $25.83 | 44900 |
| 2022-09-02 | 28.01 | $25.96 | 43735 |
| 2022-09-01 | 28.15 | $26.43 | 60724 |
| 2022-08-31 | 28.24 | $26.04 | 91812 |
| 2022-08-30 | 28.37 | $26.57 | 85200 |
| 2022-08-29 | 28.47 | $26.91 | 31215 |
| 2022-08-26 | 28.55 | $27.11 | 74031 |
| 2022-08-25 | 28.64 | $27.72 | 30532 |
| 2022-08-24 | 28.66 | $27.62 | 48304 |
| 2022-08-23 | 28.66 | $27.54 | 60100 |
| 2022-08-22 | 28.67 | $28.07 | 39020 |
| 2022-08-19 | 28.63 | $28.87 | 55525 |
| 2022-08-18 | 28.55 | $29.25 | 24800 |
| 2022-08-17 | 28.49 | $29.07 | 94100 |
| 2022-08-16 | 28.40 | $29.40 | 114420 |
| 2022-08-15 | 28.33 | $29.59 | 40000 |
| 2022-08-12 | 28.23 | $29.43 | 49200 |
| 2022-08-11 | 28.15 | $29.19 | 41300 |
| 2022-08-10 | 28.05 | $28.74 | 53501 |
| 2022-08-09 | 28.00 | $28.37 | 55509 |
| 2022-08-08 | 27.98 | $28.41 | 50927 |
| 2022-08-05 | 27.96 | $28.70 | 83000 |
| 2022-08-04 | 27.93 | $28.23 | 40631 |
| 2022-08-03 | 27.93 | $28.56 | 71409 |
| 2022-08-02 | 27.91 | $28.57 | 52906 |
| 2022-08-01 | 27.93 | $28.62 | 86400 |
| 2022-07-29 | 27.94 | $28.91 | 123904 |
| 2022-07-28 | 27.91 | $28.04 | 113303 |
| 2022-07-27 | 27.94 | $27.58 | 72537 |
| 2022-07-26 | 27.98 | $27.75 | 61800 |
| 2022-07-25 | 28.03 | $27.41 | 59100 |
| 2022-07-22 | 28.08 | $27.27 | 111105 |
| 2022-07-21 | 28.10 | $27.89 | 116005 |
| 2022-07-20 | 28.09 | $27.43 | 97600 |
| 2022-07-19 | 28.11 | $27.88 | 76700 |
| 2022-07-18 | 28.07 | $27.70 | 78600 |
| 2022-07-15 | 28.02 | $27.80 | 79754 |
| 2022-07-14 | 28.05 | $27.22 | 83700 |
| 2022-07-13 | 28.08 | $27.56 | 36500 |
| 2022-07-12 | 28.10 | $28.06 | 39500 |
| 2022-07-11 | 28.19 | $28.06 | 143930 |
| 2022-07-08 | 28.28 | $27.96 | 140722 |
| 2022-07-07 | 28.40 | $28.36 | 26232 |
| 2022-07-06 | 28.51 | $28.16 | 52315 |
| 2022-07-05 | 28.60 | $28.87 | 54100 |
| 2022-07-01 | 28.66 | $28.94 | 71200 |
| 2022-06-30 | 28.71 | $28.35 | 24700 |
| 2022-06-29 | 28.76 | $28.48 | 30400 |
| 2022-06-28 | 28.84 | $28.44 | 50109 |
| 2022-06-27 | 28.91 | $28.76 | 41947 |
| 2022-06-24 | 28.94 | $28.48 | 281207 |
| 2022-06-23 | 28.95 | $27.57 | 43400 |
| 2022-06-22 | 28.98 | $27.71 | 44000 |
| 2022-06-21 | 28.99 | $27.86 | 67000 |
| 2022-06-17 | 29.01 | $26.99 | 67215 |
| 2022-06-16 | 29.06 | $26.72 | 76111 |
| 2022-06-15 | 29.15 | $28.45 | 43917 |
| 2022-06-14 | 29.18 | $27.86 | 75334 |
| 2022-06-13 | 29.22 | $27.95 | 67921 |
| 2022-06-10 | 29.23 | $29.74 | 61300 |
| 2022-06-09 | 29.13 | $29.99 | 50903 |
| 2022-06-08 | 29.02 | $30.27 | 36100 |
| 2022-06-07 | 28.88 | $30.51 | 60800 |
| 2022-06-06 | 28.73 | $30.15 | 55200 |
| 2022-06-03 | 28.63 | $30.00 | 47028 |
| 2022-06-02 | 28.51 | $29.91 | 40272 |
| 2022-06-01 | 28.39 | $29.34 | 61600 |
| 2022-05-31 | 28.31 | $30.02 | 147000 |
| 2022-05-27 | 28.17 | $29.85 | 46661 |
| 2022-05-26 | 28.04 | $29.38 | 102230 |
| 2022-05-25 | 27.97 | $28.67 | 43940 |
| 2022-05-24 | 27.88 | $28.16 | 50300 |
| 2022-05-23 | 27.85 | $28.01 | 91600 |
| 2022-05-20 | 27.90 | $28.23 | 79800 |
| 2022-05-19 | 27.94 | $27.93 | 56133 |
| 2022-05-18 | 28.05 | $28.65 | 73400 |
| 2022-05-17 | 28.14 | $29.07 | 48715 |
| 2022-05-16 | 28.22 | $28.47 | 49534 |
| 2022-05-13 | 28.30 | $28.29 | 124300 |
| 2022-05-12 | 28.39 | $27.78 | 124405 |
| 2022-05-11 | 28.52 | $27.77 | 96600 |
| 2022-05-10 | 28.59 | $27.44 | 90900 |
| 2022-05-09 | 28.69 | $27.44 | 70600 |
| 2022-05-06 | 28.79 | $28.21 | 78965 |
| 2022-05-05 | 28.88 | $27.60 | 94905 |
| 2022-05-04 | 29.00 | $27.57 | 107218 |
| 2022-05-03 | 29.14 | $27.64 | 66932 |
| 2022-05-02 | 29.30 | $27.23 | 120500 |
| 2022-04-29 | 29.50 | $27.28 | 207700 |
| 2022-04-28 | 29.69 | $28.00 | 77110 |
| 2022-04-27 | 29.86 | $26.82 | 97200 |
| 2022-04-26 | 30.10 | $27.66 | 68450 |
| 2022-04-25 | 30.25 | $28.88 | 77515 |
| 2022-04-22 | 30.33 | $29.04 | 56900 |
| 2022-04-21 | 30.38 | $30.07 | 92100 |
| 2022-04-20 | 30.38 | $30.59 | 72000 |
| 2022-04-19 | 30.37 | $30.68 | 55722 |
| 2022-04-18 | 30.35 | $30.09 | 53637 |
| 2022-04-14 | 30.36 | $30.10 | 49900 |
| 2022-04-13 | 30.36 | $30.26 | 67300 |
| 2022-04-12 | 30.33 | $29.29 | 32800 |
| 2022-04-11 | 30.35 | $29.32 | 180100 |
| 2022-04-08 | 30.37 | $29.54 | 36936 |
| 2022-04-07 | 30.39 | $29.90 | 25900 |
| 2022-04-06 | 30.42 | $30.09 | 49500 |
| 2022-04-05 | 30.43 | $30.36 | 52500 |
| 2022-04-04 | 30.42 | $30.71 | 53620 |
| 2022-04-01 | 30.37 | $31.38 | 42800 |
| 2022-03-31 | 30.29 | $31.10 | 47700 |
| 2022-03-30 | 30.22 | $31.35 | 45700 |
| 2022-03-29 | 30.13 | $31.61 | 66828 |
| 2022-03-28 | 30.00 | $30.65 | 59400 |
| 2022-03-25 | 29.93 | $30.49 | 57700 |
| 2022-03-24 | 29.89 | $30.11 | 61800 |
| 2022-03-23 | 29.84 | $29.99 | 42234 |
| 2022-03-22 | 29.77 | $30.40 | 67728 |
| 2022-03-21 | 29.72 | $30.30 | 35738 |
| 2022-03-18 | 29.68 | $30.30 | 115700 |
| 2022-03-17 | 29.64 | $30.08 | 40408 |
| 2022-03-16 | 29.64 | $29.71 | 53909 |
| 2022-03-15 | 29.65 | $29.63 | 50539 |
| 2022-03-14 | 29.66 | $29.71 | 51200 |
| 2022-03-11 | 29.68 | $29.97 | 31403 |
| 2022-03-10 | 29.69 | $30.36 | 32600 |
| 2022-03-09 | 29.70 | $30.47 | 64948 |
| 2022-03-08 | 29.72 | $30.02 | 90700 |
| 2022-03-07 | 29.76 | $29.79 | 65539 |
| 2022-03-04 | 29.80 | $29.81 | 70400 |
| 2022-03-03 | 29.86 | $29.70 | 46907 |
| 2022-03-02 | 29.95 | $29.47 | 49501 |
| 2022-03-01 | 30.07 | $29.05 | 80618 |
| 2022-02-28 | 30.22 | $29.14 | 125725 |
| 2022-02-25 | 30.28 | $29.77 | 35343 |
| 2022-02-24 | 30.31 | $29.17 | 102521 |
| 2022-02-23 | 30.40 | $28.61 | 108349 |
| 2022-02-22 | 30.54 | $29.34 | 54733 |
| 2022-02-18 | 30.68 | $29.45 | 131000 |
| 2022-02-17 | 30.81 | $29.49 | 72446 |
| 2022-02-16 | 30.99 | $30.18 | 127400 |
| 2022-02-15 | 31.16 | $29.82 | 58300 |
| 2022-02-14 | 31.37 | $29.81 | 72100 |
| 2022-02-11 | 31.60 | $30.12 | 109500 |
| 2022-02-10 | 31.81 | $30.13 | 78000 |
| 2022-02-09 | 32.01 | $30.69 | 70607 |
| 2022-02-08 | 32.20 | $30.79 | 61902 |
| 2022-02-07 | 32.41 | $30.78 | 59500 |
| 2022-02-04 | 32.64 | $30.61 | 62244 |
| 2022-02-03 | 32.87 | $31.00 | 70641 |
| 2022-02-02 | 33.08 | $31.62 | 78315 |
| 2022-02-01 | 33.30 | $31.85 | 64700 |
| 2022-01-31 | 33.47 | $32.01 | 116533 |
| 2022-01-28 | 33.61 | $30.29 | 155900 |
| 2022-01-27 | 33.81 | $30.35 | 76000 |
| 2022-01-26 | 34.01 | $31.09 | 75000 |
| 2022-01-25 | 34.17 | $31.45 | 128700 |
| 2022-01-24 | 34.30 | $32.10 | 84200 |
| 2022-01-21 | 34.38 | $32.11 | 85837 |
| 2022-01-20 | 34.47 | $33.07 | 114637 |
| 2022-01-19 | 34.48 | $33.60 | 55900 |
| 2022-01-18 | 34.45 | $34.00 | 48800 |
| 2022-01-14 | 34.45 | $34.42 | 57126 |
| 2022-01-13 | 34.43 | $34.25 | 51600 |
| 2022-01-12 | 34.40 | $34.19 | 145726 |
| 2022-01-11 | 34.38 | $34.47 | 61400 |
| 2022-01-10 | 34.36 | $34.89 | 208711 |
| 2022-01-07 | 34.34 | $35.36 | 75400 |
| 2022-01-06 | 34.27 | $35.33 | 161440 |
| 2022-01-05 | 34.24 | $35.09 | 65800 |
| 2022-01-04 | 34.17 | $36.05 | 66100 |
| 2022-01-03 | 34.07 | $35.31 | 53100 |
| 2021-12-31 | 33.98 | $34.68 | 42000 |
| 2021-12-30 | 33.94 | $34.40 | 30509 |
| 2021-12-29 | 33.87 | $34.38 | 38141 |
| 2021-12-28 | 33.79 | $34.19 | 50632 |
| 2021-12-27 | 33.74 | $34.14 | 63740 |
| 2021-12-23 | 33.75 | $33.72 | 68900 |
| 2021-12-22 | 33.87 | $33.83 | 98904 |
| 2021-12-21 | 34.00 | $33.30 | 76724 |
| 2021-12-20 | 34.14 | $33.01 | 116400 |
| 2021-12-17 | 34.27 | $34.04 | 147848 |
| 2021-12-16 | 34.37 | $33.90 | 82600 |
| 2021-12-15 | 34.48 | $33.73 | 101300 |
| 2021-12-14 | 34.67 | $33.73 | 137862 |
| 2021-12-13 | 34.86 | $34.08 | 74600 |
| 2021-12-10 | 35.01 | $34.47 | 53400 |
| 2021-12-09 | 35.13 | $34.06 | 70439 |
| 2021-12-08 | 35.26 | $34.64 | 78100 |
| 2021-12-07 | 35.35 | $33.68 | 190913 |
| 2021-12-06 | 35.48 | $34.04 | 71500 |
| 2021-12-03 | 35.61 | $33.56 | 79600 |
| 2021-12-02 | 35.64 | $33.93 | 80850 |
| 2021-12-01 | 35.68 | $33.05 | 144600 |
| 2021-11-30 | 35.75 | $32.67 | 252835 |
| 2021-11-29 | 35.88 | $33.25 | 122700 |
| 2021-11-26 | 35.95 | $34.23 | 109336 |
| 2021-11-24 | 36.03 | $36.23 | 39800 |
| 2021-11-23 | 35.96 | $36.44 | 92900 |
| 2021-11-22 | 35.89 | $36.02 | 262009 |
| 2021-11-19 | 35.85 | $35.68 | 178125 |
| 2021-11-18 | 35.81 | $35.98 | 91700 |
| 2021-11-17 | 35.79 | $36.20 | 240000 |
| 2021-11-16 | 35.74 | $37.40 | 95918 |
| 2021-11-15 | 35.59 | $37.55 | 54000 |
| 2021-11-12 | 35.43 | $37.08 | 45444 |
| 2021-11-11 | 35.27 | $37.00 | 59400 |
| 2021-11-10 | 35.11 | $36.54 | 72600 |
| 2021-11-09 | 34.96 | $36.45 | 57820 |
| 2021-11-08 | 34.78 | $36.23 | 53400 |
| 2021-11-05 | 34.61 | $36.64 | 139300 |
| 2021-11-04 | 34.45 | $34.26 | 83000 |
| 2021-11-03 | 34.41 | $34.68 | 72243 |
| 2021-11-02 | 34.37 | $34.56 | 61424 |
| 2021-11-01 | 34.35 | $35.13 | 93743 |
| 2021-10-29 | 34.30 | $34.79 | 102000 |
| 2021-10-28 | 34.26 | $35.64 | 37126 |
| 2021-10-27 | 34.15 | $34.83 | 73807 |
| 2021-10-26 | 34.12 | $35.20 | 54300 |
| 2021-10-25 | 34.04 | $35.20 | 67034 |
| 2021-10-22 | 33.96 | $34.90 | 61132 |
| 2021-10-21 | 33.90 | $35.59 | 89845 |
| 2021-10-20 | 33.81 | $35.12 | 128131 |
| 2021-10-19 | 33.73 | $34.39 | 42000 |
| 2021-10-18 | 33.68 | $34.38 | 91000 |
| 2021-10-15 | 33.62 | $33.96 | 72700 |
| 2021-10-14 | 33.61 | $33.73 | 48522 |
| 2021-10-13 | 33.62 | $33.44 | 65516 |
| 2021-10-12 | 33.64 | $32.86 | 72300 |
| 2021-10-11 | 33.69 | $32.91 | 31334 |
| 2021-10-08 | 33.76 | $33.35 | 30839 |
| 2021-10-07 | 33.75 | $33.56 | 87400 |
| 2021-10-06 | 33.80 | $33.94 | 36700 |
| 2021-10-05 | 33.87 | $34.05 | 50600 |
| 2021-10-04 | 33.97 | $34.16 | 81000 |
| 2021-10-01 | 34.14 | $34.06 | 60300 |
| 2021-09-30 | 34.32 | $33.45 | 67900 |
| 2021-09-29 | 34.94 | $34.17 | 102939 |
| 2021-09-28 | 35.54 | $33.58 | 80300 |
| 2021-09-27 | 36.12 | $33.68 | 77922 |
| 2021-09-24 | 36.69 | $33.62 | 54000 |
| 2021-09-23 | 37.23 | $33.70 | 79000 |
| 2021-09-22 | 37.76 | $33.62 | 54900 |
| 2021-09-21 | 38.07 | $33.43 | 44700 |
| 2021-09-20 | 38.39 | $33.20 | 59200 |
| 2021-09-17 | 38.74 | $33.69 | 180700 |
| 2021-09-16 | 39.05 | $33.91 | 114428 |
| 2021-09-15 | 39.35 | $33.80 | 80300 |
| 2021-09-14 | 39.64 | $33.89 | 122935 |
| 2021-09-13 | 39.93 | $34.31 | 103646 |
| 2021-09-10 | 40.21 | $33.23 | 150600 |
| 2021-09-09 | 40.55 | $34.51 | 88530 |
| 2021-09-08 | 40.79 | $35.41 | 165800 |
| 2021-09-07 | 40.96 | $36.07 | 166718 |
| 2021-09-03 | 41.09 | $37.40 | 163893 |
| 2021-09-02 | 41.18 | $37.65 | 315517 |
| 2021-09-01 | 41.24 | $45.84 | 295112 |
| 2021-08-31 | 40.84 | $46.34 | 426476 |
| 2021-08-30 | 40.46 | $45.19 | 270521 |
| 2021-08-27 | 40.15 | $45.07 | 252461 |
| 2021-08-26 | 39.86 | $44.41 | 235800 |
| 2021-08-25 | 39.57 | $44.30 | 235100 |
| 2021-08-24 | 39.30 | $39.78 | 27200 |
| 2021-08-23 | 39.23 | $39.85 | 36633 |
| 2021-08-20 | 39.16 | $40.23 | 88834 |
| 2021-08-19 | 39.06 | $39.76 | 67134 |
| 2021-08-18 | 38.99 | $39.98 | 48400 |
| 2021-08-17 | 38.94 | $39.50 | 51620 |
| 2021-08-16 | 38.88 | $39.81 | 36904 |
| 2021-08-13 | 38.75 | $39.90 | 19000 |
| 2021-08-12 | 38.66 | $40.07 | 97700 |
| 2021-08-11 | 38.57 | $39.27 | 82248 |
| 2021-08-10 | 38.51 | $38.84 | 22600 |
| 2021-08-09 | 38.48 | $38.67 | 44600 |
| 2021-08-06 | 38.50 | $39.09 | 36700 |
| 2021-08-05 | 38.50 | $38.84 | 66214 |
| 2021-08-04 | 38.47 | $37.84 | 49100 |
| 2021-08-03 | 38.49 | $38.72 | 28500 |
| 2021-08-02 | 38.49 | $39.04 | 43136 |
| 2021-07-30 | 38.50 | $39.24 | 88903 |
| 2021-07-29 | 38.51 | $38.68 | 72728 |
| 2021-07-28 | 38.51 | $38.80 | 453206 |
| 2021-07-27 | 38.49 | $38.51 | 33648 |
| 2021-07-26 | 38.51 | $38.36 | 25425 |
| 2021-07-23 | 38.59 | $38.28 | 26700 |
| 2021-07-22 | 38.65 | $38.41 | 31500 |
| 2021-07-21 | 38.68 | $38.90 | 48200 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
20.46
2026-07-17
Close Price
$20.64
Vol: 232420
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
14.78
Average
24.20
Maximum
42.08
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.46 | $20.64 | 232420 |
| 2026-07-16 | 20.45 | $21.04 | 190103 |
| 2026-07-15 | 20.38 | $20.61 | 199312 |
| 2026-07-14 | 20.36 | $20.54 | 201800 |
| 2026-07-13 | 20.34 | $20.44 | 199634 |
| 2026-07-10 | 20.33 | $20.49 | 137637 |
| 2026-07-09 | 20.31 | $20.18 | 212611 |
| 2026-07-08 | 20.33 | $19.87 | 148000 |
| 2026-07-07 | 20.37 | $19.70 | 178026 |
| 2026-07-06 | 20.45 | $20.04 | 80117 |
| 2026-07-02 | 20.49 | $20.50 | 83614 |
| 2026-07-01 | 20.49 | $20.54 | 122513 |
| 2026-06-30 | 20.48 | $20.53 | 133112 |
| 2026-06-29 | 20.48 | $20.74 | 135602 |
| 2026-06-26 | 20.45 | $20.89 | 413800 |
| 2026-06-25 | 20.40 | $20.81 | 91200 |
| 2026-06-24 | 20.36 | $20.72 | 117300 |
| 2026-06-23 | 20.32 | $20.74 | 216119 |
| 2026-06-22 | 20.28 | $20.40 | 93072 |
| 2026-06-18 | 20.26 | $20.45 | 146908 |
| 2026-06-17 | 20.25 | $20.32 | 134643 |
| 2026-06-16 | 20.24 | $20.51 | 121334 |
| 2026-06-15 | 20.21 | $20.48 | 165633 |
| 2026-06-12 | 20.18 | $21.37 | 135208 |
| 2026-06-11 | 20.05 | $20.92 | 175543 |
| 2026-06-10 | 19.96 | $21.05 | 220308 |
| 2026-06-09 | 19.85 | $20.53 | 156600 |
| 2026-06-08 | 19.78 | $20.55 | 114803 |
| 2026-06-05 | 19.70 | $20.29 | 104600 |
| 2026-06-04 | 19.63 | $20.36 | 104612 |
| 2026-06-03 | 19.56 | $20.01 | 175619 |
| 2026-06-02 | 19.51 | $20.10 | 153500 |
| 2026-06-01 | 19.45 | $19.79 | 152433 |
| 2026-05-29 | 19.41 | $19.95 | 162400 |
| 2026-05-28 | 19.35 | $20.40 | 166049 |
| 2026-05-27 | 19.24 | $20.21 | 88532 |
| 2026-05-26 | 19.14 | $20.19 | 156545 |
| 2026-05-22 | 19.03 | $20.21 | 104436 |
| 2026-05-21 | 18.91 | $20.08 | 142821 |
| 2026-05-20 | 18.79 | $19.82 | 117322 |
| 2026-05-19 | 18.68 | $19.43 | 99300 |
| 2026-05-18 | 18.60 | $19.38 | 120998 |
| 2026-05-15 | 18.52 | $19.11 | 143200 |
| 2026-05-14 | 18.45 | $19.35 | 104645 |
| 2026-05-13 | 18.36 | $19.38 | 206200 |
| 2026-05-12 | 18.25 | $19.25 | 139493 |
| 2026-05-11 | 18.15 | $19.53 | 209819 |
| 2026-05-08 | 18.00 | $20.23 | 235502 |
| 2026-05-07 | 17.77 | $19.38 | 203644 |
| 2026-05-06 | 17.60 | $19.62 | 295600 |
| 2026-05-05 | 17.38 | $19.50 | 355505 |
| 2026-05-04 | 17.16 | $18.67 | 309400 |
| 2026-05-01 | 17.00 | $18.56 | 295762 |
| 2026-04-30 | 16.84 | $17.81 | 153200 |
| 2026-04-29 | 16.73 | $17.36 | 149648 |
| 2026-04-28 | 16.67 | $18.00 | 276400 |
| 2026-04-27 | 16.53 | $17.35 | 228437 |
| 2026-04-24 | 16.44 | $16.96 | 192700 |
| 2026-04-23 | 16.39 | $16.73 | 134400 |
| 2026-04-22 | 16.35 | $16.52 | 143432 |
| 2026-04-21 | 16.33 | $16.58 | 188600 |
| 2026-04-20 | 16.31 | $17.06 | 365100 |
| 2026-04-17 | 16.23 | $16.96 | 159816 |
| 2026-04-16 | 16.15 | $16.58 | 88514 |
| 2026-04-15 | 16.10 | $16.55 | 103405 |
| 2026-04-14 | 16.06 | $16.60 | 106101 |
| 2026-04-13 | 16.00 | $16.36 | 169400 |
| 2026-04-10 | 15.96 | $16.39 | 101100 |
| 2026-04-09 | 15.92 | $16.39 | 118500 |
| 2026-04-08 | 15.87 | $16.12 | 97641 |
| 2026-04-07 | 15.84 | $15.81 | 96800 |
| 2026-04-06 | 15.84 | $15.89 | 88443 |
| 2026-04-02 | 15.84 | $15.58 | 170800 |
| 2026-04-01 | 15.87 | $15.49 | 159927 |
| 2026-03-31 | 15.90 | $15.47 | 247587 |
| 2026-03-30 | 15.95 | $15.44 | 107111 |
| 2026-03-27 | 16.00 | $15.36 | 62240 |
| 2026-03-26 | 16.07 | $15.56 | 82300 |
| 2026-03-25 | 16.13 | $15.54 | 74200 |
| 2026-03-24 | 16.19 | $15.50 | 73100 |
| 2026-03-23 | 16.26 | $15.76 | 85600 |
| 2026-03-20 | 16.31 | $15.55 | 138812 |
| 2026-03-19 | 16.39 | $15.82 | 92546 |
| 2026-03-18 | 16.45 | $15.79 | 108600 |
| 2026-03-17 | 16.52 | $16.19 | 78067 |
| 2026-03-16 | 16.56 | $16.33 | 56838 |
| 2026-03-13 | 16.58 | $16.21 | 72600 |
| 2026-03-12 | 16.62 | $16.28 | 55400 |
| 2026-03-11 | 16.66 | $16.75 | 258639 |
| 2026-03-10 | 16.65 | $16.43 | 158200 |
| 2026-03-09 | 16.67 | $16.31 | 198200 |
| 2026-03-06 | 16.71 | $17.11 | 182013 |
| 2026-03-05 | 16.66 | $17.03 | 154901 |
| 2026-03-04 | 16.63 | $17.30 | 134564 |
| 2026-03-03 | 16.55 | $16.94 | 149900 |
| 2026-03-02 | 16.51 | $16.47 | 226300 |
| 2026-02-27 | 16.52 | $16.38 | 132600 |
| 2026-02-26 | 16.53 | $16.61 | 199000 |
| 2026-02-25 | 16.53 | $16.53 | 201930 |
| 2026-02-24 | 16.53 | $16.35 | 160800 |
| 2026-02-23 | 16.54 | $16.41 | 161112 |
| 2026-02-20 | 16.56 | $16.49 | 155441 |
| 2026-02-19 | 16.56 | $16.52 | 215217 |
| 2026-02-18 | 16.57 | $16.72 | 243300 |
| 2026-02-17 | 16.55 | $17.08 | 143500 |
| 2026-02-13 | 16.50 | $17.04 | 137600 |
| 2026-02-12 | 16.44 | $17.15 | 182800 |
| 2026-02-11 | 16.37 | $17.58 | 192500 |
| 2026-02-10 | 16.24 | $17.82 | 178327 |
| 2026-02-09 | 16.07 | $17.63 | 211400 |
| 2026-02-06 | 15.91 | $17.60 | 334144 |
| 2026-02-05 | 15.73 | $16.86 | 395506 |
| 2026-02-04 | 15.61 | $15.67 | 235527 |
| 2026-02-03 | 15.61 | $15.11 | 329126 |
| 2026-02-02 | 15.66 | $15.30 | 653400 |
| 2026-01-30 | 15.69 | $15.15 | 371415 |
| 2026-01-29 | 15.75 | $15.34 | 371176 |
| 2026-01-28 | 15.80 | $15.14 | 314000 |
| 2026-01-27 | 15.86 | $15.33 | 131872 |
| 2026-01-26 | 15.92 | $15.39 | 287000 |
| 2026-01-23 | 15.98 | $16.05 | 255641 |
| 2026-01-22 | 15.97 | $16.24 | 256900 |
| 2026-01-21 | 15.94 | $16.47 | 159436 |
| 2026-01-20 | 15.89 | $16.20 | 167221 |
| 2026-01-16 | 15.85 | $16.47 | 110725 |
| 2026-01-15 | 15.79 | $16.46 | 224549 |
| 2026-01-14 | 15.72 | $16.20 | 111100 |
| 2026-01-13 | 15.66 | $16.38 | 106703 |
| 2026-01-12 | 15.59 | $16.42 | 128704 |
| 2026-01-09 | 15.50 | $16.32 | 106400 |
| 2026-01-08 | 15.42 | $16.20 | 121935 |
| 2026-01-07 | 15.33 | $16.08 | 236011 |
| 2026-01-06 | 15.26 | $15.78 | 244500 |
| 2026-01-05 | 15.20 | $15.34 | 127346 |
| 2026-01-02 | 15.19 | $15.13 | 189630 |
| 2025-12-31 | 15.19 | $14.90 | 141109 |
| 2025-12-30 | 15.22 | $14.92 | 157986 |
| 2025-12-29 | 15.25 | $14.95 | 212226 |
| 2025-12-26 | 15.29 | $15.10 | 84600 |
| 2025-12-24 | 15.30 | $15.12 | 49300 |
| 2025-12-23 | 15.32 | $15.02 | 221700 |
| 2025-12-22 | 15.36 | $15.09 | 213300 |
| 2025-12-19 | 15.38 | $15.10 | 214300 |
| 2025-12-18 | 15.41 | $15.25 | 226609 |
| 2025-12-17 | 15.43 | $15.24 | 353600 |
| 2025-12-16 | 15.45 | $15.58 | 231608 |
| 2025-12-15 | 15.44 | $15.67 | 193900 |
| 2025-12-12 | 15.41 | $15.74 | 152740 |
| 2025-12-11 | 15.38 | $15.73 | 149700 |
| 2025-12-10 | 15.34 | $15.43 | 459000 |
| 2025-12-09 | 15.33 | $15.25 | 217000 |
| 2025-12-08 | 15.34 | $15.46 | 122500 |
| 2025-12-05 | 15.33 | $15.59 | 154226 |
| 2025-12-04 | 15.30 | $15.53 | 124300 |
| 2025-12-03 | 15.28 | $15.43 | 123400 |
| 2025-12-02 | 15.26 | $15.21 | 112529 |
| 2025-12-01 | 15.27 | $15.23 | 144000 |
| 2025-11-28 | 15.27 | $15.25 | 56532 |
| 2025-11-26 | 15.27 | $15.40 | 179535 |
| 2025-11-25 | 15.26 | $15.00 | 172400 |
| 2025-11-24 | 15.29 | $14.90 | 291640 |
| 2025-11-21 | 15.33 | $15.57 | 350023 |
| 2025-11-20 | 15.30 | $14.91 | 208348 |
| 2025-11-19 | 15.34 | $14.88 | 196800 |
| 2025-11-18 | 15.39 | $15.21 | 142029 |
| 2025-11-17 | 15.41 | $15.18 | 448247 |
| 2025-11-14 | 15.44 | $15.66 | 145400 |
| 2025-11-13 | 15.41 | $15.68 | 243240 |
| 2025-11-12 | 15.39 | $15.60 | 167000 |
| 2025-11-11 | 15.36 | $15.56 | 189628 |
| 2025-11-10 | 15.34 | $15.63 | 241500 |
| 2025-11-07 | 15.31 | $15.85 | 139827 |
| 2025-11-06 | 15.25 | $15.80 | 181600 |
| 2025-11-05 | 15.20 | $15.50 | 149200 |
| 2025-11-04 | 15.17 | $15.70 | 209935 |
| 2025-11-03 | 15.11 | $15.50 | 287400 |
| 2025-10-31 | 15.07 | $15.47 | 358200 |
| 2025-10-30 | 15.03 | $14.66 | 107348 |
| 2025-10-29 | 15.06 | $14.49 | 296900 |
| 2025-10-28 | 15.12 | $14.45 | 148906 |
| 2025-10-27 | 15.20 | $14.69 | 235900 |
| 2025-10-24 | 15.25 | $15.08 | 239920 |
| 2025-10-23 | 15.27 | $15.14 | 120731 |
| 2025-10-22 | 15.28 | $15.21 | 93500 |
| 2025-10-21 | 15.29 | $15.05 | 71101 |
| 2025-10-20 | 15.31 | $15.13 | 111112 |
| 2025-10-17 | 15.33 | $14.79 | 97100 |
| 2025-10-16 | 15.39 | $14.90 | 143500 |
| 2025-10-15 | 15.44 | $15.05 | 116000 |
| 2025-10-14 | 15.48 | $14.79 | 137204 |
| 2025-10-13 | 15.55 | $14.53 | 108171 |
| 2025-10-10 | 15.66 | $14.57 | 132700 |
| 2025-10-09 | 15.77 | $14.83 | 91200 |
| 2025-10-08 | 15.87 | $14.90 | 119003 |
| 2025-10-07 | 15.98 | $15.02 | 132400 |
| 2025-10-06 | 16.08 | $15.25 | 136300 |
| 2025-10-03 | 16.16 | $15.66 | 58700 |
| 2025-10-02 | 16.22 | $15.63 | 85006 |
| 2025-10-01 | 16.28 | $15.60 | 91739 |
| 2025-09-30 | 16.35 | $15.73 | 152900 |
| 2025-09-29 | 16.42 | $15.46 | 77600 |
| 2025-09-26 | 16.52 | $15.89 | 50800 |
| 2025-09-25 | 16.58 | $15.81 | 69500 |
| 2025-09-24 | 16.66 | $16.05 | 82648 |
| 2025-09-23 | 16.73 | $16.24 | 99600 |
| 2025-09-22 | 16.78 | $16.28 | 112400 |
| 2025-09-19 | 16.83 | $16.57 | 159445 |
| 2025-09-18 | 16.86 | $17.01 | 90940 |
| 2025-09-17 | 16.85 | $16.93 | 92000 |
| 2025-09-16 | 16.84 | $17.28 | 81000 |
| 2025-09-15 | 16.79 | $16.98 | 43501 |
| 2025-09-12 | 16.77 | $17.05 | 43500 |
| 2025-09-11 | 16.74 | $17.16 | 56000 |
| 2025-09-10 | 16.70 | $16.71 | 42722 |
| 2025-09-09 | 16.70 | $16.86 | 41600 |
| 2025-09-08 | 16.68 | $17.03 | 70618 |
| 2025-09-05 | 16.64 | $16.83 | 52941 |
| 2025-09-04 | 16.62 | $16.80 | 45104 |
| 2025-09-03 | 16.60 | $16.56 | 58015 |
| 2025-09-02 | 16.61 | $16.69 | 64100 |
| 2025-08-29 | 16.60 | $16.88 | 60106 |
| 2025-08-28 | 16.57 | $16.71 | 41634 |
| 2025-08-27 | 16.55 | $16.76 | 45500 |
| 2025-08-26 | 16.53 | $16.51 | 65918 |
| 2025-08-25 | 16.53 | $16.75 | 88400 |
| 2025-08-22 | 16.51 | $17.13 | 148900 |
| 2025-08-21 | 16.45 | $16.07 | 101900 |
| 2025-08-20 | 16.49 | $16.27 | 98035 |
| 2025-08-19 | 16.51 | $16.51 | 70131 |
| 2025-08-18 | 16.51 | $16.30 | 60142 |
| 2025-08-15 | 16.53 | $16.61 | 211707 |
| 2025-08-14 | 16.52 | $16.58 | 79800 |
| 2025-08-13 | 16.52 | $16.84 | 77600 |
| 2025-08-12 | 16.48 | $16.57 | 95539 |
| 2025-08-11 | 16.47 | $16.21 | 65300 |
| 2025-08-08 | 16.50 | $16.04 | 111248 |
| 2025-08-07 | 16.55 | $16.06 | 93681 |
| 2025-08-06 | 16.60 | $16.40 | 101207 |
| 2025-08-05 | 16.62 | $16.42 | 194200 |
| 2025-08-04 | 16.65 | $16.13 | 88700 |
| 2025-08-01 | 16.70 | $15.75 | 126543 |
| 2025-07-31 | 16.80 | $16.06 | 113069 |
| 2025-07-30 | 16.88 | $16.27 | 76800 |
| 2025-07-29 | 16.94 | $16.81 | 84525 |
| 2025-07-28 | 16.96 | $16.67 | 70620 |
| 2025-07-25 | 16.99 | $16.89 | 85100 |
| 2025-07-24 | 17.00 | $16.91 | 103200 |
| 2025-07-23 | 17.00 | $16.92 | 140304 |
| 2025-07-22 | 17.01 | $16.96 | 163607 |
| 2025-07-21 | 17.02 | $16.70 | 225356 |
| 2025-07-18 | 17.05 | $17.46 | 246702 |
| 2025-07-17 | 17.01 | $17.50 | 202500 |
| 2025-07-16 | 16.96 | $17.44 | 94600 |
| 2025-07-15 | 16.91 | $17.22 | 97507 |
| 2025-07-14 | 16.87 | $17.66 | 99705 |
| 2025-07-11 | 16.79 | $17.72 | 83100 |
| 2025-07-10 | 16.69 | $17.58 | 84700 |
| 2025-07-09 | 16.60 | $17.29 | 81823 |
| 2025-07-08 | 16.53 | $17.32 | 106206 |
| 2025-07-07 | 16.44 | $16.98 | 83245 |
| 2025-07-03 | 16.39 | $17.53 | 60521 |
| 2025-07-02 | 16.27 | $17.23 | 98550 |
| 2025-07-01 | 16.16 | $16.94 | 107000 |
| 2025-06-30 | 16.08 | $16.35 | 123500 |
| 2025-06-27 | 16.05 | $16.68 | 205706 |
| 2025-06-26 | 15.99 | $16.64 | 67213 |
| 2025-06-25 | 15.92 | $16.48 | 112445 |
| 2025-06-24 | 15.86 | $16.57 | 200400 |
| 2025-06-23 | 15.79 | $16.51 | 163913 |
| 2025-06-20 | 15.71 | $16.30 | 177328 |
| 2025-06-18 | 15.65 | $16.32 | 169200 |
| 2025-06-17 | 15.58 | $16.23 | 210931 |
| 2025-06-16 | 15.51 | $16.07 | 76800 |
| 2025-06-13 | 15.45 | $15.78 | 95621 |
| 2025-06-12 | 15.42 | $16.31 | 83830 |
| 2025-06-11 | 15.32 | $16.22 | 85502 |
| 2025-06-10 | 15.23 | $16.17 | 104700 |
| 2025-06-09 | 15.13 | $15.87 | 116100 |
| 2025-06-06 | 15.05 | $15.40 | 124022 |
| 2025-06-05 | 15.01 | $15.05 | 108800 |
| 2025-06-04 | 15.01 | $15.41 | 90200 |
| 2025-06-03 | 14.97 | $15.54 | 109600 |
| 2025-06-02 | 14.91 | $15.20 | 105637 |
| 2025-05-30 | 14.88 | $15.10 | 93000 |
| 2025-05-29 | 14.85 | $15.00 | 78337 |
| 2025-05-28 | 14.84 | $14.84 | 73213 |
| 2025-05-27 | 14.84 | $14.93 | 113045 |
| 2025-05-23 | 14.83 | $14.47 | 88700 |
| 2025-05-22 | 14.87 | $14.43 | 88100 |
| 2025-05-21 | 14.91 | $14.62 | 124334 |
| 2025-05-20 | 14.94 | $15.20 | 110448 |
| 2025-05-19 | 14.92 | $15.23 | 105324 |
| 2025-05-16 | 14.88 | $15.51 | 107900 |
| 2025-05-15 | 14.82 | $15.16 | 212226 |
| 2025-05-14 | 14.78 | $14.69 | 229600 |
| 2025-05-13 | 14.79 | $14.62 | 109100 |
| 2025-05-12 | 14.81 | $14.80 | 139237 |
| 2025-05-09 | 14.81 | $14.37 | 199224 |
| 2025-05-08 | 14.85 | $14.28 | 128910 |
| 2025-05-07 | 14.91 | $13.89 | 410239 |
| 2025-05-06 | 15.02 | $14.52 | 143500 |
| 2025-05-05 | 15.07 | $14.47 | 121119 |
| 2025-05-02 | 15.14 | $14.53 | 117309 |
| 2025-05-01 | 15.20 | $14.61 | 141806 |
| 2025-04-30 | 15.26 | $14.68 | 108500 |
| 2025-04-29 | 15.33 | $14.74 | 81000 |
| 2025-04-28 | 15.39 | $14.86 | 109100 |
| 2025-04-25 | 15.44 | $14.80 | 103100 |
| 2025-04-24 | 15.51 | $14.78 | 108200 |
| 2025-04-23 | 15.59 | $14.62 | 164626 |
| 2025-04-22 | 15.69 | $14.66 | 180700 |
| 2025-04-21 | 15.80 | $14.96 | 208500 |
| 2025-04-17 | 15.89 | $15.18 | 161977 |
| 2025-04-16 | 15.96 | $15.02 | 106425 |
| 2025-04-15 | 16.06 | $15.12 | 126409 |
| 2025-04-14 | 16.16 | $15.37 | 139812 |
| 2025-04-11 | 16.24 | $15.23 | 221800 |
| 2025-04-10 | 16.35 | $14.94 | 272510 |
| 2025-04-09 | 16.50 | $15.49 | 351964 |
| 2025-04-08 | 16.60 | $15.00 | 232400 |
| 2025-04-07 | 16.77 | $15.48 | 263421 |
| 2025-04-04 | 16.91 | $15.92 | 281215 |
| 2025-04-03 | 17.01 | $16.01 | 268700 |
| 2025-04-02 | 17.11 | $16.23 | 134700 |
| 2025-04-01 | 17.21 | $16.44 | 205807 |
| 2025-03-31 | 17.29 | $16.65 | 164942 |
| 2025-03-28 | 17.35 | $16.70 | 277300 |
| 2025-03-27 | 17.42 | $16.70 | 150700 |
| 2025-03-26 | 17.50 | $16.96 | 124333 |
| 2025-03-25 | 17.56 | $16.71 | 212645 |
| 2025-03-24 | 17.65 | $17.26 | 200000 |
| 2025-03-21 | 17.69 | $16.89 | 294348 |
| 2025-03-20 | 17.77 | $17.05 | 196625 |
| 2025-03-19 | 17.85 | $17.26 | 230800 |
| 2025-03-18 | 17.91 | $17.09 | 158600 |
| 2025-03-17 | 17.99 | $17.16 | 159600 |
| 2025-03-14 | 18.08 | $17.25 | 215800 |
| 2025-03-13 | 18.17 | $16.91 | 225417 |
| 2025-03-12 | 18.30 | $17.47 | 208713 |
| 2025-03-11 | 18.39 | $17.80 | 326716 |
| 2025-03-10 | 18.45 | $18.51 | 221506 |
| 2025-03-07 | 18.45 | $18.81 | 161037 |
| 2025-03-06 | 18.41 | $18.67 | 103850 |
| 2025-03-05 | 18.38 | $18.34 | 100931 |
| 2025-03-04 | 18.38 | $18.20 | 113800 |
| 2025-03-03 | 18.40 | $18.15 | 96945 |
| 2025-02-28 | 18.43 | $18.22 | 413900 |
| 2025-02-27 | 18.45 | $18.25 | 80200 |
| 2025-02-26 | 18.47 | $18.29 | 134900 |
| 2025-02-25 | 18.49 | $18.33 | 140227 |
| 2025-02-24 | 18.51 | $17.90 | 178117 |
| 2025-02-21 | 18.57 | $17.94 | 166462 |
| 2025-02-20 | 18.64 | $18.02 | 279243 |
| 2025-02-19 | 18.71 | $17.92 | 130700 |
| 2025-02-18 | 18.79 | $18.00 | 231212 |
| 2025-02-14 | 18.87 | $18.13 | 202953 |
| 2025-02-13 | 18.95 | $18.30 | 274324 |
| 2025-02-12 | 19.02 | $18.39 | 122924 |
| 2025-02-11 | 19.08 | $18.71 | 150907 |
| 2025-02-10 | 19.12 | $18.55 | 92600 |
| 2025-02-07 | 19.18 | $18.65 | 158100 |
| 2025-02-06 | 19.24 | $18.93 | 151700 |
| 2025-02-05 | 19.27 | $19.06 | 119900 |
| 2025-02-04 | 19.29 | $18.99 | 115400 |
| 2025-02-03 | 19.33 | $18.59 | 160121 |
| 2025-01-31 | 19.40 | $18.67 | 131812 |
| 2025-01-30 | 19.48 | $18.59 | 92700 |
| 2025-01-29 | 19.57 | $18.33 | 168000 |
| 2025-01-28 | 19.71 | $18.33 | 209043 |
| 2025-01-27 | 19.85 | $19.09 | 155900 |
| 2025-01-24 | 19.93 | $19.45 | 191430 |
| 2025-01-23 | 19.98 | $19.35 | 138100 |
| 2025-01-22 | 20.05 | $19.28 | 130600 |
| 2025-01-21 | 20.13 | $19.52 | 148600 |
| 2025-01-17 | 20.19 | $19.76 | 115031 |
| 2025-01-16 | 20.24 | $19.72 | 97573 |
| 2025-01-15 | 20.29 | $19.45 | 170800 |
| 2025-01-14 | 20.38 | $19.53 | 82961 |
| 2025-01-13 | 20.47 | $19.66 | 129100 |
| 2025-01-10 | 20.56 | $19.34 | 122938 |
| 2025-01-08 | 20.68 | $19.43 | 133800 |
| 2025-01-07 | 20.82 | $19.39 | 162721 |
| 2025-01-06 | 20.97 | $19.91 | 153924 |
| 2025-01-03 | 21.08 | $20.37 | 172900 |
| 2025-01-02 | 21.15 | $20.27 | 77024 |
| 2024-12-31 | 21.24 | $20.64 | 71701 |
| 2024-12-30 | 21.31 | $20.65 | 98000 |
| 2024-12-27 | 21.38 | $20.49 | 82700 |
| 2024-12-26 | 21.47 | $20.82 | 52148 |
| 2024-12-24 | 21.54 | $20.78 | 40431 |
| 2024-12-23 | 21.62 | $20.48 | 95200 |
| 2024-12-20 | 21.74 | $20.29 | 221640 |
| 2024-12-19 | 21.89 | $20.43 | 112207 |
| 2024-12-18 | 22.04 | $20.73 | 160010 |
| 2024-12-17 | 22.18 | $21.58 | 123700 |
| 2024-12-16 | 22.25 | $21.55 | 138437 |
| 2024-12-13 | 22.32 | $21.97 | 89500 |
| 2024-12-12 | 22.36 | $21.91 | 89400 |
| 2024-12-11 | 22.40 | $22.09 | 188830 |
| 2024-12-10 | 22.44 | $22.48 | 83900 |
| 2024-12-09 | 22.43 | $22.26 | 57200 |
| 2024-12-06 | 22.45 | $21.86 | 60002 |
| 2024-12-05 | 22.51 | $21.80 | 73543 |
| 2024-12-04 | 22.59 | $22.05 | 74730 |
| 2024-12-03 | 22.64 | $21.95 | 70400 |
| 2024-12-02 | 22.72 | $22.03 | 79900 |
| 2024-11-29 | 22.79 | $22.20 | 59400 |
| 2024-11-27 | 22.85 | $22.16 | 54600 |
| 2024-11-26 | 22.92 | $22.01 | 65000 |
| 2024-11-25 | 23.02 | $22.20 | 87200 |
| 2024-11-22 | 23.11 | $22.01 | 89800 |
| 2024-11-21 | 23.22 | $22.15 | 115100 |
| 2024-11-20 | 23.34 | $21.97 | 79002 |
| 2024-11-19 | 23.48 | $21.88 | 132203 |
| 2024-11-18 | 23.65 | $21.78 | 123175 |
| 2024-11-15 | 23.84 | $22.19 | 169357 |
| 2024-11-14 | 24.02 | $22.52 | 91600 |
| 2024-11-13 | 24.18 | $22.79 | 102700 |
| 2024-11-12 | 24.32 | $22.77 | 201726 |
| 2024-11-11 | 24.48 | $24.43 | 72600 |
| 2024-11-08 | 24.49 | $24.58 | 55846 |
| 2024-11-07 | 24.48 | $24.44 | 93422 |
| 2024-11-06 | 24.48 | $24.48 | 139800 |
| 2024-11-05 | 24.49 | $23.67 | 86431 |
| 2024-11-04 | 24.57 | $23.52 | 56700 |
| 2024-11-01 | 24.68 | $23.59 | 98412 |
| 2024-10-31 | 24.80 | $24.07 | 70847 |
| 2024-10-30 | 24.87 | $24.20 | 59211 |
| 2024-10-29 | 24.94 | $24.17 | 77400 |
| 2024-10-28 | 25.03 | $24.41 | 79046 |
| 2024-10-25 | 25.09 | $24.67 | 58400 |
| 2024-10-24 | 25.13 | $24.81 | 33626 |
| 2024-10-23 | 25.17 | $24.85 | 48900 |
| 2024-10-22 | 25.20 | $24.88 | 61417 |
| 2024-10-21 | 25.24 | $24.87 | 51919 |
| 2024-10-18 | 25.28 | $25.30 | 63900 |
| 2024-10-17 | 25.27 | $25.53 | 58209 |
| 2024-10-16 | 25.25 | $25.78 | 82148 |
| 2024-10-15 | 25.19 | $25.32 | 63400 |
| 2024-10-14 | 25.18 | $25.15 | 45700 |
| 2024-10-11 | 25.18 | $25.45 | 46100 |
| 2024-10-10 | 25.15 | $25.27 | 32934 |
| 2024-10-09 | 25.14 | $25.36 | 34579 |
| 2024-10-08 | 25.11 | $25.30 | 34000 |
| 2024-10-07 | 25.09 | $25.49 | 46900 |
| 2024-10-04 | 25.05 | $25.49 | 47800 |
| 2024-10-03 | 25.01 | $25.05 | 45241 |
| 2024-10-02 | 25.00 | $25.17 | 32531 |
| 2024-10-01 | 24.98 | $25.15 | 59901 |
| 2024-09-30 | 24.97 | $25.38 | 68800 |
| 2024-09-27 | 24.92 | $24.89 | 68716 |
| 2024-09-26 | 24.93 | $24.79 | 63700 |
| 2024-09-25 | 24.94 | $24.69 | 81328 |
| 2024-09-24 | 24.97 | $24.95 | 63129 |
| 2024-09-23 | 24.97 | $24.88 | 49328 |
| 2024-09-20 | 24.98 | $24.99 | 236204 |
| 2024-09-19 | 24.98 | $25.63 | 63400 |
| 2024-09-18 | 24.91 | $25.14 | 48021 |
| 2024-09-17 | 24.88 | $25.26 | 60303 |
| 2024-09-16 | 24.84 | $25.24 | 61841 |
| 2024-09-13 | 24.80 | $25.30 | 52300 |
| 2024-09-12 | 24.75 | $24.78 | 32016 |
| 2024-09-11 | 24.74 | $24.49 | 45283 |
| 2024-09-10 | 24.77 | $24.71 | 29100 |
| 2024-09-09 | 24.78 | $24.62 | 42510 |
| 2024-09-06 | 24.79 | $24.48 | 46216 |
| 2024-09-05 | 24.83 | $24.45 | 32831 |
| 2024-09-04 | 24.87 | $24.77 | 58936 |
| 2024-09-03 | 24.88 | $25.15 | 59132 |
| 2024-08-30 | 24.85 | $25.49 | 61605 |
| 2024-08-29 | 24.78 | $25.30 | 53200 |
| 2024-08-28 | 24.73 | $25.29 | 78200 |
| 2024-08-27 | 24.67 | $25.27 | 58044 |
| 2024-08-26 | 24.60 | $25.14 | 63004 |
| 2024-08-23 | 24.55 | $25.14 | 48900 |
| 2024-08-22 | 24.48 | $24.63 | 29438 |
| 2024-08-21 | 24.47 | $24.77 | 52901 |
| 2024-08-20 | 24.44 | $24.48 | 53900 |
| 2024-08-19 | 24.43 | $24.68 | 54329 |
| 2024-08-16 | 24.41 | $24.43 | 62044 |
| 2024-08-15 | 24.40 | $24.26 | 67900 |
| 2024-08-14 | 24.42 | $24.03 | 55500 |
| 2024-08-13 | 24.46 | $23.86 | 68100 |
| 2024-08-12 | 24.52 | $23.56 | 73800 |
| 2024-08-09 | 24.63 | $24.29 | 48538 |
| 2024-08-08 | 24.66 | $24.38 | 74420 |
| 2024-08-07 | 24.69 | $24.13 | 88122 |
| 2024-08-06 | 24.75 | $24.24 | 118900 |
| 2024-08-05 | 24.80 | $23.62 | 153506 |
| 2024-08-02 | 24.93 | $25.06 | 140000 |
| 2024-08-01 | 24.91 | $25.30 | 160800 |
| 2024-07-31 | 24.87 | $25.94 | 248324 |
| 2024-07-30 | 24.76 | $25.87 | 92344 |
| 2024-07-29 | 24.64 | $25.54 | 54700 |
| 2024-07-26 | 24.55 | $25.58 | 81301 |
| 2024-07-25 | 24.44 | $25.48 | 104404 |
| 2024-07-24 | 24.33 | $24.65 | 76200 |
| 2024-07-23 | 24.30 | $25.23 | 102704 |
| 2024-07-22 | 24.20 | $24.84 | 83800 |
| 2024-07-19 | 24.13 | $25.44 | 130603 |
| 2024-07-18 | 24.00 | $25.42 | 89000 |
| 2024-07-17 | 23.85 | $26.20 | 165145 |
| 2024-07-16 | 23.60 | $25.71 | 193500 |
| 2024-07-15 | 23.38 | $25.02 | 96331 |
| 2024-07-12 | 23.20 | $24.79 | 128500 |
| 2024-07-11 | 23.04 | $24.21 | 117500 |
| 2024-07-10 | 22.91 | $23.32 | 60300 |
| 2024-07-09 | 22.87 | $22.94 | 82628 |
| 2024-07-08 | 22.86 | $22.96 | 56100 |
| 2024-07-05 | 22.85 | $22.67 | 102600 |
| 2024-07-03 | 22.87 | $22.70 | 35810 |
| 2024-07-02 | 22.89 | $22.66 | 67300 |
| 2024-07-01 | 22.91 | $22.48 | 65443 |
| 2024-06-28 | 22.96 | $22.60 | 666213 |
| 2024-06-27 | 22.99 | $22.78 | 50045 |
| 2024-06-26 | 23.02 | $22.71 | 71403 |
| 2024-06-25 | 23.05 | $22.87 | 90600 |
| 2024-06-24 | 23.07 | $22.87 | 101100 |
| 2024-06-21 | 23.09 | $22.91 | 111800 |
| 2024-06-20 | 23.11 | $22.86 | 54400 |
| 2024-06-18 | 23.13 | $22.62 | 72745 |
| 2024-06-17 | 23.19 | $22.82 | 82200 |
| 2024-06-14 | 23.23 | $22.47 | 289600 |
| 2024-06-13 | 23.31 | $22.80 | 167800 |
| 2024-06-12 | 23.36 | $23.29 | 48600 |
| 2024-06-11 | 23.37 | $23.17 | 53450 |
| 2024-06-10 | 23.39 | $23.08 | 41719 |
| 2024-06-07 | 23.42 | $23.04 | 51800 |
| 2024-06-06 | 23.46 | $23.32 | 35800 |
| 2024-06-05 | 23.48 | $23.37 | 45000 |
| 2024-06-04 | 23.49 | $23.21 | 67242 |
| 2024-06-03 | 23.52 | $23.15 | 79042 |
| 2024-05-31 | 23.55 | $23.53 | 94743 |
| 2024-05-30 | 23.56 | $23.31 | 83000 |
| 2024-05-29 | 23.58 | $22.78 | 60715 |
| 2024-05-28 | 23.67 | $23.08 | 84700 |
| 2024-05-24 | 23.73 | $23.12 | 75900 |
| 2024-05-23 | 23.79 | $23.26 | 76111 |
| 2024-05-22 | 23.85 | $23.67 | 40300 |
| 2024-05-21 | 23.87 | $24.02 | 53000 |
| 2024-05-20 | 23.85 | $23.81 | 50634 |
| 2024-05-17 | 23.86 | $24.06 | 48721 |
| 2024-05-16 | 23.83 | $24.34 | 62300 |
| 2024-05-15 | 23.78 | $23.99 | 61905 |
| 2024-05-14 | 23.76 | $24.17 | 53800 |
| 2024-05-13 | 23.71 | $24.23 | 54422 |
| 2024-05-10 | 23.66 | $23.79 | 92741 |
| 2024-05-09 | 23.65 | $23.92 | 88003 |
| 2024-05-08 | 23.62 | $23.08 | 135745 |
| 2024-05-07 | 23.67 | $23.82 | 75886 |
| 2024-05-06 | 23.66 | $24.11 | 95431 |
| 2024-05-03 | 23.61 | $24.24 | 86800 |
| 2024-05-02 | 23.55 | $24.17 | 67130 |
| 2024-05-01 | 23.48 | $24.05 | 108713 |
| 2024-04-30 | 23.42 | $23.72 | 141646 |
| 2024-04-29 | 23.39 | $24.00 | 105100 |
| 2024-04-26 | 23.32 | $23.53 | 89142 |
| 2024-04-25 | 23.30 | $23.11 | 105739 |
| 2024-04-24 | 23.32 | $22.98 | 82334 |
| 2024-04-23 | 23.36 | $22.83 | 85307 |
| 2024-04-22 | 23.42 | $22.84 | 69415 |
| 2024-04-19 | 23.48 | $22.57 | 132700 |
| 2024-04-18 | 23.57 | $23.34 | 96936 |
| 2024-04-17 | 23.60 | $23.25 | 68500 |
| 2024-04-16 | 23.63 | $23.25 | 99339 |
| 2024-04-15 | 23.67 | $23.81 | 76748 |
| 2024-04-12 | 23.66 | $24.04 | 63009 |
| 2024-04-11 | 23.62 | $24.42 | 118833 |
| 2024-04-10 | 23.53 | $23.19 | 91300 |
| 2024-04-09 | 23.57 | $23.73 | 46028 |
| 2024-04-08 | 23.55 | $23.53 | 43623 |
| 2024-04-05 | 23.55 | $23.32 | 62400 |
| 2024-04-04 | 23.58 | $23.16 | 63800 |
| 2024-04-03 | 23.62 | $23.31 | 51100 |
| 2024-04-02 | 23.66 | $23.35 | 66100 |
| 2024-04-01 | 23.69 | $23.69 | 66625 |
| 2024-03-28 | 23.69 | $24.00 | 77424 |
| 2024-03-27 | 23.66 | $23.70 | 53500 |
| 2024-03-26 | 23.65 | $23.48 | 107900 |
| 2024-03-25 | 23.67 | $23.53 | 70200 |
| 2024-03-22 | 23.68 | $23.57 | 70309 |
| 2024-03-21 | 23.70 | $23.84 | 97500 |
| 2024-03-20 | 23.68 | $23.40 | 64909 |
| 2024-03-19 | 23.71 | $22.88 | 78715 |
| 2024-03-18 | 23.80 | $22.74 | 147200 |
| 2024-03-15 | 23.91 | $23.25 | 306436 |
| 2024-03-14 | 23.98 | $23.25 | 172746 |
| 2024-03-13 | 24.05 | $23.18 | 76808 |
| 2024-03-12 | 24.15 | $23.29 | 81900 |
| 2024-03-11 | 24.24 | $23.50 | 70129 |
| 2024-03-08 | 24.31 | $23.18 | 100170 |
| 2024-03-07 | 24.43 | $23.65 | 52923 |
| 2024-03-06 | 24.52 | $23.57 | 96503 |
| 2024-03-05 | 24.61 | $23.75 | 99609 |
| 2024-03-04 | 24.71 | $23.97 | 79245 |
| 2024-03-01 | 24.78 | $24.38 | 193644 |
| 2024-02-29 | 24.83 | $24.47 | 83510 |
| 2024-02-28 | 24.86 | $24.23 | 70900 |
| 2024-02-27 | 24.93 | $24.33 | 96434 |
| 2024-02-26 | 24.99 | $24.12 | 96412 |
| 2024-02-23 | 25.08 | $24.18 | 80500 |
| 2024-02-22 | 25.18 | $24.16 | 116800 |
| 2024-02-21 | 25.29 | $24.26 | 96910 |
| 2024-02-20 | 25.39 | $24.40 | 96339 |
| 2024-02-16 | 25.50 | $24.76 | 131723 |
| 2024-02-15 | 25.58 | $24.94 | 125800 |
| 2024-02-14 | 25.64 | $24.48 | 85517 |
| 2024-02-13 | 25.77 | $24.36 | 116908 |
| 2024-02-12 | 25.91 | $25.76 | 83600 |
| 2024-02-09 | 25.93 | $25.95 | 70329 |
| 2024-02-08 | 25.93 | $25.62 | 99800 |
| 2024-02-07 | 25.96 | $24.72 | 66631 |
| 2024-02-06 | 26.09 | $24.94 | 64906 |
| 2024-02-05 | 26.21 | $24.85 | 60200 |
| 2024-02-02 | 26.36 | $25.72 | 60929 |
| 2024-02-01 | 26.42 | $26.36 | 63736 |
| 2024-01-31 | 26.43 | $26.09 | 108200 |
| 2024-01-30 | 26.47 | $26.34 | 56900 |
| 2024-01-29 | 26.48 | $26.25 | 54300 |
| 2024-01-26 | 26.51 | $26.17 | 68515 |
| 2024-01-25 | 26.54 | $26.19 | 51300 |
| 2024-01-24 | 26.58 | $25.69 | 60643 |
| 2024-01-23 | 26.67 | $25.78 | 59123 |
| 2024-01-22 | 26.76 | $25.67 | 65600 |
| 2024-01-19 | 26.88 | $25.69 | 100640 |
| 2024-01-18 | 27.00 | $26.30 | 85900 |
| 2024-01-17 | 27.08 | $26.61 | 85400 |
| 2024-01-16 | 27.13 | $26.54 | 128100 |
| 2024-01-12 | 27.19 | $26.62 | 85205 |
| 2024-01-11 | 27.25 | $26.88 | 145120 |
| 2024-01-10 | 27.29 | $27.39 | 128300 |
| 2024-01-09 | 27.28 | $26.36 | 115224 |
| 2024-01-08 | 27.37 | $28.43 | 125507 |
| 2024-01-05 | 27.26 | $28.37 | 117923 |
| 2024-01-04 | 27.15 | $28.38 | 69100 |
| 2024-01-03 | 27.02 | $28.15 | 83937 |
| 2024-01-02 | 26.90 | $28.62 | 78247 |
| 2023-12-29 | 26.72 | $28.23 | 64219 |
| 2023-12-28 | 26.56 | $28.51 | 78548 |
| 2023-12-27 | 26.35 | $28.14 | 52520 |
| 2023-12-26 | 26.16 | $27.75 | 60600 |
| 2023-12-22 | 26.00 | $27.58 | 70500 |
| 2023-12-21 | 25.83 | $27.29 | 149200 |
| 2023-12-20 | 25.68 | $27.47 | 96900 |
| 2023-12-19 | 25.49 | $27.15 | 68400 |
| 2023-12-18 | 25.31 | $26.73 | 72716 |
| 2023-12-15 | 25.16 | $26.86 | 216943 |
| 2023-12-14 | 24.99 | $27.10 | 116200 |
| 2023-12-13 | 24.76 | $26.47 | 229231 |
| 2023-12-12 | 24.58 | $25.55 | 43100 |
| 2023-12-11 | 24.48 | $25.56 | 50822 |
| 2023-12-08 | 24.37 | $25.49 | 102704 |
| 2023-12-07 | 24.25 | $25.51 | 46100 |
| 2023-12-06 | 24.12 | $25.50 | 92702 |
| 2023-12-05 | 23.97 | $25.18 | 61301 |
| 2023-12-04 | 23.85 | $25.50 | 73609 |
| 2023-12-01 | 23.67 | $25.28 | 147100 |
| 2023-11-30 | 23.50 | $23.83 | 81900 |
| 2023-11-29 | 23.47 | $23.79 | 74107 |
| 2023-11-28 | 23.43 | $23.50 | 64700 |
| 2023-11-27 | 23.43 | $23.35 | 63735 |
| 2023-11-24 | 23.44 | $23.69 | 34647 |
| 2023-11-22 | 23.41 | $23.60 | 54828 |
| 2023-11-21 | 23.39 | $23.39 | 72834 |
| 2023-11-20 | 23.39 | $23.78 | 100510 |
| 2023-11-17 | 23.35 | $24.25 | 110608 |
| 2023-11-16 | 23.25 | $23.50 | 85200 |
| 2023-11-15 | 23.23 | $23.82 | 77700 |
| 2023-11-14 | 23.16 | $23.92 | 103718 |
| 2023-11-13 | 23.08 | $22.80 | 54013 |
| 2023-11-10 | 23.11 | $22.90 | 61111 |
| 2023-11-09 | 23.14 | $22.71 | 45747 |
| 2023-11-08 | 23.18 | $23.12 | 33600 |
| 2023-11-07 | 23.19 | $23.24 | 53400 |
| 2023-11-06 | 23.18 | $23.55 | 60245 |
| 2023-11-03 | 23.14 | $23.76 | 79106 |
| 2023-11-02 | 23.08 | $23.11 | 63200 |
| 2023-11-01 | 23.08 | $22.55 | 62581 |
| 2023-10-31 | 23.13 | $22.52 | 73213 |
| 2023-10-30 | 23.20 | $22.27 | 98194 |
| 2023-10-27 | 23.29 | $21.82 | 109300 |
| 2023-10-26 | 23.45 | $22.18 | 87230 |
| 2023-10-25 | 23.58 | $22.18 | 52300 |
| 2023-10-24 | 23.73 | $22.62 | 45204 |
| 2023-10-23 | 23.85 | $22.67 | 45241 |
| 2023-10-20 | 23.97 | $22.87 | 80444 |
| 2023-10-19 | 24.09 | $23.33 | 102607 |
| 2023-10-18 | 24.17 | $24.20 | 53900 |
| 2023-10-17 | 24.16 | $24.36 | 69517 |
| 2023-10-16 | 24.14 | $24.08 | 59500 |
| 2023-10-13 | 24.15 | $23.48 | 52800 |
| 2023-10-12 | 24.22 | $23.72 | 73345 |
| 2023-10-11 | 24.27 | $24.14 | 43800 |
| 2023-10-10 | 24.29 | $24.01 | 53800 |
| 2023-10-09 | 24.31 | $24.02 | 54000 |
| 2023-10-06 | 24.35 | $23.77 | 59813 |
| 2023-10-05 | 24.41 | $23.72 | 59800 |
| 2023-10-04 | 24.48 | $23.76 | 57700 |
| 2023-10-03 | 24.55 | $23.69 | 71700 |
| 2023-10-02 | 24.65 | $23.98 | 98840 |
| 2023-09-29 | 24.72 | $24.52 | 59955 |
| 2023-09-28 | 24.74 | $24.71 | 61621 |
| 2023-09-27 | 24.74 | $24.52 | 82008 |
| 2023-09-26 | 24.76 | $24.33 | 56600 |
| 2023-09-25 | 24.81 | $25.17 | 91500 |
| 2023-09-22 | 24.77 | $25.12 | 59000 |
| 2023-09-21 | 24.73 | $25.25 | 122300 |
| 2023-09-20 | 24.68 | $25.35 | 80300 |
| 2023-09-19 | 24.61 | $25.10 | 46800 |
| 2023-09-18 | 24.56 | $24.99 | 55500 |
| 2023-09-15 | 24.51 | $25.07 | 176000 |
| 2023-09-14 | 24.45 | $25.22 | 54420 |
| 2023-09-13 | 24.37 | $24.79 | 78200 |
| 2023-09-12 | 24.33 | $24.51 | 35700 |
| 2023-09-11 | 24.31 | $24.52 | 66400 |
| 2023-09-08 | 24.28 | $24.59 | 62845 |
| 2023-09-07 | 24.25 | $24.31 | 139107 |
| 2023-09-06 | 24.25 | $24.58 | 57808 |
| 2023-09-05 | 24.21 | $24.68 | 54100 |
| 2023-09-01 | 24.16 | $25.08 | 54600 |
| 2023-08-31 | 24.06 | $25.28 | 163411 |
| 2023-08-30 | 23.94 | $25.76 | 55849 |
| 2023-08-29 | 23.74 | $25.60 | 86200 |
| 2023-08-28 | 23.55 | $25.47 | 107400 |
| 2023-08-25 | 23.35 | $24.60 | 106765 |
| 2023-08-24 | 23.21 | $24.22 | 232000 |
| 2023-08-23 | 23.11 | $23.47 | 73000 |
| 2023-08-22 | 23.07 | $22.47 | 92646 |
| 2023-08-21 | 23.13 | $22.32 | 74900 |
| 2023-08-18 | 23.22 | $22.38 | 71212 |
| 2023-08-17 | 23.31 | $22.60 | 65900 |
| 2023-08-16 | 23.38 | $22.78 | 70500 |
| 2023-08-15 | 23.44 | $23.32 | 54645 |
| 2023-08-14 | 23.46 | $23.94 | 120520 |
| 2023-08-11 | 23.41 | $23.25 | 130143 |
| 2023-08-10 | 23.42 | $22.75 | 120725 |
| 2023-08-09 | 23.49 | $22.80 | 62900 |
| 2023-08-08 | 23.57 | $23.03 | 67800 |
| 2023-08-07 | 23.62 | $23.27 | 62200 |
| 2023-08-04 | 23.66 | $23.05 | 39411 |
| 2023-08-03 | 23.72 | $23.11 | 64643 |
| 2023-08-02 | 23.79 | $23.28 | 60802 |
| 2023-08-01 | 23.84 | $23.50 | 70308 |
| 2023-07-31 | 23.88 | $23.58 | 113503 |
| 2023-07-28 | 23.91 | $23.58 | 42617 |
| 2023-07-27 | 23.94 | $23.71 | 85300 |
| 2023-07-26 | 23.97 | $24.21 | 136238 |
| 2023-07-25 | 23.94 | $23.56 | 89009 |
| 2023-07-24 | 23.98 | $24.34 | 147400 |
| 2023-07-21 | 23.94 | $24.08 | 83948 |
| 2023-07-20 | 23.93 | $24.68 | 97800 |
| 2023-07-19 | 23.85 | $24.66 | 100223 |
| 2023-07-18 | 23.77 | $24.47 | 136747 |
| 2023-07-17 | 23.69 | $24.14 | 79524 |
| 2023-07-14 | 23.64 | $24.12 | 70047 |
| 2023-07-13 | 23.59 | $24.39 | 95400 |
| 2023-07-12 | 23.51 | $24.10 | 83900 |
| 2023-07-11 | 23.45 | $23.91 | 70600 |
| 2023-07-10 | 23.40 | $23.73 | 63354 |
| 2023-07-07 | 23.37 | $23.64 | 140610 |
| 2023-07-06 | 23.34 | $23.67 | 67604 |
| 2023-07-05 | 23.30 | $23.61 | 91230 |
| 2023-07-03 | 23.27 | $23.69 | 38334 |
| 2023-06-30 | 23.23 | $23.17 | 101617 |
| 2023-06-29 | 23.23 | $23.32 | 47728 |
| 2023-06-28 | 23.22 | $23.14 | 70400 |
| 2023-06-27 | 23.23 | $23.30 | 52400 |
| 2023-06-26 | 23.22 | $23.30 | 79331 |
| 2023-06-23 | 23.22 | $23.40 | 243300 |
| 2023-06-22 | 23.20 | $23.59 | 121902 |
| 2023-06-21 | 23.15 | $23.38 | 81836 |
| 2023-06-20 | 23.13 | $23.46 | 69143 |
| 2023-06-16 | 23.10 | $23.75 | 146114 |
| 2023-06-15 | 23.03 | $23.76 | 104800 |
| 2023-06-14 | 22.95 | $23.67 | 86806 |
| 2023-06-13 | 22.87 | $23.87 | 130600 |
| 2023-06-12 | 22.77 | $23.65 | 85300 |
| 2023-06-09 | 22.68 | $23.76 | 65249 |
| 2023-06-08 | 22.56 | $23.79 | 78723 |
| 2023-06-07 | 22.43 | $23.92 | 122800 |
| 2023-06-06 | 22.28 | $23.20 | 112803 |
| 2023-06-05 | 22.18 | $22.36 | 63744 |
| 2023-06-02 | 22.16 | $22.60 | 90600 |
| 2023-06-01 | 22.11 | $21.79 | 62800 |
| 2023-05-31 | 22.15 | $21.53 | 135000 |
| 2023-05-30 | 22.21 | $21.64 | 59400 |
| 2023-05-26 | 22.27 | $21.68 | 63042 |
| 2023-05-25 | 22.34 | $21.53 | 53900 |
| 2023-05-24 | 22.42 | $21.64 | 83534 |
| 2023-05-23 | 22.50 | $22.18 | 88105 |
| 2023-05-22 | 22.54 | $21.89 | 72441 |
| 2023-05-19 | 22.61 | $22.14 | 73000 |
| 2023-05-18 | 22.65 | $22.21 | 74140 |
| 2023-05-17 | 22.70 | $21.95 | 79630 |
| 2023-05-16 | 22.78 | $21.37 | 90900 |
| 2023-05-15 | 22.93 | $21.46 | 81800 |
| 2023-05-12 | 23.08 | $21.14 | 51252 |
| 2023-05-11 | 23.29 | $21.43 | 62316 |
| 2023-05-10 | 23.48 | $21.58 | 80913 |
| 2023-05-09 | 23.68 | $21.86 | 132505 |
| 2023-05-08 | 23.88 | $22.22 | 51000 |
| 2023-05-05 | 24.05 | $22.51 | 66440 |
| 2023-05-04 | 24.21 | $22.58 | 180230 |
| 2023-05-03 | 24.38 | $23.20 | 72706 |
| 2023-05-02 | 24.51 | $23.54 | 135900 |
| 2023-05-01 | 24.61 | $23.80 | 69600 |
| 2023-04-28 | 24.69 | $23.75 | 51937 |
| 2023-04-27 | 24.79 | $23.52 | 40206 |
| 2023-04-26 | 24.93 | $23.26 | 62437 |
| 2023-04-25 | 25.10 | $23.54 | 62600 |
| 2023-04-24 | 25.27 | $24.22 | 68300 |
| 2023-04-21 | 25.38 | $24.20 | 69424 |
| 2023-04-20 | 25.50 | $24.76 | 51709 |
| 2023-04-19 | 25.58 | $25.07 | 45700 |
| 2023-04-18 | 25.63 | $25.14 | 70900 |
| 2023-04-17 | 25.69 | $25.41 | 54100 |
| 2023-04-14 | 25.72 | $25.03 | 37820 |
| 2023-04-13 | 25.79 | $25.05 | 53703 |
| 2023-04-12 | 25.87 | $25.01 | 56302 |
| 2023-04-11 | 25.96 | $25.30 | 282000 |
| 2023-04-10 | 26.02 | $25.96 | 74000 |
| 2023-04-06 | 26.03 | $25.88 | 43900 |
| 2023-04-05 | 26.05 | $25.88 | 39600 |
| 2023-04-04 | 26.06 | $25.66 | 50100 |
| 2023-04-03 | 26.11 | $25.96 | 62000 |
| 2023-03-31 | 26.12 | $26.24 | 66100 |
| 2023-03-30 | 26.11 | $25.74 | 25712 |
| 2023-03-29 | 26.15 | $25.80 | 39139 |
| 2023-03-28 | 26.19 | $25.61 | 77100 |
| 2023-03-27 | 26.25 | $25.68 | 52901 |
| 2023-03-24 | 26.31 | $25.77 | 137800 |
| 2023-03-23 | 26.36 | $24.67 | 77300 |
| 2023-03-22 | 26.54 | $24.92 | 78200 |
| 2023-03-21 | 26.71 | $25.68 | 98038 |
| 2023-03-20 | 26.82 | $24.74 | 87100 |
| 2023-03-17 | 27.04 | $24.13 | 401700 |
| 2023-03-16 | 27.35 | $25.01 | 114349 |
| 2023-03-15 | 27.59 | $25.65 | 114729 |
| 2023-03-14 | 27.80 | $25.64 | 98500 |
| 2023-03-13 | 28.02 | $25.45 | 172200 |
| 2023-03-10 | 28.30 | $26.63 | 102800 |
| 2023-03-09 | 28.47 | $27.82 | 75900 |
| 2023-03-08 | 28.54 | $28.53 | 36200 |
| 2023-03-07 | 28.54 | $28.30 | 45511 |
| 2023-03-06 | 28.57 | $28.65 | 59300 |
| 2023-03-03 | 28.56 | $28.69 | 64822 |
| 2023-03-02 | 28.54 | $28.20 | 46300 |
| 2023-03-01 | 28.58 | $28.47 | 64823 |
| 2023-02-28 | 28.59 | $28.14 | 119800 |
| 2023-02-27 | 28.64 | $28.48 | 64900 |
| 2023-02-24 | 28.65 | $28.54 | 50832 |
| 2023-02-23 | 28.67 | $28.57 | 62948 |
| 2023-02-22 | 28.68 | $28.17 | 76100 |
| 2023-02-21 | 28.73 | $28.38 | 89713 |
| 2023-02-17 | 28.76 | $29.68 | 157400 |
| 2023-02-16 | 28.67 | $29.85 | 167923 |
| 2023-02-15 | 28.54 | $27.43 | 155338 |
| 2023-02-14 | 28.66 | $26.98 | 57927 |
| 2023-02-13 | 28.84 | $27.43 | 55022 |
| 2023-02-10 | 28.99 | $27.04 | 121032 |
| 2023-02-09 | 29.19 | $27.02 | 116500 |
| 2023-02-08 | 29.42 | $27.50 | 134836 |
| 2023-02-07 | 29.62 | $28.26 | 147700 |
| 2023-02-06 | 29.77 | $28.82 | 215310 |
| 2023-02-03 | 29.87 | $30.15 | 88149 |
| 2023-02-02 | 29.84 | $31.16 | 80518 |
| 2023-02-01 | 29.70 | $30.91 | 70036 |
| 2023-01-31 | 29.57 | $31.02 | 66000 |
| 2023-01-30 | 29.42 | $30.24 | 46400 |
| 2023-01-27 | 29.33 | $30.42 | 146400 |
| 2023-01-26 | 29.21 | $29.84 | 41407 |
| 2023-01-25 | 29.15 | $29.89 | 43400 |
| 2023-01-24 | 29.07 | $29.46 | 110800 |
| 2023-01-23 | 29.03 | $29.31 | 58116 |
| 2023-01-20 | 29.00 | $29.32 | 38025 |
| 2023-01-19 | 28.96 | $29.69 | 51617 |
| 2023-01-18 | 28.89 | $29.70 | 46749 |
| 2023-01-17 | 28.80 | $29.83 | 76041 |
| 2023-01-13 | 28.69 | $29.55 | 43645 |
| 2023-01-12 | 28.60 | $29.72 | 66000 |
| 2023-01-11 | 28.49 | $29.20 | 73212 |
| 2023-01-10 | 28.41 | $28.77 | 42700 |
| 2023-01-09 | 28.37 | $28.74 | 89200 |
| 2023-01-06 | 28.34 | $28.82 | 52816 |
| 2023-01-05 | 28.28 | $28.00 | 53400 |
| 2023-01-04 | 28.31 | $28.72 | 36145 |
| 2023-01-03 | 28.27 | $28.38 | 87404 |
| 2022-12-30 | 28.26 | $28.25 | 46031 |
| 2022-12-29 | 28.26 | $28.48 | 42500 |
| 2022-12-28 | 28.24 | $28.08 | 35146 |
| 2022-12-27 | 28.25 | $28.40 | 56400 |
| 2022-12-23 | 28.24 | $28.31 | 44145 |
| 2022-12-22 | 28.23 | $28.04 | 255900 |
| 2022-12-21 | 28.25 | $28.02 | 120400 |
| 2022-12-20 | 28.28 | $28.36 | 111200 |
| 2022-12-19 | 28.27 | $28.23 | 68619 |
| 2022-12-16 | 28.27 | $28.60 | 110600 |
| 2022-12-15 | 28.24 | $28.98 | 239449 |
| 2022-12-14 | 28.16 | $29.11 | 120402 |
| 2022-12-13 | 28.06 | $28.52 | 203814 |
| 2022-12-12 | 28.01 | $28.44 | 53745 |
| 2022-12-09 | 27.97 | $27.89 | 45600 |
| 2022-12-08 | 27.97 | $27.70 | 83700 |
| 2022-12-07 | 28.00 | $27.74 | 71600 |
| 2022-12-06 | 28.03 | $27.88 | 92100 |
| 2022-12-05 | 28.05 | $27.85 | 56419 |
| 2022-12-02 | 28.07 | $28.82 | 57000 |
| 2022-12-01 | 27.99 | $28.81 | 93200 |
| 2022-11-30 | 27.90 | $28.91 | 105600 |
| 2022-11-29 | 27.79 | $28.73 | 77000 |
| 2022-11-28 | 27.70 | $28.52 | 70600 |
| 2022-11-25 | 27.61 | $28.70 | 33932 |
| 2022-11-23 | 27.49 | $28.36 | 58103 |
| 2022-11-22 | 27.40 | $28.49 | 47918 |
| 2022-11-21 | 27.29 | $28.11 | 60600 |
| 2022-11-18 | 27.20 | $28.34 | 87400 |
| 2022-11-17 | 27.08 | $28.35 | 138105 |
| 2022-11-16 | 26.95 | $28.03 | 144800 |
| 2022-11-15 | 26.83 | $27.05 | 179807 |
| 2022-11-14 | 26.81 | $27.09 | 99900 |
| 2022-11-11 | 26.78 | $27.93 | 62129 |
| 2022-11-10 | 26.66 | $28.03 | 184494 |
| 2022-11-09 | 26.52 | $27.14 | 52500 |
| 2022-11-08 | 26.45 | $27.49 | 135107 |
| 2022-11-07 | 26.34 | $27.58 | 109490 |
| 2022-11-04 | 26.21 | $26.94 | 116018 |
| 2022-11-03 | 26.13 | $26.43 | 99202 |
| 2022-11-02 | 26.10 | $27.00 | 132918 |
| 2022-11-01 | 26.01 | $27.35 | 76500 |
| 2022-10-31 | 25.87 | $27.37 | 87719 |
| 2022-10-28 | 25.71 | $27.23 | 124213 |
| 2022-10-27 | 25.55 | $26.74 | 135119 |
| 2022-10-26 | 25.42 | $26.17 | 82803 |
| 2022-10-25 | 25.34 | $26.16 | 203147 |
| 2022-10-24 | 25.26 | $25.70 | 106300 |
| 2022-10-21 | 25.21 | $25.44 | 84413 |
| 2022-10-20 | 25.19 | $25.82 | 71402 |
| 2022-10-19 | 25.12 | $25.90 | 126100 |
| 2022-10-18 | 25.04 | $25.85 | 81544 |
| 2022-10-17 | 24.95 | $25.92 | 86237 |
| 2022-10-14 | 24.85 | $24.92 | 76300 |
| 2022-10-13 | 24.85 | $25.41 | 130023 |
| 2022-10-12 | 24.79 | $24.26 | 114703 |
| 2022-10-11 | 24.84 | $24.26 | 82206 |
| 2022-10-10 | 24.90 | $24.23 | 114900 |
| 2022-10-07 | 24.97 | $23.95 | 95703 |
| 2022-10-06 | 25.08 | $24.45 | 52619 |
| 2022-10-05 | 25.15 | $24.76 | 67709 |
| 2022-10-04 | 25.19 | $25.25 | 138600 |
| 2022-10-03 | 25.18 | $24.25 | 139000 |
| 2022-09-30 | 25.28 | $23.69 | 643215 |
| 2022-09-29 | 25.45 | $23.11 | 69644 |
| 2022-09-28 | 25.69 | $24.30 | 39511 |
| 2022-09-27 | 25.84 | $24.04 | 58900 |
| 2022-09-26 | 26.03 | $24.27 | 83000 |
| 2022-09-23 | 26.22 | $24.77 | 66612 |
| 2022-09-22 | 26.37 | $25.45 | 67940 |
| 2022-09-21 | 26.46 | $25.70 | 71400 |
| 2022-09-20 | 26.54 | $25.67 | 97704 |
| 2022-09-19 | 26.64 | $25.89 | 71700 |
| 2022-09-16 | 26.72 | $25.67 | 228428 |
| 2022-09-15 | 26.83 | $26.05 | 57722 |
| 2022-09-14 | 26.91 | $26.31 | 69825 |
| 2022-09-13 | 26.97 | $26.27 | 50341 |
| 2022-09-12 | 27.04 | $26.98 | 43700 |
| 2022-09-09 | 27.05 | $26.29 | 35300 |
| 2022-09-08 | 27.13 | $25.94 | 47500 |
| 2022-09-07 | 27.26 | $26.24 | 62149 |
| 2022-09-06 | 27.36 | $25.83 | 44900 |
| 2022-09-02 | 27.52 | $25.96 | 43735 |
| 2022-09-01 | 27.69 | $26.43 | 60724 |
| 2022-08-31 | 27.82 | $26.04 | 91812 |
| 2022-08-30 | 28.01 | $26.57 | 85200 |
| 2022-08-29 | 28.16 | $26.91 | 31215 |
| 2022-08-26 | 28.29 | $27.11 | 74031 |
| 2022-08-25 | 28.42 | $27.72 | 30532 |
| 2022-08-24 | 28.49 | $27.62 | 48304 |
| 2022-08-23 | 28.58 | $27.54 | 60100 |
| 2022-08-22 | 28.69 | $28.07 | 39020 |
| 2022-08-19 | 28.76 | $28.87 | 55525 |
| 2022-08-18 | 28.74 | $29.25 | 24800 |
| 2022-08-17 | 28.69 | $29.07 | 94100 |
| 2022-08-16 | 28.65 | $29.40 | 114420 |
| 2022-08-15 | 28.57 | $29.59 | 40000 |
| 2022-08-12 | 28.46 | $29.43 | 49200 |
| 2022-08-11 | 28.36 | $29.19 | 41300 |
| 2022-08-10 | 28.27 | $28.74 | 53501 |
| 2022-08-09 | 28.23 | $28.37 | 55509 |
| 2022-08-08 | 28.21 | $28.41 | 50927 |
| 2022-08-05 | 28.19 | $28.70 | 83000 |
| 2022-08-04 | 28.14 | $28.23 | 40631 |
| 2022-08-03 | 28.13 | $28.56 | 71409 |
| 2022-08-02 | 28.08 | $28.57 | 52906 |
| 2022-08-01 | 28.03 | $28.62 | 86400 |
| 2022-07-29 | 27.97 | $28.91 | 123904 |
| 2022-07-28 | 27.87 | $28.04 | 113303 |
| 2022-07-27 | 27.85 | $27.58 | 72537 |
| 2022-07-26 | 27.88 | $27.75 | 61800 |
| 2022-07-25 | 27.89 | $27.41 | 59100 |
| 2022-07-22 | 27.94 | $27.27 | 111105 |
| 2022-07-21 | 28.01 | $27.89 | 116005 |
| 2022-07-20 | 28.02 | $27.43 | 97600 |
| 2022-07-19 | 28.09 | $27.88 | 76700 |
| 2022-07-18 | 28.11 | $27.70 | 78600 |
| 2022-07-15 | 28.15 | $27.80 | 79754 |
| 2022-07-14 | 28.19 | $27.22 | 83700 |
| 2022-07-13 | 28.29 | $27.56 | 36500 |
| 2022-07-12 | 28.37 | $28.06 | 39500 |
| 2022-07-11 | 28.40 | $28.06 | 143930 |
| 2022-07-08 | 28.43 | $27.96 | 140722 |
| 2022-07-07 | 28.48 | $28.36 | 26232 |
| 2022-07-06 | 28.50 | $28.16 | 52315 |
| 2022-07-05 | 28.53 | $28.87 | 54100 |
| 2022-07-01 | 28.50 | $28.94 | 71200 |
| 2022-06-30 | 28.45 | $28.35 | 24700 |
| 2022-06-29 | 28.46 | $28.48 | 30400 |
| 2022-06-28 | 28.46 | $28.44 | 50109 |
| 2022-06-27 | 28.46 | $28.76 | 41947 |
| 2022-06-24 | 28.43 | $28.48 | 281207 |
| 2022-06-23 | 28.42 | $27.57 | 43400 |
| 2022-06-22 | 28.51 | $27.71 | 44000 |
| 2022-06-21 | 28.60 | $27.86 | 67000 |
| 2022-06-17 | 28.68 | $26.99 | 67215 |
| 2022-06-16 | 28.85 | $26.72 | 76111 |
| 2022-06-15 | 29.08 | $28.45 | 43917 |
| 2022-06-14 | 29.15 | $27.86 | 75334 |
| 2022-06-13 | 29.28 | $27.95 | 67921 |
| 2022-06-10 | 29.42 | $29.74 | 61300 |
| 2022-06-09 | 29.39 | $29.99 | 50903 |
| 2022-06-08 | 29.32 | $30.27 | 36100 |
| 2022-06-07 | 29.22 | $30.51 | 60800 |
| 2022-06-06 | 29.09 | $30.15 | 55200 |
| 2022-06-03 | 28.98 | $30.00 | 47028 |
| 2022-06-02 | 28.87 | $29.91 | 40272 |
| 2022-06-01 | 28.76 | $29.34 | 61600 |
| 2022-05-31 | 28.70 | $30.02 | 147000 |
| 2022-05-27 | 28.56 | $29.85 | 46661 |
| 2022-05-26 | 28.43 | $29.38 | 102230 |
| 2022-05-25 | 28.33 | $28.67 | 43940 |
| 2022-05-24 | 28.29 | $28.16 | 50300 |
| 2022-05-23 | 28.30 | $28.01 | 91600 |
| 2022-05-20 | 28.33 | $28.23 | 79800 |
| 2022-05-19 | 28.34 | $27.93 | 56133 |
| 2022-05-18 | 28.39 | $28.65 | 73400 |
| 2022-05-17 | 28.36 | $29.07 | 48715 |
| 2022-05-16 | 28.29 | $28.47 | 49534 |
| 2022-05-13 | 28.27 | $28.29 | 124300 |
| 2022-05-12 | 28.26 | $27.78 | 124405 |
| 2022-05-11 | 28.31 | $27.77 | 96600 |
| 2022-05-10 | 28.37 | $27.44 | 90900 |
| 2022-05-09 | 28.47 | $27.44 | 70600 |
| 2022-05-06 | 28.58 | $28.21 | 78965 |
| 2022-05-05 | 28.62 | $27.60 | 94905 |
| 2022-05-04 | 28.72 | $27.57 | 107218 |
| 2022-05-03 | 28.84 | $27.64 | 66932 |
| 2022-05-02 | 28.97 | $27.23 | 120500 |
| 2022-04-29 | 29.15 | $27.28 | 207700 |
| 2022-04-28 | 29.35 | $28.00 | 77110 |
| 2022-04-27 | 29.49 | $26.82 | 97200 |
| 2022-04-26 | 29.78 | $27.66 | 68450 |
| 2022-04-25 | 30.00 | $28.88 | 77515 |
| 2022-04-22 | 30.12 | $29.04 | 56900 |
| 2022-04-21 | 30.23 | $30.07 | 92100 |
| 2022-04-20 | 30.25 | $30.59 | 72000 |
| 2022-04-19 | 30.21 | $30.68 | 55722 |
| 2022-04-18 | 30.16 | $30.09 | 53637 |
| 2022-04-14 | 30.17 | $30.10 | 49900 |
| 2022-04-13 | 30.17 | $30.26 | 67300 |
| 2022-04-12 | 30.17 | $29.29 | 32800 |
| 2022-04-11 | 30.26 | $29.32 | 180100 |
| 2022-04-08 | 30.36 | $29.54 | 36936 |
| 2022-04-07 | 30.44 | $29.90 | 25900 |
| 2022-04-06 | 30.50 | $30.09 | 49500 |
| 2022-04-05 | 30.54 | $30.36 | 52500 |
| 2022-04-04 | 30.56 | $30.71 | 53620 |
| 2022-04-01 | 30.55 | $31.38 | 42800 |
| 2022-03-31 | 30.46 | $31.10 | 47700 |
| 2022-03-30 | 30.39 | $31.35 | 45700 |
| 2022-03-29 | 30.29 | $31.61 | 66828 |
| 2022-03-28 | 30.15 | $30.65 | 59400 |
| 2022-03-25 | 30.10 | $30.49 | 57700 |
| 2022-03-24 | 30.06 | $30.11 | 61800 |
| 2022-03-23 | 30.05 | $29.99 | 42234 |
| 2022-03-22 | 30.06 | $30.40 | 67728 |
| 2022-03-21 | 30.02 | $30.30 | 35738 |
| 2022-03-18 | 29.99 | $30.30 | 115700 |
| 2022-03-17 | 29.96 | $30.08 | 40408 |
| 2022-03-16 | 29.95 | $29.71 | 53909 |
| 2022-03-15 | 29.97 | $29.63 | 50539 |
| 2022-03-14 | 30.01 | $29.71 | 51200 |
| 2022-03-11 | 30.04 | $29.97 | 31403 |
| 2022-03-10 | 30.05 | $30.36 | 32600 |
| 2022-03-09 | 30.02 | $30.47 | 64948 |
| 2022-03-08 | 29.97 | $30.02 | 90700 |
| 2022-03-07 | 29.96 | $29.79 | 65539 |
| 2022-03-04 | 29.98 | $29.81 | 70400 |
| 2022-03-03 | 30.00 | $29.70 | 46907 |
| 2022-03-02 | 30.03 | $29.47 | 49501 |
| 2022-03-01 | 30.09 | $29.05 | 80618 |
| 2022-02-28 | 30.20 | $29.14 | 125725 |
| 2022-02-25 | 30.31 | $29.77 | 35343 |
| 2022-02-24 | 30.37 | $29.17 | 102521 |
| 2022-02-23 | 30.49 | $28.61 | 108349 |
| 2022-02-22 | 30.69 | $29.34 | 54733 |
| 2022-02-18 | 30.84 | $29.45 | 131000 |
| 2022-02-17 | 30.98 | $29.49 | 72446 |
| 2022-02-16 | 31.14 | $30.18 | 127400 |
| 2022-02-15 | 31.24 | $29.82 | 58300 |
| 2022-02-14 | 31.39 | $29.81 | 72100 |
| 2022-02-11 | 31.55 | $30.12 | 109500 |
| 2022-02-10 | 31.70 | $30.13 | 78000 |
| 2022-02-09 | 31.87 | $30.69 | 70607 |
| 2022-02-08 | 31.99 | $30.79 | 61902 |
| 2022-02-07 | 32.12 | $30.78 | 59500 |
| 2022-02-04 | 32.26 | $30.61 | 62244 |
| 2022-02-03 | 32.44 | $31.00 | 70641 |
| 2022-02-02 | 32.59 | $31.62 | 78315 |
| 2022-02-01 | 32.69 | $31.85 | 64700 |
| 2022-01-31 | 32.78 | $32.01 | 116533 |
| 2022-01-28 | 32.86 | $30.29 | 155900 |
| 2022-01-27 | 33.13 | $30.35 | 76000 |
| 2022-01-26 | 33.42 | $31.09 | 75000 |
| 2022-01-25 | 33.67 | $31.45 | 128700 |
| 2022-01-24 | 33.90 | $32.10 | 84200 |
| 2022-01-21 | 34.09 | $32.11 | 85837 |
| 2022-01-20 | 34.30 | $33.07 | 114637 |
| 2022-01-19 | 34.43 | $33.60 | 55900 |
| 2022-01-18 | 34.52 | $34.00 | 48800 |
| 2022-01-14 | 34.57 | $34.42 | 57126 |
| 2022-01-13 | 34.59 | $34.25 | 51600 |
| 2022-01-12 | 34.62 | $34.19 | 145726 |
| 2022-01-11 | 34.67 | $34.47 | 61400 |
| 2022-01-10 | 34.69 | $34.89 | 208711 |
| 2022-01-07 | 34.67 | $35.36 | 75400 |
| 2022-01-06 | 34.59 | $35.33 | 161440 |
| 2022-01-05 | 34.52 | $35.09 | 65800 |
| 2022-01-04 | 34.46 | $36.05 | 66100 |
| 2022-01-03 | 34.29 | $35.31 | 53100 |
| 2021-12-31 | 34.18 | $34.68 | 42000 |
| 2021-12-30 | 34.13 | $34.40 | 30509 |
| 2021-12-29 | 34.10 | $34.38 | 38141 |
| 2021-12-28 | 34.07 | $34.19 | 50632 |
| 2021-12-27 | 34.06 | $34.14 | 63740 |
| 2021-12-23 | 34.05 | $33.72 | 68900 |
| 2021-12-22 | 34.08 | $33.83 | 98904 |
| 2021-12-21 | 34.11 | $33.30 | 76724 |
| 2021-12-20 | 34.20 | $33.01 | 116400 |
| 2021-12-17 | 34.32 | $34.04 | 147848 |
| 2021-12-16 | 34.35 | $33.90 | 82600 |
| 2021-12-15 | 34.40 | $33.73 | 101300 |
| 2021-12-14 | 34.47 | $33.73 | 137862 |
| 2021-12-13 | 34.55 | $34.08 | 74600 |
| 2021-12-10 | 34.60 | $34.47 | 53400 |
| 2021-12-09 | 34.61 | $34.06 | 70439 |
| 2021-12-08 | 34.67 | $34.64 | 78100 |
| 2021-12-07 | 34.67 | $33.68 | 190913 |
| 2021-12-06 | 34.77 | $34.04 | 71500 |
| 2021-12-03 | 34.85 | $33.56 | 79600 |
| 2021-12-02 | 34.99 | $33.93 | 80850 |
| 2021-12-01 | 35.10 | $33.05 | 144600 |
| 2021-11-30 | 35.31 | $32.67 | 252835 |
| 2021-11-29 | 35.59 | $33.25 | 122700 |
| 2021-11-26 | 35.84 | $34.23 | 109336 |
| 2021-11-24 | 36.01 | $36.23 | 39800 |
| 2021-11-23 | 35.98 | $36.44 | 92900 |
| 2021-11-22 | 35.94 | $36.02 | 262009 |
| 2021-11-19 | 35.93 | $35.68 | 178125 |
| 2021-11-18 | 35.95 | $35.98 | 91700 |
| 2021-11-17 | 35.95 | $36.20 | 240000 |
| 2021-11-16 | 35.93 | $37.40 | 95918 |
| 2021-11-15 | 35.77 | $37.55 | 54000 |
| 2021-11-12 | 35.58 | $37.08 | 45444 |
| 2021-11-11 | 35.43 | $37.00 | 59400 |
| 2021-11-10 | 35.26 | $36.54 | 72600 |
| 2021-11-09 | 35.12 | $36.45 | 57820 |
| 2021-11-08 | 34.99 | $36.23 | 53400 |
| 2021-11-05 | 34.85 | $36.64 | 139300 |
| 2021-11-04 | 34.67 | $34.26 | 83000 |
| 2021-11-03 | 34.71 | $34.68 | 72243 |
| 2021-11-02 | 34.71 | $34.56 | 61424 |
| 2021-11-01 | 34.73 | $35.13 | 93743 |
| 2021-10-29 | 34.69 | $34.79 | 102000 |
| 2021-10-28 | 34.68 | $35.64 | 37126 |
| 2021-10-27 | 34.57 | $34.83 | 73807 |
| 2021-10-26 | 34.55 | $35.20 | 54300 |
| 2021-10-25 | 34.48 | $35.20 | 67034 |
| 2021-10-22 | 34.40 | $34.90 | 61132 |
| 2021-10-21 | 34.35 | $35.59 | 89845 |
| 2021-10-20 | 34.22 | $35.12 | 128131 |
| 2021-10-19 | 34.12 | $34.39 | 42000 |
| 2021-10-18 | 34.10 | $34.38 | 91000 |
| 2021-10-15 | 34.07 | $33.96 | 72700 |
| 2021-10-14 | 34.08 | $33.73 | 48522 |
| 2021-10-13 | 34.11 | $33.44 | 65516 |
| 2021-10-12 | 34.18 | $32.86 | 72300 |
| 2021-10-11 | 34.32 | $32.91 | 31334 |
| 2021-10-08 | 34.47 | $33.35 | 30839 |
| 2021-10-07 | 34.59 | $33.56 | 87400 |
| 2021-10-06 | 34.70 | $33.94 | 36700 |
| 2021-10-05 | 34.78 | $34.05 | 50600 |
| 2021-10-04 | 34.86 | $34.16 | 81000 |
| 2021-10-01 | 34.93 | $34.06 | 60300 |
| 2021-09-30 | 35.02 | $33.45 | 67900 |
| 2021-09-29 | 35.19 | $34.17 | 102939 |
| 2021-09-28 | 35.29 | $33.58 | 80300 |
| 2021-09-27 | 35.47 | $33.68 | 77922 |
| 2021-09-24 | 35.66 | $33.62 | 54000 |
| 2021-09-23 | 35.88 | $33.70 | 79000 |
| 2021-09-22 | 36.11 | $33.62 | 54900 |
| 2021-09-21 | 36.37 | $33.43 | 44700 |
| 2021-09-20 | 36.68 | $33.20 | 59200 |
| 2021-09-17 | 37.04 | $33.69 | 180700 |
| 2021-09-16 | 37.40 | $33.91 | 114428 |
| 2021-09-15 | 37.76 | $33.80 | 80300 |
| 2021-09-14 | 38.18 | $33.89 | 122935 |
| 2021-09-13 | 38.63 | $34.31 | 103646 |
| 2021-09-10 | 39.09 | $33.23 | 150600 |
| 2021-09-09 | 39.70 | $34.51 | 88530 |
| 2021-09-08 | 40.25 | $35.41 | 165800 |
| 2021-09-07 | 40.76 | $36.07 | 166718 |
| 2021-09-03 | 41.25 | $37.40 | 163893 |
| 2021-09-02 | 41.66 | $37.65 | 315517 |
| 2021-09-01 | 42.08 | $45.84 | 295112 |
| 2021-08-31 | 41.68 | $46.34 | 426476 |
| 2021-08-30 | 41.19 | $45.19 | 270521 |
| 2021-08-27 | 40.77 | $45.07 | 252461 |
| 2021-08-26 | 40.32 | $44.41 | 235800 |
| 2021-08-25 | 39.89 | $44.30 | 235100 |
| 2021-08-24 | 39.43 | $39.78 | 27200 |
| 2021-08-23 | 39.39 | $39.85 | 36633 |
| 2021-08-20 | 39.34 | $40.23 | 88834 |
| 2021-08-19 | 39.25 | $39.76 | 67134 |
| 2021-08-18 | 39.19 | $39.98 | 48400 |
| 2021-08-17 | 39.11 | $39.50 | 51620 |
| 2021-08-16 | 39.07 | $39.81 | 36904 |
| 2021-08-13 | 38.99 | $39.90 | 19000 |
| 2021-08-12 | 38.90 | $40.07 | 97700 |
| 2021-08-11 | 38.77 | $39.27 | 82248 |
| 2021-08-10 | 38.72 | $38.84 | 22600 |
| 2021-08-09 | 38.71 | $38.67 | 44600 |
| 2021-08-06 | 38.71 | $39.09 | 36700 |
| 2021-08-05 | 38.67 | $38.84 | 66214 |
| 2021-08-04 | 38.65 | $37.84 | 49100 |
| 2021-08-03 | 38.74 | $38.72 | 28500 |
| 2021-08-02 | 38.74 | $39.04 | 43136 |
| 2021-07-30 | 38.71 | $39.24 | 88903 |
| 2021-07-29 | 38.65 | $38.68 | 72728 |
| 2021-07-28 | 38.65 | $38.80 | 453206 |
| 2021-07-27 | 38.63 | $38.51 | 33648 |
| 2021-07-26 | 38.65 | $38.36 | 25425 |
| 2021-07-23 | 38.68 | $38.28 | 26700 |
| 2021-07-22 | 38.72 | $38.41 | 31500 |
| 2021-07-21 | 38.75 | $38.90 | 48200 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
20.48
2026-07-17
Close Price
$20.64
Vol: 232420
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
14.56
Average
24.15
Maximum
42.50
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.48 | $20.64 | 232420 |
| 2026-07-16 | 20.46 | $21.04 | 190103 |
| 2026-07-15 | 20.40 | $20.61 | 199312 |
| 2026-07-14 | 20.39 | $20.54 | 201800 |
| 2026-07-13 | 20.38 | $20.44 | 199634 |
| 2026-07-10 | 20.39 | $20.49 | 137637 |
| 2026-07-09 | 20.39 | $20.18 | 212611 |
| 2026-07-08 | 20.43 | $19.87 | 148000 |
| 2026-07-07 | 20.50 | $19.70 | 178026 |
| 2026-07-06 | 20.59 | $20.04 | 80117 |
| 2026-07-02 | 20.64 | $20.50 | 83614 |
| 2026-07-01 | 20.65 | $20.54 | 122513 |
| 2026-06-30 | 20.66 | $20.53 | 133112 |
| 2026-06-29 | 20.66 | $20.74 | 135602 |
| 2026-06-26 | 20.64 | $20.89 | 413800 |
| 2026-06-25 | 20.60 | $20.81 | 91200 |
| 2026-06-24 | 20.57 | $20.72 | 117300 |
| 2026-06-23 | 20.54 | $20.74 | 216119 |
| 2026-06-22 | 20.51 | $20.40 | 93072 |
| 2026-06-18 | 20.51 | $20.45 | 146908 |
| 2026-06-17 | 20.50 | $20.32 | 134643 |
| 2026-06-16 | 20.50 | $20.51 | 121334 |
| 2026-06-15 | 20.47 | $20.48 | 165633 |
| 2026-06-12 | 20.44 | $21.37 | 135208 |
| 2026-06-11 | 20.32 | $20.92 | 175543 |
| 2026-06-10 | 20.23 | $21.05 | 220308 |
| 2026-06-09 | 20.13 | $20.53 | 156600 |
| 2026-06-08 | 20.06 | $20.55 | 114803 |
| 2026-06-05 | 20.00 | $20.29 | 104600 |
| 2026-06-04 | 19.95 | $20.36 | 104612 |
| 2026-06-03 | 19.90 | $20.01 | 175619 |
| 2026-06-02 | 19.87 | $20.10 | 153500 |
| 2026-06-01 | 19.83 | $19.79 | 152433 |
| 2026-05-29 | 19.81 | $19.95 | 162400 |
| 2026-05-28 | 19.77 | $20.40 | 166049 |
| 2026-05-27 | 19.67 | $20.21 | 88532 |
| 2026-05-26 | 19.58 | $20.19 | 156545 |
| 2026-05-22 | 19.48 | $20.21 | 104436 |
| 2026-05-21 | 19.35 | $20.08 | 142821 |
| 2026-05-20 | 19.23 | $19.82 | 117322 |
| 2026-05-19 | 19.11 | $19.43 | 99300 |
| 2026-05-18 | 19.02 | $19.38 | 120998 |
| 2026-05-15 | 18.92 | $19.11 | 143200 |
| 2026-05-14 | 18.84 | $19.35 | 104645 |
| 2026-05-13 | 18.72 | $19.38 | 206200 |
| 2026-05-12 | 18.59 | $19.25 | 139493 |
| 2026-05-11 | 18.45 | $19.53 | 209819 |
| 2026-05-08 | 18.27 | $20.23 | 235502 |
| 2026-05-07 | 18.01 | $19.38 | 203644 |
| 2026-05-06 | 17.82 | $19.62 | 295600 |
| 2026-05-05 | 17.58 | $19.50 | 355505 |
| 2026-05-04 | 17.34 | $18.67 | 309400 |
| 2026-05-01 | 17.16 | $18.56 | 295762 |
| 2026-04-30 | 16.99 | $17.81 | 153200 |
| 2026-04-29 | 16.87 | $17.36 | 149648 |
| 2026-04-28 | 16.78 | $18.00 | 276400 |
| 2026-04-27 | 16.62 | $17.35 | 228437 |
| 2026-04-24 | 16.52 | $16.96 | 192700 |
| 2026-04-23 | 16.44 | $16.73 | 134400 |
| 2026-04-22 | 16.39 | $16.52 | 143432 |
| 2026-04-21 | 16.34 | $16.58 | 188600 |
| 2026-04-20 | 16.29 | $17.06 | 365100 |
| 2026-04-17 | 16.18 | $16.96 | 159816 |
| 2026-04-16 | 16.08 | $16.58 | 88514 |
| 2026-04-15 | 16.01 | $16.55 | 103405 |
| 2026-04-14 | 15.94 | $16.60 | 106101 |
| 2026-04-13 | 15.87 | $16.36 | 169400 |
| 2026-04-10 | 15.81 | $16.39 | 101100 |
| 2026-04-09 | 15.76 | $16.39 | 118500 |
| 2026-04-08 | 15.70 | $16.12 | 97641 |
| 2026-04-07 | 15.68 | $15.81 | 96800 |
| 2026-04-06 | 15.68 | $15.89 | 88443 |
| 2026-04-02 | 15.69 | $15.58 | 170800 |
| 2026-04-01 | 15.73 | $15.49 | 159927 |
| 2026-03-31 | 15.78 | $15.47 | 247587 |
| 2026-03-30 | 15.85 | $15.44 | 107111 |
| 2026-03-27 | 15.92 | $15.36 | 62240 |
| 2026-03-26 | 16.01 | $15.56 | 82300 |
| 2026-03-25 | 16.08 | $15.54 | 74200 |
| 2026-03-24 | 16.16 | $15.50 | 73100 |
| 2026-03-23 | 16.24 | $15.76 | 85600 |
| 2026-03-20 | 16.31 | $15.55 | 138812 |
| 2026-03-19 | 16.40 | $15.82 | 92546 |
| 2026-03-18 | 16.47 | $15.79 | 108600 |
| 2026-03-17 | 16.54 | $16.19 | 78067 |
| 2026-03-16 | 16.58 | $16.33 | 56838 |
| 2026-03-13 | 16.61 | $16.21 | 72600 |
| 2026-03-12 | 16.66 | $16.28 | 55400 |
| 2026-03-11 | 16.70 | $16.75 | 258639 |
| 2026-03-10 | 16.71 | $16.43 | 158200 |
| 2026-03-09 | 16.75 | $16.31 | 198200 |
| 2026-03-06 | 16.81 | $17.11 | 182013 |
| 2026-03-05 | 16.79 | $17.03 | 154901 |
| 2026-03-04 | 16.78 | $17.30 | 134564 |
| 2026-03-03 | 16.72 | $16.94 | 149900 |
| 2026-03-02 | 16.70 | $16.47 | 226300 |
| 2026-02-27 | 16.71 | $16.38 | 132600 |
| 2026-02-26 | 16.73 | $16.61 | 199000 |
| 2026-02-25 | 16.71 | $16.53 | 201930 |
| 2026-02-24 | 16.70 | $16.35 | 160800 |
| 2026-02-23 | 16.70 | $16.41 | 161112 |
| 2026-02-20 | 16.70 | $16.49 | 155441 |
| 2026-02-19 | 16.68 | $16.52 | 215217 |
| 2026-02-18 | 16.66 | $16.72 | 243300 |
| 2026-02-17 | 16.63 | $17.08 | 143500 |
| 2026-02-13 | 16.55 | $17.04 | 137600 |
| 2026-02-12 | 16.47 | $17.15 | 182800 |
| 2026-02-11 | 16.38 | $17.58 | 192500 |
| 2026-02-10 | 16.25 | $17.82 | 178327 |
| 2026-02-09 | 16.08 | $17.63 | 211400 |
| 2026-02-06 | 15.92 | $17.60 | 334144 |
| 2026-02-05 | 15.77 | $16.86 | 395506 |
| 2026-02-04 | 15.67 | $15.67 | 235527 |
| 2026-02-03 | 15.70 | $15.11 | 329126 |
| 2026-02-02 | 15.77 | $15.30 | 653400 |
| 2026-01-30 | 15.83 | $15.15 | 371415 |
| 2026-01-29 | 15.90 | $15.34 | 371176 |
| 2026-01-28 | 15.95 | $15.14 | 314000 |
| 2026-01-27 | 16.02 | $15.33 | 131872 |
| 2026-01-26 | 16.07 | $15.39 | 287000 |
| 2026-01-23 | 16.11 | $16.05 | 255641 |
| 2026-01-22 | 16.09 | $16.24 | 256900 |
| 2026-01-21 | 16.04 | $16.47 | 159436 |
| 2026-01-20 | 15.96 | $16.20 | 167221 |
| 2026-01-16 | 15.91 | $16.47 | 110725 |
| 2026-01-15 | 15.82 | $16.46 | 224549 |
| 2026-01-14 | 15.73 | $16.20 | 111100 |
| 2026-01-13 | 15.66 | $16.38 | 106703 |
| 2026-01-12 | 15.57 | $16.42 | 128704 |
| 2026-01-09 | 15.47 | $16.32 | 106400 |
| 2026-01-08 | 15.38 | $16.20 | 121935 |
| 2026-01-07 | 15.30 | $16.08 | 236011 |
| 2026-01-06 | 15.22 | $15.78 | 244500 |
| 2026-01-05 | 15.18 | $15.34 | 127346 |
| 2026-01-02 | 15.17 | $15.13 | 189630 |
| 2025-12-31 | 15.19 | $14.90 | 141109 |
| 2025-12-30 | 15.23 | $14.92 | 157986 |
| 2025-12-29 | 15.27 | $14.95 | 212226 |
| 2025-12-26 | 15.31 | $15.10 | 84600 |
| 2025-12-24 | 15.33 | $15.12 | 49300 |
| 2025-12-23 | 15.35 | $15.02 | 221700 |
| 2025-12-22 | 15.39 | $15.09 | 213300 |
| 2025-12-19 | 15.41 | $15.10 | 214300 |
| 2025-12-18 | 15.44 | $15.25 | 226609 |
| 2025-12-17 | 15.45 | $15.24 | 353600 |
| 2025-12-16 | 15.46 | $15.58 | 231608 |
| 2025-12-15 | 15.43 | $15.67 | 193900 |
| 2025-12-12 | 15.40 | $15.74 | 152740 |
| 2025-12-11 | 15.36 | $15.73 | 149700 |
| 2025-12-10 | 15.32 | $15.43 | 459000 |
| 2025-12-09 | 15.31 | $15.25 | 217000 |
| 2025-12-08 | 15.32 | $15.46 | 122500 |
| 2025-12-05 | 15.31 | $15.59 | 154226 |
| 2025-12-04 | 15.29 | $15.53 | 124300 |
| 2025-12-03 | 15.28 | $15.43 | 123400 |
| 2025-12-02 | 15.27 | $15.21 | 112529 |
| 2025-12-01 | 15.29 | $15.23 | 144000 |
| 2025-11-28 | 15.31 | $15.25 | 56532 |
| 2025-11-26 | 15.32 | $15.40 | 179535 |
| 2025-11-25 | 15.32 | $15.00 | 172400 |
| 2025-11-24 | 15.35 | $14.90 | 291640 |
| 2025-11-21 | 15.38 | $15.57 | 350023 |
| 2025-11-20 | 15.36 | $14.91 | 208348 |
| 2025-11-19 | 15.39 | $14.88 | 196800 |
| 2025-11-18 | 15.43 | $15.21 | 142029 |
| 2025-11-17 | 15.44 | $15.18 | 448247 |
| 2025-11-14 | 15.45 | $15.66 | 145400 |
| 2025-11-13 | 15.41 | $15.68 | 243240 |
| 2025-11-12 | 15.37 | $15.60 | 167000 |
| 2025-11-11 | 15.33 | $15.56 | 189628 |
| 2025-11-10 | 15.29 | $15.63 | 241500 |
| 2025-11-07 | 15.24 | $15.85 | 139827 |
| 2025-11-06 | 15.16 | $15.80 | 181600 |
| 2025-11-05 | 15.08 | $15.50 | 149200 |
| 2025-11-04 | 15.03 | $15.70 | 209935 |
| 2025-11-03 | 14.95 | $15.50 | 287400 |
| 2025-10-31 | 14.89 | $15.47 | 358200 |
| 2025-10-30 | 14.84 | $14.66 | 107348 |
| 2025-10-29 | 14.87 | $14.49 | 296900 |
| 2025-10-28 | 14.92 | $14.45 | 148906 |
| 2025-10-27 | 14.98 | $14.69 | 235900 |
| 2025-10-24 | 15.02 | $15.08 | 239920 |
| 2025-10-23 | 15.03 | $15.14 | 120731 |
| 2025-10-22 | 15.03 | $15.21 | 93500 |
| 2025-10-21 | 15.03 | $15.05 | 71101 |
| 2025-10-20 | 15.06 | $15.13 | 111112 |
| 2025-10-17 | 15.08 | $14.79 | 97100 |
| 2025-10-16 | 15.14 | $14.90 | 143500 |
| 2025-10-15 | 15.20 | $15.05 | 116000 |
| 2025-10-14 | 15.26 | $14.79 | 137204 |
| 2025-10-13 | 15.35 | $14.53 | 108171 |
| 2025-10-10 | 15.48 | $14.57 | 132700 |
| 2025-10-09 | 15.61 | $14.83 | 91200 |
| 2025-10-08 | 15.74 | $14.90 | 119003 |
| 2025-10-07 | 15.86 | $15.02 | 132400 |
| 2025-10-06 | 15.99 | $15.25 | 136300 |
| 2025-10-03 | 16.09 | $15.66 | 58700 |
| 2025-10-02 | 16.17 | $15.63 | 85006 |
| 2025-10-01 | 16.25 | $15.60 | 91739 |
| 2025-09-30 | 16.35 | $15.73 | 152900 |
| 2025-09-29 | 16.43 | $15.46 | 77600 |
| 2025-09-26 | 16.55 | $15.89 | 50800 |
| 2025-09-25 | 16.63 | $15.81 | 69500 |
| 2025-09-24 | 16.72 | $16.05 | 82648 |
| 2025-09-23 | 16.79 | $16.24 | 99600 |
| 2025-09-22 | 16.84 | $16.28 | 112400 |
| 2025-09-19 | 16.90 | $16.57 | 159445 |
| 2025-09-18 | 16.92 | $17.01 | 90940 |
| 2025-09-17 | 16.90 | $16.93 | 92000 |
| 2025-09-16 | 16.89 | $17.28 | 81000 |
| 2025-09-15 | 16.84 | $16.98 | 43501 |
| 2025-09-12 | 16.81 | $17.05 | 43500 |
| 2025-09-11 | 16.78 | $17.16 | 56000 |
| 2025-09-10 | 16.73 | $16.71 | 42722 |
| 2025-09-09 | 16.72 | $16.86 | 41600 |
| 2025-09-08 | 16.70 | $17.03 | 70618 |
| 2025-09-05 | 16.66 | $16.83 | 52941 |
| 2025-09-04 | 16.63 | $16.80 | 45104 |
| 2025-09-03 | 16.61 | $16.56 | 58015 |
| 2025-09-02 | 16.60 | $16.69 | 64100 |
| 2025-08-29 | 16.58 | $16.88 | 60106 |
| 2025-08-28 | 16.54 | $16.71 | 41634 |
| 2025-08-27 | 16.51 | $16.76 | 45500 |
| 2025-08-26 | 16.47 | $16.51 | 65918 |
| 2025-08-25 | 16.46 | $16.75 | 88400 |
| 2025-08-22 | 16.43 | $17.13 | 148900 |
| 2025-08-21 | 16.35 | $16.07 | 101900 |
| 2025-08-20 | 16.39 | $16.27 | 98035 |
| 2025-08-19 | 16.40 | $16.51 | 70131 |
| 2025-08-18 | 16.40 | $16.30 | 60142 |
| 2025-08-15 | 16.42 | $16.61 | 211707 |
| 2025-08-14 | 16.41 | $16.58 | 79800 |
| 2025-08-13 | 16.41 | $16.84 | 77600 |
| 2025-08-12 | 16.39 | $16.57 | 95539 |
| 2025-08-11 | 16.40 | $16.21 | 65300 |
| 2025-08-08 | 16.44 | $16.04 | 111248 |
| 2025-08-07 | 16.52 | $16.06 | 93681 |
| 2025-08-06 | 16.59 | $16.40 | 101207 |
| 2025-08-05 | 16.64 | $16.42 | 194200 |
| 2025-08-04 | 16.69 | $16.13 | 88700 |
| 2025-08-01 | 16.78 | $15.75 | 126543 |
| 2025-07-31 | 16.91 | $16.06 | 113069 |
| 2025-07-30 | 17.01 | $16.27 | 76800 |
| 2025-07-29 | 17.10 | $16.81 | 84525 |
| 2025-07-28 | 17.13 | $16.67 | 70620 |
| 2025-07-25 | 17.18 | $16.89 | 85100 |
| 2025-07-24 | 17.20 | $16.91 | 103200 |
| 2025-07-23 | 17.22 | $16.92 | 140304 |
| 2025-07-22 | 17.24 | $16.96 | 163607 |
| 2025-07-21 | 17.25 | $16.70 | 225356 |
| 2025-07-18 | 17.29 | $17.46 | 246702 |
| 2025-07-17 | 17.25 | $17.50 | 202500 |
| 2025-07-16 | 17.19 | $17.44 | 94600 |
| 2025-07-15 | 17.14 | $17.22 | 97507 |
| 2025-07-14 | 17.10 | $17.66 | 99705 |
| 2025-07-11 | 17.01 | $17.72 | 83100 |
| 2025-07-10 | 16.91 | $17.58 | 84700 |
| 2025-07-09 | 16.82 | $17.29 | 81823 |
| 2025-07-08 | 16.75 | $17.32 | 106206 |
| 2025-07-07 | 16.66 | $16.98 | 83245 |
| 2025-07-03 | 16.60 | $17.53 | 60521 |
| 2025-07-02 | 16.48 | $17.23 | 98550 |
| 2025-07-01 | 16.37 | $16.94 | 107000 |
| 2025-06-30 | 16.29 | $16.35 | 123500 |
| 2025-06-27 | 16.26 | $16.68 | 205706 |
| 2025-06-26 | 16.18 | $16.64 | 67213 |
| 2025-06-25 | 16.10 | $16.48 | 112445 |
| 2025-06-24 | 16.03 | $16.57 | 200400 |
| 2025-06-23 | 15.94 | $16.51 | 163913 |
| 2025-06-20 | 15.85 | $16.30 | 177328 |
| 2025-06-18 | 15.77 | $16.32 | 169200 |
| 2025-06-17 | 15.68 | $16.23 | 210931 |
| 2025-06-16 | 15.60 | $16.07 | 76800 |
| 2025-06-13 | 15.52 | $15.78 | 95621 |
| 2025-06-12 | 15.48 | $16.31 | 83830 |
| 2025-06-11 | 15.37 | $16.22 | 85502 |
| 2025-06-10 | 15.27 | $16.17 | 104700 |
| 2025-06-09 | 15.16 | $15.87 | 116100 |
| 2025-06-06 | 15.08 | $15.40 | 124022 |
| 2025-06-05 | 15.03 | $15.05 | 108800 |
| 2025-06-04 | 15.01 | $15.41 | 90200 |
| 2025-06-03 | 14.96 | $15.54 | 109600 |
| 2025-06-02 | 14.88 | $15.20 | 105637 |
| 2025-05-30 | 14.84 | $15.10 | 93000 |
| 2025-05-29 | 14.80 | $15.00 | 78337 |
| 2025-05-28 | 14.77 | $14.84 | 73213 |
| 2025-05-27 | 14.76 | $14.93 | 113045 |
| 2025-05-23 | 14.73 | $14.47 | 88700 |
| 2025-05-22 | 14.76 | $14.43 | 88100 |
| 2025-05-21 | 14.78 | $14.62 | 124334 |
| 2025-05-20 | 14.79 | $15.20 | 110448 |
| 2025-05-19 | 14.74 | $15.23 | 105324 |
| 2025-05-16 | 14.69 | $15.51 | 107900 |
| 2025-05-15 | 14.61 | $15.16 | 212226 |
| 2025-05-14 | 14.56 | $14.69 | 229600 |
| 2025-05-13 | 14.56 | $14.62 | 109100 |
| 2025-05-12 | 14.57 | $14.80 | 139237 |
| 2025-05-09 | 14.56 | $14.37 | 199224 |
| 2025-05-08 | 14.60 | $14.28 | 128910 |
| 2025-05-07 | 14.65 | $13.89 | 410239 |
| 2025-05-06 | 14.75 | $14.52 | 143500 |
| 2025-05-05 | 14.79 | $14.47 | 121119 |
| 2025-05-02 | 14.84 | $14.53 | 117309 |
| 2025-05-01 | 14.89 | $14.61 | 141806 |
| 2025-04-30 | 14.94 | $14.68 | 108500 |
| 2025-04-29 | 14.99 | $14.74 | 81000 |
| 2025-04-28 | 15.05 | $14.86 | 109100 |
| 2025-04-25 | 15.11 | $14.80 | 103100 |
| 2025-04-24 | 15.17 | $14.78 | 108200 |
| 2025-04-23 | 15.26 | $14.62 | 164626 |
| 2025-04-22 | 15.36 | $14.66 | 180700 |
| 2025-04-21 | 15.48 | $14.96 | 208500 |
| 2025-04-17 | 15.57 | $15.18 | 161977 |
| 2025-04-16 | 15.66 | $15.02 | 106425 |
| 2025-04-15 | 15.77 | $15.12 | 126409 |
| 2025-04-14 | 15.88 | $15.37 | 139812 |
| 2025-04-11 | 15.97 | $15.23 | 221800 |
| 2025-04-10 | 16.09 | $14.94 | 272510 |
| 2025-04-09 | 16.24 | $15.49 | 351964 |
| 2025-04-08 | 16.35 | $15.00 | 232400 |
| 2025-04-07 | 16.52 | $15.48 | 263421 |
| 2025-04-04 | 16.66 | $15.92 | 281215 |
| 2025-04-03 | 16.77 | $16.01 | 268700 |
| 2025-04-02 | 16.89 | $16.23 | 134700 |
| 2025-04-01 | 17.00 | $16.44 | 205807 |
| 2025-03-31 | 17.09 | $16.65 | 164942 |
| 2025-03-28 | 17.17 | $16.70 | 277300 |
| 2025-03-27 | 17.25 | $16.70 | 150700 |
| 2025-03-26 | 17.34 | $16.96 | 124333 |
| 2025-03-25 | 17.41 | $16.71 | 212645 |
| 2025-03-24 | 17.52 | $17.26 | 200000 |
| 2025-03-21 | 17.57 | $16.89 | 294348 |
| 2025-03-20 | 17.67 | $17.05 | 196625 |
| 2025-03-19 | 17.75 | $17.26 | 230800 |
| 2025-03-18 | 17.82 | $17.09 | 158600 |
| 2025-03-17 | 17.90 | $17.16 | 159600 |
| 2025-03-14 | 17.99 | $17.25 | 215800 |
| 2025-03-13 | 18.07 | $16.91 | 225417 |
| 2025-03-12 | 18.19 | $17.47 | 208713 |
| 2025-03-11 | 18.27 | $17.80 | 326716 |
| 2025-03-10 | 18.31 | $18.51 | 221506 |
| 2025-03-07 | 18.29 | $18.81 | 161037 |
| 2025-03-06 | 18.24 | $18.67 | 103850 |
| 2025-03-05 | 18.21 | $18.34 | 100931 |
| 2025-03-04 | 18.21 | $18.20 | 113800 |
| 2025-03-03 | 18.22 | $18.15 | 96945 |
| 2025-02-28 | 18.25 | $18.22 | 413900 |
| 2025-02-27 | 18.26 | $18.25 | 80200 |
| 2025-02-26 | 18.28 | $18.29 | 134900 |
| 2025-02-25 | 18.29 | $18.33 | 140227 |
| 2025-02-24 | 18.30 | $17.90 | 178117 |
| 2025-02-21 | 18.36 | $17.94 | 166462 |
| 2025-02-20 | 18.43 | $18.02 | 279243 |
| 2025-02-19 | 18.49 | $17.92 | 130700 |
| 2025-02-18 | 18.57 | $18.00 | 231212 |
| 2025-02-14 | 18.65 | $18.13 | 202953 |
| 2025-02-13 | 18.72 | $18.30 | 274324 |
| 2025-02-12 | 18.79 | $18.39 | 122924 |
| 2025-02-11 | 18.85 | $18.71 | 150907 |
| 2025-02-10 | 18.88 | $18.55 | 92600 |
| 2025-02-07 | 18.93 | $18.65 | 158100 |
| 2025-02-06 | 18.98 | $18.93 | 151700 |
| 2025-02-05 | 19.01 | $19.06 | 119900 |
| 2025-02-04 | 19.02 | $18.99 | 115400 |
| 2025-02-03 | 19.05 | $18.59 | 160121 |
| 2025-01-31 | 19.12 | $18.67 | 131812 |
| 2025-01-30 | 19.20 | $18.59 | 92700 |
| 2025-01-29 | 19.29 | $18.33 | 168000 |
| 2025-01-28 | 19.42 | $18.33 | 209043 |
| 2025-01-27 | 19.56 | $19.09 | 155900 |
| 2025-01-24 | 19.64 | $19.45 | 191430 |
| 2025-01-23 | 19.69 | $19.35 | 138100 |
| 2025-01-22 | 19.75 | $19.28 | 130600 |
| 2025-01-21 | 19.82 | $19.52 | 148600 |
| 2025-01-17 | 19.88 | $19.76 | 115031 |
| 2025-01-16 | 19.92 | $19.72 | 97573 |
| 2025-01-15 | 19.97 | $19.45 | 170800 |
| 2025-01-14 | 20.06 | $19.53 | 82961 |
| 2025-01-13 | 20.16 | $19.66 | 129100 |
| 2025-01-10 | 20.25 | $19.34 | 122938 |
| 2025-01-08 | 20.40 | $19.43 | 133800 |
| 2025-01-07 | 20.54 | $19.39 | 162721 |
| 2025-01-06 | 20.70 | $19.91 | 153924 |
| 2025-01-03 | 20.82 | $20.37 | 172900 |
| 2025-01-02 | 20.91 | $20.27 | 77024 |
| 2024-12-31 | 21.01 | $20.64 | 71701 |
| 2024-12-30 | 21.08 | $20.65 | 98000 |
| 2024-12-27 | 21.16 | $20.49 | 82700 |
| 2024-12-26 | 21.26 | $20.82 | 52148 |
| 2024-12-24 | 21.34 | $20.78 | 40431 |
| 2024-12-23 | 21.43 | $20.48 | 95200 |
| 2024-12-20 | 21.55 | $20.29 | 221640 |
| 2024-12-19 | 21.70 | $20.43 | 112207 |
| 2024-12-18 | 21.85 | $20.73 | 160010 |
| 2024-12-17 | 21.97 | $21.58 | 123700 |
| 2024-12-16 | 22.01 | $21.55 | 138437 |
| 2024-12-13 | 22.06 | $21.97 | 89500 |
| 2024-12-12 | 22.07 | $21.91 | 89400 |
| 2024-12-11 | 22.09 | $22.09 | 188830 |
| 2024-12-10 | 22.09 | $22.48 | 83900 |
| 2024-12-09 | 22.07 | $22.26 | 57200 |
| 2024-12-06 | 22.08 | $21.86 | 60002 |
| 2024-12-05 | 22.14 | $21.80 | 73543 |
| 2024-12-04 | 22.22 | $22.05 | 74730 |
| 2024-12-03 | 22.28 | $21.95 | 70400 |
| 2024-12-02 | 22.36 | $22.03 | 79900 |
| 2024-11-29 | 22.44 | $22.20 | 59400 |
| 2024-11-27 | 22.52 | $22.16 | 54600 |
| 2024-11-26 | 22.60 | $22.01 | 65000 |
| 2024-11-25 | 22.71 | $22.20 | 87200 |
| 2024-11-22 | 22.82 | $22.01 | 89800 |
| 2024-11-21 | 22.95 | $22.15 | 115100 |
| 2024-11-20 | 23.08 | $21.97 | 79002 |
| 2024-11-19 | 23.25 | $21.88 | 132203 |
| 2024-11-18 | 23.43 | $21.78 | 123175 |
| 2024-11-15 | 23.64 | $22.19 | 169357 |
| 2024-11-14 | 23.83 | $22.52 | 91600 |
| 2024-11-13 | 24.00 | $22.79 | 102700 |
| 2024-11-12 | 24.16 | $22.77 | 201726 |
| 2024-11-11 | 24.33 | $24.43 | 72600 |
| 2024-11-08 | 24.35 | $24.58 | 55846 |
| 2024-11-07 | 24.36 | $24.44 | 93422 |
| 2024-11-06 | 24.38 | $24.48 | 139800 |
| 2024-11-05 | 24.41 | $23.67 | 86431 |
| 2024-11-04 | 24.52 | $23.52 | 56700 |
| 2024-11-01 | 24.65 | $23.59 | 98412 |
| 2024-10-31 | 24.79 | $24.07 | 70847 |
| 2024-10-30 | 24.88 | $24.20 | 59211 |
| 2024-10-29 | 24.97 | $24.17 | 77400 |
| 2024-10-28 | 25.06 | $24.41 | 79046 |
| 2024-10-25 | 25.14 | $24.67 | 58400 |
| 2024-10-24 | 25.19 | $24.81 | 33626 |
| 2024-10-23 | 25.23 | $24.85 | 48900 |
| 2024-10-22 | 25.27 | $24.88 | 61417 |
| 2024-10-21 | 25.30 | $24.87 | 51919 |
| 2024-10-18 | 25.33 | $25.30 | 63900 |
| 2024-10-17 | 25.32 | $25.53 | 58209 |
| 2024-10-16 | 25.29 | $25.78 | 82148 |
| 2024-10-15 | 25.23 | $25.32 | 63400 |
| 2024-10-14 | 25.22 | $25.15 | 45700 |
| 2024-10-11 | 25.22 | $25.45 | 46100 |
| 2024-10-10 | 25.20 | $25.27 | 32934 |
| 2024-10-09 | 25.19 | $25.36 | 34579 |
| 2024-10-08 | 25.16 | $25.30 | 34000 |
| 2024-10-07 | 25.14 | $25.49 | 46900 |
| 2024-10-04 | 25.10 | $25.49 | 47800 |
| 2024-10-03 | 25.05 | $25.05 | 45241 |
| 2024-10-02 | 25.04 | $25.17 | 32531 |
| 2024-10-01 | 25.01 | $25.15 | 59901 |
| 2024-09-30 | 24.99 | $25.38 | 68800 |
| 2024-09-27 | 24.95 | $24.89 | 68716 |
| 2024-09-26 | 24.96 | $24.79 | 63700 |
| 2024-09-25 | 24.98 | $24.69 | 81328 |
| 2024-09-24 | 25.01 | $24.95 | 63129 |
| 2024-09-23 | 25.01 | $24.88 | 49328 |
| 2024-09-20 | 25.03 | $24.99 | 236204 |
| 2024-09-19 | 25.03 | $25.63 | 63400 |
| 2024-09-18 | 24.97 | $25.14 | 48021 |
| 2024-09-17 | 24.95 | $25.26 | 60303 |
| 2024-09-16 | 24.91 | $25.24 | 61841 |
| 2024-09-13 | 24.88 | $25.30 | 52300 |
| 2024-09-12 | 24.83 | $24.78 | 32016 |
| 2024-09-11 | 24.83 | $24.49 | 45283 |
| 2024-09-10 | 24.86 | $24.71 | 29100 |
| 2024-09-09 | 24.85 | $24.62 | 42510 |
| 2024-09-06 | 24.86 | $24.48 | 46216 |
| 2024-09-05 | 24.88 | $24.45 | 32831 |
| 2024-09-04 | 24.90 | $24.77 | 58936 |
| 2024-09-03 | 24.88 | $25.15 | 59132 |
| 2024-08-30 | 24.83 | $25.49 | 61605 |
| 2024-08-29 | 24.73 | $25.30 | 53200 |
| 2024-08-28 | 24.66 | $25.29 | 78200 |
| 2024-08-27 | 24.59 | $25.27 | 58044 |
| 2024-08-26 | 24.53 | $25.14 | 63004 |
| 2024-08-23 | 24.48 | $25.14 | 48900 |
| 2024-08-22 | 24.43 | $24.63 | 29438 |
| 2024-08-21 | 24.43 | $24.77 | 52901 |
| 2024-08-20 | 24.42 | $24.48 | 53900 |
| 2024-08-19 | 24.44 | $24.68 | 54329 |
| 2024-08-16 | 24.45 | $24.43 | 62044 |
| 2024-08-15 | 24.48 | $24.26 | 67900 |
| 2024-08-14 | 24.53 | $24.03 | 55500 |
| 2024-08-13 | 24.62 | $23.86 | 68100 |
| 2024-08-12 | 24.73 | $23.56 | 73800 |
| 2024-08-09 | 24.88 | $24.29 | 48538 |
| 2024-08-08 | 24.96 | $24.38 | 74420 |
| 2024-08-07 | 25.03 | $24.13 | 88122 |
| 2024-08-06 | 25.11 | $24.24 | 118900 |
| 2024-08-05 | 25.19 | $23.62 | 153506 |
| 2024-08-02 | 25.32 | $25.06 | 140000 |
| 2024-08-01 | 25.30 | $25.30 | 160800 |
| 2024-07-31 | 25.24 | $25.94 | 248324 |
| 2024-07-30 | 25.11 | $25.87 | 92344 |
| 2024-07-29 | 24.97 | $25.54 | 54700 |
| 2024-07-26 | 24.85 | $25.58 | 81301 |
| 2024-07-25 | 24.71 | $25.48 | 104404 |
| 2024-07-24 | 24.56 | $24.65 | 76200 |
| 2024-07-23 | 24.49 | $25.23 | 102704 |
| 2024-07-22 | 24.35 | $24.84 | 83800 |
| 2024-07-19 | 24.24 | $25.44 | 130603 |
| 2024-07-18 | 24.06 | $25.42 | 89000 |
| 2024-07-17 | 23.86 | $26.20 | 165145 |
| 2024-07-16 | 23.58 | $25.71 | 193500 |
| 2024-07-15 | 23.33 | $25.02 | 96331 |
| 2024-07-12 | 23.13 | $24.79 | 128500 |
| 2024-07-11 | 22.95 | $24.21 | 117500 |
| 2024-07-10 | 22.82 | $23.32 | 60300 |
| 2024-07-09 | 22.77 | $22.94 | 82628 |
| 2024-07-08 | 22.76 | $22.96 | 56100 |
| 2024-07-05 | 22.74 | $22.67 | 102600 |
| 2024-07-03 | 22.76 | $22.70 | 35810 |
| 2024-07-02 | 22.78 | $22.66 | 67300 |
| 2024-07-01 | 22.81 | $22.48 | 65443 |
| 2024-06-28 | 22.85 | $22.60 | 666213 |
| 2024-06-27 | 22.89 | $22.78 | 50045 |
| 2024-06-26 | 22.92 | $22.71 | 71403 |
| 2024-06-25 | 22.95 | $22.87 | 90600 |
| 2024-06-24 | 22.96 | $22.87 | 101100 |
| 2024-06-21 | 22.98 | $22.91 | 111800 |
| 2024-06-20 | 23.00 | $22.86 | 54400 |
| 2024-06-18 | 23.03 | $22.62 | 72745 |
| 2024-06-17 | 23.08 | $22.82 | 82200 |
| 2024-06-14 | 23.13 | $22.47 | 289600 |
| 2024-06-13 | 23.21 | $22.80 | 167800 |
| 2024-06-12 | 23.27 | $23.29 | 48600 |
| 2024-06-11 | 23.29 | $23.17 | 53450 |
| 2024-06-10 | 23.32 | $23.08 | 41719 |
| 2024-06-07 | 23.37 | $23.04 | 51800 |
| 2024-06-06 | 23.42 | $23.32 | 35800 |
| 2024-06-05 | 23.45 | $23.37 | 45000 |
| 2024-06-04 | 23.47 | $23.21 | 67242 |
| 2024-06-03 | 23.52 | $23.15 | 79042 |
| 2024-05-31 | 23.57 | $23.53 | 94743 |
| 2024-05-30 | 23.59 | $23.31 | 83000 |
| 2024-05-29 | 23.64 | $22.78 | 60715 |
| 2024-05-28 | 23.74 | $23.08 | 84700 |
| 2024-05-24 | 23.81 | $23.12 | 75900 |
| 2024-05-23 | 23.89 | $23.26 | 76111 |
| 2024-05-22 | 23.95 | $23.67 | 40300 |
| 2024-05-21 | 23.96 | $24.02 | 53000 |
| 2024-05-20 | 23.94 | $23.81 | 50634 |
| 2024-05-17 | 23.94 | $24.06 | 48721 |
| 2024-05-16 | 23.90 | $24.34 | 62300 |
| 2024-05-15 | 23.83 | $23.99 | 61905 |
| 2024-05-14 | 23.79 | $24.17 | 53800 |
| 2024-05-13 | 23.73 | $24.23 | 54422 |
| 2024-05-10 | 23.67 | $23.79 | 92741 |
| 2024-05-09 | 23.64 | $23.92 | 88003 |
| 2024-05-08 | 23.61 | $23.08 | 135745 |
| 2024-05-07 | 23.65 | $23.82 | 75886 |
| 2024-05-06 | 23.63 | $24.11 | 95431 |
| 2024-05-03 | 23.57 | $24.24 | 86800 |
| 2024-05-02 | 23.50 | $24.17 | 67130 |
| 2024-05-01 | 23.43 | $24.05 | 108713 |
| 2024-04-30 | 23.37 | $23.72 | 141646 |
| 2024-04-29 | 23.34 | $24.00 | 105100 |
| 2024-04-26 | 23.28 | $23.53 | 89142 |
| 2024-04-25 | 23.26 | $23.11 | 105739 |
| 2024-04-24 | 23.29 | $22.98 | 82334 |
| 2024-04-23 | 23.34 | $22.83 | 85307 |
| 2024-04-22 | 23.40 | $22.84 | 69415 |
| 2024-04-19 | 23.46 | $22.57 | 132700 |
| 2024-04-18 | 23.56 | $23.34 | 96936 |
| 2024-04-17 | 23.58 | $23.25 | 68500 |
| 2024-04-16 | 23.61 | $23.25 | 99339 |
| 2024-04-15 | 23.64 | $23.81 | 76748 |
| 2024-04-12 | 23.61 | $24.04 | 63009 |
| 2024-04-11 | 23.55 | $24.42 | 118833 |
| 2024-04-10 | 23.46 | $23.19 | 91300 |
| 2024-04-09 | 23.48 | $23.73 | 46028 |
| 2024-04-08 | 23.44 | $23.53 | 43623 |
| 2024-04-05 | 23.43 | $23.32 | 62400 |
| 2024-04-04 | 23.44 | $23.16 | 63800 |
| 2024-04-03 | 23.46 | $23.31 | 51100 |
| 2024-04-02 | 23.47 | $23.35 | 66100 |
| 2024-04-01 | 23.49 | $23.69 | 66625 |
| 2024-03-28 | 23.47 | $24.00 | 77424 |
| 2024-03-27 | 23.42 | $23.70 | 53500 |
| 2024-03-26 | 23.41 | $23.48 | 107900 |
| 2024-03-25 | 23.42 | $23.53 | 70200 |
| 2024-03-22 | 23.43 | $23.57 | 70309 |
| 2024-03-21 | 23.44 | $23.84 | 97500 |
| 2024-03-20 | 23.42 | $23.40 | 64909 |
| 2024-03-19 | 23.45 | $22.88 | 78715 |
| 2024-03-18 | 23.54 | $22.74 | 147200 |
| 2024-03-15 | 23.65 | $23.25 | 306436 |
| 2024-03-14 | 23.72 | $23.25 | 172746 |
| 2024-03-13 | 23.80 | $23.18 | 76808 |
| 2024-03-12 | 23.88 | $23.29 | 81900 |
| 2024-03-11 | 23.97 | $23.50 | 70129 |
| 2024-03-08 | 24.05 | $23.18 | 100170 |
| 2024-03-07 | 24.17 | $23.65 | 52923 |
| 2024-03-06 | 24.26 | $23.57 | 96503 |
| 2024-03-05 | 24.35 | $23.75 | 99609 |
| 2024-03-04 | 24.44 | $23.97 | 79245 |
| 2024-03-01 | 24.51 | $24.38 | 193644 |
| 2024-02-29 | 24.55 | $24.47 | 83510 |
| 2024-02-28 | 24.60 | $24.23 | 70900 |
| 2024-02-27 | 24.67 | $24.33 | 96434 |
| 2024-02-26 | 24.75 | $24.12 | 96412 |
| 2024-02-23 | 24.85 | $24.18 | 80500 |
| 2024-02-22 | 24.96 | $24.16 | 116800 |
| 2024-02-21 | 25.08 | $24.26 | 96910 |
| 2024-02-20 | 25.19 | $24.40 | 96339 |
| 2024-02-16 | 25.30 | $24.76 | 131723 |
| 2024-02-15 | 25.38 | $24.94 | 125800 |
| 2024-02-14 | 25.44 | $24.48 | 85517 |
| 2024-02-13 | 25.57 | $24.36 | 116908 |
| 2024-02-12 | 25.71 | $25.76 | 83600 |
| 2024-02-09 | 25.72 | $25.95 | 70329 |
| 2024-02-08 | 25.72 | $25.62 | 99800 |
| 2024-02-07 | 25.76 | $24.72 | 66631 |
| 2024-02-06 | 25.90 | $24.94 | 64906 |
| 2024-02-05 | 26.03 | $24.85 | 60200 |
| 2024-02-02 | 26.18 | $25.72 | 60929 |
| 2024-02-01 | 26.26 | $26.36 | 63736 |
| 2024-01-31 | 26.30 | $26.09 | 108200 |
| 2024-01-30 | 26.37 | $26.34 | 56900 |
| 2024-01-29 | 26.42 | $26.25 | 54300 |
| 2024-01-26 | 26.50 | $26.17 | 68515 |
| 2024-01-25 | 26.59 | $26.19 | 51300 |
| 2024-01-24 | 26.68 | $25.69 | 60643 |
| 2024-01-23 | 26.84 | $25.78 | 59123 |
| 2024-01-22 | 26.99 | $25.67 | 65600 |
| 2024-01-19 | 27.16 | $25.69 | 100640 |
| 2024-01-18 | 27.34 | $26.30 | 85900 |
| 2024-01-17 | 27.46 | $26.61 | 85400 |
| 2024-01-16 | 27.55 | $26.54 | 128100 |
| 2024-01-12 | 27.65 | $26.62 | 85205 |
| 2024-01-11 | 27.74 | $26.88 | 145120 |
| 2024-01-10 | 27.80 | $27.39 | 128300 |
| 2024-01-09 | 27.81 | $26.36 | 115224 |
| 2024-01-08 | 27.90 | $28.43 | 125507 |
| 2024-01-05 | 27.79 | $28.37 | 117923 |
| 2024-01-04 | 27.67 | $28.38 | 69100 |
| 2024-01-03 | 27.53 | $28.15 | 83937 |
| 2024-01-02 | 27.41 | $28.62 | 78247 |
| 2023-12-29 | 27.22 | $28.23 | 64219 |
| 2023-12-28 | 27.05 | $28.51 | 78548 |
| 2023-12-27 | 26.82 | $28.14 | 52520 |
| 2023-12-26 | 26.62 | $27.75 | 60600 |
| 2023-12-22 | 26.42 | $27.58 | 70500 |
| 2023-12-21 | 26.23 | $27.29 | 149200 |
| 2023-12-20 | 26.05 | $27.47 | 96900 |
| 2023-12-19 | 25.83 | $27.15 | 68400 |
| 2023-12-18 | 25.62 | $26.73 | 72716 |
| 2023-12-15 | 25.44 | $26.86 | 216943 |
| 2023-12-14 | 25.23 | $27.10 | 116200 |
| 2023-12-13 | 24.99 | $26.47 | 229231 |
| 2023-12-12 | 24.79 | $25.55 | 43100 |
| 2023-12-11 | 24.67 | $25.56 | 50822 |
| 2023-12-08 | 24.53 | $25.49 | 102704 |
| 2023-12-07 | 24.39 | $25.51 | 46100 |
| 2023-12-06 | 24.23 | $25.50 | 92702 |
| 2023-12-05 | 24.07 | $25.18 | 61301 |
| 2023-12-04 | 23.92 | $25.50 | 73609 |
| 2023-12-01 | 23.74 | $25.28 | 147100 |
| 2023-11-30 | 23.57 | $23.83 | 81900 |
| 2023-11-29 | 23.53 | $23.79 | 74107 |
| 2023-11-28 | 23.49 | $23.50 | 64700 |
| 2023-11-27 | 23.47 | $23.35 | 63735 |
| 2023-11-24 | 23.46 | $23.69 | 34647 |
| 2023-11-22 | 23.41 | $23.60 | 54828 |
| 2023-11-21 | 23.35 | $23.39 | 72834 |
| 2023-11-20 | 23.32 | $23.78 | 100510 |
| 2023-11-17 | 23.24 | $24.25 | 110608 |
| 2023-11-16 | 23.12 | $23.50 | 85200 |
| 2023-11-15 | 23.06 | $23.82 | 77700 |
| 2023-11-14 | 22.97 | $23.92 | 103718 |
| 2023-11-13 | 22.88 | $22.80 | 54013 |
| 2023-11-10 | 22.90 | $22.90 | 61111 |
| 2023-11-09 | 22.91 | $22.71 | 45747 |
| 2023-11-08 | 22.95 | $23.12 | 33600 |
| 2023-11-07 | 22.95 | $23.24 | 53400 |
| 2023-11-06 | 22.94 | $23.55 | 60245 |
| 2023-11-03 | 22.91 | $23.76 | 79106 |
| 2023-11-02 | 22.85 | $23.11 | 63200 |
| 2023-11-01 | 22.86 | $22.55 | 62581 |
| 2023-10-31 | 22.93 | $22.52 | 73213 |
| 2023-10-30 | 23.01 | $22.27 | 98194 |
| 2023-10-27 | 23.12 | $21.82 | 109300 |
| 2023-10-26 | 23.29 | $22.18 | 87230 |
| 2023-10-25 | 23.43 | $22.18 | 52300 |
| 2023-10-24 | 23.59 | $22.62 | 45204 |
| 2023-10-23 | 23.71 | $22.67 | 45241 |
| 2023-10-20 | 23.84 | $22.87 | 80444 |
| 2023-10-19 | 23.96 | $23.33 | 102607 |
| 2023-10-18 | 24.04 | $24.20 | 53900 |
| 2023-10-17 | 24.05 | $24.36 | 69517 |
| 2023-10-16 | 24.05 | $24.08 | 59500 |
| 2023-10-13 | 24.08 | $23.48 | 52800 |
| 2023-10-12 | 24.17 | $23.72 | 73345 |
| 2023-10-11 | 24.24 | $24.14 | 43800 |
| 2023-10-10 | 24.28 | $24.01 | 53800 |
| 2023-10-09 | 24.34 | $24.02 | 54000 |
| 2023-10-06 | 24.39 | $23.77 | 59813 |
| 2023-10-05 | 24.48 | $23.72 | 59800 |
| 2023-10-04 | 24.57 | $23.76 | 57700 |
| 2023-10-03 | 24.66 | $23.69 | 71700 |
| 2023-10-02 | 24.76 | $23.98 | 98840 |
| 2023-09-29 | 24.84 | $24.52 | 59955 |
| 2023-09-28 | 24.87 | $24.71 | 61621 |
| 2023-09-27 | 24.89 | $24.52 | 82008 |
| 2023-09-26 | 24.93 | $24.33 | 56600 |
| 2023-09-25 | 25.00 | $25.17 | 91500 |
| 2023-09-22 | 24.98 | $25.12 | 59000 |
| 2023-09-21 | 24.97 | $25.25 | 122300 |
| 2023-09-20 | 24.93 | $25.35 | 80300 |
| 2023-09-19 | 24.87 | $25.10 | 46800 |
| 2023-09-18 | 24.82 | $24.99 | 55500 |
| 2023-09-15 | 24.77 | $25.07 | 176000 |
| 2023-09-14 | 24.70 | $25.22 | 54420 |
| 2023-09-13 | 24.60 | $24.79 | 78200 |
| 2023-09-12 | 24.54 | $24.51 | 35700 |
| 2023-09-11 | 24.50 | $24.52 | 66400 |
| 2023-09-08 | 24.45 | $24.59 | 62845 |
| 2023-09-07 | 24.39 | $24.31 | 139107 |
| 2023-09-06 | 24.35 | $24.58 | 57808 |
| 2023-09-05 | 24.27 | $24.68 | 54100 |
| 2023-09-01 | 24.18 | $25.08 | 54600 |
| 2023-08-31 | 24.04 | $25.28 | 163411 |
| 2023-08-30 | 23.87 | $25.76 | 55849 |
| 2023-08-29 | 23.65 | $25.60 | 86200 |
| 2023-08-28 | 23.43 | $25.47 | 107400 |
| 2023-08-25 | 23.21 | $24.60 | 106765 |
| 2023-08-24 | 23.07 | $24.22 | 232000 |
| 2023-08-23 | 22.96 | $23.47 | 73000 |
| 2023-08-22 | 22.93 | $22.47 | 92646 |
| 2023-08-21 | 23.00 | $22.32 | 74900 |
| 2023-08-18 | 23.10 | $22.38 | 71212 |
| 2023-08-17 | 23.19 | $22.60 | 65900 |
| 2023-08-16 | 23.28 | $22.78 | 70500 |
| 2023-08-15 | 23.35 | $23.32 | 54645 |
| 2023-08-14 | 23.38 | $23.94 | 120520 |
| 2023-08-11 | 23.36 | $23.25 | 130143 |
| 2023-08-10 | 23.40 | $22.75 | 120725 |
| 2023-08-09 | 23.50 | $22.80 | 62900 |
| 2023-08-08 | 23.60 | $23.03 | 67800 |
| 2023-08-07 | 23.68 | $23.27 | 62200 |
| 2023-08-04 | 23.74 | $23.05 | 39411 |
| 2023-08-03 | 23.82 | $23.11 | 64643 |
| 2023-08-02 | 23.90 | $23.28 | 60802 |
| 2023-08-01 | 23.97 | $23.50 | 70308 |
| 2023-07-31 | 24.02 | $23.58 | 113503 |
| 2023-07-28 | 24.06 | $23.58 | 42617 |
| 2023-07-27 | 24.09 | $23.71 | 85300 |
| 2023-07-26 | 24.11 | $24.21 | 136238 |
| 2023-07-25 | 24.08 | $23.56 | 89009 |
| 2023-07-24 | 24.11 | $24.34 | 147400 |
| 2023-07-21 | 24.06 | $24.08 | 83948 |
| 2023-07-20 | 24.04 | $24.68 | 97800 |
| 2023-07-19 | 23.95 | $24.66 | 100223 |
| 2023-07-18 | 23.85 | $24.47 | 136747 |
| 2023-07-17 | 23.77 | $24.14 | 79524 |
| 2023-07-14 | 23.73 | $24.12 | 70047 |
| 2023-07-13 | 23.68 | $24.39 | 95400 |
| 2023-07-12 | 23.60 | $24.10 | 83900 |
| 2023-07-11 | 23.55 | $23.91 | 70600 |
| 2023-07-10 | 23.51 | $23.73 | 63354 |
| 2023-07-07 | 23.49 | $23.64 | 140610 |
| 2023-07-06 | 23.49 | $23.67 | 67604 |
| 2023-07-05 | 23.47 | $23.61 | 91230 |
| 2023-07-03 | 23.46 | $23.69 | 38334 |
| 2023-06-30 | 23.43 | $23.17 | 101617 |
| 2023-06-29 | 23.45 | $23.32 | 47728 |
| 2023-06-28 | 23.45 | $23.14 | 70400 |
| 2023-06-27 | 23.45 | $23.30 | 52400 |
| 2023-06-26 | 23.43 | $23.30 | 79331 |
| 2023-06-23 | 23.40 | $23.40 | 243300 |
| 2023-06-22 | 23.36 | $23.59 | 121902 |
| 2023-06-21 | 23.29 | $23.38 | 81836 |
| 2023-06-20 | 23.23 | $23.46 | 69143 |
| 2023-06-16 | 23.16 | $23.75 | 146114 |
| 2023-06-15 | 23.06 | $23.76 | 104800 |
| 2023-06-14 | 22.94 | $23.67 | 86806 |
| 2023-06-13 | 22.82 | $23.87 | 130600 |
| 2023-06-12 | 22.68 | $23.65 | 85300 |
| 2023-06-09 | 22.54 | $23.76 | 65249 |
| 2023-06-08 | 22.38 | $23.79 | 78723 |
| 2023-06-07 | 22.20 | $23.92 | 122800 |
| 2023-06-06 | 22.01 | $23.20 | 112803 |
| 2023-06-05 | 21.87 | $22.36 | 63744 |
| 2023-06-02 | 21.82 | $22.60 | 90600 |
| 2023-06-01 | 21.75 | $21.79 | 62800 |
| 2023-05-31 | 21.76 | $21.53 | 135000 |
| 2023-05-30 | 21.80 | $21.64 | 59400 |
| 2023-05-26 | 21.84 | $21.68 | 63042 |
| 2023-05-25 | 21.89 | $21.53 | 53900 |
| 2023-05-24 | 21.97 | $21.64 | 83534 |
| 2023-05-23 | 22.04 | $22.18 | 88105 |
| 2023-05-22 | 22.06 | $21.89 | 72441 |
| 2023-05-19 | 22.13 | $22.14 | 73000 |
| 2023-05-18 | 22.18 | $22.21 | 74140 |
| 2023-05-17 | 22.23 | $21.95 | 79630 |
| 2023-05-16 | 22.33 | $21.37 | 90900 |
| 2023-05-15 | 22.50 | $21.46 | 81800 |
| 2023-05-12 | 22.67 | $21.14 | 51252 |
| 2023-05-11 | 22.90 | $21.43 | 62316 |
| 2023-05-10 | 23.12 | $21.58 | 80913 |
| 2023-05-09 | 23.34 | $21.86 | 132505 |
| 2023-05-08 | 23.55 | $22.22 | 51000 |
| 2023-05-05 | 23.74 | $22.51 | 66440 |
| 2023-05-04 | 23.92 | $22.58 | 180230 |
| 2023-05-03 | 24.11 | $23.20 | 72706 |
| 2023-05-02 | 24.25 | $23.54 | 135900 |
| 2023-05-01 | 24.38 | $23.80 | 69600 |
| 2023-04-28 | 24.48 | $23.75 | 51937 |
| 2023-04-27 | 24.61 | $23.52 | 40206 |
| 2023-04-26 | 24.76 | $23.26 | 62437 |
| 2023-04-25 | 24.96 | $23.54 | 62600 |
| 2023-04-24 | 25.13 | $24.22 | 68300 |
| 2023-04-21 | 25.25 | $24.20 | 69424 |
| 2023-04-20 | 25.37 | $24.76 | 51709 |
| 2023-04-19 | 25.44 | $25.07 | 45700 |
| 2023-04-18 | 25.48 | $25.14 | 70900 |
| 2023-04-17 | 25.52 | $25.41 | 54100 |
| 2023-04-14 | 25.52 | $25.03 | 37820 |
| 2023-04-13 | 25.56 | $25.05 | 53703 |
| 2023-04-12 | 25.60 | $25.01 | 56302 |
| 2023-04-11 | 25.64 | $25.30 | 282000 |
| 2023-04-10 | 25.66 | $25.96 | 74000 |
| 2023-04-06 | 25.62 | $25.88 | 43900 |
| 2023-04-05 | 25.60 | $25.88 | 39600 |
| 2023-04-04 | 25.59 | $25.66 | 50100 |
| 2023-04-03 | 25.61 | $25.96 | 62000 |
| 2023-03-31 | 25.62 | $26.24 | 66100 |
| 2023-03-30 | 25.61 | $25.74 | 25712 |
| 2023-03-29 | 25.66 | $25.80 | 39139 |
| 2023-03-28 | 25.72 | $25.61 | 77100 |
| 2023-03-27 | 25.81 | $25.68 | 52901 |
| 2023-03-24 | 25.90 | $25.77 | 137800 |
| 2023-03-23 | 26.00 | $24.67 | 77300 |
| 2023-03-22 | 26.23 | $24.92 | 78200 |
| 2023-03-21 | 26.44 | $25.68 | 98038 |
| 2023-03-20 | 26.60 | $24.74 | 87100 |
| 2023-03-17 | 26.86 | $24.13 | 401700 |
| 2023-03-16 | 27.22 | $25.01 | 114349 |
| 2023-03-15 | 27.50 | $25.65 | 114729 |
| 2023-03-14 | 27.73 | $25.64 | 98500 |
| 2023-03-13 | 27.96 | $25.45 | 172200 |
| 2023-03-10 | 28.22 | $26.63 | 102800 |
| 2023-03-09 | 28.37 | $27.82 | 75900 |
| 2023-03-08 | 28.41 | $28.53 | 36200 |
| 2023-03-07 | 28.38 | $28.30 | 45511 |
| 2023-03-06 | 28.37 | $28.65 | 59300 |
| 2023-03-03 | 28.34 | $28.69 | 64822 |
| 2023-03-02 | 28.31 | $28.20 | 46300 |
| 2023-03-01 | 28.34 | $28.47 | 64823 |
| 2023-02-28 | 28.36 | $28.14 | 119800 |
| 2023-02-27 | 28.42 | $28.48 | 64900 |
| 2023-02-24 | 28.46 | $28.54 | 50832 |
| 2023-02-23 | 28.50 | $28.57 | 62948 |
| 2023-02-22 | 28.54 | $28.17 | 76100 |
| 2023-02-21 | 28.63 | $28.38 | 89713 |
| 2023-02-17 | 28.70 | $29.68 | 157400 |
| 2023-02-16 | 28.64 | $29.85 | 167923 |
| 2023-02-15 | 28.57 | $27.43 | 155338 |
| 2023-02-14 | 28.74 | $26.98 | 57927 |
| 2023-02-13 | 28.97 | $27.43 | 55022 |
| 2023-02-10 | 29.16 | $27.04 | 121032 |
| 2023-02-09 | 29.40 | $27.02 | 116500 |
| 2023-02-08 | 29.66 | $27.50 | 134836 |
| 2023-02-07 | 29.87 | $28.26 | 147700 |
| 2023-02-06 | 30.02 | $28.82 | 215310 |
| 2023-02-03 | 30.11 | $30.15 | 88149 |
| 2023-02-02 | 30.07 | $31.16 | 80518 |
| 2023-02-01 | 29.91 | $30.91 | 70036 |
| 2023-01-31 | 29.77 | $31.02 | 66000 |
| 2023-01-30 | 29.61 | $30.24 | 46400 |
| 2023-01-27 | 29.51 | $30.42 | 146400 |
| 2023-01-26 | 29.38 | $29.84 | 41407 |
| 2023-01-25 | 29.30 | $29.89 | 43400 |
| 2023-01-24 | 29.21 | $29.46 | 110800 |
| 2023-01-23 | 29.16 | $29.31 | 58116 |
| 2023-01-20 | 29.11 | $29.32 | 38025 |
| 2023-01-19 | 29.05 | $29.69 | 51617 |
| 2023-01-18 | 28.96 | $29.70 | 46749 |
| 2023-01-17 | 28.86 | $29.83 | 76041 |
| 2023-01-13 | 28.74 | $29.55 | 43645 |
| 2023-01-12 | 28.64 | $29.72 | 66000 |
| 2023-01-11 | 28.53 | $29.20 | 73212 |
| 2023-01-10 | 28.46 | $28.77 | 42700 |
| 2023-01-09 | 28.42 | $28.74 | 89200 |
| 2023-01-06 | 28.39 | $28.82 | 52816 |
| 2023-01-05 | 28.34 | $28.00 | 53400 |
| 2023-01-04 | 28.37 | $28.72 | 36145 |
| 2023-01-03 | 28.32 | $28.38 | 87404 |
| 2022-12-30 | 28.32 | $28.25 | 46031 |
| 2022-12-29 | 28.32 | $28.48 | 42500 |
| 2022-12-28 | 28.31 | $28.08 | 35146 |
| 2022-12-27 | 28.33 | $28.40 | 56400 |
| 2022-12-23 | 28.33 | $28.31 | 44145 |
| 2022-12-22 | 28.34 | $28.04 | 255900 |
| 2022-12-21 | 28.38 | $28.02 | 120400 |
| 2022-12-20 | 28.41 | $28.36 | 111200 |
| 2022-12-19 | 28.42 | $28.23 | 68619 |
| 2022-12-16 | 28.44 | $28.60 | 110600 |
| 2022-12-15 | 28.42 | $28.98 | 239449 |
| 2022-12-14 | 28.36 | $29.11 | 120402 |
| 2022-12-13 | 28.28 | $28.52 | 203814 |
| 2022-12-12 | 28.25 | $28.44 | 53745 |
| 2022-12-09 | 28.22 | $27.89 | 45600 |
| 2022-12-08 | 28.25 | $27.70 | 83700 |
| 2022-12-07 | 28.29 | $27.74 | 71600 |
| 2022-12-06 | 28.33 | $27.88 | 92100 |
| 2022-12-05 | 28.35 | $27.85 | 56419 |
| 2022-12-02 | 28.37 | $28.82 | 57000 |
| 2022-12-01 | 28.29 | $28.81 | 93200 |
| 2022-11-30 | 28.20 | $28.91 | 105600 |
| 2022-11-29 | 28.09 | $28.73 | 77000 |
| 2022-11-28 | 28.00 | $28.52 | 70600 |
| 2022-11-25 | 27.91 | $28.70 | 33932 |
| 2022-11-23 | 27.80 | $28.36 | 58103 |
| 2022-11-22 | 27.72 | $28.49 | 47918 |
| 2022-11-21 | 27.61 | $28.11 | 60600 |
| 2022-11-18 | 27.52 | $28.34 | 87400 |
| 2022-11-17 | 27.40 | $28.35 | 138105 |
| 2022-11-16 | 27.26 | $28.03 | 144800 |
| 2022-11-15 | 27.15 | $27.05 | 179807 |
| 2022-11-14 | 27.12 | $27.09 | 99900 |
| 2022-11-11 | 27.09 | $27.93 | 62129 |
| 2022-11-10 | 26.96 | $28.03 | 184494 |
| 2022-11-09 | 26.80 | $27.14 | 52500 |
| 2022-11-08 | 26.72 | $27.49 | 135107 |
| 2022-11-07 | 26.59 | $27.58 | 109490 |
| 2022-11-04 | 26.44 | $26.94 | 116018 |
| 2022-11-03 | 26.33 | $26.43 | 99202 |
| 2022-11-02 | 26.26 | $27.00 | 132918 |
| 2022-11-01 | 26.13 | $27.35 | 76500 |
| 2022-10-31 | 25.95 | $27.37 | 87719 |
| 2022-10-28 | 25.75 | $27.23 | 124213 |
| 2022-10-27 | 25.56 | $26.74 | 135119 |
| 2022-10-26 | 25.39 | $26.17 | 82803 |
| 2022-10-25 | 25.27 | $26.16 | 203147 |
| 2022-10-24 | 25.13 | $25.70 | 106300 |
| 2022-10-21 | 25.04 | $25.44 | 84413 |
| 2022-10-20 | 24.97 | $25.82 | 71402 |
| 2022-10-19 | 24.86 | $25.90 | 126100 |
| 2022-10-18 | 24.74 | $25.85 | 81544 |
| 2022-10-17 | 24.62 | $25.92 | 86237 |
| 2022-10-14 | 24.50 | $24.92 | 76300 |
| 2022-10-13 | 24.47 | $25.41 | 130023 |
| 2022-10-12 | 24.41 | $24.26 | 114703 |
| 2022-10-11 | 24.46 | $24.26 | 82206 |
| 2022-10-10 | 24.52 | $24.23 | 114900 |
| 2022-10-07 | 24.60 | $23.95 | 95703 |
| 2022-10-06 | 24.71 | $24.45 | 52619 |
| 2022-10-05 | 24.79 | $24.76 | 67709 |
| 2022-10-04 | 24.84 | $25.25 | 138600 |
| 2022-10-03 | 24.85 | $24.25 | 139000 |
| 2022-09-30 | 24.96 | $23.69 | 643215 |
| 2022-09-29 | 25.14 | $23.11 | 69644 |
| 2022-09-28 | 25.38 | $24.30 | 39511 |
| 2022-09-27 | 25.53 | $24.04 | 58900 |
| 2022-09-26 | 25.71 | $24.27 | 83000 |
| 2022-09-23 | 25.88 | $24.77 | 66612 |
| 2022-09-22 | 26.03 | $25.45 | 67940 |
| 2022-09-21 | 26.11 | $25.70 | 71400 |
| 2022-09-20 | 26.18 | $25.67 | 97704 |
| 2022-09-19 | 26.27 | $25.89 | 71700 |
| 2022-09-16 | 26.35 | $25.67 | 228428 |
| 2022-09-15 | 26.47 | $26.05 | 57722 |
| 2022-09-14 | 26.56 | $26.31 | 69825 |
| 2022-09-13 | 26.65 | $26.27 | 50341 |
| 2022-09-12 | 26.75 | $26.98 | 43700 |
| 2022-09-09 | 26.80 | $26.29 | 35300 |
| 2022-09-08 | 26.93 | $25.94 | 47500 |
| 2022-09-07 | 27.10 | $26.24 | 62149 |
| 2022-09-06 | 27.26 | $25.83 | 44900 |
| 2022-09-02 | 27.47 | $25.96 | 43735 |
| 2022-09-01 | 27.68 | $26.43 | 60724 |
| 2022-08-31 | 27.85 | $26.04 | 91812 |
| 2022-08-30 | 28.07 | $26.57 | 85200 |
| 2022-08-29 | 28.25 | $26.91 | 31215 |
| 2022-08-26 | 28.41 | $27.11 | 74031 |
| 2022-08-25 | 28.56 | $27.72 | 30532 |
| 2022-08-24 | 28.64 | $27.62 | 48304 |
| 2022-08-23 | 28.74 | $27.54 | 60100 |
| 2022-08-22 | 28.85 | $28.07 | 39020 |
| 2022-08-19 | 28.90 | $28.87 | 55525 |
| 2022-08-18 | 28.87 | $29.25 | 24800 |
| 2022-08-17 | 28.80 | $29.07 | 94100 |
| 2022-08-16 | 28.74 | $29.40 | 114420 |
| 2022-08-15 | 28.64 | $29.59 | 40000 |
| 2022-08-12 | 28.51 | $29.43 | 49200 |
| 2022-08-11 | 28.39 | $29.19 | 41300 |
| 2022-08-10 | 28.28 | $28.74 | 53501 |
| 2022-08-09 | 28.21 | $28.37 | 55509 |
| 2022-08-08 | 28.17 | $28.41 | 50927 |
| 2022-08-05 | 28.13 | $28.70 | 83000 |
| 2022-08-04 | 28.05 | $28.23 | 40631 |
| 2022-08-03 | 28.02 | $28.56 | 71409 |
| 2022-08-02 | 27.96 | $28.57 | 52906 |
| 2022-08-01 | 27.90 | $28.62 | 86400 |
| 2022-07-29 | 27.84 | $28.91 | 123904 |
| 2022-07-28 | 27.74 | $28.04 | 113303 |
| 2022-07-27 | 27.73 | $27.58 | 72537 |
| 2022-07-26 | 27.77 | $27.75 | 61800 |
| 2022-07-25 | 27.80 | $27.41 | 59100 |
| 2022-07-22 | 27.86 | $27.27 | 111105 |
| 2022-07-21 | 27.94 | $27.89 | 116005 |
| 2022-07-20 | 27.96 | $27.43 | 97600 |
| 2022-07-19 | 28.02 | $27.88 | 76700 |
| 2022-07-18 | 28.04 | $27.70 | 78600 |
| 2022-07-15 | 28.07 | $27.80 | 79754 |
| 2022-07-14 | 28.10 | $27.22 | 83700 |
| 2022-07-13 | 28.18 | $27.56 | 36500 |
| 2022-07-12 | 28.23 | $28.06 | 39500 |
| 2022-07-11 | 28.24 | $28.06 | 143930 |
| 2022-07-08 | 28.26 | $27.96 | 140722 |
| 2022-07-07 | 28.30 | $28.36 | 26232 |
| 2022-07-06 | 28.32 | $28.16 | 52315 |
| 2022-07-05 | 28.36 | $28.87 | 54100 |
| 2022-07-01 | 28.34 | $28.94 | 71200 |
| 2022-06-30 | 28.32 | $28.35 | 24700 |
| 2022-06-29 | 28.36 | $28.48 | 30400 |
| 2022-06-28 | 28.39 | $28.44 | 50109 |
| 2022-06-27 | 28.44 | $28.76 | 41947 |
| 2022-06-24 | 28.45 | $28.48 | 281207 |
| 2022-06-23 | 28.50 | $27.57 | 43400 |
| 2022-06-22 | 28.63 | $27.71 | 44000 |
| 2022-06-21 | 28.75 | $27.86 | 67000 |
| 2022-06-17 | 28.86 | $26.99 | 67215 |
| 2022-06-16 | 29.06 | $26.72 | 76111 |
| 2022-06-15 | 29.29 | $28.45 | 43917 |
| 2022-06-14 | 29.36 | $27.86 | 75334 |
| 2022-06-13 | 29.49 | $27.95 | 67921 |
| 2022-06-10 | 29.61 | $29.74 | 61300 |
| 2022-06-09 | 29.55 | $29.99 | 50903 |
| 2022-06-08 | 29.46 | $30.27 | 36100 |
| 2022-06-07 | 29.33 | $30.51 | 60800 |
| 2022-06-06 | 29.16 | $30.15 | 55200 |
| 2022-06-03 | 29.02 | $30.00 | 47028 |
| 2022-06-02 | 28.87 | $29.91 | 40272 |
| 2022-06-01 | 28.73 | $29.34 | 61600 |
| 2022-05-31 | 28.63 | $30.02 | 147000 |
| 2022-05-27 | 28.46 | $29.85 | 46661 |
| 2022-05-26 | 28.28 | $29.38 | 102230 |
| 2022-05-25 | 28.15 | $28.67 | 43940 |
| 2022-05-24 | 28.07 | $28.16 | 50300 |
| 2022-05-23 | 28.04 | $28.01 | 91600 |
| 2022-05-20 | 28.03 | $28.23 | 79800 |
| 2022-05-19 | 28.01 | $27.93 | 56133 |
| 2022-05-18 | 28.02 | $28.65 | 73400 |
| 2022-05-17 | 27.97 | $29.07 | 48715 |
| 2022-05-16 | 27.89 | $28.47 | 49534 |
| 2022-05-13 | 27.87 | $28.29 | 124300 |
| 2022-05-12 | 27.88 | $27.78 | 124405 |
| 2022-05-11 | 27.95 | $27.77 | 96600 |
| 2022-05-10 | 28.03 | $27.44 | 90900 |
| 2022-05-09 | 28.15 | $27.44 | 70600 |
| 2022-05-06 | 28.28 | $28.21 | 78965 |
| 2022-05-05 | 28.34 | $27.60 | 94905 |
| 2022-05-04 | 28.48 | $27.57 | 107218 |
| 2022-05-03 | 28.63 | $27.64 | 66932 |
| 2022-05-02 | 28.78 | $27.23 | 120500 |
| 2022-04-29 | 29.00 | $27.28 | 207700 |
| 2022-04-28 | 29.23 | $28.00 | 77110 |
| 2022-04-27 | 29.41 | $26.82 | 97200 |
| 2022-04-26 | 29.72 | $27.66 | 68450 |
| 2022-04-25 | 29.97 | $28.88 | 77515 |
| 2022-04-22 | 30.10 | $29.04 | 56900 |
| 2022-04-21 | 30.23 | $30.07 | 92100 |
| 2022-04-20 | 30.26 | $30.59 | 72000 |
| 2022-04-19 | 30.24 | $30.68 | 55722 |
| 2022-04-18 | 30.21 | $30.09 | 53637 |
| 2022-04-14 | 30.24 | $30.10 | 49900 |
| 2022-04-13 | 30.26 | $30.26 | 67300 |
| 2022-04-12 | 30.27 | $29.29 | 32800 |
| 2022-04-11 | 30.37 | $29.32 | 180100 |
| 2022-04-08 | 30.47 | $29.54 | 36936 |
| 2022-04-07 | 30.55 | $29.90 | 25900 |
| 2022-04-06 | 30.60 | $30.09 | 49500 |
| 2022-04-05 | 30.63 | $30.36 | 52500 |
| 2022-04-04 | 30.64 | $30.71 | 53620 |
| 2022-04-01 | 30.60 | $31.38 | 42800 |
| 2022-03-31 | 30.50 | $31.10 | 47700 |
| 2022-03-30 | 30.42 | $31.35 | 45700 |
| 2022-03-29 | 30.30 | $31.61 | 66828 |
| 2022-03-28 | 30.15 | $30.65 | 59400 |
| 2022-03-25 | 30.08 | $30.49 | 57700 |
| 2022-03-24 | 30.02 | $30.11 | 61800 |
| 2022-03-23 | 30.00 | $29.99 | 42234 |
| 2022-03-22 | 29.98 | $30.40 | 67728 |
| 2022-03-21 | 29.91 | $30.30 | 35738 |
| 2022-03-18 | 29.85 | $30.30 | 115700 |
| 2022-03-17 | 29.79 | $30.08 | 40408 |
| 2022-03-16 | 29.75 | $29.71 | 53909 |
| 2022-03-15 | 29.74 | $29.63 | 50539 |
| 2022-03-14 | 29.74 | $29.71 | 51200 |
| 2022-03-11 | 29.74 | $29.97 | 31403 |
| 2022-03-10 | 29.71 | $30.36 | 32600 |
| 2022-03-09 | 29.65 | $30.47 | 64948 |
| 2022-03-08 | 29.58 | $30.02 | 90700 |
| 2022-03-07 | 29.55 | $29.79 | 65539 |
| 2022-03-04 | 29.55 | $29.81 | 70400 |
| 2022-03-03 | 29.56 | $29.70 | 46907 |
| 2022-03-02 | 29.58 | $29.47 | 49501 |
| 2022-03-01 | 29.64 | $29.05 | 80618 |
| 2022-02-28 | 29.75 | $29.14 | 125725 |
| 2022-02-25 | 29.86 | $29.77 | 35343 |
| 2022-02-24 | 29.91 | $29.17 | 102521 |
| 2022-02-23 | 30.03 | $28.61 | 108349 |
| 2022-02-22 | 30.21 | $29.34 | 54733 |
| 2022-02-18 | 30.34 | $29.45 | 131000 |
| 2022-02-17 | 30.47 | $29.49 | 72446 |
| 2022-02-16 | 30.61 | $30.18 | 127400 |
| 2022-02-15 | 30.71 | $29.82 | 58300 |
| 2022-02-14 | 30.85 | $29.81 | 72100 |
| 2022-02-11 | 31.03 | $30.12 | 109500 |
| 2022-02-10 | 31.19 | $30.13 | 78000 |
| 2022-02-09 | 31.37 | $30.69 | 70607 |
| 2022-02-08 | 31.51 | $30.79 | 61902 |
| 2022-02-07 | 31.66 | $30.78 | 59500 |
| 2022-02-04 | 31.84 | $30.61 | 62244 |
| 2022-02-03 | 32.06 | $31.00 | 70641 |
| 2022-02-02 | 32.25 | $31.62 | 78315 |
| 2022-02-01 | 32.41 | $31.85 | 64700 |
| 2022-01-31 | 32.57 | $32.01 | 116533 |
| 2022-01-28 | 32.72 | $30.29 | 155900 |
| 2022-01-27 | 33.06 | $30.35 | 76000 |
| 2022-01-26 | 33.40 | $31.09 | 75000 |
| 2022-01-25 | 33.70 | $31.45 | 128700 |
| 2022-01-24 | 33.97 | $32.10 | 84200 |
| 2022-01-21 | 34.19 | $32.11 | 85837 |
| 2022-01-20 | 34.41 | $33.07 | 114637 |
| 2022-01-19 | 34.54 | $33.60 | 55900 |
| 2022-01-18 | 34.63 | $34.00 | 48800 |
| 2022-01-14 | 34.67 | $34.42 | 57126 |
| 2022-01-13 | 34.67 | $34.25 | 51600 |
| 2022-01-12 | 34.68 | $34.19 | 145726 |
| 2022-01-11 | 34.70 | $34.47 | 61400 |
| 2022-01-10 | 34.69 | $34.89 | 208711 |
| 2022-01-07 | 34.64 | $35.36 | 75400 |
| 2022-01-06 | 34.53 | $35.33 | 161440 |
| 2022-01-05 | 34.43 | $35.09 | 65800 |
| 2022-01-04 | 34.34 | $36.05 | 66100 |
| 2022-01-03 | 34.15 | $35.31 | 53100 |
| 2021-12-31 | 34.03 | $34.68 | 42000 |
| 2021-12-30 | 33.96 | $34.40 | 30509 |
| 2021-12-29 | 33.91 | $34.38 | 38141 |
| 2021-12-28 | 33.85 | $34.19 | 50632 |
| 2021-12-27 | 33.81 | $34.14 | 63740 |
| 2021-12-23 | 33.77 | $33.72 | 68900 |
| 2021-12-22 | 33.78 | $33.83 | 98904 |
| 2021-12-21 | 33.80 | $33.30 | 76724 |
| 2021-12-20 | 33.88 | $33.01 | 116400 |
| 2021-12-17 | 34.00 | $34.04 | 147848 |
| 2021-12-16 | 34.03 | $33.90 | 82600 |
| 2021-12-15 | 34.09 | $33.73 | 101300 |
| 2021-12-14 | 34.18 | $33.73 | 137862 |
| 2021-12-13 | 34.28 | $34.08 | 74600 |
| 2021-12-10 | 34.37 | $34.47 | 53400 |
| 2021-12-09 | 34.44 | $34.06 | 70439 |
| 2021-12-08 | 34.55 | $34.64 | 78100 |
| 2021-12-07 | 34.62 | $33.68 | 190913 |
| 2021-12-06 | 34.79 | $34.04 | 71500 |
| 2021-12-03 | 34.94 | $33.56 | 79600 |
| 2021-12-02 | 35.14 | $33.93 | 80850 |
| 2021-12-01 | 35.30 | $33.05 | 144600 |
| 2021-11-30 | 35.56 | $32.67 | 252835 |
| 2021-11-29 | 35.87 | $33.25 | 122700 |
| 2021-11-26 | 36.12 | $34.23 | 109336 |
| 2021-11-24 | 36.29 | $36.23 | 39800 |
| 2021-11-23 | 36.27 | $36.44 | 92900 |
| 2021-11-22 | 36.22 | $36.02 | 262009 |
| 2021-11-19 | 36.20 | $35.68 | 178125 |
| 2021-11-18 | 36.21 | $35.98 | 91700 |
| 2021-11-17 | 36.20 | $36.20 | 240000 |
| 2021-11-16 | 36.15 | $37.40 | 95918 |
| 2021-11-15 | 35.98 | $37.55 | 54000 |
| 2021-11-12 | 35.78 | $37.08 | 45444 |
| 2021-11-11 | 35.61 | $37.00 | 59400 |
| 2021-11-10 | 35.43 | $36.54 | 72600 |
| 2021-11-09 | 35.27 | $36.45 | 57820 |
| 2021-11-08 | 35.11 | $36.23 | 53400 |
| 2021-11-05 | 34.96 | $36.64 | 139300 |
| 2021-11-04 | 34.75 | $34.26 | 83000 |
| 2021-11-03 | 34.77 | $34.68 | 72243 |
| 2021-11-02 | 34.74 | $34.56 | 61424 |
| 2021-11-01 | 34.72 | $35.13 | 93743 |
| 2021-10-29 | 34.64 | $34.79 | 102000 |
| 2021-10-28 | 34.59 | $35.64 | 37126 |
| 2021-10-27 | 34.45 | $34.83 | 73807 |
| 2021-10-26 | 34.38 | $35.20 | 54300 |
| 2021-10-25 | 34.27 | $35.20 | 67034 |
| 2021-10-22 | 34.15 | $34.90 | 61132 |
| 2021-10-21 | 34.06 | $35.59 | 89845 |
| 2021-10-20 | 33.89 | $35.12 | 128131 |
| 2021-10-19 | 33.75 | $34.39 | 42000 |
| 2021-10-18 | 33.69 | $34.38 | 91000 |
| 2021-10-15 | 33.61 | $33.96 | 72700 |
| 2021-10-14 | 33.58 | $33.73 | 48522 |
| 2021-10-13 | 33.57 | $33.44 | 65516 |
| 2021-10-12 | 33.59 | $32.86 | 72300 |
| 2021-10-11 | 33.67 | $32.91 | 31334 |
| 2021-10-08 | 33.75 | $33.35 | 30839 |
| 2021-10-07 | 33.79 | $33.56 | 87400 |
| 2021-10-06 | 33.81 | $33.94 | 36700 |
| 2021-10-05 | 33.80 | $34.05 | 50600 |
| 2021-10-04 | 33.80 | $34.16 | 81000 |
| 2021-10-01 | 33.79 | $34.06 | 60300 |
| 2021-09-30 | 33.82 | $33.45 | 67900 |
| 2021-09-29 | 33.96 | $34.17 | 102939 |
| 2021-09-28 | 34.09 | $33.58 | 80300 |
| 2021-09-27 | 34.33 | $33.68 | 77922 |
| 2021-09-24 | 34.62 | $33.62 | 54000 |
| 2021-09-23 | 34.96 | $33.70 | 79000 |
| 2021-09-22 | 35.35 | $33.62 | 54900 |
| 2021-09-21 | 35.77 | $33.43 | 44700 |
| 2021-09-20 | 36.25 | $33.20 | 59200 |
| 2021-09-17 | 36.78 | $33.69 | 180700 |
| 2021-09-16 | 37.29 | $33.91 | 114428 |
| 2021-09-15 | 37.80 | $33.80 | 80300 |
| 2021-09-14 | 38.36 | $33.89 | 122935 |
| 2021-09-13 | 38.93 | $34.31 | 103646 |
| 2021-09-10 | 39.50 | $33.23 | 150600 |
| 2021-09-09 | 40.19 | $34.51 | 88530 |
| 2021-09-08 | 40.79 | $35.41 | 165800 |
| 2021-09-07 | 41.32 | $36.07 | 166718 |
| 2021-09-03 | 41.80 | $37.40 | 163893 |
| 2021-09-02 | 42.16 | $37.65 | 315517 |
| 2021-09-01 | 42.50 | $45.84 | 295112 |
| 2021-08-31 | 42.02 | $46.34 | 426476 |
| 2021-08-30 | 41.46 | $45.19 | 270521 |
| 2021-08-27 | 40.98 | $45.07 | 252461 |
| 2021-08-26 | 40.49 | $44.41 | 235800 |
| 2021-08-25 | 40.03 | $44.30 | 235100 |
| 2021-08-24 | 39.55 | $39.78 | 27200 |
| 2021-08-23 | 39.50 | $39.85 | 36633 |
| 2021-08-20 | 39.43 | $40.23 | 88834 |
| 2021-08-19 | 39.32 | $39.76 | 67134 |
| 2021-08-18 | 39.25 | $39.98 | 48400 |
| 2021-08-17 | 39.15 | $39.50 | 51620 |
| 2021-08-16 | 39.09 | $39.81 | 36904 |
| 2021-08-13 | 38.99 | $39.90 | 19000 |
| 2021-08-12 | 38.87 | $40.07 | 97700 |
| 2021-08-11 | 38.73 | $39.27 | 82248 |
| 2021-08-10 | 38.66 | $38.84 | 22600 |
| 2021-08-09 | 38.62 | $38.67 | 44600 |
| 2021-08-06 | 38.60 | $39.09 | 36700 |
| 2021-08-05 | 38.55 | $38.84 | 66214 |
| 2021-08-04 | 38.51 | $37.84 | 49100 |
| 2021-08-03 | 38.58 | $38.72 | 28500 |
| 2021-08-02 | 38.55 | $39.04 | 43136 |
| 2021-07-30 | 38.50 | $39.24 | 88903 |
| 2021-07-29 | 38.43 | $38.68 | 72728 |
| 2021-07-28 | 38.42 | $38.80 | 453206 |
| 2021-07-27 | 38.39 | $38.51 | 33648 |
| 2021-07-26 | 38.39 | $38.36 | 25425 |
| 2021-07-23 | 38.41 | $38.28 | 26700 |
| 2021-07-22 | 38.44 | $38.41 | 31500 |
| 2021-07-21 | 38.47 | $38.90 | 48200 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
20.65
2026-07-17
Close Price
$20.64
Vol: 232420
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
14.10
Average
24.05
Maximum
44.16
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.65 | $20.64 | 232420 |
| 2026-07-16 | 20.63 | $21.04 | 190103 |
| 2026-07-15 | 20.52 | $20.61 | 199312 |
| 2026-07-14 | 20.49 | $20.54 | 201800 |
| 2026-07-13 | 20.47 | $20.44 | 199634 |
| 2026-07-10 | 20.46 | $20.49 | 137637 |
| 2026-07-09 | 20.44 | $20.18 | 212611 |
| 2026-07-08 | 20.48 | $19.87 | 148000 |
| 2026-07-07 | 20.59 | $19.70 | 178026 |
| 2026-07-06 | 20.75 | $20.04 | 80117 |
| 2026-07-02 | 20.87 | $20.50 | 83614 |
| 2026-07-01 | 20.91 | $20.54 | 122513 |
| 2026-06-30 | 20.94 | $20.53 | 133112 |
| 2026-06-29 | 20.98 | $20.74 | 135602 |
| 2026-06-26 | 20.98 | $20.89 | 413800 |
| 2026-06-25 | 20.94 | $20.81 | 91200 |
| 2026-06-24 | 20.92 | $20.72 | 117300 |
| 2026-06-23 | 20.90 | $20.74 | 216119 |
| 2026-06-22 | 20.87 | $20.40 | 93072 |
| 2026-06-18 | 20.91 | $20.45 | 146908 |
| 2026-06-17 | 20.94 | $20.32 | 134643 |
| 2026-06-16 | 20.99 | $20.51 | 121334 |
| 2026-06-15 | 21.01 | $20.48 | 165633 |
| 2026-06-12 | 21.04 | $21.37 | 135208 |
| 2026-06-11 | 20.88 | $20.92 | 175543 |
| 2026-06-10 | 20.79 | $21.05 | 220308 |
| 2026-06-09 | 20.65 | $20.53 | 156600 |
| 2026-06-08 | 20.59 | $20.55 | 114803 |
| 2026-06-05 | 20.51 | $20.29 | 104600 |
| 2026-06-04 | 20.47 | $20.36 | 104612 |
| 2026-06-03 | 20.40 | $20.01 | 175619 |
| 2026-06-02 | 20.40 | $20.10 | 153500 |
| 2026-06-01 | 20.37 | $19.79 | 152433 |
| 2026-05-29 | 20.39 | $19.95 | 162400 |
| 2026-05-28 | 20.38 | $20.40 | 166049 |
| 2026-05-27 | 20.27 | $20.21 | 88532 |
| 2026-05-26 | 20.17 | $20.19 | 156545 |
| 2026-05-22 | 20.06 | $20.21 | 104436 |
| 2026-05-21 | 19.92 | $20.08 | 142821 |
| 2026-05-20 | 19.78 | $19.82 | 117322 |
| 2026-05-19 | 19.67 | $19.43 | 99300 |
| 2026-05-18 | 19.61 | $19.38 | 120998 |
| 2026-05-15 | 19.56 | $19.11 | 143200 |
| 2026-05-14 | 19.54 | $19.35 | 104645 |
| 2026-05-13 | 19.47 | $19.38 | 206200 |
| 2026-05-12 | 19.37 | $19.25 | 139493 |
| 2026-05-11 | 19.28 | $19.53 | 209819 |
| 2026-05-08 | 19.10 | $20.23 | 235502 |
| 2026-05-07 | 18.75 | $19.38 | 203644 |
| 2026-05-06 | 18.51 | $19.62 | 295600 |
| 2026-05-05 | 18.18 | $19.50 | 355505 |
| 2026-05-04 | 17.82 | $18.67 | 309400 |
| 2026-05-01 | 17.57 | $18.56 | 295762 |
| 2026-04-30 | 17.31 | $17.81 | 153200 |
| 2026-04-29 | 17.15 | $17.36 | 149648 |
| 2026-04-28 | 17.06 | $18.00 | 276400 |
| 2026-04-27 | 16.82 | $17.35 | 228437 |
| 2026-04-24 | 16.68 | $16.96 | 192700 |
| 2026-04-23 | 16.60 | $16.73 | 134400 |
| 2026-04-22 | 16.55 | $16.52 | 143432 |
| 2026-04-21 | 16.53 | $16.58 | 188600 |
| 2026-04-20 | 16.50 | $17.06 | 365100 |
| 2026-04-17 | 16.36 | $16.96 | 159816 |
| 2026-04-16 | 16.22 | $16.58 | 88514 |
| 2026-04-15 | 16.14 | $16.55 | 103405 |
| 2026-04-14 | 16.05 | $16.60 | 106101 |
| 2026-04-13 | 15.93 | $16.36 | 169400 |
| 2026-04-10 | 15.85 | $16.39 | 101100 |
| 2026-04-09 | 15.75 | $16.39 | 118500 |
| 2026-04-08 | 15.63 | $16.12 | 97641 |
| 2026-04-07 | 15.55 | $15.81 | 96800 |
| 2026-04-06 | 15.53 | $15.89 | 88443 |
| 2026-04-02 | 15.49 | $15.58 | 170800 |
| 2026-04-01 | 15.51 | $15.49 | 159927 |
| 2026-03-31 | 15.55 | $15.47 | 247587 |
| 2026-03-30 | 15.60 | $15.44 | 107111 |
| 2026-03-27 | 15.67 | $15.36 | 62240 |
| 2026-03-26 | 15.77 | $15.56 | 82300 |
| 2026-03-25 | 15.85 | $15.54 | 74200 |
| 2026-03-24 | 15.94 | $15.50 | 73100 |
| 2026-03-23 | 16.06 | $15.76 | 85600 |
| 2026-03-20 | 16.14 | $15.55 | 138812 |
| 2026-03-19 | 16.29 | $15.82 | 92546 |
| 2026-03-18 | 16.40 | $15.79 | 108600 |
| 2026-03-17 | 16.53 | $16.19 | 78067 |
| 2026-03-16 | 16.60 | $16.33 | 56838 |
| 2026-03-13 | 16.65 | $16.21 | 72600 |
| 2026-03-12 | 16.74 | $16.28 | 55400 |
| 2026-03-11 | 16.82 | $16.75 | 258639 |
| 2026-03-10 | 16.82 | $16.43 | 158200 |
| 2026-03-09 | 16.89 | $16.31 | 198200 |
| 2026-03-06 | 16.98 | $17.11 | 182013 |
| 2026-03-05 | 16.93 | $17.03 | 154901 |
| 2026-03-04 | 16.88 | $17.30 | 134564 |
| 2026-03-03 | 16.76 | $16.94 | 149900 |
| 2026-03-02 | 16.71 | $16.47 | 226300 |
| 2026-02-27 | 16.74 | $16.38 | 132600 |
| 2026-02-26 | 16.79 | $16.61 | 199000 |
| 2026-02-25 | 16.80 | $16.53 | 201930 |
| 2026-02-24 | 16.83 | $16.35 | 160800 |
| 2026-02-23 | 16.89 | $16.41 | 161112 |
| 2026-02-20 | 16.96 | $16.49 | 155441 |
| 2026-02-19 | 17.02 | $16.52 | 215217 |
| 2026-02-18 | 17.07 | $16.72 | 243300 |
| 2026-02-17 | 17.09 | $17.08 | 143500 |
| 2026-02-13 | 17.04 | $17.04 | 137600 |
| 2026-02-12 | 16.98 | $17.15 | 182800 |
| 2026-02-11 | 16.89 | $17.58 | 192500 |
| 2026-02-10 | 16.69 | $17.82 | 178327 |
| 2026-02-09 | 16.40 | $17.63 | 211400 |
| 2026-02-06 | 16.11 | $17.60 | 334144 |
| 2026-02-05 | 15.78 | $16.86 | 395506 |
| 2026-02-04 | 15.54 | $15.67 | 235527 |
| 2026-02-03 | 15.52 | $15.11 | 329126 |
| 2026-02-02 | 15.62 | $15.30 | 653400 |
| 2026-01-30 | 15.69 | $15.15 | 371415 |
| 2026-01-29 | 15.80 | $15.34 | 371176 |
| 2026-01-28 | 15.90 | $15.14 | 314000 |
| 2026-01-27 | 16.05 | $15.33 | 131872 |
| 2026-01-26 | 16.18 | $15.39 | 287000 |
| 2026-01-23 | 16.32 | $16.05 | 255641 |
| 2026-01-22 | 16.34 | $16.24 | 256900 |
| 2026-01-21 | 16.32 | $16.47 | 159436 |
| 2026-01-20 | 16.25 | $16.20 | 167221 |
| 2026-01-16 | 16.22 | $16.47 | 110725 |
| 2026-01-15 | 16.13 | $16.46 | 224549 |
| 2026-01-14 | 16.02 | $16.20 | 111100 |
| 2026-01-13 | 15.95 | $16.38 | 106703 |
| 2026-01-12 | 15.83 | $16.42 | 128704 |
| 2026-01-09 | 15.68 | $16.32 | 106400 |
| 2026-01-08 | 15.53 | $16.20 | 121935 |
| 2026-01-07 | 15.37 | $16.08 | 236011 |
| 2026-01-06 | 15.22 | $15.78 | 244500 |
| 2026-01-05 | 15.11 | $15.34 | 127346 |
| 2026-01-02 | 15.07 | $15.13 | 189630 |
| 2025-12-31 | 15.06 | $14.90 | 141109 |
| 2025-12-30 | 15.11 | $14.92 | 157986 |
| 2025-12-29 | 15.16 | $14.95 | 212226 |
| 2025-12-26 | 15.22 | $15.10 | 84600 |
| 2025-12-24 | 15.25 | $15.12 | 49300 |
| 2025-12-23 | 15.28 | $15.02 | 221700 |
| 2025-12-22 | 15.34 | $15.09 | 213300 |
| 2025-12-19 | 15.40 | $15.10 | 214300 |
| 2025-12-18 | 15.46 | $15.25 | 226609 |
| 2025-12-17 | 15.50 | $15.24 | 353600 |
| 2025-12-16 | 15.55 | $15.58 | 231608 |
| 2025-12-15 | 15.53 | $15.67 | 193900 |
| 2025-12-12 | 15.49 | $15.74 | 152740 |
| 2025-12-11 | 15.43 | $15.73 | 149700 |
| 2025-12-10 | 15.36 | $15.43 | 459000 |
| 2025-12-09 | 15.35 | $15.25 | 217000 |
| 2025-12-08 | 15.36 | $15.46 | 122500 |
| 2025-12-05 | 15.34 | $15.59 | 154226 |
| 2025-12-04 | 15.29 | $15.53 | 124300 |
| 2025-12-03 | 15.24 | $15.43 | 123400 |
| 2025-12-02 | 15.20 | $15.21 | 112529 |
| 2025-12-01 | 15.21 | $15.23 | 144000 |
| 2025-11-28 | 15.21 | $15.25 | 56532 |
| 2025-11-26 | 15.21 | $15.40 | 179535 |
| 2025-11-25 | 15.17 | $15.00 | 172400 |
| 2025-11-24 | 15.22 | $14.90 | 291640 |
| 2025-11-21 | 15.29 | $15.57 | 350023 |
| 2025-11-20 | 15.24 | $14.91 | 208348 |
| 2025-11-19 | 15.32 | $14.88 | 196800 |
| 2025-11-18 | 15.41 | $15.21 | 142029 |
| 2025-11-17 | 15.45 | $15.18 | 448247 |
| 2025-11-14 | 15.50 | $15.66 | 145400 |
| 2025-11-13 | 15.46 | $15.68 | 243240 |
| 2025-11-12 | 15.41 | $15.60 | 167000 |
| 2025-11-11 | 15.37 | $15.56 | 189628 |
| 2025-11-10 | 15.33 | $15.63 | 241500 |
| 2025-11-07 | 15.27 | $15.85 | 139827 |
| 2025-11-06 | 15.15 | $15.80 | 181600 |
| 2025-11-05 | 15.02 | $15.50 | 149200 |
| 2025-11-04 | 14.94 | $15.70 | 209935 |
| 2025-11-03 | 14.81 | $15.50 | 287400 |
| 2025-10-31 | 14.69 | $15.47 | 358200 |
| 2025-10-30 | 14.57 | $14.66 | 107348 |
| 2025-10-29 | 14.60 | $14.49 | 296900 |
| 2025-10-28 | 14.67 | $14.45 | 148906 |
| 2025-10-27 | 14.76 | $14.69 | 235900 |
| 2025-10-24 | 14.82 | $15.08 | 239920 |
| 2025-10-23 | 14.81 | $15.14 | 120731 |
| 2025-10-22 | 14.79 | $15.21 | 93500 |
| 2025-10-21 | 14.76 | $15.05 | 71101 |
| 2025-10-20 | 14.75 | $15.13 | 111112 |
| 2025-10-17 | 14.73 | $14.79 | 97100 |
| 2025-10-16 | 14.78 | $14.90 | 143500 |
| 2025-10-15 | 14.82 | $15.05 | 116000 |
| 2025-10-14 | 14.84 | $14.79 | 137204 |
| 2025-10-13 | 14.91 | $14.53 | 108171 |
| 2025-10-10 | 15.06 | $14.57 | 132700 |
| 2025-10-09 | 15.23 | $14.83 | 91200 |
| 2025-10-08 | 15.37 | $14.90 | 119003 |
| 2025-10-07 | 15.52 | $15.02 | 132400 |
| 2025-10-06 | 15.67 | $15.25 | 136300 |
| 2025-10-03 | 15.81 | $15.66 | 58700 |
| 2025-10-02 | 15.87 | $15.63 | 85006 |
| 2025-10-01 | 15.96 | $15.60 | 91739 |
| 2025-09-30 | 16.07 | $15.73 | 152900 |
| 2025-09-29 | 16.17 | $15.46 | 77600 |
| 2025-09-26 | 16.35 | $15.89 | 50800 |
| 2025-09-25 | 16.46 | $15.81 | 69500 |
| 2025-09-24 | 16.61 | $16.05 | 82648 |
| 2025-09-23 | 16.74 | $16.24 | 99600 |
| 2025-09-22 | 16.84 | $16.28 | 112400 |
| 2025-09-19 | 16.95 | $16.57 | 159445 |
| 2025-09-18 | 17.02 | $17.01 | 90940 |
| 2025-09-17 | 17.01 | $16.93 | 92000 |
| 2025-09-16 | 17.01 | $17.28 | 81000 |
| 2025-09-15 | 16.93 | $16.98 | 43501 |
| 2025-09-12 | 16.90 | $17.05 | 43500 |
| 2025-09-11 | 16.86 | $17.16 | 56000 |
| 2025-09-10 | 16.78 | $16.71 | 42722 |
| 2025-09-09 | 16.79 | $16.86 | 41600 |
| 2025-09-08 | 16.77 | $17.03 | 70618 |
| 2025-09-05 | 16.70 | $16.83 | 52941 |
| 2025-09-04 | 16.67 | $16.80 | 45104 |
| 2025-09-03 | 16.64 | $16.56 | 58015 |
| 2025-09-02 | 16.65 | $16.69 | 64100 |
| 2025-08-29 | 16.64 | $16.88 | 60106 |
| 2025-08-28 | 16.58 | $16.71 | 41634 |
| 2025-08-27 | 16.55 | $16.76 | 45500 |
| 2025-08-26 | 16.51 | $16.51 | 65918 |
| 2025-08-25 | 16.51 | $16.75 | 88400 |
| 2025-08-22 | 16.46 | $17.13 | 148900 |
| 2025-08-21 | 16.33 | $16.07 | 101900 |
| 2025-08-20 | 16.39 | $16.27 | 98035 |
| 2025-08-19 | 16.43 | $16.51 | 70131 |
| 2025-08-18 | 16.42 | $16.30 | 60142 |
| 2025-08-15 | 16.45 | $16.61 | 211707 |
| 2025-08-14 | 16.43 | $16.58 | 79800 |
| 2025-08-13 | 16.41 | $16.84 | 77600 |
| 2025-08-12 | 16.33 | $16.57 | 95539 |
| 2025-08-11 | 16.29 | $16.21 | 65300 |
| 2025-08-08 | 16.33 | $16.04 | 111248 |
| 2025-08-07 | 16.41 | $16.06 | 93681 |
| 2025-08-06 | 16.50 | $16.40 | 101207 |
| 2025-08-05 | 16.53 | $16.42 | 194200 |
| 2025-08-04 | 16.56 | $16.13 | 88700 |
| 2025-08-01 | 16.66 | $15.75 | 126543 |
| 2025-07-31 | 16.86 | $16.06 | 113069 |
| 2025-07-30 | 17.02 | $16.27 | 76800 |
| 2025-07-29 | 17.17 | $16.81 | 84525 |
| 2025-07-28 | 17.22 | $16.67 | 70620 |
| 2025-07-25 | 17.30 | $16.89 | 85100 |
| 2025-07-24 | 17.36 | $16.91 | 103200 |
| 2025-07-23 | 17.41 | $16.92 | 140304 |
| 2025-07-22 | 17.47 | $16.96 | 163607 |
| 2025-07-21 | 17.53 | $16.70 | 225356 |
| 2025-07-18 | 17.66 | $17.46 | 246702 |
| 2025-07-17 | 17.63 | $17.50 | 202500 |
| 2025-07-16 | 17.60 | $17.44 | 94600 |
| 2025-07-15 | 17.56 | $17.22 | 97507 |
| 2025-07-14 | 17.56 | $17.66 | 99705 |
| 2025-07-11 | 17.47 | $17.72 | 83100 |
| 2025-07-10 | 17.35 | $17.58 | 84700 |
| 2025-07-09 | 17.23 | $17.29 | 81823 |
| 2025-07-08 | 17.15 | $17.32 | 106206 |
| 2025-07-07 | 17.05 | $16.98 | 83245 |
| 2025-07-03 | 17.00 | $17.53 | 60521 |
| 2025-07-02 | 16.82 | $17.23 | 98550 |
| 2025-07-01 | 16.68 | $16.94 | 107000 |
| 2025-06-30 | 16.57 | $16.35 | 123500 |
| 2025-06-27 | 16.56 | $16.68 | 205706 |
| 2025-06-26 | 16.48 | $16.64 | 67213 |
| 2025-06-25 | 16.40 | $16.48 | 112445 |
| 2025-06-24 | 16.33 | $16.57 | 200400 |
| 2025-06-23 | 16.23 | $16.51 | 163913 |
| 2025-06-20 | 16.13 | $16.30 | 177328 |
| 2025-06-18 | 16.05 | $16.32 | 169200 |
| 2025-06-17 | 15.95 | $16.23 | 210931 |
| 2025-06-16 | 15.85 | $16.07 | 76800 |
| 2025-06-13 | 15.77 | $15.78 | 95621 |
| 2025-06-12 | 15.73 | $16.31 | 83830 |
| 2025-06-11 | 15.58 | $16.22 | 85502 |
| 2025-06-10 | 15.41 | $16.17 | 104700 |
| 2025-06-09 | 15.24 | $15.87 | 116100 |
| 2025-06-06 | 15.09 | $15.40 | 124022 |
| 2025-06-05 | 15.02 | $15.05 | 108800 |
| 2025-06-04 | 15.02 | $15.41 | 90200 |
| 2025-06-03 | 14.93 | $15.54 | 109600 |
| 2025-06-02 | 14.81 | $15.20 | 105637 |
| 2025-05-30 | 14.74 | $15.10 | 93000 |
| 2025-05-29 | 14.67 | $15.00 | 78337 |
| 2025-05-28 | 14.62 | $14.84 | 73213 |
| 2025-05-27 | 14.60 | $14.93 | 113045 |
| 2025-05-23 | 14.56 | $14.47 | 88700 |
| 2025-05-22 | 14.60 | $14.43 | 88100 |
| 2025-05-21 | 14.67 | $14.62 | 124334 |
| 2025-05-20 | 14.70 | $15.20 | 110448 |
| 2025-05-19 | 14.62 | $15.23 | 105324 |
| 2025-05-16 | 14.53 | $15.51 | 107900 |
| 2025-05-15 | 14.36 | $15.16 | 212226 |
| 2025-05-14 | 14.24 | $14.69 | 229600 |
| 2025-05-13 | 14.20 | $14.62 | 109100 |
| 2025-05-12 | 14.17 | $14.80 | 139237 |
| 2025-05-09 | 14.10 | $14.37 | 199224 |
| 2025-05-08 | 14.12 | $14.28 | 128910 |
| 2025-05-07 | 14.17 | $13.89 | 410239 |
| 2025-05-06 | 14.30 | $14.52 | 143500 |
| 2025-05-05 | 14.33 | $14.47 | 121119 |
| 2025-05-02 | 14.38 | $14.53 | 117309 |
| 2025-05-01 | 14.43 | $14.61 | 141806 |
| 2025-04-30 | 14.47 | $14.68 | 108500 |
| 2025-04-29 | 14.51 | $14.74 | 81000 |
| 2025-04-28 | 14.55 | $14.86 | 109100 |
| 2025-04-25 | 14.58 | $14.80 | 103100 |
| 2025-04-24 | 14.62 | $14.78 | 108200 |
| 2025-04-23 | 14.68 | $14.62 | 164626 |
| 2025-04-22 | 14.79 | $14.66 | 180700 |
| 2025-04-21 | 14.91 | $14.96 | 208500 |
| 2025-04-17 | 14.99 | $15.18 | 161977 |
| 2025-04-16 | 15.05 | $15.02 | 106425 |
| 2025-04-15 | 15.15 | $15.12 | 126409 |
| 2025-04-14 | 15.25 | $15.37 | 139812 |
| 2025-04-11 | 15.32 | $15.23 | 221800 |
| 2025-04-10 | 15.44 | $14.94 | 272510 |
| 2025-04-09 | 15.64 | $15.49 | 351964 |
| 2025-04-08 | 15.76 | $15.00 | 232400 |
| 2025-04-07 | 16.01 | $15.48 | 263421 |
| 2025-04-04 | 16.20 | $15.92 | 281215 |
| 2025-04-03 | 16.33 | $16.01 | 268700 |
| 2025-04-02 | 16.47 | $16.23 | 134700 |
| 2025-04-01 | 16.59 | $16.44 | 205807 |
| 2025-03-31 | 16.68 | $16.65 | 164942 |
| 2025-03-28 | 16.76 | $16.70 | 277300 |
| 2025-03-27 | 16.83 | $16.70 | 150700 |
| 2025-03-26 | 16.92 | $16.96 | 124333 |
| 2025-03-25 | 16.97 | $16.71 | 212645 |
| 2025-03-24 | 17.09 | $17.26 | 200000 |
| 2025-03-21 | 17.11 | $16.89 | 294348 |
| 2025-03-20 | 17.22 | $17.05 | 196625 |
| 2025-03-19 | 17.31 | $17.26 | 230800 |
| 2025-03-18 | 17.38 | $17.09 | 158600 |
| 2025-03-17 | 17.50 | $17.16 | 159600 |
| 2025-03-14 | 17.62 | $17.25 | 215800 |
| 2025-03-13 | 17.75 | $16.91 | 225417 |
| 2025-03-12 | 17.97 | $17.47 | 208713 |
| 2025-03-11 | 18.11 | $17.80 | 326716 |
| 2025-03-10 | 18.20 | $18.51 | 221506 |
| 2025-03-07 | 18.16 | $18.81 | 161037 |
| 2025-03-06 | 18.06 | $18.67 | 103850 |
| 2025-03-05 | 17.97 | $18.34 | 100931 |
| 2025-03-04 | 17.93 | $18.20 | 113800 |
| 2025-03-03 | 17.92 | $18.15 | 96945 |
| 2025-02-28 | 17.92 | $18.22 | 413900 |
| 2025-02-27 | 17.92 | $18.25 | 80200 |
| 2025-02-26 | 17.90 | $18.29 | 134900 |
| 2025-02-25 | 17.88 | $18.33 | 140227 |
| 2025-02-24 | 17.85 | $17.90 | 178117 |
| 2025-02-21 | 17.91 | $17.94 | 166462 |
| 2025-02-20 | 17.97 | $18.02 | 279243 |
| 2025-02-19 | 18.03 | $17.92 | 130700 |
| 2025-02-18 | 18.13 | $18.00 | 231212 |
| 2025-02-14 | 18.22 | $18.13 | 202953 |
| 2025-02-13 | 18.31 | $18.30 | 274324 |
| 2025-02-12 | 18.38 | $18.39 | 122924 |
| 2025-02-11 | 18.44 | $18.71 | 150907 |
| 2025-02-10 | 18.46 | $18.55 | 92600 |
| 2025-02-07 | 18.51 | $18.65 | 158100 |
| 2025-02-06 | 18.55 | $18.93 | 151700 |
| 2025-02-05 | 18.54 | $19.06 | 119900 |
| 2025-02-04 | 18.51 | $18.99 | 115400 |
| 2025-02-03 | 18.49 | $18.59 | 160121 |
| 2025-01-31 | 18.55 | $18.67 | 131812 |
| 2025-01-30 | 18.62 | $18.59 | 92700 |
| 2025-01-29 | 18.72 | $18.33 | 168000 |
| 2025-01-28 | 18.89 | $18.33 | 209043 |
| 2025-01-27 | 19.09 | $19.09 | 155900 |
| 2025-01-24 | 19.17 | $19.45 | 191430 |
| 2025-01-23 | 19.19 | $19.35 | 138100 |
| 2025-01-22 | 19.24 | $19.28 | 130600 |
| 2025-01-21 | 19.32 | $19.52 | 148600 |
| 2025-01-17 | 19.36 | $19.76 | 115031 |
| 2025-01-16 | 19.36 | $19.72 | 97573 |
| 2025-01-15 | 19.38 | $19.45 | 170800 |
| 2025-01-14 | 19.46 | $19.53 | 82961 |
| 2025-01-13 | 19.55 | $19.66 | 129100 |
| 2025-01-10 | 19.62 | $19.34 | 122938 |
| 2025-01-08 | 19.78 | $19.43 | 133800 |
| 2025-01-07 | 19.94 | $19.39 | 162721 |
| 2025-01-06 | 20.15 | $19.91 | 153924 |
| 2025-01-03 | 20.29 | $20.37 | 172900 |
| 2025-01-02 | 20.36 | $20.27 | 77024 |
| 2024-12-31 | 20.46 | $20.64 | 71701 |
| 2024-12-30 | 20.50 | $20.65 | 98000 |
| 2024-12-27 | 20.56 | $20.49 | 82700 |
| 2024-12-26 | 20.66 | $20.82 | 52148 |
| 2024-12-24 | 20.71 | $20.78 | 40431 |
| 2024-12-23 | 20.78 | $20.48 | 95200 |
| 2024-12-20 | 20.93 | $20.29 | 221640 |
| 2024-12-19 | 21.15 | $20.43 | 112207 |
| 2024-12-18 | 21.38 | $20.73 | 160010 |
| 2024-12-17 | 21.59 | $21.58 | 123700 |
| 2024-12-16 | 21.65 | $21.55 | 138437 |
| 2024-12-13 | 21.74 | $21.97 | 89500 |
| 2024-12-12 | 21.75 | $21.91 | 89400 |
| 2024-12-11 | 21.78 | $22.09 | 188830 |
| 2024-12-10 | 21.78 | $22.48 | 83900 |
| 2024-12-09 | 21.70 | $22.26 | 57200 |
| 2024-12-06 | 21.66 | $21.86 | 60002 |
| 2024-12-05 | 21.70 | $21.80 | 73543 |
| 2024-12-04 | 21.76 | $22.05 | 74730 |
| 2024-12-03 | 21.79 | $21.95 | 70400 |
| 2024-12-02 | 21.85 | $22.03 | 79900 |
| 2024-11-29 | 21.90 | $22.20 | 59400 |
| 2024-11-27 | 21.93 | $22.16 | 54600 |
| 2024-11-26 | 21.98 | $22.01 | 65000 |
| 2024-11-25 | 22.07 | $22.20 | 87200 |
| 2024-11-22 | 22.15 | $22.01 | 89800 |
| 2024-11-21 | 22.28 | $22.15 | 115100 |
| 2024-11-20 | 22.40 | $21.97 | 79002 |
| 2024-11-19 | 22.59 | $21.88 | 132203 |
| 2024-11-18 | 22.83 | $21.78 | 123175 |
| 2024-11-15 | 23.14 | $22.19 | 169357 |
| 2024-11-14 | 23.42 | $22.52 | 91600 |
| 2024-11-13 | 23.67 | $22.79 | 102700 |
| 2024-11-12 | 23.91 | $22.77 | 201726 |
| 2024-11-11 | 24.19 | $24.43 | 72600 |
| 2024-11-08 | 24.17 | $24.58 | 55846 |
| 2024-11-07 | 24.12 | $24.44 | 93422 |
| 2024-11-06 | 24.09 | $24.48 | 139800 |
| 2024-11-05 | 24.05 | $23.67 | 86431 |
| 2024-11-04 | 24.17 | $23.52 | 56700 |
| 2024-11-01 | 24.35 | $23.59 | 98412 |
| 2024-10-31 | 24.55 | $24.07 | 70847 |
| 2024-10-30 | 24.67 | $24.20 | 59211 |
| 2024-10-29 | 24.79 | $24.17 | 77400 |
| 2024-10-28 | 24.94 | $24.41 | 79046 |
| 2024-10-25 | 25.06 | $24.67 | 58400 |
| 2024-10-24 | 25.15 | $24.81 | 33626 |
| 2024-10-23 | 25.22 | $24.85 | 48900 |
| 2024-10-22 | 25.29 | $24.88 | 61417 |
| 2024-10-21 | 25.37 | $24.87 | 51919 |
| 2024-10-18 | 25.46 | $25.30 | 63900 |
| 2024-10-17 | 25.47 | $25.53 | 58209 |
| 2024-10-16 | 25.44 | $25.78 | 82148 |
| 2024-10-15 | 25.35 | $25.32 | 63400 |
| 2024-10-14 | 25.33 | $25.15 | 45700 |
| 2024-10-11 | 25.36 | $25.45 | 46100 |
| 2024-10-10 | 25.32 | $25.27 | 32934 |
| 2024-10-09 | 25.31 | $25.36 | 34579 |
| 2024-10-08 | 25.28 | $25.30 | 34000 |
| 2024-10-07 | 25.26 | $25.49 | 46900 |
| 2024-10-04 | 25.19 | $25.49 | 47800 |
| 2024-10-03 | 25.12 | $25.05 | 45241 |
| 2024-10-02 | 25.12 | $25.17 | 32531 |
| 2024-10-01 | 25.10 | $25.15 | 59901 |
| 2024-09-30 | 25.07 | $25.38 | 68800 |
| 2024-09-27 | 25.00 | $24.89 | 68716 |
| 2024-09-26 | 25.01 | $24.79 | 63700 |
| 2024-09-25 | 25.05 | $24.69 | 81328 |
| 2024-09-24 | 25.11 | $24.95 | 63129 |
| 2024-09-23 | 25.13 | $24.88 | 49328 |
| 2024-09-20 | 25.17 | $24.99 | 236204 |
| 2024-09-19 | 25.19 | $25.63 | 63400 |
| 2024-09-18 | 25.07 | $25.14 | 48021 |
| 2024-09-17 | 25.04 | $25.26 | 60303 |
| 2024-09-16 | 24.97 | $25.24 | 61841 |
| 2024-09-13 | 24.91 | $25.30 | 52300 |
| 2024-09-12 | 24.81 | $24.78 | 32016 |
| 2024-09-11 | 24.81 | $24.49 | 45283 |
| 2024-09-10 | 24.87 | $24.71 | 29100 |
| 2024-09-09 | 24.89 | $24.62 | 42510 |
| 2024-09-06 | 24.94 | $24.48 | 46216 |
| 2024-09-05 | 25.02 | $24.45 | 32831 |
| 2024-09-04 | 25.12 | $24.77 | 58936 |
| 2024-09-03 | 25.17 | $25.15 | 59132 |
| 2024-08-30 | 25.14 | $25.49 | 61605 |
| 2024-08-29 | 25.04 | $25.30 | 53200 |
| 2024-08-28 | 24.96 | $25.29 | 78200 |
| 2024-08-27 | 24.86 | $25.27 | 58044 |
| 2024-08-26 | 24.75 | $25.14 | 63004 |
| 2024-08-23 | 24.66 | $25.14 | 48900 |
| 2024-08-22 | 24.54 | $24.63 | 29438 |
| 2024-08-21 | 24.52 | $24.77 | 52901 |
| 2024-08-20 | 24.46 | $24.48 | 53900 |
| 2024-08-19 | 24.46 | $24.68 | 54329 |
| 2024-08-16 | 24.41 | $24.43 | 62044 |
| 2024-08-15 | 24.40 | $24.26 | 67900 |
| 2024-08-14 | 24.43 | $24.03 | 55500 |
| 2024-08-13 | 24.51 | $23.86 | 68100 |
| 2024-08-12 | 24.65 | $23.56 | 73800 |
| 2024-08-09 | 24.86 | $24.29 | 48538 |
| 2024-08-08 | 24.96 | $24.38 | 74420 |
| 2024-08-07 | 25.05 | $24.13 | 88122 |
| 2024-08-06 | 25.20 | $24.24 | 118900 |
| 2024-08-05 | 25.36 | $23.62 | 153506 |
| 2024-08-02 | 25.67 | $25.06 | 140000 |
| 2024-08-01 | 25.72 | $25.30 | 160800 |
| 2024-07-31 | 25.72 | $25.94 | 248324 |
| 2024-07-30 | 25.59 | $25.87 | 92344 |
| 2024-07-29 | 25.44 | $25.54 | 54700 |
| 2024-07-26 | 25.33 | $25.58 | 81301 |
| 2024-07-25 | 25.20 | $25.48 | 104404 |
| 2024-07-24 | 25.06 | $24.65 | 76200 |
| 2024-07-23 | 25.07 | $25.23 | 102704 |
| 2024-07-22 | 24.96 | $24.84 | 83800 |
| 2024-07-19 | 24.90 | $25.44 | 130603 |
| 2024-07-18 | 24.71 | $25.42 | 89000 |
| 2024-07-17 | 24.48 | $26.20 | 165145 |
| 2024-07-16 | 24.05 | $25.71 | 193500 |
| 2024-07-15 | 23.66 | $25.02 | 96331 |
| 2024-07-12 | 23.34 | $24.79 | 128500 |
| 2024-07-11 | 23.02 | $24.21 | 117500 |
| 2024-07-10 | 22.77 | $23.32 | 60300 |
| 2024-07-09 | 22.67 | $22.94 | 82628 |
| 2024-07-08 | 22.63 | $22.96 | 56100 |
| 2024-07-05 | 22.59 | $22.67 | 102600 |
| 2024-07-03 | 22.60 | $22.70 | 35810 |
| 2024-07-02 | 22.61 | $22.66 | 67300 |
| 2024-07-01 | 22.63 | $22.48 | 65443 |
| 2024-06-28 | 22.69 | $22.60 | 666213 |
| 2024-06-27 | 22.73 | $22.78 | 50045 |
| 2024-06-26 | 22.75 | $22.71 | 71403 |
| 2024-06-25 | 22.79 | $22.87 | 90600 |
| 2024-06-24 | 22.80 | $22.87 | 101100 |
| 2024-06-21 | 22.81 | $22.91 | 111800 |
| 2024-06-20 | 22.82 | $22.86 | 54400 |
| 2024-06-18 | 22.84 | $22.62 | 72745 |
| 2024-06-17 | 22.92 | $22.82 | 82200 |
| 2024-06-14 | 22.97 | $22.47 | 289600 |
| 2024-06-13 | 23.10 | $22.80 | 167800 |
| 2024-06-12 | 23.18 | $23.29 | 48600 |
| 2024-06-11 | 23.18 | $23.17 | 53450 |
| 2024-06-10 | 23.20 | $23.08 | 41719 |
| 2024-06-07 | 23.25 | $23.04 | 51800 |
| 2024-06-06 | 23.31 | $23.32 | 35800 |
| 2024-06-05 | 23.32 | $23.37 | 45000 |
| 2024-06-04 | 23.33 | $23.21 | 67242 |
| 2024-06-03 | 23.37 | $23.15 | 79042 |
| 2024-05-31 | 23.43 | $23.53 | 94743 |
| 2024-05-30 | 23.42 | $23.31 | 83000 |
| 2024-05-29 | 23.46 | $22.78 | 60715 |
| 2024-05-28 | 23.62 | $23.08 | 84700 |
| 2024-05-24 | 23.73 | $23.12 | 75900 |
| 2024-05-23 | 23.86 | $23.26 | 76111 |
| 2024-05-22 | 23.98 | $23.67 | 40300 |
| 2024-05-21 | 24.03 | $24.02 | 53000 |
| 2024-05-20 | 24.02 | $23.81 | 50634 |
| 2024-05-17 | 24.04 | $24.06 | 48721 |
| 2024-05-16 | 24.02 | $24.34 | 62300 |
| 2024-05-15 | 23.93 | $23.99 | 61905 |
| 2024-05-14 | 23.91 | $24.17 | 53800 |
| 2024-05-13 | 23.84 | $24.23 | 54422 |
| 2024-05-10 | 23.74 | $23.79 | 92741 |
| 2024-05-09 | 23.72 | $23.92 | 88003 |
| 2024-05-08 | 23.67 | $23.08 | 135745 |
| 2024-05-07 | 23.79 | $23.82 | 75886 |
| 2024-05-06 | 23.77 | $24.11 | 95431 |
| 2024-05-03 | 23.69 | $24.24 | 86800 |
| 2024-05-02 | 23.56 | $24.17 | 67130 |
| 2024-05-01 | 23.44 | $24.05 | 108713 |
| 2024-04-30 | 23.31 | $23.72 | 141646 |
| 2024-04-29 | 23.24 | $24.00 | 105100 |
| 2024-04-26 | 23.09 | $23.53 | 89142 |
| 2024-04-25 | 23.02 | $23.11 | 105739 |
| 2024-04-24 | 23.03 | $22.98 | 82334 |
| 2024-04-23 | 23.08 | $22.83 | 85307 |
| 2024-04-22 | 23.16 | $22.84 | 69415 |
| 2024-04-19 | 23.25 | $22.57 | 132700 |
| 2024-04-18 | 23.42 | $23.34 | 96936 |
| 2024-04-17 | 23.45 | $23.25 | 68500 |
| 2024-04-16 | 23.51 | $23.25 | 99339 |
| 2024-04-15 | 23.58 | $23.81 | 76748 |
| 2024-04-12 | 23.54 | $24.04 | 63009 |
| 2024-04-11 | 23.45 | $24.42 | 118833 |
| 2024-04-10 | 23.26 | $23.19 | 91300 |
| 2024-04-09 | 23.30 | $23.73 | 46028 |
| 2024-04-08 | 23.24 | $23.53 | 43623 |
| 2024-04-05 | 23.21 | $23.32 | 62400 |
| 2024-04-04 | 23.22 | $23.16 | 63800 |
| 2024-04-03 | 23.28 | $23.31 | 51100 |
| 2024-04-02 | 23.30 | $23.35 | 66100 |
| 2024-04-01 | 23.33 | $23.69 | 66625 |
| 2024-03-28 | 23.29 | $24.00 | 77424 |
| 2024-03-27 | 23.19 | $23.70 | 53500 |
| 2024-03-26 | 23.13 | $23.48 | 107900 |
| 2024-03-25 | 23.11 | $23.53 | 70200 |
| 2024-03-22 | 23.08 | $23.57 | 70309 |
| 2024-03-21 | 23.04 | $23.84 | 97500 |
| 2024-03-20 | 22.94 | $23.40 | 64909 |
| 2024-03-19 | 22.92 | $22.88 | 78715 |
| 2024-03-18 | 23.01 | $22.74 | 147200 |
| 2024-03-15 | 23.15 | $23.25 | 306436 |
| 2024-03-14 | 23.21 | $23.25 | 172746 |
| 2024-03-13 | 23.29 | $23.18 | 76808 |
| 2024-03-12 | 23.39 | $23.29 | 81900 |
| 2024-03-11 | 23.49 | $23.50 | 70129 |
| 2024-03-08 | 23.57 | $23.18 | 100170 |
| 2024-03-07 | 23.73 | $23.65 | 52923 |
| 2024-03-06 | 23.82 | $23.57 | 96503 |
| 2024-03-05 | 23.94 | $23.75 | 99609 |
| 2024-03-04 | 24.05 | $23.97 | 79245 |
| 2024-03-01 | 24.14 | $24.38 | 193644 |
| 2024-02-29 | 24.16 | $24.47 | 83510 |
| 2024-02-28 | 24.16 | $24.23 | 70900 |
| 2024-02-27 | 24.22 | $24.33 | 96434 |
| 2024-02-26 | 24.27 | $24.12 | 96412 |
| 2024-02-23 | 24.38 | $24.18 | 80500 |
| 2024-02-22 | 24.49 | $24.16 | 116800 |
| 2024-02-21 | 24.64 | $24.26 | 96910 |
| 2024-02-20 | 24.78 | $24.40 | 96339 |
| 2024-02-16 | 24.93 | $24.76 | 131723 |
| 2024-02-15 | 25.03 | $24.94 | 125800 |
| 2024-02-14 | 25.10 | $24.48 | 85517 |
| 2024-02-13 | 25.29 | $24.36 | 116908 |
| 2024-02-12 | 25.54 | $25.76 | 83600 |
| 2024-02-09 | 25.53 | $25.95 | 70329 |
| 2024-02-08 | 25.48 | $25.62 | 99800 |
| 2024-02-07 | 25.50 | $24.72 | 66631 |
| 2024-02-06 | 25.71 | $24.94 | 64906 |
| 2024-02-05 | 25.92 | $24.85 | 60200 |
| 2024-02-02 | 26.17 | $25.72 | 60929 |
| 2024-02-01 | 26.29 | $26.36 | 63736 |
| 2024-01-31 | 26.29 | $26.09 | 108200 |
| 2024-01-30 | 26.34 | $26.34 | 56900 |
| 2024-01-29 | 26.36 | $26.25 | 54300 |
| 2024-01-26 | 26.39 | $26.17 | 68515 |
| 2024-01-25 | 26.45 | $26.19 | 51300 |
| 2024-01-24 | 26.51 | $25.69 | 60643 |
| 2024-01-23 | 26.69 | $25.78 | 59123 |
| 2024-01-22 | 26.88 | $25.67 | 65600 |
| 2024-01-19 | 27.13 | $25.69 | 100640 |
| 2024-01-18 | 27.40 | $26.30 | 85900 |
| 2024-01-17 | 27.59 | $26.61 | 85400 |
| 2024-01-16 | 27.75 | $26.54 | 128100 |
| 2024-01-12 | 27.94 | $26.62 | 85205 |
| 2024-01-11 | 28.13 | $26.88 | 145120 |
| 2024-01-10 | 28.31 | $27.39 | 128300 |
| 2024-01-09 | 28.39 | $26.36 | 115224 |
| 2024-01-08 | 28.70 | $28.43 | 125507 |
| 2024-01-05 | 28.62 | $28.37 | 117923 |
| 2024-01-04 | 28.53 | $28.38 | 69100 |
| 2024-01-03 | 28.41 | $28.15 | 83937 |
| 2024-01-02 | 28.32 | $28.62 | 78247 |
| 2023-12-29 | 28.11 | $28.23 | 64219 |
| 2023-12-28 | 27.94 | $28.51 | 78548 |
| 2023-12-27 | 27.67 | $28.14 | 52520 |
| 2023-12-26 | 27.44 | $27.75 | 60600 |
| 2023-12-22 | 27.24 | $27.58 | 70500 |
| 2023-12-21 | 27.03 | $27.29 | 149200 |
| 2023-12-20 | 26.85 | $27.47 | 96900 |
| 2023-12-19 | 26.60 | $27.15 | 68400 |
| 2023-12-18 | 26.37 | $26.73 | 72716 |
| 2023-12-15 | 26.18 | $26.86 | 216943 |
| 2023-12-14 | 25.93 | $27.10 | 116200 |
| 2023-12-13 | 25.58 | $26.47 | 229231 |
| 2023-12-12 | 25.31 | $25.55 | 43100 |
| 2023-12-11 | 25.18 | $25.56 | 50822 |
| 2023-12-08 | 25.03 | $25.49 | 102704 |
| 2023-12-07 | 24.86 | $25.51 | 46100 |
| 2023-12-06 | 24.66 | $25.50 | 92702 |
| 2023-12-05 | 24.43 | $25.18 | 61301 |
| 2023-12-04 | 24.22 | $25.50 | 73609 |
| 2023-12-01 | 23.91 | $25.28 | 147100 |
| 2023-11-30 | 23.60 | $23.83 | 81900 |
| 2023-11-29 | 23.54 | $23.79 | 74107 |
| 2023-11-28 | 23.48 | $23.50 | 64700 |
| 2023-11-27 | 23.47 | $23.35 | 63735 |
| 2023-11-24 | 23.49 | $23.69 | 34647 |
| 2023-11-22 | 23.45 | $23.60 | 54828 |
| 2023-11-21 | 23.41 | $23.39 | 72834 |
| 2023-11-20 | 23.41 | $23.78 | 100510 |
| 2023-11-17 | 23.33 | $24.25 | 110608 |
| 2023-11-16 | 23.14 | $23.50 | 85200 |
| 2023-11-15 | 23.07 | $23.82 | 77700 |
| 2023-11-14 | 22.93 | $23.92 | 103718 |
| 2023-11-13 | 22.75 | $22.80 | 54013 |
| 2023-11-10 | 22.77 | $22.90 | 61111 |
| 2023-11-09 | 22.78 | $22.71 | 45747 |
| 2023-11-08 | 22.84 | $23.12 | 33600 |
| 2023-11-07 | 22.81 | $23.24 | 53400 |
| 2023-11-06 | 22.76 | $23.55 | 60245 |
| 2023-11-03 | 22.64 | $23.76 | 79106 |
| 2023-11-02 | 22.46 | $23.11 | 63200 |
| 2023-11-01 | 22.39 | $22.55 | 62581 |
| 2023-10-31 | 22.43 | $22.52 | 73213 |
| 2023-10-30 | 22.48 | $22.27 | 98194 |
| 2023-10-27 | 22.60 | $21.82 | 109300 |
| 2023-10-26 | 22.84 | $22.18 | 87230 |
| 2023-10-25 | 23.04 | $22.18 | 52300 |
| 2023-10-24 | 23.28 | $22.62 | 45204 |
| 2023-10-23 | 23.47 | $22.67 | 45241 |
| 2023-10-20 | 23.67 | $22.87 | 80444 |
| 2023-10-19 | 23.87 | $23.33 | 102607 |
| 2023-10-18 | 24.01 | $24.20 | 53900 |
| 2023-10-17 | 23.99 | $24.36 | 69517 |
| 2023-10-16 | 23.93 | $24.08 | 59500 |
| 2023-10-13 | 23.92 | $23.48 | 52800 |
| 2023-10-12 | 24.03 | $23.72 | 73345 |
| 2023-10-11 | 24.12 | $24.14 | 43800 |
| 2023-10-10 | 24.13 | $24.01 | 53800 |
| 2023-10-09 | 24.17 | $24.02 | 54000 |
| 2023-10-06 | 24.22 | $23.77 | 59813 |
| 2023-10-05 | 24.33 | $23.72 | 59800 |
| 2023-10-04 | 24.46 | $23.76 | 57700 |
| 2023-10-03 | 24.61 | $23.69 | 71700 |
| 2023-10-02 | 24.80 | $23.98 | 98840 |
| 2023-09-29 | 24.96 | $24.52 | 59955 |
| 2023-09-28 | 25.02 | $24.71 | 61621 |
| 2023-09-27 | 25.06 | $24.52 | 82008 |
| 2023-09-26 | 25.14 | $24.33 | 56600 |
| 2023-09-25 | 25.27 | $25.17 | 91500 |
| 2023-09-22 | 25.24 | $25.12 | 59000 |
| 2023-09-21 | 25.22 | $25.25 | 122300 |
| 2023-09-20 | 25.16 | $25.35 | 80300 |
| 2023-09-19 | 25.07 | $25.10 | 46800 |
| 2023-09-18 | 25.02 | $24.99 | 55500 |
| 2023-09-15 | 24.97 | $25.07 | 176000 |
| 2023-09-14 | 24.91 | $25.22 | 54420 |
| 2023-09-13 | 24.79 | $24.79 | 78200 |
| 2023-09-12 | 24.75 | $24.51 | 35700 |
| 2023-09-11 | 24.75 | $24.52 | 66400 |
| 2023-09-08 | 24.75 | $24.59 | 62845 |
| 2023-09-07 | 24.74 | $24.31 | 139107 |
| 2023-09-06 | 24.78 | $24.58 | 57808 |
| 2023-09-05 | 24.76 | $24.68 | 54100 |
| 2023-09-01 | 24.72 | $25.08 | 54600 |
| 2023-08-31 | 24.59 | $25.28 | 163411 |
| 2023-08-30 | 24.39 | $25.76 | 55849 |
| 2023-08-29 | 24.05 | $25.60 | 86200 |
| 2023-08-28 | 23.69 | $25.47 | 107400 |
| 2023-08-25 | 23.30 | $24.60 | 106765 |
| 2023-08-24 | 23.04 | $24.22 | 232000 |
| 2023-08-23 | 22.81 | $23.47 | 73000 |
| 2023-08-22 | 22.70 | $22.47 | 92646 |
| 2023-08-21 | 22.78 | $22.32 | 74900 |
| 2023-08-18 | 22.92 | $22.38 | 71212 |
| 2023-08-17 | 23.06 | $22.60 | 65900 |
| 2023-08-16 | 23.19 | $22.78 | 70500 |
| 2023-08-15 | 23.29 | $23.32 | 54645 |
| 2023-08-14 | 23.30 | $23.94 | 120520 |
| 2023-08-11 | 23.18 | $23.25 | 130143 |
| 2023-08-10 | 23.19 | $22.75 | 120725 |
| 2023-08-09 | 23.31 | $22.80 | 62900 |
| 2023-08-08 | 23.44 | $23.03 | 67800 |
| 2023-08-07 | 23.54 | $23.27 | 62200 |
| 2023-08-04 | 23.60 | $23.05 | 39411 |
| 2023-08-03 | 23.72 | $23.11 | 64643 |
| 2023-08-02 | 23.85 | $23.28 | 60802 |
| 2023-08-01 | 23.97 | $23.50 | 70308 |
| 2023-07-31 | 24.05 | $23.58 | 113503 |
| 2023-07-28 | 24.13 | $23.58 | 42617 |
| 2023-07-27 | 24.23 | $23.71 | 85300 |
| 2023-07-26 | 24.31 | $24.21 | 136238 |
| 2023-07-25 | 24.29 | $23.56 | 89009 |
| 2023-07-24 | 24.41 | $24.34 | 147400 |
| 2023-07-21 | 24.38 | $24.08 | 83948 |
| 2023-07-20 | 24.39 | $24.68 | 97800 |
| 2023-07-19 | 24.28 | $24.66 | 100223 |
| 2023-07-18 | 24.16 | $24.47 | 136747 |
| 2023-07-17 | 24.05 | $24.14 | 79524 |
| 2023-07-14 | 24.00 | $24.12 | 70047 |
| 2023-07-13 | 23.93 | $24.39 | 95400 |
| 2023-07-12 | 23.80 | $24.10 | 83900 |
| 2023-07-11 | 23.71 | $23.91 | 70600 |
| 2023-07-10 | 23.64 | $23.73 | 63354 |
| 2023-07-07 | 23.59 | $23.64 | 140610 |
| 2023-07-06 | 23.56 | $23.67 | 67604 |
| 2023-07-05 | 23.51 | $23.61 | 91230 |
| 2023-07-03 | 23.47 | $23.69 | 38334 |
| 2023-06-30 | 23.40 | $23.17 | 101617 |
| 2023-06-29 | 23.44 | $23.32 | 47728 |
| 2023-06-28 | 23.44 | $23.14 | 70400 |
| 2023-06-27 | 23.48 | $23.30 | 52400 |
| 2023-06-26 | 23.49 | $23.30 | 79331 |
| 2023-06-23 | 23.50 | $23.40 | 243300 |
| 2023-06-22 | 23.49 | $23.59 | 121902 |
| 2023-06-21 | 23.44 | $23.38 | 81836 |
| 2023-06-20 | 23.42 | $23.46 | 69143 |
| 2023-06-16 | 23.38 | $23.75 | 146114 |
| 2023-06-15 | 23.28 | $23.76 | 104800 |
| 2023-06-14 | 23.15 | $23.67 | 86806 |
| 2023-06-13 | 23.02 | $23.87 | 130600 |
| 2023-06-12 | 22.82 | $23.65 | 85300 |
| 2023-06-09 | 22.64 | $23.76 | 65249 |
| 2023-06-08 | 22.41 | $23.79 | 78723 |
| 2023-06-07 | 22.14 | $23.92 | 122800 |
| 2023-06-06 | 21.80 | $23.20 | 112803 |
| 2023-06-05 | 21.55 | $22.36 | 63744 |
| 2023-06-02 | 21.45 | $22.60 | 90600 |
| 2023-06-01 | 21.28 | $21.79 | 62800 |
| 2023-05-31 | 21.26 | $21.53 | 135000 |
| 2023-05-30 | 21.29 | $21.64 | 59400 |
| 2023-05-26 | 21.32 | $21.68 | 63042 |
| 2023-05-25 | 21.34 | $21.53 | 53900 |
| 2023-05-24 | 21.41 | $21.64 | 83534 |
| 2023-05-23 | 21.47 | $22.18 | 88105 |
| 2023-05-22 | 21.43 | $21.89 | 72441 |
| 2023-05-19 | 21.44 | $22.14 | 73000 |
| 2023-05-18 | 21.42 | $22.21 | 74140 |
| 2023-05-17 | 21.38 | $21.95 | 79630 |
| 2023-05-16 | 21.40 | $21.37 | 90900 |
| 2023-05-15 | 21.55 | $21.46 | 81800 |
| 2023-05-12 | 21.72 | $21.14 | 51252 |
| 2023-05-11 | 21.98 | $21.43 | 62316 |
| 2023-05-10 | 22.24 | $21.58 | 80913 |
| 2023-05-09 | 22.51 | $21.86 | 132505 |
| 2023-05-08 | 22.77 | $22.22 | 51000 |
| 2023-05-05 | 23.00 | $22.51 | 66440 |
| 2023-05-04 | 23.21 | $22.58 | 180230 |
| 2023-05-03 | 23.45 | $23.20 | 72706 |
| 2023-05-02 | 23.60 | $23.54 | 135900 |
| 2023-05-01 | 23.71 | $23.80 | 69600 |
| 2023-04-28 | 23.79 | $23.75 | 51937 |
| 2023-04-27 | 23.89 | $23.52 | 40206 |
| 2023-04-26 | 24.06 | $23.26 | 62437 |
| 2023-04-25 | 24.33 | $23.54 | 62600 |
| 2023-04-24 | 24.57 | $24.22 | 68300 |
| 2023-04-21 | 24.72 | $24.20 | 69424 |
| 2023-04-20 | 24.90 | $24.76 | 51709 |
| 2023-04-19 | 24.99 | $25.07 | 45700 |
| 2023-04-18 | 25.04 | $25.14 | 70900 |
| 2023-04-17 | 25.08 | $25.41 | 54100 |
| 2023-04-14 | 25.07 | $25.03 | 37820 |
| 2023-04-13 | 25.15 | $25.05 | 53703 |
| 2023-04-12 | 25.24 | $25.01 | 56302 |
| 2023-04-11 | 25.35 | $25.30 | 282000 |
| 2023-04-10 | 25.42 | $25.96 | 74000 |
| 2023-04-06 | 25.38 | $25.88 | 43900 |
| 2023-04-05 | 25.34 | $25.88 | 39600 |
| 2023-04-04 | 25.30 | $25.66 | 50100 |
| 2023-04-03 | 25.30 | $25.96 | 62000 |
| 2023-03-31 | 25.25 | $26.24 | 66100 |
| 2023-03-30 | 25.13 | $25.74 | 25712 |
| 2023-03-29 | 25.11 | $25.80 | 39139 |
| 2023-03-28 | 25.07 | $25.61 | 77100 |
| 2023-03-27 | 25.08 | $25.68 | 52901 |
| 2023-03-24 | 25.07 | $25.77 | 137800 |
| 2023-03-23 | 25.06 | $24.67 | 77300 |
| 2023-03-22 | 25.27 | $24.92 | 78200 |
| 2023-03-21 | 25.48 | $25.68 | 98038 |
| 2023-03-20 | 25.57 | $24.74 | 87100 |
| 2023-03-17 | 25.88 | $24.13 | 401700 |
| 2023-03-16 | 26.37 | $25.01 | 114349 |
| 2023-03-15 | 26.76 | $25.65 | 114729 |
| 2023-03-14 | 27.08 | $25.64 | 98500 |
| 2023-03-13 | 27.45 | $25.45 | 172200 |
| 2023-03-10 | 27.94 | $26.63 | 102800 |
| 2023-03-09 | 28.25 | $27.82 | 75900 |
| 2023-03-08 | 28.36 | $28.53 | 36200 |
| 2023-03-07 | 28.35 | $28.30 | 45511 |
| 2023-03-06 | 28.38 | $28.65 | 59300 |
| 2023-03-03 | 28.34 | $28.69 | 64822 |
| 2023-03-02 | 28.29 | $28.20 | 46300 |
| 2023-03-01 | 28.33 | $28.47 | 64823 |
| 2023-02-28 | 28.33 | $28.14 | 119800 |
| 2023-02-27 | 28.40 | $28.48 | 64900 |
| 2023-02-24 | 28.40 | $28.54 | 50832 |
| 2023-02-23 | 28.40 | $28.57 | 62948 |
| 2023-02-22 | 28.39 | $28.17 | 76100 |
| 2023-02-21 | 28.47 | $28.38 | 89713 |
| 2023-02-17 | 28.52 | $29.68 | 157400 |
| 2023-02-16 | 28.30 | $29.85 | 167923 |
| 2023-02-15 | 28.01 | $27.43 | 155338 |
| 2023-02-14 | 28.19 | $26.98 | 57927 |
| 2023-02-13 | 28.49 | $27.43 | 55022 |
| 2023-02-10 | 28.75 | $27.04 | 121032 |
| 2023-02-09 | 29.14 | $27.02 | 116500 |
| 2023-02-08 | 29.59 | $27.50 | 134836 |
| 2023-02-07 | 30.01 | $28.26 | 147700 |
| 2023-02-06 | 30.34 | $28.82 | 215310 |
| 2023-02-03 | 30.60 | $30.15 | 88149 |
| 2023-02-02 | 30.61 | $31.16 | 80518 |
| 2023-02-01 | 30.42 | $30.91 | 70036 |
| 2023-01-31 | 30.24 | $31.02 | 66000 |
| 2023-01-30 | 30.00 | $30.24 | 46400 |
| 2023-01-27 | 29.89 | $30.42 | 146400 |
| 2023-01-26 | 29.72 | $29.84 | 41407 |
| 2023-01-25 | 29.64 | $29.89 | 43400 |
| 2023-01-24 | 29.54 | $29.46 | 110800 |
| 2023-01-23 | 29.51 | $29.31 | 58116 |
| 2023-01-20 | 29.50 | $29.32 | 38025 |
| 2023-01-19 | 29.48 | $29.69 | 51617 |
| 2023-01-18 | 29.38 | $29.70 | 46749 |
| 2023-01-17 | 29.26 | $29.83 | 76041 |
| 2023-01-13 | 29.10 | $29.55 | 43645 |
| 2023-01-12 | 28.96 | $29.72 | 66000 |
| 2023-01-11 | 28.76 | $29.20 | 73212 |
| 2023-01-10 | 28.64 | $28.77 | 42700 |
| 2023-01-09 | 28.59 | $28.74 | 89200 |
| 2023-01-06 | 28.53 | $28.82 | 52816 |
| 2023-01-05 | 28.45 | $28.00 | 53400 |
| 2023-01-04 | 28.53 | $28.72 | 36145 |
| 2023-01-03 | 28.46 | $28.38 | 87404 |
| 2022-12-30 | 28.46 | $28.25 | 46031 |
| 2022-12-29 | 28.49 | $28.48 | 42500 |
| 2022-12-28 | 28.46 | $28.08 | 35146 |
| 2022-12-27 | 28.52 | $28.40 | 56400 |
| 2022-12-23 | 28.52 | $28.31 | 44145 |
| 2022-12-22 | 28.53 | $28.04 | 255900 |
| 2022-12-21 | 28.60 | $28.02 | 120400 |
| 2022-12-20 | 28.69 | $28.36 | 111200 |
| 2022-12-19 | 28.72 | $28.23 | 68619 |
| 2022-12-16 | 28.77 | $28.60 | 110600 |
| 2022-12-15 | 28.75 | $28.98 | 239449 |
| 2022-12-14 | 28.65 | $29.11 | 120402 |
| 2022-12-13 | 28.50 | $28.52 | 203814 |
| 2022-12-12 | 28.45 | $28.44 | 53745 |
| 2022-12-09 | 28.41 | $27.89 | 45600 |
| 2022-12-08 | 28.47 | $27.70 | 83700 |
| 2022-12-07 | 28.58 | $27.74 | 71600 |
| 2022-12-06 | 28.70 | $27.88 | 92100 |
| 2022-12-05 | 28.80 | $27.85 | 56419 |
| 2022-12-02 | 28.92 | $28.82 | 57000 |
| 2022-12-01 | 28.86 | $28.81 | 93200 |
| 2022-11-30 | 28.77 | $28.91 | 105600 |
| 2022-11-29 | 28.65 | $28.73 | 77000 |
| 2022-11-28 | 28.55 | $28.52 | 70600 |
| 2022-11-25 | 28.46 | $28.70 | 33932 |
| 2022-11-23 | 28.32 | $28.36 | 58103 |
| 2022-11-22 | 28.23 | $28.49 | 47918 |
| 2022-11-21 | 28.08 | $28.11 | 60600 |
| 2022-11-18 | 27.99 | $28.34 | 87400 |
| 2022-11-17 | 27.84 | $28.35 | 138105 |
| 2022-11-16 | 27.65 | $28.03 | 144800 |
| 2022-11-15 | 27.50 | $27.05 | 179807 |
| 2022-11-14 | 27.52 | $27.09 | 99900 |
| 2022-11-11 | 27.54 | $27.93 | 62129 |
| 2022-11-10 | 27.37 | $28.03 | 184494 |
| 2022-11-09 | 27.16 | $27.14 | 52500 |
| 2022-11-08 | 27.10 | $27.49 | 135107 |
| 2022-11-07 | 26.95 | $27.58 | 109490 |
| 2022-11-04 | 26.75 | $26.94 | 116018 |
| 2022-11-03 | 26.65 | $26.43 | 99202 |
| 2022-11-02 | 26.65 | $27.00 | 132918 |
| 2022-11-01 | 26.51 | $27.35 | 76500 |
| 2022-10-31 | 26.29 | $27.37 | 87719 |
| 2022-10-28 | 26.01 | $27.23 | 124213 |
| 2022-10-27 | 25.72 | $26.74 | 135119 |
| 2022-10-26 | 25.49 | $26.17 | 82803 |
| 2022-10-25 | 25.34 | $26.16 | 203147 |
| 2022-10-24 | 25.17 | $25.70 | 106300 |
| 2022-10-21 | 25.07 | $25.44 | 84413 |
| 2022-10-20 | 25.00 | $25.82 | 71402 |
| 2022-10-19 | 24.85 | $25.90 | 126100 |
| 2022-10-18 | 24.66 | $25.85 | 81544 |
| 2022-10-17 | 24.45 | $25.92 | 86237 |
| 2022-10-14 | 24.19 | $24.92 | 76300 |
| 2022-10-13 | 24.11 | $25.41 | 130023 |
| 2022-10-12 | 23.91 | $24.26 | 114703 |
| 2022-10-11 | 23.93 | $24.26 | 82206 |
| 2022-10-10 | 23.96 | $24.23 | 114900 |
| 2022-10-07 | 24.00 | $23.95 | 95703 |
| 2022-10-06 | 24.11 | $24.45 | 52619 |
| 2022-10-05 | 24.15 | $24.76 | 67709 |
| 2022-10-04 | 24.12 | $25.25 | 138600 |
| 2022-10-03 | 24.00 | $24.25 | 139000 |
| 2022-09-30 | 24.07 | $23.69 | 643215 |
| 2022-09-29 | 24.28 | $23.11 | 69644 |
| 2022-09-28 | 24.64 | $24.30 | 39511 |
| 2022-09-27 | 24.83 | $24.04 | 58900 |
| 2022-09-26 | 25.10 | $24.27 | 83000 |
| 2022-09-23 | 25.37 | $24.77 | 66612 |
| 2022-09-22 | 25.59 | $25.45 | 67940 |
| 2022-09-21 | 25.70 | $25.70 | 71400 |
| 2022-09-20 | 25.78 | $25.67 | 97704 |
| 2022-09-19 | 25.88 | $25.89 | 71700 |
| 2022-09-16 | 25.96 | $25.67 | 228428 |
| 2022-09-15 | 26.10 | $26.05 | 57722 |
| 2022-09-14 | 26.19 | $26.31 | 69825 |
| 2022-09-13 | 26.24 | $26.27 | 50341 |
| 2022-09-12 | 26.31 | $26.98 | 43700 |
| 2022-09-09 | 26.25 | $26.29 | 35300 |
| 2022-09-08 | 26.32 | $25.94 | 47500 |
| 2022-09-07 | 26.49 | $26.24 | 62149 |
| 2022-09-06 | 26.62 | $25.83 | 44900 |
| 2022-09-02 | 26.86 | $25.96 | 43735 |
| 2022-09-01 | 27.12 | $26.43 | 60724 |
| 2022-08-31 | 27.33 | $26.04 | 91812 |
| 2022-08-30 | 27.65 | $26.57 | 85200 |
| 2022-08-29 | 27.92 | $26.91 | 31215 |
| 2022-08-26 | 28.16 | $27.11 | 74031 |
| 2022-08-25 | 28.39 | $27.72 | 30532 |
| 2022-08-24 | 28.53 | $27.62 | 48304 |
| 2022-08-23 | 28.72 | $27.54 | 60100 |
| 2022-08-22 | 28.96 | $28.07 | 39020 |
| 2022-08-19 | 29.11 | $28.87 | 55525 |
| 2022-08-18 | 29.13 | $29.25 | 24800 |
| 2022-08-17 | 29.06 | $29.07 | 94100 |
| 2022-08-16 | 29.02 | $29.40 | 114420 |
| 2022-08-15 | 28.90 | $29.59 | 40000 |
| 2022-08-12 | 28.72 | $29.43 | 49200 |
| 2022-08-11 | 28.55 | $29.19 | 41300 |
| 2022-08-10 | 28.39 | $28.74 | 53501 |
| 2022-08-09 | 28.30 | $28.37 | 55509 |
| 2022-08-08 | 28.28 | $28.41 | 50927 |
| 2022-08-05 | 28.25 | $28.70 | 83000 |
| 2022-08-04 | 28.15 | $28.23 | 40631 |
| 2022-08-03 | 28.13 | $28.56 | 71409 |
| 2022-08-02 | 28.04 | $28.57 | 52906 |
| 2022-08-01 | 27.93 | $28.62 | 86400 |
| 2022-07-29 | 27.79 | $28.91 | 123904 |
| 2022-07-28 | 27.58 | $28.04 | 113303 |
| 2022-07-27 | 27.51 | $27.58 | 72537 |
| 2022-07-26 | 27.53 | $27.75 | 61800 |
| 2022-07-25 | 27.52 | $27.41 | 59100 |
| 2022-07-22 | 27.58 | $27.27 | 111105 |
| 2022-07-21 | 27.69 | $27.89 | 116005 |
| 2022-07-20 | 27.68 | $27.43 | 97600 |
| 2022-07-19 | 27.77 | $27.88 | 76700 |
| 2022-07-18 | 27.78 | $27.70 | 78600 |
| 2022-07-15 | 27.83 | $27.80 | 79754 |
| 2022-07-14 | 27.87 | $27.22 | 83700 |
| 2022-07-13 | 28.04 | $27.56 | 36500 |
| 2022-07-12 | 28.17 | $28.06 | 39500 |
| 2022-07-11 | 28.21 | $28.06 | 143930 |
| 2022-07-08 | 28.26 | $27.96 | 140722 |
| 2022-07-07 | 28.34 | $28.36 | 26232 |
| 2022-07-06 | 28.36 | $28.16 | 52315 |
| 2022-07-05 | 28.41 | $28.87 | 54100 |
| 2022-07-01 | 28.33 | $28.94 | 71200 |
| 2022-06-30 | 28.22 | $28.35 | 24700 |
| 2022-06-29 | 28.21 | $28.48 | 30400 |
| 2022-06-28 | 28.18 | $28.44 | 50109 |
| 2022-06-27 | 28.16 | $28.76 | 41947 |
| 2022-06-24 | 28.06 | $28.48 | 281207 |
| 2022-06-23 | 28.01 | $27.57 | 43400 |
| 2022-06-22 | 28.15 | $27.71 | 44000 |
| 2022-06-21 | 28.28 | $27.86 | 67000 |
| 2022-06-17 | 28.41 | $26.99 | 67215 |
| 2022-06-16 | 28.73 | $26.72 | 76111 |
| 2022-06-15 | 29.17 | $28.45 | 43917 |
| 2022-06-14 | 29.31 | $27.86 | 75334 |
| 2022-06-13 | 29.60 | $27.95 | 67921 |
| 2022-06-10 | 29.91 | $29.74 | 61300 |
| 2022-06-09 | 29.90 | $29.99 | 50903 |
| 2022-06-08 | 29.82 | $30.27 | 36100 |
| 2022-06-07 | 29.68 | $30.51 | 60800 |
| 2022-06-06 | 29.45 | $30.15 | 55200 |
| 2022-06-03 | 29.27 | $30.00 | 47028 |
| 2022-06-02 | 29.08 | $29.91 | 40272 |
| 2022-06-01 | 28.89 | $29.34 | 61600 |
| 2022-05-31 | 28.78 | $30.02 | 147000 |
| 2022-05-27 | 28.51 | $29.85 | 46661 |
| 2022-05-26 | 28.23 | $29.38 | 102230 |
| 2022-05-25 | 28.01 | $28.67 | 43940 |
| 2022-05-24 | 27.90 | $28.16 | 50300 |
| 2022-05-23 | 27.89 | $28.01 | 91600 |
| 2022-05-20 | 27.91 | $28.23 | 79800 |
| 2022-05-19 | 27.89 | $27.93 | 56133 |
| 2022-05-18 | 27.93 | $28.65 | 73400 |
| 2022-05-17 | 27.82 | $29.07 | 48715 |
| 2022-05-16 | 27.62 | $28.47 | 49534 |
| 2022-05-13 | 27.51 | $28.29 | 124300 |
| 2022-05-12 | 27.42 | $27.78 | 124405 |
| 2022-05-11 | 27.43 | $27.77 | 96600 |
| 2022-05-10 | 27.46 | $27.44 | 90900 |
| 2022-05-09 | 27.56 | $27.44 | 70600 |
| 2022-05-06 | 27.68 | $28.21 | 78965 |
| 2022-05-05 | 27.66 | $27.60 | 94905 |
| 2022-05-04 | 27.77 | $27.57 | 107218 |
| 2022-05-03 | 27.92 | $27.64 | 66932 |
| 2022-05-02 | 28.07 | $27.23 | 120500 |
| 2022-04-29 | 28.34 | $27.28 | 207700 |
| 2022-04-28 | 28.65 | $28.00 | 77110 |
| 2022-04-27 | 28.86 | $26.82 | 97200 |
| 2022-04-26 | 29.36 | $27.66 | 68450 |
| 2022-04-25 | 29.76 | $28.88 | 77515 |
| 2022-04-22 | 29.97 | $29.04 | 56900 |
| 2022-04-21 | 30.18 | $30.07 | 92100 |
| 2022-04-20 | 30.21 | $30.59 | 72000 |
| 2022-04-19 | 30.13 | $30.68 | 55722 |
| 2022-04-18 | 30.03 | $30.09 | 53637 |
| 2022-04-14 | 30.03 | $30.10 | 49900 |
| 2022-04-13 | 30.03 | $30.26 | 67300 |
| 2022-04-12 | 29.99 | $29.29 | 32800 |
| 2022-04-11 | 30.16 | $29.32 | 180100 |
| 2022-04-08 | 30.35 | $29.54 | 36936 |
| 2022-04-07 | 30.52 | $29.90 | 25900 |
| 2022-04-06 | 30.64 | $30.09 | 49500 |
| 2022-04-05 | 30.74 | $30.36 | 52500 |
| 2022-04-04 | 30.80 | $30.71 | 53620 |
| 2022-04-01 | 30.80 | $31.38 | 42800 |
| 2022-03-31 | 30.65 | $31.10 | 47700 |
| 2022-03-30 | 30.53 | $31.35 | 45700 |
| 2022-03-29 | 30.35 | $31.61 | 66828 |
| 2022-03-28 | 30.07 | $30.65 | 59400 |
| 2022-03-25 | 29.96 | $30.49 | 57700 |
| 2022-03-24 | 29.86 | $30.11 | 61800 |
| 2022-03-23 | 29.83 | $29.99 | 42234 |
| 2022-03-22 | 29.82 | $30.40 | 67728 |
| 2022-03-21 | 29.73 | $30.30 | 35738 |
| 2022-03-18 | 29.64 | $30.30 | 115700 |
| 2022-03-17 | 29.53 | $30.08 | 40408 |
| 2022-03-16 | 29.46 | $29.71 | 53909 |
| 2022-03-15 | 29.46 | $29.63 | 50539 |
| 2022-03-14 | 29.48 | $29.71 | 51200 |
| 2022-03-11 | 29.49 | $29.97 | 31403 |
| 2022-03-10 | 29.45 | $30.36 | 32600 |
| 2022-03-09 | 29.32 | $30.47 | 64948 |
| 2022-03-08 | 29.15 | $30.02 | 90700 |
| 2022-03-07 | 29.05 | $29.79 | 65539 |
| 2022-03-04 | 28.99 | $29.81 | 70400 |
| 2022-03-03 | 28.92 | $29.70 | 46907 |
| 2022-03-02 | 28.87 | $29.47 | 49501 |
| 2022-03-01 | 28.87 | $29.05 | 80618 |
| 2022-02-28 | 28.96 | $29.14 | 125725 |
| 2022-02-25 | 29.05 | $29.77 | 35343 |
| 2022-02-24 | 29.03 | $29.17 | 102521 |
| 2022-02-23 | 29.14 | $28.61 | 108349 |
| 2022-02-22 | 29.40 | $29.34 | 54733 |
| 2022-02-18 | 29.55 | $29.45 | 131000 |
| 2022-02-17 | 29.70 | $29.49 | 72446 |
| 2022-02-16 | 29.88 | $30.18 | 127400 |
| 2022-02-15 | 29.95 | $29.82 | 58300 |
| 2022-02-14 | 30.11 | $29.81 | 72100 |
| 2022-02-11 | 30.31 | $30.12 | 109500 |
| 2022-02-10 | 30.48 | $30.13 | 78000 |
| 2022-02-09 | 30.69 | $30.69 | 70607 |
| 2022-02-08 | 30.81 | $30.79 | 61902 |
| 2022-02-07 | 30.94 | $30.78 | 59500 |
| 2022-02-04 | 31.10 | $30.61 | 62244 |
| 2022-02-03 | 31.32 | $31.00 | 70641 |
| 2022-02-02 | 31.51 | $31.62 | 78315 |
| 2022-02-01 | 31.60 | $31.85 | 64700 |
| 2022-01-31 | 31.66 | $32.01 | 116533 |
| 2022-01-28 | 31.70 | $30.29 | 155900 |
| 2022-01-27 | 32.12 | $30.35 | 76000 |
| 2022-01-26 | 32.60 | $31.09 | 75000 |
| 2022-01-25 | 33.01 | $31.45 | 128700 |
| 2022-01-24 | 33.41 | $32.10 | 84200 |
| 2022-01-21 | 33.73 | $32.11 | 85837 |
| 2022-01-20 | 34.11 | $33.07 | 114637 |
| 2022-01-19 | 34.35 | $33.60 | 55900 |
| 2022-01-18 | 34.52 | $34.00 | 48800 |
| 2022-01-14 | 34.63 | $34.42 | 57126 |
| 2022-01-13 | 34.66 | $34.25 | 51600 |
| 2022-01-12 | 34.74 | $34.19 | 145726 |
| 2022-01-11 | 34.85 | $34.47 | 61400 |
| 2022-01-10 | 34.91 | $34.89 | 208711 |
| 2022-01-07 | 34.89 | $35.36 | 75400 |
| 2022-01-06 | 34.76 | $35.33 | 161440 |
| 2022-01-05 | 34.63 | $35.09 | 65800 |
| 2022-01-04 | 34.52 | $36.05 | 66100 |
| 2022-01-03 | 34.19 | $35.31 | 53100 |
| 2021-12-31 | 33.96 | $34.68 | 42000 |
| 2021-12-30 | 33.83 | $34.40 | 30509 |
| 2021-12-29 | 33.75 | $34.38 | 38141 |
| 2021-12-28 | 33.65 | $34.19 | 50632 |
| 2021-12-27 | 33.58 | $34.14 | 63740 |
| 2021-12-23 | 33.51 | $33.72 | 68900 |
| 2021-12-22 | 33.53 | $33.83 | 98904 |
| 2021-12-21 | 33.52 | $33.30 | 76724 |
| 2021-12-20 | 33.63 | $33.01 | 116400 |
| 2021-12-17 | 33.82 | $34.04 | 147848 |
| 2021-12-16 | 33.83 | $33.90 | 82600 |
| 2021-12-15 | 33.87 | $33.73 | 101300 |
| 2021-12-14 | 33.95 | $33.73 | 137862 |
| 2021-12-13 | 34.05 | $34.08 | 74600 |
| 2021-12-10 | 34.10 | $34.47 | 53400 |
| 2021-12-09 | 34.07 | $34.06 | 70439 |
| 2021-12-08 | 34.13 | $34.64 | 78100 |
| 2021-12-07 | 34.08 | $33.68 | 190913 |
| 2021-12-06 | 34.23 | $34.04 | 71500 |
| 2021-12-03 | 34.32 | $33.56 | 79600 |
| 2021-12-02 | 34.54 | $33.93 | 80850 |
| 2021-12-01 | 34.72 | $33.05 | 144600 |
| 2021-11-30 | 35.11 | $32.67 | 252835 |
| 2021-11-29 | 35.64 | $33.25 | 122700 |
| 2021-11-26 | 36.14 | $34.23 | 109336 |
| 2021-11-24 | 36.51 | $36.23 | 39800 |
| 2021-11-23 | 36.52 | $36.44 | 92900 |
| 2021-11-22 | 36.48 | $36.02 | 262009 |
| 2021-11-19 | 36.52 | $35.68 | 178125 |
| 2021-11-18 | 36.63 | $35.98 | 91700 |
| 2021-11-17 | 36.69 | $36.20 | 240000 |
| 2021-11-16 | 36.72 | $37.40 | 95918 |
| 2021-11-15 | 36.49 | $37.55 | 54000 |
| 2021-11-12 | 36.20 | $37.08 | 45444 |
| 2021-11-11 | 35.94 | $37.00 | 59400 |
| 2021-11-10 | 35.67 | $36.54 | 72600 |
| 2021-11-09 | 35.44 | $36.45 | 57820 |
| 2021-11-08 | 35.20 | $36.23 | 53400 |
| 2021-11-05 | 34.96 | $36.64 | 139300 |
| 2021-11-04 | 34.59 | $34.26 | 83000 |
| 2021-11-03 | 34.67 | $34.68 | 72243 |
| 2021-11-02 | 34.67 | $34.56 | 61424 |
| 2021-11-01 | 34.70 | $35.13 | 93743 |
| 2021-10-29 | 34.61 | $34.79 | 102000 |
| 2021-10-28 | 34.58 | $35.64 | 37126 |
| 2021-10-27 | 34.37 | $34.83 | 73807 |
| 2021-10-26 | 34.29 | $35.20 | 54300 |
| 2021-10-25 | 34.13 | $35.20 | 67034 |
| 2021-10-22 | 33.94 | $34.90 | 61132 |
| 2021-10-21 | 33.78 | $35.59 | 89845 |
| 2021-10-20 | 33.46 | $35.12 | 128131 |
| 2021-10-19 | 33.19 | $34.39 | 42000 |
| 2021-10-18 | 33.04 | $34.38 | 91000 |
| 2021-10-15 | 32.87 | $33.96 | 72700 |
| 2021-10-14 | 32.76 | $33.73 | 48522 |
| 2021-10-13 | 32.70 | $33.44 | 65516 |
| 2021-10-12 | 32.69 | $32.86 | 72300 |
| 2021-10-11 | 32.81 | $32.91 | 31334 |
| 2021-10-08 | 32.95 | $33.35 | 30839 |
| 2021-10-07 | 33.03 | $33.56 | 87400 |
| 2021-10-06 | 33.08 | $33.94 | 36700 |
| 2021-10-05 | 33.07 | $34.05 | 50600 |
| 2021-10-04 | 33.04 | $34.16 | 81000 |
| 2021-10-01 | 33.00 | $34.06 | 60300 |
| 2021-09-30 | 32.98 | $33.45 | 67900 |
| 2021-09-29 | 33.10 | $34.17 | 102939 |
| 2021-09-28 | 33.09 | $33.58 | 80300 |
| 2021-09-27 | 33.22 | $33.68 | 77922 |
| 2021-09-24 | 33.36 | $33.62 | 54000 |
| 2021-09-23 | 33.54 | $33.70 | 79000 |
| 2021-09-22 | 33.76 | $33.62 | 54900 |
| 2021-09-21 | 34.03 | $33.43 | 44700 |
| 2021-09-20 | 34.41 | $33.20 | 59200 |
| 2021-09-17 | 34.90 | $33.69 | 180700 |
| 2021-09-16 | 35.38 | $33.91 | 114428 |
| 2021-09-15 | 35.90 | $33.80 | 80300 |
| 2021-09-14 | 36.54 | $33.89 | 122935 |
| 2021-09-13 | 37.27 | $34.31 | 103646 |
| 2021-09-10 | 38.04 | $33.23 | 150600 |
| 2021-09-09 | 39.16 | $34.51 | 88530 |
| 2021-09-08 | 40.20 | $35.41 | 165800 |
| 2021-09-07 | 41.21 | $36.07 | 166718 |
| 2021-09-03 | 42.24 | $37.40 | 163893 |
| 2021-09-02 | 43.16 | $37.65 | 315517 |
| 2021-09-01 | 44.16 | $45.84 | 295112 |
| 2021-08-31 | 43.59 | $46.34 | 426476 |
| 2021-08-30 | 42.81 | $45.19 | 270521 |
| 2021-08-27 | 42.14 | $45.07 | 252461 |
| 2021-08-26 | 41.38 | $44.41 | 235800 |
| 2021-08-25 | 40.63 | $44.30 | 235100 |
| 2021-08-24 | 39.77 | $39.78 | 27200 |
| 2021-08-23 | 39.74 | $39.85 | 36633 |
| 2021-08-20 | 39.68 | $40.23 | 88834 |
| 2021-08-19 | 39.52 | $39.76 | 67134 |
| 2021-08-18 | 39.45 | $39.98 | 48400 |
| 2021-08-17 | 39.31 | $39.50 | 51620 |
| 2021-08-16 | 39.24 | $39.81 | 36904 |
| 2021-08-13 | 39.11 | $39.90 | 19000 |
| 2021-08-12 | 38.93 | $40.07 | 97700 |
| 2021-08-11 | 38.68 | $39.27 | 82248 |
| 2021-08-10 | 38.57 | $38.84 | 22600 |
| 2021-08-09 | 38.53 | $38.67 | 44600 |
| 2021-08-06 | 38.52 | $39.09 | 36700 |
| 2021-08-05 | 38.42 | $38.84 | 66214 |
| 2021-08-04 | 38.35 | $37.84 | 49100 |
| 2021-08-03 | 38.49 | $38.72 | 28500 |
| 2021-08-02 | 38.47 | $39.04 | 43136 |
| 2021-07-30 | 38.38 | $39.24 | 88903 |
| 2021-07-29 | 38.23 | $38.68 | 72728 |
| 2021-07-28 | 38.18 | $38.80 | 453206 |
| 2021-07-27 | 38.10 | $38.51 | 33648 |
| 2021-07-26 | 38.07 | $38.36 | 25425 |
| 2021-07-23 | 38.07 | $38.28 | 26700 |
| 2021-07-22 | 38.09 | $38.41 | 31500 |
| 2021-07-21 | 38.09 | $38.90 | 48200 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
20.50
2026-07-17
Close Price
$20.64
Vol: 232420
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
14.17
Average
24.06
Maximum
45.54
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.50 | $20.64 | 232420 |
| 2026-07-16 | 20.46 | $21.04 | 190103 |
| 2026-07-15 | 20.30 | $20.61 | 199312 |
| 2026-07-14 | 20.23 | $20.54 | 201800 |
| 2026-07-13 | 20.17 | $20.44 | 199634 |
| 2026-07-10 | 20.14 | $20.49 | 137637 |
| 2026-07-09 | 20.08 | $20.18 | 212611 |
| 2026-07-08 | 20.11 | $19.87 | 148000 |
| 2026-07-07 | 20.25 | $19.70 | 178026 |
| 2026-07-06 | 20.47 | $20.04 | 80117 |
| 2026-07-02 | 20.64 | $20.50 | 83614 |
| 2026-07-01 | 20.69 | $20.54 | 122513 |
| 2026-06-30 | 20.74 | $20.53 | 133112 |
| 2026-06-29 | 20.80 | $20.74 | 135602 |
| 2026-06-26 | 20.80 | $20.89 | 413800 |
| 2026-06-25 | 20.76 | $20.81 | 91200 |
| 2026-06-24 | 20.72 | $20.72 | 117300 |
| 2026-06-23 | 20.70 | $20.74 | 216119 |
| 2026-06-22 | 20.67 | $20.40 | 93072 |
| 2026-06-18 | 20.74 | $20.45 | 146908 |
| 2026-06-17 | 20.80 | $20.32 | 134643 |
| 2026-06-16 | 20.90 | $20.51 | 121334 |
| 2026-06-15 | 20.97 | $20.48 | 165633 |
| 2026-06-12 | 21.05 | $21.37 | 135208 |
| 2026-06-11 | 20.85 | $20.92 | 175543 |
| 2026-06-10 | 20.75 | $21.05 | 220308 |
| 2026-06-09 | 20.58 | $20.53 | 156600 |
| 2026-06-08 | 20.52 | $20.55 | 114803 |
| 2026-06-05 | 20.44 | $20.29 | 104600 |
| 2026-06-04 | 20.42 | $20.36 | 104612 |
| 2026-06-03 | 20.36 | $20.01 | 175619 |
| 2026-06-02 | 20.39 | $20.10 | 153500 |
| 2026-06-01 | 20.39 | $19.79 | 152433 |
| 2026-05-29 | 20.48 | $19.95 | 162400 |
| 2026-05-28 | 20.52 | $20.40 | 166049 |
| 2026-05-27 | 20.42 | $20.21 | 88532 |
| 2026-05-26 | 20.35 | $20.19 | 156545 |
| 2026-05-22 | 20.25 | $20.21 | 104436 |
| 2026-05-21 | 20.12 | $20.08 | 142821 |
| 2026-05-20 | 19.98 | $19.82 | 117322 |
| 2026-05-19 | 19.89 | $19.43 | 99300 |
| 2026-05-18 | 19.88 | $19.38 | 120998 |
| 2026-05-15 | 19.88 | $19.11 | 143200 |
| 2026-05-14 | 19.94 | $19.35 | 104645 |
| 2026-05-13 | 19.93 | $19.38 | 206200 |
| 2026-05-12 | 19.89 | $19.25 | 139493 |
| 2026-05-11 | 19.87 | $19.53 | 209819 |
| 2026-05-08 | 19.73 | $20.23 | 235502 |
| 2026-05-07 | 19.32 | $19.38 | 203644 |
| 2026-05-06 | 19.08 | $19.62 | 295600 |
| 2026-05-05 | 18.69 | $19.50 | 355505 |
| 2026-05-04 | 18.25 | $18.67 | 309400 |
| 2026-05-01 | 17.95 | $18.56 | 295762 |
| 2026-04-30 | 17.62 | $17.81 | 153200 |
| 2026-04-29 | 17.45 | $17.36 | 149648 |
| 2026-04-28 | 17.37 | $18.00 | 276400 |
| 2026-04-27 | 17.06 | $17.35 | 228437 |
| 2026-04-24 | 16.89 | $16.96 | 192700 |
| 2026-04-23 | 16.80 | $16.73 | 134400 |
| 2026-04-22 | 16.76 | $16.52 | 143432 |
| 2026-04-21 | 16.77 | $16.58 | 188600 |
| 2026-04-20 | 16.76 | $17.06 | 365100 |
| 2026-04-17 | 16.59 | $16.96 | 159816 |
| 2026-04-16 | 16.41 | $16.58 | 88514 |
| 2026-04-15 | 16.30 | $16.55 | 103405 |
| 2026-04-14 | 16.19 | $16.60 | 106101 |
| 2026-04-13 | 16.03 | $16.36 | 169400 |
| 2026-04-10 | 15.91 | $16.39 | 101100 |
| 2026-04-09 | 15.76 | $16.39 | 118500 |
| 2026-04-08 | 15.58 | $16.12 | 97641 |
| 2026-04-07 | 15.44 | $15.81 | 96800 |
| 2026-04-06 | 15.38 | $15.89 | 88443 |
| 2026-04-02 | 15.28 | $15.58 | 170800 |
| 2026-04-01 | 15.27 | $15.49 | 159927 |
| 2026-03-31 | 15.29 | $15.47 | 247587 |
| 2026-03-30 | 15.32 | $15.44 | 107111 |
| 2026-03-27 | 15.38 | $15.36 | 62240 |
| 2026-03-26 | 15.48 | $15.56 | 82300 |
| 2026-03-25 | 15.55 | $15.54 | 74200 |
| 2026-03-24 | 15.65 | $15.50 | 73100 |
| 2026-03-23 | 15.78 | $15.76 | 85600 |
| 2026-03-20 | 15.87 | $15.55 | 138812 |
| 2026-03-19 | 16.04 | $15.82 | 92546 |
| 2026-03-18 | 16.17 | $15.79 | 108600 |
| 2026-03-17 | 16.35 | $16.19 | 78067 |
| 2026-03-16 | 16.44 | $16.33 | 56838 |
| 2026-03-13 | 16.50 | $16.21 | 72600 |
| 2026-03-12 | 16.62 | $16.28 | 55400 |
| 2026-03-11 | 16.74 | $16.75 | 258639 |
| 2026-03-10 | 16.73 | $16.43 | 158200 |
| 2026-03-09 | 16.83 | $16.31 | 198200 |
| 2026-03-06 | 16.98 | $17.11 | 182013 |
| 2026-03-05 | 16.91 | $17.03 | 154901 |
| 2026-03-04 | 16.85 | $17.30 | 134564 |
| 2026-03-03 | 16.69 | $16.94 | 149900 |
| 2026-03-02 | 16.60 | $16.47 | 226300 |
| 2026-02-27 | 16.65 | $16.38 | 132600 |
| 2026-02-26 | 16.73 | $16.61 | 199000 |
| 2026-02-25 | 16.75 | $16.53 | 201930 |
| 2026-02-24 | 16.80 | $16.35 | 160800 |
| 2026-02-23 | 16.92 | $16.41 | 161112 |
| 2026-02-20 | 17.03 | $16.49 | 155441 |
| 2026-02-19 | 17.15 | $16.52 | 215217 |
| 2026-02-18 | 17.27 | $16.72 | 243300 |
| 2026-02-17 | 17.35 | $17.08 | 143500 |
| 2026-02-13 | 17.32 | $17.04 | 137600 |
| 2026-02-12 | 17.30 | $17.15 | 182800 |
| 2026-02-11 | 17.22 | $17.58 | 192500 |
| 2026-02-10 | 16.98 | $17.82 | 178327 |
| 2026-02-09 | 16.61 | $17.63 | 211400 |
| 2026-02-06 | 16.21 | $17.60 | 334144 |
| 2026-02-05 | 15.72 | $16.86 | 395506 |
| 2026-02-04 | 15.37 | $15.67 | 235527 |
| 2026-02-03 | 15.32 | $15.11 | 329126 |
| 2026-02-02 | 15.44 | $15.30 | 653400 |
| 2026-01-30 | 15.52 | $15.15 | 371415 |
| 2026-01-29 | 15.68 | $15.34 | 371176 |
| 2026-01-28 | 15.81 | $15.14 | 314000 |
| 2026-01-27 | 16.02 | $15.33 | 131872 |
| 2026-01-26 | 16.23 | $15.39 | 287000 |
| 2026-01-23 | 16.46 | $16.05 | 255641 |
| 2026-01-22 | 16.52 | $16.24 | 256900 |
| 2026-01-21 | 16.53 | $16.47 | 159436 |
| 2026-01-20 | 16.46 | $16.20 | 167221 |
| 2026-01-16 | 16.46 | $16.47 | 110725 |
| 2026-01-15 | 16.37 | $16.46 | 224549 |
| 2026-01-14 | 16.26 | $16.20 | 111100 |
| 2026-01-13 | 16.19 | $16.38 | 106703 |
| 2026-01-12 | 16.05 | $16.42 | 128704 |
| 2026-01-09 | 15.86 | $16.32 | 106400 |
| 2026-01-08 | 15.66 | $16.20 | 121935 |
| 2026-01-07 | 15.45 | $16.08 | 236011 |
| 2026-01-06 | 15.23 | $15.78 | 244500 |
| 2026-01-05 | 15.06 | $15.34 | 127346 |
| 2026-01-02 | 14.99 | $15.13 | 189630 |
| 2025-12-31 | 14.97 | $14.90 | 141109 |
| 2025-12-30 | 15.03 | $14.92 | 157986 |
| 2025-12-29 | 15.09 | $14.95 | 212226 |
| 2025-12-26 | 15.16 | $15.10 | 84600 |
| 2025-12-24 | 15.20 | $15.12 | 49300 |
| 2025-12-23 | 15.24 | $15.02 | 221700 |
| 2025-12-22 | 15.33 | $15.09 | 213300 |
| 2025-12-19 | 15.41 | $15.10 | 214300 |
| 2025-12-18 | 15.50 | $15.25 | 226609 |
| 2025-12-17 | 15.57 | $15.24 | 353600 |
| 2025-12-16 | 15.65 | $15.58 | 231608 |
| 2025-12-15 | 15.64 | $15.67 | 193900 |
| 2025-12-12 | 15.60 | $15.74 | 152740 |
| 2025-12-11 | 15.52 | $15.73 | 149700 |
| 2025-12-10 | 15.43 | $15.43 | 459000 |
| 2025-12-09 | 15.42 | $15.25 | 217000 |
| 2025-12-08 | 15.45 | $15.46 | 122500 |
| 2025-12-05 | 15.43 | $15.59 | 154226 |
| 2025-12-04 | 15.36 | $15.53 | 124300 |
| 2025-12-03 | 15.29 | $15.43 | 123400 |
| 2025-12-02 | 15.24 | $15.21 | 112529 |
| 2025-12-01 | 15.25 | $15.23 | 144000 |
| 2025-11-28 | 15.25 | $15.25 | 56532 |
| 2025-11-26 | 15.25 | $15.40 | 179535 |
| 2025-11-25 | 15.20 | $15.00 | 172400 |
| 2025-11-24 | 15.27 | $14.90 | 291640 |
| 2025-11-21 | 15.38 | $15.57 | 350023 |
| 2025-11-20 | 15.31 | $14.91 | 208348 |
| 2025-11-19 | 15.42 | $14.88 | 196800 |
| 2025-11-18 | 15.57 | $15.21 | 142029 |
| 2025-11-17 | 15.65 | $15.18 | 448247 |
| 2025-11-14 | 15.76 | $15.66 | 145400 |
| 2025-11-13 | 15.73 | $15.68 | 243240 |
| 2025-11-12 | 15.68 | $15.60 | 167000 |
| 2025-11-11 | 15.65 | $15.56 | 189628 |
| 2025-11-10 | 15.61 | $15.63 | 241500 |
| 2025-11-07 | 15.55 | $15.85 | 139827 |
| 2025-11-06 | 15.40 | $15.80 | 181600 |
| 2025-11-05 | 15.23 | $15.50 | 149200 |
| 2025-11-04 | 15.12 | $15.70 | 209935 |
| 2025-11-03 | 14.93 | $15.50 | 287400 |
| 2025-10-31 | 14.75 | $15.47 | 358200 |
| 2025-10-30 | 14.55 | $14.66 | 107348 |
| 2025-10-29 | 14.57 | $14.49 | 296900 |
| 2025-10-28 | 14.65 | $14.45 | 148906 |
| 2025-10-27 | 14.77 | $14.69 | 235900 |
| 2025-10-24 | 14.84 | $15.08 | 239920 |
| 2025-10-23 | 14.80 | $15.14 | 120731 |
| 2025-10-22 | 14.74 | $15.21 | 93500 |
| 2025-10-21 | 14.66 | $15.05 | 71101 |
| 2025-10-20 | 14.61 | $15.13 | 111112 |
| 2025-10-17 | 14.53 | $14.79 | 97100 |
| 2025-10-16 | 14.56 | $14.90 | 143500 |
| 2025-10-15 | 14.56 | $15.05 | 116000 |
| 2025-10-14 | 14.53 | $14.79 | 137204 |
| 2025-10-13 | 14.58 | $14.53 | 108171 |
| 2025-10-10 | 14.73 | $14.57 | 132700 |
| 2025-10-09 | 14.91 | $14.83 | 91200 |
| 2025-10-08 | 15.06 | $14.90 | 119003 |
| 2025-10-07 | 15.23 | $15.02 | 132400 |
| 2025-10-06 | 15.41 | $15.25 | 136300 |
| 2025-10-03 | 15.55 | $15.66 | 58700 |
| 2025-10-02 | 15.61 | $15.63 | 85006 |
| 2025-10-01 | 15.70 | $15.60 | 91739 |
| 2025-09-30 | 15.82 | $15.73 | 152900 |
| 2025-09-29 | 15.93 | $15.46 | 77600 |
| 2025-09-26 | 16.15 | $15.89 | 50800 |
| 2025-09-25 | 16.29 | $15.81 | 69500 |
| 2025-09-24 | 16.50 | $16.05 | 82648 |
| 2025-09-23 | 16.67 | $16.24 | 99600 |
| 2025-09-22 | 16.81 | $16.28 | 112400 |
| 2025-09-19 | 16.98 | $16.57 | 159445 |
| 2025-09-18 | 17.09 | $17.01 | 90940 |
| 2025-09-17 | 17.09 | $16.93 | 92000 |
| 2025-09-16 | 17.10 | $17.28 | 81000 |
| 2025-09-15 | 17.01 | $16.98 | 43501 |
| 2025-09-12 | 16.99 | $17.05 | 43500 |
| 2025-09-11 | 16.94 | $17.16 | 56000 |
| 2025-09-10 | 16.84 | $16.71 | 42722 |
| 2025-09-09 | 16.86 | $16.86 | 41600 |
| 2025-09-08 | 16.83 | $17.03 | 70618 |
| 2025-09-05 | 16.75 | $16.83 | 52941 |
| 2025-09-04 | 16.71 | $16.80 | 45104 |
| 2025-09-03 | 16.66 | $16.56 | 58015 |
| 2025-09-02 | 16.69 | $16.69 | 64100 |
| 2025-08-29 | 16.67 | $16.88 | 60106 |
| 2025-08-28 | 16.60 | $16.71 | 41634 |
| 2025-08-27 | 16.56 | $16.76 | 45500 |
| 2025-08-26 | 16.49 | $16.51 | 65918 |
| 2025-08-25 | 16.49 | $16.75 | 88400 |
| 2025-08-22 | 16.42 | $17.13 | 148900 |
| 2025-08-21 | 16.21 | $16.07 | 101900 |
| 2025-08-20 | 16.29 | $16.27 | 98035 |
| 2025-08-19 | 16.32 | $16.51 | 70131 |
| 2025-08-18 | 16.30 | $16.30 | 60142 |
| 2025-08-15 | 16.33 | $16.61 | 211707 |
| 2025-08-14 | 16.28 | $16.58 | 79800 |
| 2025-08-13 | 16.22 | $16.84 | 77600 |
| 2025-08-12 | 16.08 | $16.57 | 95539 |
| 2025-08-11 | 15.99 | $16.21 | 65300 |
| 2025-08-08 | 16.00 | $16.04 | 111248 |
| 2025-08-07 | 16.08 | $16.06 | 93681 |
| 2025-08-06 | 16.17 | $16.40 | 101207 |
| 2025-08-05 | 16.18 | $16.42 | 194200 |
| 2025-08-04 | 16.19 | $16.13 | 88700 |
| 2025-08-01 | 16.29 | $15.75 | 126543 |
| 2025-07-31 | 16.54 | $16.06 | 113069 |
| 2025-07-30 | 16.76 | $16.27 | 76800 |
| 2025-07-29 | 16.95 | $16.81 | 84525 |
| 2025-07-28 | 17.02 | $16.67 | 70620 |
| 2025-07-25 | 17.14 | $16.89 | 85100 |
| 2025-07-24 | 17.22 | $16.91 | 103200 |
| 2025-07-23 | 17.31 | $16.92 | 140304 |
| 2025-07-22 | 17.41 | $16.96 | 163607 |
| 2025-07-21 | 17.52 | $16.70 | 225356 |
| 2025-07-18 | 17.73 | $17.46 | 246702 |
| 2025-07-17 | 17.73 | $17.50 | 202500 |
| 2025-07-16 | 17.72 | $17.44 | 94600 |
| 2025-07-15 | 17.72 | $17.22 | 97507 |
| 2025-07-14 | 17.77 | $17.66 | 99705 |
| 2025-07-11 | 17.69 | $17.72 | 83100 |
| 2025-07-10 | 17.56 | $17.58 | 84700 |
| 2025-07-09 | 17.44 | $17.29 | 81823 |
| 2025-07-08 | 17.38 | $17.32 | 106206 |
| 2025-07-07 | 17.28 | $16.98 | 83245 |
| 2025-07-03 | 17.26 | $17.53 | 60521 |
| 2025-07-02 | 17.06 | $17.23 | 98550 |
| 2025-07-01 | 16.90 | $16.94 | 107000 |
| 2025-06-30 | 16.78 | $16.35 | 123500 |
| 2025-06-27 | 16.83 | $16.68 | 205706 |
| 2025-06-26 | 16.76 | $16.64 | 67213 |
| 2025-06-25 | 16.69 | $16.48 | 112445 |
| 2025-06-24 | 16.65 | $16.57 | 200400 |
| 2025-06-23 | 16.55 | $16.51 | 163913 |
| 2025-06-20 | 16.45 | $16.30 | 177328 |
| 2025-06-18 | 16.39 | $16.32 | 169200 |
| 2025-06-17 | 16.30 | $16.23 | 210931 |
| 2025-06-16 | 16.21 | $16.07 | 76800 |
| 2025-06-13 | 16.14 | $15.78 | 95621 |
| 2025-06-12 | 16.14 | $16.31 | 83830 |
| 2025-06-11 | 15.97 | $16.22 | 85502 |
| 2025-06-10 | 15.78 | $16.17 | 104700 |
| 2025-06-09 | 15.56 | $15.87 | 116100 |
| 2025-06-06 | 15.38 | $15.40 | 124022 |
| 2025-06-05 | 15.31 | $15.05 | 108800 |
| 2025-06-04 | 15.33 | $15.41 | 90200 |
| 2025-06-03 | 15.24 | $15.54 | 109600 |
| 2025-06-02 | 15.08 | $15.20 | 105637 |
| 2025-05-30 | 15.00 | $15.10 | 93000 |
| 2025-05-29 | 14.92 | $15.00 | 78337 |
| 2025-05-28 | 14.87 | $14.84 | 73213 |
| 2025-05-27 | 14.85 | $14.93 | 113045 |
| 2025-05-23 | 14.79 | $14.47 | 88700 |
| 2025-05-22 | 14.87 | $14.43 | 88100 |
| 2025-05-21 | 14.98 | $14.62 | 124334 |
| 2025-05-20 | 15.06 | $15.20 | 110448 |
| 2025-05-19 | 14.96 | $15.23 | 105324 |
| 2025-05-16 | 14.84 | $15.51 | 107900 |
| 2025-05-15 | 14.60 | $15.16 | 212226 |
| 2025-05-14 | 14.42 | $14.69 | 229600 |
| 2025-05-13 | 14.35 | $14.62 | 109100 |
| 2025-05-12 | 14.29 | $14.80 | 139237 |
| 2025-05-09 | 14.18 | $14.37 | 199224 |
| 2025-05-08 | 14.17 | $14.28 | 128910 |
| 2025-05-07 | 14.21 | $13.89 | 410239 |
| 2025-05-06 | 14.38 | $14.52 | 143500 |
| 2025-05-05 | 14.39 | $14.47 | 121119 |
| 2025-05-02 | 14.43 | $14.53 | 117309 |
| 2025-05-01 | 14.47 | $14.61 | 141806 |
| 2025-04-30 | 14.50 | $14.68 | 108500 |
| 2025-04-29 | 14.52 | $14.74 | 81000 |
| 2025-04-28 | 14.53 | $14.86 | 109100 |
| 2025-04-25 | 14.52 | $14.80 | 103100 |
| 2025-04-24 | 14.54 | $14.78 | 108200 |
| 2025-04-23 | 14.57 | $14.62 | 164626 |
| 2025-04-22 | 14.67 | $14.66 | 180700 |
| 2025-04-21 | 14.80 | $14.96 | 208500 |
| 2025-04-17 | 14.86 | $15.18 | 161977 |
| 2025-04-16 | 14.88 | $15.02 | 106425 |
| 2025-04-15 | 14.97 | $15.12 | 126409 |
| 2025-04-14 | 15.06 | $15.37 | 139812 |
| 2025-04-11 | 15.09 | $15.23 | 221800 |
| 2025-04-10 | 15.20 | $14.94 | 272510 |
| 2025-04-09 | 15.42 | $15.49 | 351964 |
| 2025-04-08 | 15.54 | $15.00 | 232400 |
| 2025-04-07 | 15.84 | $15.48 | 263421 |
| 2025-04-04 | 16.07 | $15.92 | 281215 |
| 2025-04-03 | 16.22 | $16.01 | 268700 |
| 2025-04-02 | 16.38 | $16.23 | 134700 |
| 2025-04-01 | 16.52 | $16.44 | 205807 |
| 2025-03-31 | 16.62 | $16.65 | 164942 |
| 2025-03-28 | 16.69 | $16.70 | 277300 |
| 2025-03-27 | 16.76 | $16.70 | 150700 |
| 2025-03-26 | 16.86 | $16.96 | 124333 |
| 2025-03-25 | 16.90 | $16.71 | 212645 |
| 2025-03-24 | 17.04 | $17.26 | 200000 |
| 2025-03-21 | 17.04 | $16.89 | 294348 |
| 2025-03-20 | 17.16 | $17.05 | 196625 |
| 2025-03-19 | 17.27 | $17.26 | 230800 |
| 2025-03-18 | 17.34 | $17.09 | 158600 |
| 2025-03-17 | 17.48 | $17.16 | 159600 |
| 2025-03-14 | 17.64 | $17.25 | 215800 |
| 2025-03-13 | 17.80 | $16.91 | 225417 |
| 2025-03-12 | 18.12 | $17.47 | 208713 |
| 2025-03-11 | 18.32 | $17.80 | 326716 |
| 2025-03-10 | 18.47 | $18.51 | 221506 |
| 2025-03-07 | 18.43 | $18.81 | 161037 |
| 2025-03-06 | 18.29 | $18.67 | 103850 |
| 2025-03-05 | 18.15 | $18.34 | 100931 |
| 2025-03-04 | 18.10 | $18.20 | 113800 |
| 2025-03-03 | 18.08 | $18.15 | 96945 |
| 2025-02-28 | 18.07 | $18.22 | 413900 |
| 2025-02-27 | 18.05 | $18.25 | 80200 |
| 2025-02-26 | 18.02 | $18.29 | 134900 |
| 2025-02-25 | 17.96 | $18.33 | 140227 |
| 2025-02-24 | 17.90 | $17.90 | 178117 |
| 2025-02-21 | 17.95 | $17.94 | 166462 |
| 2025-02-20 | 18.02 | $18.02 | 279243 |
| 2025-02-19 | 18.08 | $17.92 | 130700 |
| 2025-02-18 | 18.19 | $18.00 | 231212 |
| 2025-02-14 | 18.31 | $18.13 | 202953 |
| 2025-02-13 | 18.41 | $18.30 | 274324 |
| 2025-02-12 | 18.49 | $18.39 | 122924 |
| 2025-02-11 | 18.57 | $18.71 | 150907 |
| 2025-02-10 | 18.57 | $18.55 | 92600 |
| 2025-02-07 | 18.62 | $18.65 | 158100 |
| 2025-02-06 | 18.66 | $18.93 | 151700 |
| 2025-02-05 | 18.62 | $19.06 | 119900 |
| 2025-02-04 | 18.54 | $18.99 | 115400 |
| 2025-02-03 | 18.47 | $18.59 | 160121 |
| 2025-01-31 | 18.53 | $18.67 | 131812 |
| 2025-01-30 | 18.58 | $18.59 | 92700 |
| 2025-01-29 | 18.67 | $18.33 | 168000 |
| 2025-01-28 | 18.88 | $18.33 | 209043 |
| 2025-01-27 | 19.14 | $19.09 | 155900 |
| 2025-01-24 | 19.23 | $19.45 | 191430 |
| 2025-01-23 | 19.23 | $19.35 | 138100 |
| 2025-01-22 | 19.26 | $19.28 | 130600 |
| 2025-01-21 | 19.34 | $19.52 | 148600 |
| 2025-01-17 | 19.36 | $19.76 | 115031 |
| 2025-01-16 | 19.33 | $19.72 | 97573 |
| 2025-01-15 | 19.30 | $19.45 | 170800 |
| 2025-01-14 | 19.37 | $19.53 | 82961 |
| 2025-01-13 | 19.43 | $19.66 | 129100 |
| 2025-01-10 | 19.48 | $19.34 | 122938 |
| 2025-01-08 | 19.65 | $19.43 | 133800 |
| 2025-01-07 | 19.84 | $19.39 | 162721 |
| 2025-01-06 | 20.10 | $19.91 | 153924 |
| 2025-01-03 | 20.26 | $20.37 | 172900 |
| 2025-01-02 | 20.31 | $20.27 | 77024 |
| 2024-12-31 | 20.42 | $20.64 | 71701 |
| 2024-12-30 | 20.44 | $20.65 | 98000 |
| 2024-12-27 | 20.47 | $20.49 | 82700 |
| 2024-12-26 | 20.57 | $20.82 | 52148 |
| 2024-12-24 | 20.59 | $20.78 | 40431 |
| 2024-12-23 | 20.65 | $20.48 | 95200 |
| 2024-12-20 | 20.82 | $20.29 | 221640 |
| 2024-12-19 | 21.09 | $20.43 | 112207 |
| 2024-12-18 | 21.39 | $20.73 | 160010 |
| 2024-12-17 | 21.67 | $21.58 | 123700 |
| 2024-12-16 | 21.74 | $21.55 | 138437 |
| 2024-12-13 | 21.85 | $21.97 | 89500 |
| 2024-12-12 | 21.84 | $21.91 | 89400 |
| 2024-12-11 | 21.87 | $22.09 | 188830 |
| 2024-12-10 | 21.84 | $22.48 | 83900 |
| 2024-12-09 | 21.70 | $22.26 | 57200 |
| 2024-12-06 | 21.60 | $21.86 | 60002 |
| 2024-12-05 | 21.61 | $21.80 | 73543 |
| 2024-12-04 | 21.66 | $22.05 | 74730 |
| 2024-12-03 | 21.64 | $21.95 | 70400 |
| 2024-12-02 | 21.67 | $22.03 | 79900 |
| 2024-11-29 | 21.68 | $22.20 | 59400 |
| 2024-11-27 | 21.66 | $22.16 | 54600 |
| 2024-11-26 | 21.65 | $22.01 | 65000 |
| 2024-11-25 | 21.71 | $22.20 | 87200 |
| 2024-11-22 | 21.73 | $22.01 | 89800 |
| 2024-11-21 | 21.83 | $22.15 | 115100 |
| 2024-11-20 | 21.92 | $21.97 | 79002 |
| 2024-11-19 | 22.11 | $21.88 | 132203 |
| 2024-11-18 | 22.37 | $21.78 | 123175 |
| 2024-11-15 | 22.74 | $22.19 | 169357 |
| 2024-11-14 | 23.08 | $22.52 | 91600 |
| 2024-11-13 | 23.39 | $22.79 | 102700 |
| 2024-11-12 | 23.69 | $22.77 | 201726 |
| 2024-11-11 | 24.07 | $24.43 | 72600 |
| 2024-11-08 | 24.01 | $24.58 | 55846 |
| 2024-11-07 | 23.90 | $24.44 | 93422 |
| 2024-11-06 | 23.81 | $24.48 | 139800 |
| 2024-11-05 | 23.70 | $23.67 | 86431 |
| 2024-11-04 | 23.82 | $23.52 | 56700 |
| 2024-11-01 | 24.04 | $23.59 | 98412 |
| 2024-10-31 | 24.28 | $24.07 | 70847 |
| 2024-10-30 | 24.43 | $24.20 | 59211 |
| 2024-10-29 | 24.57 | $24.17 | 77400 |
| 2024-10-28 | 24.76 | $24.41 | 79046 |
| 2024-10-25 | 24.92 | $24.67 | 58400 |
| 2024-10-24 | 25.03 | $24.81 | 33626 |
| 2024-10-23 | 25.12 | $24.85 | 48900 |
| 2024-10-22 | 25.22 | $24.88 | 61417 |
| 2024-10-21 | 25.34 | $24.87 | 51919 |
| 2024-10-18 | 25.48 | $25.30 | 63900 |
| 2024-10-17 | 25.51 | $25.53 | 58209 |
| 2024-10-16 | 25.47 | $25.78 | 82148 |
| 2024-10-15 | 25.35 | $25.32 | 63400 |
| 2024-10-14 | 25.34 | $25.15 | 45700 |
| 2024-10-11 | 25.39 | $25.45 | 46100 |
| 2024-10-10 | 25.34 | $25.27 | 32934 |
| 2024-10-09 | 25.34 | $25.36 | 34579 |
| 2024-10-08 | 25.31 | $25.30 | 34000 |
| 2024-10-07 | 25.29 | $25.49 | 46900 |
| 2024-10-04 | 25.20 | $25.49 | 47800 |
| 2024-10-03 | 25.09 | $25.05 | 45241 |
| 2024-10-02 | 25.10 | $25.17 | 32531 |
| 2024-10-01 | 25.07 | $25.15 | 59901 |
| 2024-09-30 | 25.04 | $25.38 | 68800 |
| 2024-09-27 | 24.93 | $24.89 | 68716 |
| 2024-09-26 | 24.94 | $24.79 | 63700 |
| 2024-09-25 | 25.00 | $24.69 | 81328 |
| 2024-09-24 | 25.09 | $24.95 | 63129 |
| 2024-09-23 | 25.13 | $24.88 | 49328 |
| 2024-09-20 | 25.19 | $24.99 | 236204 |
| 2024-09-19 | 25.23 | $25.63 | 63400 |
| 2024-09-18 | 25.07 | $25.14 | 48021 |
| 2024-09-17 | 25.03 | $25.26 | 60303 |
| 2024-09-16 | 24.94 | $25.24 | 61841 |
| 2024-09-13 | 24.84 | $25.30 | 52300 |
| 2024-09-12 | 24.70 | $24.78 | 32016 |
| 2024-09-11 | 24.69 | $24.49 | 45283 |
| 2024-09-10 | 24.78 | $24.71 | 29100 |
| 2024-09-09 | 24.81 | $24.62 | 42510 |
| 2024-09-06 | 24.87 | $24.48 | 46216 |
| 2024-09-05 | 24.99 | $24.45 | 32831 |
| 2024-09-04 | 25.15 | $24.77 | 58936 |
| 2024-09-03 | 25.24 | $25.15 | 59132 |
| 2024-08-30 | 25.22 | $25.49 | 61605 |
| 2024-08-29 | 25.09 | $25.30 | 53200 |
| 2024-08-28 | 24.98 | $25.29 | 78200 |
| 2024-08-27 | 24.86 | $25.27 | 58044 |
| 2024-08-26 | 24.71 | $25.14 | 63004 |
| 2024-08-23 | 24.56 | $25.14 | 48900 |
| 2024-08-22 | 24.39 | $24.63 | 29438 |
| 2024-08-21 | 24.34 | $24.77 | 52901 |
| 2024-08-20 | 24.24 | $24.48 | 53900 |
| 2024-08-19 | 24.21 | $24.68 | 54329 |
| 2024-08-16 | 24.11 | $24.43 | 62044 |
| 2024-08-15 | 24.07 | $24.26 | 67900 |
| 2024-08-14 | 24.08 | $24.03 | 55500 |
| 2024-08-13 | 24.16 | $23.86 | 68100 |
| 2024-08-12 | 24.33 | $23.56 | 73800 |
| 2024-08-09 | 24.63 | $24.29 | 48538 |
| 2024-08-08 | 24.76 | $24.38 | 74420 |
| 2024-08-07 | 24.89 | $24.13 | 88122 |
| 2024-08-06 | 25.12 | $24.24 | 118900 |
| 2024-08-05 | 25.37 | $23.62 | 153506 |
| 2024-08-02 | 25.86 | $25.06 | 140000 |
| 2024-08-01 | 26.00 | $25.30 | 160800 |
| 2024-07-31 | 26.07 | $25.94 | 248324 |
| 2024-07-30 | 25.95 | $25.87 | 92344 |
| 2024-07-29 | 25.81 | $25.54 | 54700 |
| 2024-07-26 | 25.74 | $25.58 | 81301 |
| 2024-07-25 | 25.62 | $25.48 | 104404 |
| 2024-07-24 | 25.50 | $24.65 | 76200 |
| 2024-07-23 | 25.60 | $25.23 | 102704 |
| 2024-07-22 | 25.52 | $24.84 | 83800 |
| 2024-07-19 | 25.54 | $25.44 | 130603 |
| 2024-07-18 | 25.35 | $25.42 | 89000 |
| 2024-07-17 | 25.12 | $26.20 | 165145 |
| 2024-07-16 | 24.58 | $25.71 | 193500 |
| 2024-07-15 | 24.06 | $25.02 | 96331 |
| 2024-07-12 | 23.64 | $24.79 | 128500 |
| 2024-07-11 | 23.20 | $24.21 | 117500 |
| 2024-07-10 | 22.85 | $23.32 | 60300 |
| 2024-07-09 | 22.70 | $22.94 | 82628 |
| 2024-07-08 | 22.64 | $22.96 | 56100 |
| 2024-07-05 | 22.56 | $22.67 | 102600 |
| 2024-07-03 | 22.56 | $22.70 | 35810 |
| 2024-07-02 | 22.55 | $22.66 | 67300 |
| 2024-07-01 | 22.56 | $22.48 | 65443 |
| 2024-06-28 | 22.63 | $22.60 | 666213 |
| 2024-06-27 | 22.68 | $22.78 | 50045 |
| 2024-06-26 | 22.68 | $22.71 | 71403 |
| 2024-06-25 | 22.72 | $22.87 | 90600 |
| 2024-06-24 | 22.71 | $22.87 | 101100 |
| 2024-06-21 | 22.71 | $22.91 | 111800 |
| 2024-06-20 | 22.69 | $22.86 | 54400 |
| 2024-06-18 | 22.70 | $22.62 | 72745 |
| 2024-06-17 | 22.78 | $22.82 | 82200 |
| 2024-06-14 | 22.83 | $22.47 | 289600 |
| 2024-06-13 | 23.00 | $22.80 | 167800 |
| 2024-06-12 | 23.10 | $23.29 | 48600 |
| 2024-06-11 | 23.08 | $23.17 | 53450 |
| 2024-06-10 | 23.09 | $23.08 | 41719 |
| 2024-06-07 | 23.14 | $23.04 | 51800 |
| 2024-06-06 | 23.21 | $23.32 | 35800 |
| 2024-06-05 | 23.21 | $23.37 | 45000 |
| 2024-06-04 | 23.20 | $23.21 | 67242 |
| 2024-06-03 | 23.24 | $23.15 | 79042 |
| 2024-05-31 | 23.31 | $23.53 | 94743 |
| 2024-05-30 | 23.28 | $23.31 | 83000 |
| 2024-05-29 | 23.31 | $22.78 | 60715 |
| 2024-05-28 | 23.52 | $23.08 | 84700 |
| 2024-05-24 | 23.69 | $23.12 | 75900 |
| 2024-05-23 | 23.88 | $23.26 | 76111 |
| 2024-05-22 | 24.06 | $23.67 | 40300 |
| 2024-05-21 | 24.16 | $24.02 | 53000 |
| 2024-05-20 | 24.16 | $23.81 | 50634 |
| 2024-05-17 | 24.22 | $24.06 | 48721 |
| 2024-05-16 | 24.21 | $24.34 | 62300 |
| 2024-05-15 | 24.11 | $23.99 | 61905 |
| 2024-05-14 | 24.10 | $24.17 | 53800 |
| 2024-05-13 | 24.02 | $24.23 | 54422 |
| 2024-05-10 | 23.90 | $23.79 | 92741 |
| 2024-05-09 | 23.89 | $23.92 | 88003 |
| 2024-05-08 | 23.84 | $23.08 | 135745 |
| 2024-05-07 | 24.04 | $23.82 | 75886 |
| 2024-05-06 | 24.04 | $24.11 | 95431 |
| 2024-05-03 | 23.95 | $24.24 | 86800 |
| 2024-05-02 | 23.80 | $24.17 | 67130 |
| 2024-05-01 | 23.63 | $24.05 | 108713 |
| 2024-04-30 | 23.46 | $23.72 | 141646 |
| 2024-04-29 | 23.36 | $24.00 | 105100 |
| 2024-04-26 | 23.14 | $23.53 | 89142 |
| 2024-04-25 | 23.04 | $23.11 | 105739 |
| 2024-04-24 | 23.04 | $22.98 | 82334 |
| 2024-04-23 | 23.09 | $22.83 | 85307 |
| 2024-04-22 | 23.20 | $22.84 | 69415 |
| 2024-04-19 | 23.33 | $22.57 | 132700 |
| 2024-04-18 | 23.57 | $23.34 | 96936 |
| 2024-04-17 | 23.63 | $23.25 | 68500 |
| 2024-04-16 | 23.73 | $23.25 | 99339 |
| 2024-04-15 | 23.85 | $23.81 | 76748 |
| 2024-04-12 | 23.81 | $24.04 | 63009 |
| 2024-04-11 | 23.69 | $24.42 | 118833 |
| 2024-04-10 | 23.43 | $23.19 | 91300 |
| 2024-04-09 | 23.50 | $23.73 | 46028 |
| 2024-04-08 | 23.41 | $23.53 | 43623 |
| 2024-04-05 | 23.37 | $23.32 | 62400 |
| 2024-04-04 | 23.39 | $23.16 | 63800 |
| 2024-04-03 | 23.47 | $23.31 | 51100 |
| 2024-04-02 | 23.51 | $23.35 | 66100 |
| 2024-04-01 | 23.56 | $23.69 | 66625 |
| 2024-03-28 | 23.51 | $24.00 | 77424 |
| 2024-03-27 | 23.35 | $23.70 | 53500 |
| 2024-03-26 | 23.25 | $23.48 | 107900 |
| 2024-03-25 | 23.21 | $23.53 | 70200 |
| 2024-03-22 | 23.14 | $23.57 | 70309 |
| 2024-03-21 | 23.06 | $23.84 | 97500 |
| 2024-03-20 | 22.88 | $23.40 | 64909 |
| 2024-03-19 | 22.81 | $22.88 | 78715 |
| 2024-03-18 | 22.89 | $22.74 | 147200 |
| 2024-03-15 | 23.05 | $23.25 | 306436 |
| 2024-03-14 | 23.08 | $23.25 | 172746 |
| 2024-03-13 | 23.14 | $23.18 | 76808 |
| 2024-03-12 | 23.24 | $23.29 | 81900 |
| 2024-03-11 | 23.33 | $23.50 | 70129 |
| 2024-03-08 | 23.39 | $23.18 | 100170 |
| 2024-03-07 | 23.57 | $23.65 | 52923 |
| 2024-03-06 | 23.65 | $23.57 | 96503 |
| 2024-03-05 | 23.79 | $23.75 | 99609 |
| 2024-03-04 | 23.90 | $23.97 | 79245 |
| 2024-03-01 | 23.98 | $24.38 | 193644 |
| 2024-02-29 | 23.96 | $24.47 | 83510 |
| 2024-02-28 | 23.91 | $24.23 | 70900 |
| 2024-02-27 | 23.93 | $24.33 | 96434 |
| 2024-02-26 | 23.94 | $24.12 | 96412 |
| 2024-02-23 | 24.03 | $24.18 | 80500 |
| 2024-02-22 | 24.13 | $24.16 | 116800 |
| 2024-02-21 | 24.27 | $24.26 | 96910 |
| 2024-02-20 | 24.42 | $24.40 | 96339 |
| 2024-02-16 | 24.57 | $24.76 | 131723 |
| 2024-02-15 | 24.65 | $24.94 | 125800 |
| 2024-02-14 | 24.69 | $24.48 | 85517 |
| 2024-02-13 | 24.90 | $24.36 | 116908 |
| 2024-02-12 | 25.20 | $25.76 | 83600 |
| 2024-02-09 | 25.14 | $25.95 | 70329 |
| 2024-02-08 | 25.01 | $25.62 | 99800 |
| 2024-02-07 | 24.96 | $24.72 | 66631 |
| 2024-02-06 | 25.20 | $24.94 | 64906 |
| 2024-02-05 | 25.43 | $24.85 | 60200 |
| 2024-02-02 | 25.74 | $25.72 | 60929 |
| 2024-02-01 | 25.86 | $26.36 | 63736 |
| 2024-01-31 | 25.81 | $26.09 | 108200 |
| 2024-01-30 | 25.83 | $26.34 | 56900 |
| 2024-01-29 | 25.79 | $26.25 | 54300 |
| 2024-01-26 | 25.78 | $26.17 | 68515 |
| 2024-01-25 | 25.80 | $26.19 | 51300 |
| 2024-01-24 | 25.82 | $25.69 | 60643 |
| 2024-01-23 | 26.02 | $25.78 | 59123 |
| 2024-01-22 | 26.23 | $25.67 | 65600 |
| 2024-01-19 | 26.53 | $25.69 | 100640 |
| 2024-01-18 | 26.90 | $26.30 | 85900 |
| 2024-01-17 | 27.15 | $26.61 | 85400 |
| 2024-01-16 | 27.36 | $26.54 | 128100 |
| 2024-01-12 | 27.64 | $26.62 | 85205 |
| 2024-01-11 | 27.94 | $26.88 | 145120 |
| 2024-01-10 | 28.22 | $27.39 | 128300 |
| 2024-01-09 | 28.40 | $26.36 | 115224 |
| 2024-01-08 | 28.92 | $28.43 | 125507 |
| 2024-01-05 | 28.89 | $28.37 | 117923 |
| 2024-01-04 | 28.86 | $28.38 | 69100 |
| 2024-01-03 | 28.79 | $28.15 | 83937 |
| 2024-01-02 | 28.77 | $28.62 | 78247 |
| 2023-12-29 | 28.57 | $28.23 | 64219 |
| 2023-12-28 | 28.44 | $28.51 | 78548 |
| 2023-12-27 | 28.16 | $28.14 | 52520 |
| 2023-12-26 | 27.93 | $27.75 | 60600 |
| 2023-12-22 | 27.75 | $27.58 | 70500 |
| 2023-12-21 | 27.56 | $27.29 | 149200 |
| 2023-12-20 | 27.41 | $27.47 | 96900 |
| 2023-12-19 | 27.15 | $27.15 | 68400 |
| 2023-12-18 | 26.92 | $26.73 | 72716 |
| 2023-12-15 | 26.75 | $26.86 | 216943 |
| 2023-12-14 | 26.49 | $27.10 | 116200 |
| 2023-12-13 | 26.08 | $26.47 | 229231 |
| 2023-12-12 | 25.76 | $25.55 | 43100 |
| 2023-12-11 | 25.66 | $25.56 | 50822 |
| 2023-12-08 | 25.52 | $25.49 | 102704 |
| 2023-12-07 | 25.35 | $25.51 | 46100 |
| 2023-12-06 | 25.14 | $25.50 | 92702 |
| 2023-12-05 | 24.86 | $25.18 | 61301 |
| 2023-12-04 | 24.62 | $25.50 | 73609 |
| 2023-12-01 | 24.22 | $25.28 | 147100 |
| 2023-11-30 | 23.80 | $23.83 | 81900 |
| 2023-11-29 | 23.74 | $23.79 | 74107 |
| 2023-11-28 | 23.67 | $23.50 | 64700 |
| 2023-11-27 | 23.68 | $23.35 | 63735 |
| 2023-11-24 | 23.74 | $23.69 | 34647 |
| 2023-11-22 | 23.69 | $23.60 | 54828 |
| 2023-11-21 | 23.67 | $23.39 | 72834 |
| 2023-11-20 | 23.70 | $23.78 | 100510 |
| 2023-11-17 | 23.61 | $24.25 | 110608 |
| 2023-11-16 | 23.35 | $23.50 | 85200 |
| 2023-11-15 | 23.27 | $23.82 | 77700 |
| 2023-11-14 | 23.07 | $23.92 | 103718 |
| 2023-11-13 | 22.80 | $22.80 | 54013 |
| 2023-11-10 | 22.82 | $22.90 | 61111 |
| 2023-11-09 | 22.82 | $22.71 | 45747 |
| 2023-11-08 | 22.89 | $23.12 | 33600 |
| 2023-11-07 | 22.84 | $23.24 | 53400 |
| 2023-11-06 | 22.75 | $23.55 | 60245 |
| 2023-11-03 | 22.54 | $23.76 | 79106 |
| 2023-11-02 | 22.23 | $23.11 | 63200 |
| 2023-11-01 | 22.06 | $22.55 | 62581 |
| 2023-10-31 | 22.05 | $22.52 | 73213 |
| 2023-10-30 | 22.06 | $22.27 | 98194 |
| 2023-10-27 | 22.15 | $21.82 | 109300 |
| 2023-10-26 | 22.43 | $22.18 | 87230 |
| 2023-10-25 | 22.66 | $22.18 | 52300 |
| 2023-10-24 | 22.94 | $22.62 | 45204 |
| 2023-10-23 | 23.17 | $22.67 | 45241 |
| 2023-10-20 | 23.42 | $22.87 | 80444 |
| 2023-10-19 | 23.68 | $23.33 | 102607 |
| 2023-10-18 | 23.86 | $24.20 | 53900 |
| 2023-10-17 | 23.80 | $24.36 | 69517 |
| 2023-10-16 | 23.68 | $24.08 | 59500 |
| 2023-10-13 | 23.63 | $23.48 | 52800 |
| 2023-10-12 | 23.76 | $23.72 | 73345 |
| 2023-10-11 | 23.85 | $24.14 | 43800 |
| 2023-10-10 | 23.83 | $24.01 | 53800 |
| 2023-10-09 | 23.85 | $24.02 | 54000 |
| 2023-10-06 | 23.88 | $23.77 | 59813 |
| 2023-10-05 | 24.00 | $23.72 | 59800 |
| 2023-10-04 | 24.17 | $23.76 | 57700 |
| 2023-10-03 | 24.36 | $23.69 | 71700 |
| 2023-10-02 | 24.62 | $23.98 | 98840 |
| 2023-09-29 | 24.84 | $24.52 | 59955 |
| 2023-09-28 | 24.94 | $24.71 | 61621 |
| 2023-09-27 | 25.00 | $24.52 | 82008 |
| 2023-09-26 | 25.13 | $24.33 | 56600 |
| 2023-09-25 | 25.35 | $25.17 | 91500 |
| 2023-09-22 | 25.34 | $25.12 | 59000 |
| 2023-09-21 | 25.34 | $25.25 | 122300 |
| 2023-09-20 | 25.29 | $25.35 | 80300 |
| 2023-09-19 | 25.20 | $25.10 | 46800 |
| 2023-09-18 | 25.15 | $24.99 | 55500 |
| 2023-09-15 | 25.13 | $25.07 | 176000 |
| 2023-09-14 | 25.06 | $25.22 | 54420 |
| 2023-09-13 | 24.93 | $24.79 | 78200 |
| 2023-09-12 | 24.90 | $24.51 | 35700 |
| 2023-09-11 | 24.95 | $24.52 | 66400 |
| 2023-09-08 | 25.00 | $24.59 | 62845 |
| 2023-09-07 | 25.03 | $24.31 | 139107 |
| 2023-09-06 | 25.14 | $24.58 | 57808 |
| 2023-09-05 | 25.19 | $24.68 | 54100 |
| 2023-09-01 | 25.20 | $25.08 | 54600 |
| 2023-08-31 | 25.08 | $25.28 | 163411 |
| 2023-08-30 | 24.85 | $25.76 | 55849 |
| 2023-08-29 | 24.42 | $25.60 | 86200 |
| 2023-08-28 | 23.94 | $25.47 | 107400 |
| 2023-08-25 | 23.39 | $24.60 | 106765 |
| 2023-08-24 | 22.99 | $24.22 | 232000 |
| 2023-08-23 | 22.63 | $23.47 | 73000 |
| 2023-08-22 | 22.44 | $22.47 | 92646 |
| 2023-08-21 | 22.52 | $22.32 | 74900 |
| 2023-08-18 | 22.68 | $22.38 | 71212 |
| 2023-08-17 | 22.85 | $22.60 | 65900 |
| 2023-08-16 | 23.00 | $22.78 | 70500 |
| 2023-08-15 | 23.13 | $23.32 | 54645 |
| 2023-08-14 | 23.12 | $23.94 | 120520 |
| 2023-08-11 | 22.92 | $23.25 | 130143 |
| 2023-08-10 | 22.89 | $22.75 | 120725 |
| 2023-08-09 | 23.02 | $22.80 | 62900 |
| 2023-08-08 | 23.17 | $23.03 | 67800 |
| 2023-08-07 | 23.29 | $23.27 | 62200 |
| 2023-08-04 | 23.35 | $23.05 | 39411 |
| 2023-08-03 | 23.51 | $23.11 | 64643 |
| 2023-08-02 | 23.68 | $23.28 | 60802 |
| 2023-08-01 | 23.83 | $23.50 | 70308 |
| 2023-07-31 | 23.95 | $23.58 | 113503 |
| 2023-07-28 | 24.08 | $23.58 | 42617 |
| 2023-07-27 | 24.22 | $23.71 | 85300 |
| 2023-07-26 | 24.35 | $24.21 | 136238 |
| 2023-07-25 | 24.35 | $23.56 | 89009 |
| 2023-07-24 | 24.55 | $24.34 | 147400 |
| 2023-07-21 | 24.54 | $24.08 | 83948 |
| 2023-07-20 | 24.61 | $24.68 | 97800 |
| 2023-07-19 | 24.49 | $24.66 | 100223 |
| 2023-07-18 | 24.35 | $24.47 | 136747 |
| 2023-07-17 | 24.23 | $24.14 | 79524 |
| 2023-07-14 | 24.19 | $24.12 | 70047 |
| 2023-07-13 | 24.13 | $24.39 | 95400 |
| 2023-07-12 | 23.97 | $24.10 | 83900 |
| 2023-07-11 | 23.86 | $23.91 | 70600 |
| 2023-07-10 | 23.79 | $23.73 | 63354 |
| 2023-07-07 | 23.75 | $23.64 | 140610 |
| 2023-07-06 | 23.73 | $23.67 | 67604 |
| 2023-07-05 | 23.69 | $23.61 | 91230 |
| 2023-07-03 | 23.65 | $23.69 | 38334 |
| 2023-06-30 | 23.58 | $23.17 | 101617 |
| 2023-06-29 | 23.66 | $23.32 | 47728 |
| 2023-06-28 | 23.70 | $23.14 | 70400 |
| 2023-06-27 | 23.80 | $23.30 | 52400 |
| 2023-06-26 | 23.86 | $23.30 | 79331 |
| 2023-06-23 | 23.93 | $23.40 | 243300 |
| 2023-06-22 | 23.98 | $23.59 | 121902 |
| 2023-06-21 | 23.97 | $23.38 | 81836 |
| 2023-06-20 | 24.01 | $23.46 | 69143 |
| 2023-06-16 | 24.03 | $23.75 | 146114 |
| 2023-06-15 | 23.95 | $23.76 | 104800 |
| 2023-06-14 | 23.84 | $23.67 | 86806 |
| 2023-06-13 | 23.73 | $23.87 | 130600 |
| 2023-06-12 | 23.52 | $23.65 | 85300 |
| 2023-06-09 | 23.33 | $23.76 | 65249 |
| 2023-06-08 | 23.05 | $23.79 | 78723 |
| 2023-06-07 | 22.70 | $23.92 | 122800 |
| 2023-06-06 | 22.23 | $23.20 | 112803 |
| 2023-06-05 | 21.88 | $22.36 | 63744 |
| 2023-06-02 | 21.72 | $22.60 | 90600 |
| 2023-06-01 | 21.46 | $21.79 | 62800 |
| 2023-05-31 | 21.41 | $21.53 | 135000 |
| 2023-05-30 | 21.43 | $21.64 | 59400 |
| 2023-05-26 | 21.44 | $21.68 | 63042 |
| 2023-05-25 | 21.44 | $21.53 | 53900 |
| 2023-05-24 | 21.49 | $21.64 | 83534 |
| 2023-05-23 | 21.53 | $22.18 | 88105 |
| 2023-05-22 | 21.42 | $21.89 | 72441 |
| 2023-05-19 | 21.39 | $22.14 | 73000 |
| 2023-05-18 | 21.29 | $22.21 | 74140 |
| 2023-05-17 | 21.16 | $21.95 | 79630 |
| 2023-05-16 | 21.09 | $21.37 | 90900 |
| 2023-05-15 | 21.22 | $21.46 | 81800 |
| 2023-05-12 | 21.35 | $21.14 | 51252 |
| 2023-05-11 | 21.64 | $21.43 | 62316 |
| 2023-05-10 | 21.92 | $21.58 | 80913 |
| 2023-05-09 | 22.22 | $21.86 | 132505 |
| 2023-05-08 | 22.52 | $22.22 | 51000 |
| 2023-05-05 | 22.79 | $22.51 | 66440 |
| 2023-05-04 | 23.03 | $22.58 | 180230 |
| 2023-05-03 | 23.31 | $23.20 | 72706 |
| 2023-05-02 | 23.48 | $23.54 | 135900 |
| 2023-05-01 | 23.58 | $23.80 | 69600 |
| 2023-04-28 | 23.63 | $23.75 | 51937 |
| 2023-04-27 | 23.72 | $23.52 | 40206 |
| 2023-04-26 | 23.92 | $23.26 | 62437 |
| 2023-04-25 | 24.25 | $23.54 | 62600 |
| 2023-04-24 | 24.57 | $24.22 | 68300 |
| 2023-04-21 | 24.75 | $24.20 | 69424 |
| 2023-04-20 | 24.99 | $24.76 | 51709 |
| 2023-04-19 | 25.11 | $25.07 | 45700 |
| 2023-04-18 | 25.16 | $25.14 | 70900 |
| 2023-04-17 | 25.20 | $25.41 | 54100 |
| 2023-04-14 | 25.17 | $25.03 | 37820 |
| 2023-04-13 | 25.26 | $25.05 | 53703 |
| 2023-04-12 | 25.37 | $25.01 | 56302 |
| 2023-04-11 | 25.53 | $25.30 | 282000 |
| 2023-04-10 | 25.62 | $25.96 | 74000 |
| 2023-04-06 | 25.54 | $25.88 | 43900 |
| 2023-04-05 | 25.47 | $25.88 | 39600 |
| 2023-04-04 | 25.38 | $25.66 | 50100 |
| 2023-04-03 | 25.36 | $25.96 | 62000 |
| 2023-03-31 | 25.24 | $26.24 | 66100 |
| 2023-03-30 | 25.02 | $25.74 | 25712 |
| 2023-03-29 | 24.92 | $25.80 | 39139 |
| 2023-03-28 | 24.79 | $25.61 | 77100 |
| 2023-03-27 | 24.71 | $25.68 | 52901 |
| 2023-03-24 | 24.60 | $25.77 | 137800 |
| 2023-03-23 | 24.46 | $24.67 | 77300 |
| 2023-03-22 | 24.66 | $24.92 | 78200 |
| 2023-03-21 | 24.84 | $25.68 | 98038 |
| 2023-03-20 | 24.84 | $24.74 | 87100 |
| 2023-03-17 | 25.16 | $24.13 | 401700 |
| 2023-03-16 | 25.76 | $25.01 | 114349 |
| 2023-03-15 | 26.23 | $25.65 | 114729 |
| 2023-03-14 | 26.61 | $25.64 | 98500 |
| 2023-03-13 | 27.09 | $25.45 | 172200 |
| 2023-03-10 | 27.74 | $26.63 | 102800 |
| 2023-03-09 | 28.17 | $27.82 | 75900 |
| 2023-03-08 | 28.32 | $28.53 | 36200 |
| 2023-03-07 | 28.28 | $28.30 | 45511 |
| 2023-03-06 | 28.31 | $28.65 | 59300 |
| 2023-03-03 | 28.24 | $28.69 | 64822 |
| 2023-03-02 | 28.14 | $28.20 | 46300 |
| 2023-03-01 | 28.18 | $28.47 | 64823 |
| 2023-02-28 | 28.14 | $28.14 | 119800 |
| 2023-02-27 | 28.21 | $28.48 | 64900 |
| 2023-02-24 | 28.19 | $28.54 | 50832 |
| 2023-02-23 | 28.15 | $28.57 | 62948 |
| 2023-02-22 | 28.10 | $28.17 | 76100 |
| 2023-02-21 | 28.17 | $28.38 | 89713 |
| 2023-02-17 | 28.19 | $29.68 | 157400 |
| 2023-02-16 | 27.82 | $29.85 | 167923 |
| 2023-02-15 | 27.32 | $27.43 | 155338 |
| 2023-02-14 | 27.48 | $26.98 | 57927 |
| 2023-02-13 | 27.84 | $27.43 | 55022 |
| 2023-02-10 | 28.14 | $27.04 | 121032 |
| 2023-02-09 | 28.64 | $27.02 | 116500 |
| 2023-02-08 | 29.26 | $27.50 | 134836 |
| 2023-02-07 | 29.87 | $28.26 | 147700 |
| 2023-02-06 | 30.37 | $28.82 | 215310 |
| 2023-02-03 | 30.79 | $30.15 | 88149 |
| 2023-02-02 | 30.88 | $31.16 | 80518 |
| 2023-02-01 | 30.65 | $30.91 | 70036 |
| 2023-01-31 | 30.44 | $31.02 | 66000 |
| 2023-01-30 | 30.15 | $30.24 | 46400 |
| 2023-01-27 | 30.03 | $30.42 | 146400 |
| 2023-01-26 | 29.81 | $29.84 | 41407 |
| 2023-01-25 | 29.73 | $29.89 | 43400 |
| 2023-01-24 | 29.61 | $29.46 | 110800 |
| 2023-01-23 | 29.59 | $29.31 | 58116 |
| 2023-01-20 | 29.62 | $29.32 | 38025 |
| 2023-01-19 | 29.63 | $29.69 | 51617 |
| 2023-01-18 | 29.53 | $29.70 | 46749 |
| 2023-01-17 | 29.39 | $29.83 | 76041 |
| 2023-01-13 | 29.17 | $29.55 | 43645 |
| 2023-01-12 | 29.00 | $29.72 | 66000 |
| 2023-01-11 | 28.72 | $29.20 | 73212 |
| 2023-01-10 | 28.55 | $28.77 | 42700 |
| 2023-01-09 | 28.48 | $28.74 | 89200 |
| 2023-01-06 | 28.40 | $28.82 | 52816 |
| 2023-01-05 | 28.27 | $28.00 | 53400 |
| 2023-01-04 | 28.37 | $28.72 | 36145 |
| 2023-01-03 | 28.28 | $28.38 | 87404 |
| 2022-12-30 | 28.26 | $28.25 | 46031 |
| 2022-12-29 | 28.29 | $28.48 | 42500 |
| 2022-12-28 | 28.24 | $28.08 | 35146 |
| 2022-12-27 | 28.32 | $28.40 | 56400 |
| 2022-12-23 | 28.31 | $28.31 | 44145 |
| 2022-12-22 | 28.32 | $28.04 | 255900 |
| 2022-12-21 | 28.42 | $28.02 | 120400 |
| 2022-12-20 | 28.55 | $28.36 | 111200 |
| 2022-12-19 | 28.60 | $28.23 | 68619 |
| 2022-12-16 | 28.69 | $28.60 | 110600 |
| 2022-12-15 | 28.68 | $28.98 | 239449 |
| 2022-12-14 | 28.55 | $29.11 | 120402 |
| 2022-12-13 | 28.34 | $28.52 | 203814 |
| 2022-12-12 | 28.27 | $28.44 | 53745 |
| 2022-12-09 | 28.21 | $27.89 | 45600 |
| 2022-12-08 | 28.31 | $27.70 | 83700 |
| 2022-12-07 | 28.48 | $27.74 | 71600 |
| 2022-12-06 | 28.68 | $27.88 | 92100 |
| 2022-12-05 | 28.87 | $27.85 | 56419 |
| 2022-12-02 | 29.09 | $28.82 | 57000 |
| 2022-12-01 | 29.05 | $28.81 | 93200 |
| 2022-11-30 | 29.00 | $28.91 | 105600 |
| 2022-11-29 | 28.89 | $28.73 | 77000 |
| 2022-11-28 | 28.80 | $28.52 | 70600 |
| 2022-11-25 | 28.74 | $28.70 | 33932 |
| 2022-11-23 | 28.61 | $28.36 | 58103 |
| 2022-11-22 | 28.54 | $28.49 | 47918 |
| 2022-11-21 | 28.40 | $28.11 | 60600 |
| 2022-11-18 | 28.34 | $28.34 | 87400 |
| 2022-11-17 | 28.18 | $28.35 | 138105 |
| 2022-11-16 | 27.98 | $28.03 | 144800 |
| 2022-11-15 | 27.82 | $27.05 | 179807 |
| 2022-11-14 | 27.92 | $27.09 | 99900 |
| 2022-11-11 | 28.03 | $27.93 | 62129 |
| 2022-11-10 | 27.87 | $28.03 | 184494 |
| 2022-11-09 | 27.65 | $27.14 | 52500 |
| 2022-11-08 | 27.64 | $27.49 | 135107 |
| 2022-11-07 | 27.50 | $27.58 | 109490 |
| 2022-11-04 | 27.29 | $26.94 | 116018 |
| 2022-11-03 | 27.24 | $26.43 | 99202 |
| 2022-11-02 | 27.31 | $27.00 | 132918 |
| 2022-11-01 | 27.21 | $27.35 | 76500 |
| 2022-10-31 | 26.97 | $27.37 | 87719 |
| 2022-10-28 | 26.66 | $27.23 | 124213 |
| 2022-10-27 | 26.31 | $26.74 | 135119 |
| 2022-10-26 | 26.03 | $26.17 | 82803 |
| 2022-10-25 | 25.86 | $26.16 | 203147 |
| 2022-10-24 | 25.66 | $25.70 | 106300 |
| 2022-10-21 | 25.55 | $25.44 | 84413 |
| 2022-10-20 | 25.50 | $25.82 | 71402 |
| 2022-10-19 | 25.32 | $25.90 | 126100 |
| 2022-10-18 | 25.06 | $25.85 | 81544 |
| 2022-10-17 | 24.77 | $25.92 | 86237 |
| 2022-10-14 | 24.39 | $24.92 | 76300 |
| 2022-10-13 | 24.25 | $25.41 | 130023 |
| 2022-10-12 | 23.94 | $24.26 | 114703 |
| 2022-10-11 | 23.92 | $24.26 | 82206 |
| 2022-10-10 | 23.91 | $24.23 | 114900 |
| 2022-10-07 | 23.92 | $23.95 | 95703 |
| 2022-10-06 | 24.03 | $24.45 | 52619 |
| 2022-10-05 | 24.02 | $24.76 | 67709 |
| 2022-10-04 | 23.91 | $25.25 | 138600 |
| 2022-10-03 | 23.65 | $24.25 | 139000 |
| 2022-09-30 | 23.66 | $23.69 | 643215 |
| 2022-09-29 | 23.86 | $23.11 | 69644 |
| 2022-09-28 | 24.31 | $24.30 | 39511 |
| 2022-09-27 | 24.49 | $24.04 | 58900 |
| 2022-09-26 | 24.81 | $24.27 | 83000 |
| 2022-09-23 | 25.14 | $24.77 | 66612 |
| 2022-09-22 | 25.40 | $25.45 | 67940 |
| 2022-09-21 | 25.50 | $25.70 | 71400 |
| 2022-09-20 | 25.56 | $25.67 | 97704 |
| 2022-09-19 | 25.66 | $25.89 | 71700 |
| 2022-09-16 | 25.71 | $25.67 | 228428 |
| 2022-09-15 | 25.85 | $26.05 | 57722 |
| 2022-09-14 | 25.92 | $26.31 | 69825 |
| 2022-09-13 | 25.93 | $26.27 | 50341 |
| 2022-09-12 | 25.96 | $26.98 | 43700 |
| 2022-09-09 | 25.79 | $26.29 | 35300 |
| 2022-09-08 | 25.82 | $25.94 | 47500 |
| 2022-09-07 | 25.97 | $26.24 | 62149 |
| 2022-09-06 | 26.07 | $25.83 | 44900 |
| 2022-09-02 | 26.34 | $25.96 | 43735 |
| 2022-09-01 | 26.64 | $26.43 | 60724 |
| 2022-08-31 | 26.87 | $26.04 | 91812 |
| 2022-08-30 | 27.28 | $26.57 | 85200 |
| 2022-08-29 | 27.62 | $26.91 | 31215 |
| 2022-08-26 | 27.93 | $27.11 | 74031 |
| 2022-08-25 | 28.25 | $27.72 | 30532 |
| 2022-08-24 | 28.45 | $27.62 | 48304 |
| 2022-08-23 | 28.73 | $27.54 | 60100 |
| 2022-08-22 | 29.09 | $28.07 | 39020 |
| 2022-08-19 | 29.35 | $28.87 | 55525 |
| 2022-08-18 | 29.42 | $29.25 | 24800 |
| 2022-08-17 | 29.37 | $29.07 | 94100 |
| 2022-08-16 | 29.36 | $29.40 | 114420 |
| 2022-08-15 | 29.24 | $29.59 | 40000 |
| 2022-08-12 | 29.02 | $29.43 | 49200 |
| 2022-08-11 | 28.80 | $29.19 | 41300 |
| 2022-08-10 | 28.61 | $28.74 | 53501 |
| 2022-08-09 | 28.51 | $28.37 | 55509 |
| 2022-08-08 | 28.50 | $28.41 | 50927 |
| 2022-08-05 | 28.47 | $28.70 | 83000 |
| 2022-08-04 | 28.35 | $28.23 | 40631 |
| 2022-08-03 | 28.34 | $28.56 | 71409 |
| 2022-08-02 | 28.23 | $28.57 | 52906 |
| 2022-08-01 | 28.08 | $28.62 | 86400 |
| 2022-07-29 | 27.89 | $28.91 | 123904 |
| 2022-07-28 | 27.57 | $28.04 | 113303 |
| 2022-07-27 | 27.45 | $27.58 | 72537 |
| 2022-07-26 | 27.46 | $27.75 | 61800 |
| 2022-07-25 | 27.42 | $27.41 | 59100 |
| 2022-07-22 | 27.48 | $27.27 | 111105 |
| 2022-07-21 | 27.61 | $27.89 | 116005 |
| 2022-07-20 | 27.57 | $27.43 | 97600 |
| 2022-07-19 | 27.67 | $27.88 | 76700 |
| 2022-07-18 | 27.66 | $27.70 | 78600 |
| 2022-07-15 | 27.71 | $27.80 | 79754 |
| 2022-07-14 | 27.74 | $27.22 | 83700 |
| 2022-07-13 | 27.96 | $27.56 | 36500 |
| 2022-07-12 | 28.13 | $28.06 | 39500 |
| 2022-07-11 | 28.18 | $28.06 | 143930 |
| 2022-07-08 | 28.24 | $27.96 | 140722 |
| 2022-07-07 | 28.36 | $28.36 | 26232 |
| 2022-07-06 | 28.37 | $28.16 | 52315 |
| 2022-07-05 | 28.45 | $28.87 | 54100 |
| 2022-07-01 | 28.32 | $28.94 | 71200 |
| 2022-06-30 | 28.14 | $28.35 | 24700 |
| 2022-06-29 | 28.12 | $28.48 | 30400 |
| 2022-06-28 | 28.05 | $28.44 | 50109 |
| 2022-06-27 | 27.98 | $28.76 | 41947 |
| 2022-06-24 | 27.80 | $28.48 | 281207 |
| 2022-06-23 | 27.68 | $27.57 | 43400 |
| 2022-06-22 | 27.83 | $27.71 | 44000 |
| 2022-06-21 | 27.98 | $27.86 | 67000 |
| 2022-06-17 | 28.11 | $26.99 | 67215 |
| 2022-06-16 | 28.56 | $26.72 | 76111 |
| 2022-06-15 | 29.18 | $28.45 | 43917 |
| 2022-06-14 | 29.40 | $27.86 | 75334 |
| 2022-06-13 | 29.85 | $27.95 | 67921 |
| 2022-06-10 | 30.37 | $29.74 | 61300 |
| 2022-06-09 | 30.42 | $29.99 | 50903 |
| 2022-06-08 | 30.39 | $30.27 | 36100 |
| 2022-06-07 | 30.26 | $30.51 | 60800 |
| 2022-06-06 | 30.01 | $30.15 | 55200 |
| 2022-06-03 | 29.81 | $30.00 | 47028 |
| 2022-06-02 | 29.60 | $29.91 | 40272 |
| 2022-06-01 | 29.37 | $29.34 | 61600 |
| 2022-05-31 | 29.27 | $30.02 | 147000 |
| 2022-05-27 | 28.92 | $29.85 | 46661 |
| 2022-05-26 | 28.55 | $29.38 | 102230 |
| 2022-05-25 | 28.24 | $28.67 | 43940 |
| 2022-05-24 | 28.08 | $28.16 | 50300 |
| 2022-05-23 | 28.06 | $28.01 | 91600 |
| 2022-05-20 | 28.09 | $28.23 | 79800 |
| 2022-05-19 | 28.05 | $27.93 | 56133 |
| 2022-05-18 | 28.10 | $28.65 | 73400 |
| 2022-05-17 | 27.94 | $29.07 | 48715 |
| 2022-05-16 | 27.61 | $28.47 | 49534 |
| 2022-05-13 | 27.42 | $28.29 | 124300 |
| 2022-05-12 | 27.24 | $27.78 | 124405 |
| 2022-05-11 | 27.19 | $27.77 | 96600 |
| 2022-05-10 | 27.16 | $27.44 | 90900 |
| 2022-05-09 | 27.22 | $27.44 | 70600 |
| 2022-05-06 | 27.32 | $28.21 | 78965 |
| 2022-05-05 | 27.21 | $27.60 | 94905 |
| 2022-05-04 | 27.28 | $27.57 | 107218 |
| 2022-05-03 | 27.40 | $27.64 | 66932 |
| 2022-05-02 | 27.53 | $27.23 | 120500 |
| 2022-04-29 | 27.83 | $27.28 | 207700 |
| 2022-04-28 | 28.20 | $28.00 | 77110 |
| 2022-04-27 | 28.43 | $26.82 | 97200 |
| 2022-04-26 | 29.09 | $27.66 | 68450 |
| 2022-04-25 | 29.65 | $28.88 | 77515 |
| 2022-04-22 | 29.94 | $29.04 | 56900 |
| 2022-04-21 | 30.24 | $30.07 | 92100 |
| 2022-04-20 | 30.29 | $30.59 | 72000 |
| 2022-04-19 | 30.18 | $30.68 | 55722 |
| 2022-04-18 | 30.02 | $30.09 | 53637 |
| 2022-04-14 | 30.02 | $30.10 | 49900 |
| 2022-04-13 | 30.01 | $30.26 | 67300 |
| 2022-04-12 | 29.95 | $29.29 | 32800 |
| 2022-04-11 | 30.19 | $29.32 | 180100 |
| 2022-04-08 | 30.46 | $29.54 | 36936 |
| 2022-04-07 | 30.73 | $29.90 | 25900 |
| 2022-04-06 | 30.94 | $30.09 | 49500 |
| 2022-04-05 | 31.13 | $30.36 | 52500 |
| 2022-04-04 | 31.27 | $30.71 | 53620 |
| 2022-04-01 | 31.33 | $31.38 | 42800 |
| 2022-03-31 | 31.17 | $31.10 | 47700 |
| 2022-03-30 | 31.06 | $31.35 | 45700 |
| 2022-03-29 | 30.85 | $31.61 | 66828 |
| 2022-03-28 | 30.50 | $30.65 | 59400 |
| 2022-03-25 | 30.37 | $30.49 | 57700 |
| 2022-03-24 | 30.26 | $30.11 | 61800 |
| 2022-03-23 | 30.24 | $29.99 | 42234 |
| 2022-03-22 | 30.26 | $30.40 | 67728 |
| 2022-03-21 | 30.14 | $30.30 | 35738 |
| 2022-03-18 | 30.04 | $30.30 | 115700 |
| 2022-03-17 | 29.91 | $30.08 | 40408 |
| 2022-03-16 | 29.82 | $29.71 | 53909 |
| 2022-03-15 | 29.83 | $29.63 | 50539 |
| 2022-03-14 | 29.87 | $29.71 | 51200 |
| 2022-03-11 | 29.89 | $29.97 | 31403 |
| 2022-03-10 | 29.84 | $30.36 | 32600 |
| 2022-03-09 | 29.66 | $30.47 | 64948 |
| 2022-03-08 | 29.41 | $30.02 | 90700 |
| 2022-03-07 | 29.24 | $29.79 | 65539 |
| 2022-03-04 | 29.13 | $29.81 | 70400 |
| 2022-03-03 | 28.99 | $29.70 | 46907 |
| 2022-03-02 | 28.86 | $29.47 | 49501 |
| 2022-03-01 | 28.79 | $29.05 | 80618 |
| 2022-02-28 | 28.86 | $29.14 | 125725 |
| 2022-02-25 | 28.92 | $29.77 | 35343 |
| 2022-02-24 | 28.81 | $29.17 | 102521 |
| 2022-02-23 | 28.89 | $28.61 | 108349 |
| 2022-02-22 | 29.17 | $29.34 | 54733 |
| 2022-02-18 | 29.30 | $29.45 | 131000 |
| 2022-02-17 | 29.44 | $29.49 | 72446 |
| 2022-02-16 | 29.61 | $30.18 | 127400 |
| 2022-02-15 | 29.62 | $29.82 | 58300 |
| 2022-02-14 | 29.77 | $29.81 | 72100 |
| 2022-02-11 | 29.96 | $30.12 | 109500 |
| 2022-02-10 | 30.11 | $30.13 | 78000 |
| 2022-02-09 | 30.31 | $30.69 | 70607 |
| 2022-02-08 | 30.40 | $30.79 | 61902 |
| 2022-02-07 | 30.49 | $30.78 | 59500 |
| 2022-02-04 | 30.61 | $30.61 | 62244 |
| 2022-02-03 | 30.84 | $31.00 | 70641 |
| 2022-02-02 | 31.01 | $31.62 | 78315 |
| 2022-02-01 | 31.03 | $31.85 | 64700 |
| 2022-01-31 | 31.01 | $32.01 | 116533 |
| 2022-01-28 | 30.95 | $30.29 | 155900 |
| 2022-01-27 | 31.44 | $30.35 | 76000 |
| 2022-01-26 | 32.03 | $31.09 | 75000 |
| 2022-01-25 | 32.53 | $31.45 | 128700 |
| 2022-01-24 | 33.05 | $32.10 | 84200 |
| 2022-01-21 | 33.47 | $32.11 | 85837 |
| 2022-01-20 | 34.00 | $33.07 | 114637 |
| 2022-01-19 | 34.33 | $33.60 | 55900 |
| 2022-01-18 | 34.58 | $34.00 | 48800 |
| 2022-01-14 | 34.74 | $34.42 | 57126 |
| 2022-01-13 | 34.82 | $34.25 | 51600 |
| 2022-01-12 | 34.96 | $34.19 | 145726 |
| 2022-01-11 | 35.14 | $34.47 | 61400 |
| 2022-01-10 | 35.27 | $34.89 | 208711 |
| 2022-01-07 | 35.29 | $35.36 | 75400 |
| 2022-01-06 | 35.16 | $35.33 | 161440 |
| 2022-01-05 | 35.01 | $35.09 | 65800 |
| 2022-01-04 | 34.89 | $36.05 | 66100 |
| 2022-01-03 | 34.44 | $35.31 | 53100 |
| 2021-12-31 | 34.12 | $34.68 | 42000 |
| 2021-12-30 | 33.93 | $34.40 | 30509 |
| 2021-12-29 | 33.79 | $34.38 | 38141 |
| 2021-12-28 | 33.64 | $34.19 | 50632 |
| 2021-12-27 | 33.51 | $34.14 | 63740 |
| 2021-12-23 | 33.37 | $33.72 | 68900 |
| 2021-12-22 | 33.35 | $33.83 | 98904 |
| 2021-12-21 | 33.29 | $33.30 | 76724 |
| 2021-12-20 | 33.40 | $33.01 | 116400 |
| 2021-12-17 | 33.63 | $34.04 | 147848 |
| 2021-12-16 | 33.60 | $33.90 | 82600 |
| 2021-12-15 | 33.61 | $33.73 | 101300 |
| 2021-12-14 | 33.68 | $33.73 | 137862 |
| 2021-12-13 | 33.77 | $34.08 | 74600 |
| 2021-12-10 | 33.79 | $34.47 | 53400 |
| 2021-12-09 | 33.69 | $34.06 | 70439 |
| 2021-12-08 | 33.71 | $34.64 | 78100 |
| 2021-12-07 | 33.56 | $33.68 | 190913 |
| 2021-12-06 | 33.69 | $34.04 | 71500 |
| 2021-12-03 | 33.75 | $33.56 | 79600 |
| 2021-12-02 | 33.99 | $33.93 | 80850 |
| 2021-12-01 | 34.17 | $33.05 | 144600 |
| 2021-11-30 | 34.68 | $32.67 | 252835 |
| 2021-11-29 | 35.43 | $33.25 | 122700 |
| 2021-11-26 | 36.16 | $34.23 | 109336 |
| 2021-11-24 | 36.73 | $36.23 | 39800 |
| 2021-11-23 | 36.79 | $36.44 | 92900 |
| 2021-11-22 | 36.78 | $36.02 | 262009 |
| 2021-11-19 | 36.90 | $35.68 | 178125 |
| 2021-11-18 | 37.15 | $35.98 | 91700 |
| 2021-11-17 | 37.33 | $36.20 | 240000 |
| 2021-11-16 | 37.48 | $37.40 | 95918 |
| 2021-11-15 | 37.26 | $37.55 | 54000 |
| 2021-11-12 | 36.93 | $37.08 | 45444 |
| 2021-11-11 | 36.67 | $37.00 | 59400 |
| 2021-11-10 | 36.35 | $36.54 | 72600 |
| 2021-11-09 | 36.11 | $36.45 | 57820 |
| 2021-11-08 | 35.83 | $36.23 | 53400 |
| 2021-11-05 | 35.54 | $36.64 | 139300 |
| 2021-11-04 | 35.06 | $34.26 | 83000 |
| 2021-11-03 | 35.23 | $34.68 | 72243 |
| 2021-11-02 | 35.29 | $34.56 | 61424 |
| 2021-11-01 | 35.39 | $35.13 | 93743 |
| 2021-10-29 | 35.33 | $34.79 | 102000 |
| 2021-10-28 | 35.36 | $35.64 | 37126 |
| 2021-10-27 | 35.11 | $34.83 | 73807 |
| 2021-10-26 | 35.07 | $35.20 | 54300 |
| 2021-10-25 | 34.89 | $35.20 | 67034 |
| 2021-10-22 | 34.67 | $34.90 | 61132 |
| 2021-10-21 | 34.49 | $35.59 | 89845 |
| 2021-10-20 | 34.05 | $35.12 | 128131 |
| 2021-10-19 | 33.67 | $34.39 | 42000 |
| 2021-10-18 | 33.44 | $34.38 | 91000 |
| 2021-10-15 | 33.17 | $33.96 | 72700 |
| 2021-10-14 | 32.98 | $33.73 | 48522 |
| 2021-10-13 | 32.84 | $33.44 | 65516 |
| 2021-10-12 | 32.77 | $32.86 | 72300 |
| 2021-10-11 | 32.88 | $32.91 | 31334 |
| 2021-10-08 | 33.01 | $33.35 | 30839 |
| 2021-10-07 | 33.05 | $33.56 | 87400 |
| 2021-10-06 | 33.05 | $33.94 | 36700 |
| 2021-10-05 | 32.95 | $34.05 | 50600 |
| 2021-10-04 | 32.81 | $34.16 | 81000 |
| 2021-10-01 | 32.62 | $34.06 | 60300 |
| 2021-09-30 | 32.45 | $33.45 | 67900 |
| 2021-09-29 | 32.46 | $34.17 | 102939 |
| 2021-09-28 | 32.27 | $33.58 | 80300 |
| 2021-09-27 | 32.26 | $33.68 | 77922 |
| 2021-09-24 | 32.25 | $33.62 | 54000 |
| 2021-09-23 | 32.30 | $33.70 | 79000 |
| 2021-09-22 | 32.36 | $33.62 | 54900 |
| 2021-09-21 | 32.51 | $33.43 | 44700 |
| 2021-09-20 | 32.78 | $33.20 | 59200 |
| 2021-09-17 | 33.23 | $33.69 | 180700 |
| 2021-09-16 | 33.66 | $33.91 | 114428 |
| 2021-09-15 | 34.16 | $33.80 | 80300 |
| 2021-09-14 | 34.83 | $33.89 | 122935 |
| 2021-09-13 | 35.66 | $34.31 | 103646 |
| 2021-09-10 | 36.57 | $33.23 | 150600 |
| 2021-09-09 | 38.05 | $34.51 | 88530 |
| 2021-09-08 | 39.45 | $35.41 | 165800 |
| 2021-09-07 | 40.89 | $36.07 | 166718 |
| 2021-09-03 | 42.44 | $37.40 | 163893 |
| 2021-09-02 | 43.88 | $37.65 | 315517 |
| 2021-09-01 | 45.54 | $45.84 | 295112 |
| 2021-08-31 | 44.93 | $46.34 | 426476 |
| 2021-08-30 | 44.01 | $45.19 | 270521 |
| 2021-08-27 | 43.21 | $45.07 | 252461 |
| 2021-08-26 | 42.25 | $44.41 | 235800 |
| 2021-08-25 | 41.28 | $44.30 | 235100 |
| 2021-08-24 | 40.11 | $39.78 | 27200 |
| 2021-08-23 | 40.10 | $39.85 | 36633 |
| 2021-08-20 | 40.07 | $40.23 | 88834 |
| 2021-08-19 | 39.90 | $39.76 | 67134 |
| 2021-08-18 | 39.84 | $39.98 | 48400 |
| 2021-08-17 | 39.68 | $39.50 | 51620 |
| 2021-08-16 | 39.64 | $39.81 | 36904 |
| 2021-08-13 | 39.49 | $39.90 | 19000 |
| 2021-08-12 | 39.26 | $40.07 | 97700 |
| 2021-08-11 | 38.93 | $39.27 | 82248 |
| 2021-08-10 | 38.78 | $38.84 | 22600 |
| 2021-08-09 | 38.74 | $38.67 | 44600 |
| 2021-08-06 | 38.73 | $39.09 | 36700 |
| 2021-08-05 | 38.59 | $38.84 | 66214 |
| 2021-08-04 | 38.51 | $37.84 | 49100 |
| 2021-08-03 | 38.72 | $38.72 | 28500 |
| 2021-08-02 | 38.69 | $39.04 | 43136 |
| 2021-07-30 | 38.57 | $39.24 | 88903 |
| 2021-07-29 | 38.35 | $38.68 | 72728 |
| 2021-07-28 | 38.26 | $38.80 | 453206 |
| 2021-07-27 | 38.13 | $38.51 | 33648 |
| 2021-07-26 | 38.06 | $38.36 | 25425 |
| 2021-07-23 | 38.02 | $38.28 | 26700 |
| 2021-07-22 | 38.02 | $38.41 | 31500 |
| 2021-07-21 | 37.97 | $38.90 | 48200 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.71
2026-07-17
Close Price
$20.64
Vol: 232420
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.80
Average
47.83
Maximum
75.16
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 55.71 | $20.64 | 232420 |
| 2026-07-16 | 61.06 | $21.04 | 190103 |
| 2026-07-15 | 56.82 | $20.61 | 199312 |
| 2026-07-14 | 56.08 | $20.54 | 201800 |
| 2026-07-13 | 55.04 | $20.44 | 199634 |
| 2026-07-10 | 55.67 | $20.49 | 137637 |
| 2026-07-09 | 52.47 | $20.18 | 212611 |
| 2026-07-08 | 48.96 | $19.87 | 148000 |
| 2026-07-07 | 46.93 | $19.70 | 178026 |
| 2026-07-06 | 50.78 | $20.04 | 80117 |
| 2026-07-02 | 56.76 | $20.50 | 83614 |
| 2026-07-01 | 57.32 | $20.54 | 122513 |
| 2026-06-30 | 57.22 | $20.53 | 133112 |
| 2026-06-29 | 60.02 | $20.74 | 135602 |
| 2026-06-26 | 62.09 | $20.89 | 413800 |
| 2026-06-25 | 61.42 | $20.81 | 91200 |
| 2026-06-24 | 60.67 | $20.72 | 117300 |
| 2026-06-23 | 60.92 | $20.74 | 216119 |
| 2026-06-22 | 58.15 | $20.40 | 93072 |
| 2026-06-18 | 58.73 | $20.45 | 146908 |
| 2026-06-17 | 57.69 | $20.32 | 134643 |
| 2026-06-16 | 59.79 | $20.51 | 121334 |
| 2026-06-15 | 59.57 | $20.48 | 165633 |
| 2026-06-12 | 70.48 | $21.37 | 135208 |
| 2026-06-11 | 67.63 | $20.92 | 175543 |
| 2026-06-10 | 69.47 | $21.05 | 220308 |
| 2026-06-09 | 65.95 | $20.53 | 156600 |
| 2026-06-08 | 66.23 | $20.55 | 114803 |
| 2026-06-05 | 64.37 | $20.29 | 104600 |
| 2026-06-04 | 65.29 | $20.36 | 104612 |
| 2026-06-03 | 62.76 | $20.01 | 175619 |
| 2026-06-02 | 63.90 | $20.10 | 153500 |
| 2026-06-01 | 61.62 | $19.79 | 152433 |
| 2026-05-29 | 63.59 | $19.95 | 162400 |
| 2026-05-28 | 69.50 | $20.40 | 166049 |
| 2026-05-27 | 68.32 | $20.21 | 88532 |
| 2026-05-26 | 68.20 | $20.19 | 156545 |
| 2026-05-22 | 68.45 | $20.21 | 104436 |
| 2026-05-21 | 67.71 | $20.08 | 142821 |
| 2026-05-20 | 66.20 | $19.82 | 117322 |
| 2026-05-19 | 63.80 | $19.43 | 99300 |
| 2026-05-18 | 63.48 | $19.38 | 120998 |
| 2026-05-15 | 61.76 | $19.11 | 143200 |
| 2026-05-14 | 64.32 | $19.35 | 104645 |
| 2026-05-13 | 64.63 | $19.38 | 206200 |
| 2026-05-12 | 63.90 | $19.25 | 139493 |
| 2026-05-11 | 66.73 | $19.53 | 209819 |
| 2026-05-08 | 74.57 | $20.23 | 235502 |
| 2026-05-07 | 70.59 | $19.38 | 203644 |
| 2026-05-06 | 73.69 | $19.62 | 295600 |
| 2026-05-05 | 73.13 | $19.50 | 355505 |
| 2026-05-04 | 68.75 | $18.67 | 309400 |
| 2026-05-01 | 68.10 | $18.56 | 295762 |
| 2026-04-30 | 63.10 | $17.81 | 153200 |
| 2026-04-29 | 59.47 | $17.36 | 149648 |
| 2026-04-28 | 68.57 | $18.00 | 276400 |
| 2026-04-27 | 63.13 | $17.35 | 228437 |
| 2026-04-24 | 59.09 | $16.96 | 192700 |
| 2026-04-23 | 56.42 | $16.73 | 134400 |
| 2026-04-22 | 53.81 | $16.52 | 143432 |
| 2026-04-21 | 54.70 | $16.58 | 188600 |
| 2026-04-20 | 62.58 | $17.06 | 365100 |
| 2026-04-17 | 61.48 | $16.96 | 159816 |
| 2026-04-16 | 56.91 | $16.58 | 88514 |
| 2026-04-15 | 56.53 | $16.55 | 103405 |
| 2026-04-14 | 57.34 | $16.60 | 106101 |
| 2026-04-13 | 54.34 | $16.36 | 169400 |
| 2026-04-10 | 54.80 | $16.39 | 101100 |
| 2026-04-09 | 54.80 | $16.39 | 118500 |
| 2026-04-08 | 51.48 | $16.12 | 97641 |
| 2026-04-07 | 47.26 | $15.81 | 96800 |
| 2026-04-06 | 48.29 | $15.89 | 88443 |
| 2026-04-02 | 43.78 | $15.58 | 170800 |
| 2026-04-01 | 42.40 | $15.49 | 159927 |
| 2026-03-31 | 42.10 | $15.47 | 247587 |
| 2026-03-30 | 41.66 | $15.44 | 107111 |
| 2026-03-27 | 40.53 | $15.36 | 62240 |
| 2026-03-26 | 42.49 | $15.56 | 82300 |
| 2026-03-25 | 42.22 | $15.54 | 74200 |
| 2026-03-24 | 41.71 | $15.50 | 73100 |
| 2026-03-23 | 44.12 | $15.76 | 85600 |
| 2026-03-20 | 41.53 | $15.55 | 138812 |
| 2026-03-19 | 44.02 | $15.82 | 92546 |
| 2026-03-18 | 43.67 | $15.79 | 108600 |
| 2026-03-17 | 47.50 | $16.19 | 78067 |
| 2026-03-16 | 48.92 | $16.33 | 56838 |
| 2026-03-13 | 47.64 | $16.21 | 72600 |
| 2026-03-12 | 48.32 | $16.28 | 55400 |
| 2026-03-11 | 53.09 | $16.75 | 258639 |
| 2026-03-10 | 49.89 | $16.43 | 158200 |
| 2026-03-09 | 48.64 | $16.31 | 198200 |
| 2026-03-06 | 57.76 | $17.11 | 182013 |
| 2026-03-05 | 56.99 | $17.03 | 154901 |
| 2026-03-04 | 60.51 | $17.30 | 134564 |
| 2026-03-03 | 57.16 | $16.94 | 149900 |
| 2026-03-02 | 52.12 | $16.47 | 226300 |
| 2026-02-27 | 51.07 | $16.38 | 132600 |
| 2026-02-26 | 53.94 | $16.61 | 199000 |
| 2026-02-25 | 53.07 | $16.53 | 201930 |
| 2026-02-24 | 51.10 | $16.35 | 160800 |
| 2026-02-23 | 51.78 | $16.41 | 161112 |
| 2026-02-20 | 52.68 | $16.49 | 155441 |
| 2026-02-19 | 53.01 | $16.52 | 215217 |
| 2026-02-18 | 55.19 | $16.72 | 243300 |
| 2026-02-17 | 59.36 | $17.08 | 143500 |
| 2026-02-13 | 59.03 | $17.04 | 137600 |
| 2026-02-12 | 60.30 | $17.15 | 182800 |
| 2026-02-11 | 65.52 | $17.58 | 192500 |
| 2026-02-10 | 68.67 | $17.82 | 178327 |
| 2026-02-09 | 67.50 | $17.63 | 211400 |
| 2026-02-06 | 67.31 | $17.60 | 334144 |
| 2026-02-05 | 62.31 | $16.86 | 395506 |
| 2026-02-04 | 50.81 | $15.67 | 235527 |
| 2026-02-03 | 43.05 | $15.11 | 329126 |
| 2026-02-02 | 45.36 | $15.30 | 653400 |
| 2026-01-30 | 43.07 | $15.15 | 371415 |
| 2026-01-29 | 45.35 | $15.34 | 371176 |
| 2026-01-28 | 42.29 | $15.14 | 314000 |
| 2026-01-27 | 44.54 | $15.33 | 131872 |
| 2026-01-26 | 45.27 | $15.39 | 287000 |
| 2026-01-23 | 54.53 | $16.05 | 255641 |
| 2026-01-22 | 57.76 | $16.24 | 256900 |
| 2026-01-21 | 61.98 | $16.47 | 159436 |
| 2026-01-20 | 58.61 | $16.20 | 167221 |
| 2026-01-16 | 64.01 | $16.47 | 110725 |
| 2026-01-15 | 63.89 | $16.46 | 224549 |
| 2026-01-14 | 60.74 | $16.20 | 111100 |
| 2026-01-13 | 64.44 | $16.38 | 106703 |
| 2026-01-12 | 65.28 | $16.42 | 128704 |
| 2026-01-09 | 64.17 | $16.32 | 106400 |
| 2026-01-08 | 62.81 | $16.20 | 121935 |
| 2026-01-07 | 61.43 | $16.08 | 236011 |
| 2026-01-06 | 57.69 | $15.78 | 244500 |
| 2026-01-05 | 51.07 | $15.34 | 127346 |
| 2026-01-02 | 47.33 | $15.13 | 189630 |
| 2025-12-31 | 42.79 | $14.90 | 141109 |
| 2025-12-30 | 43.10 | $14.92 | 157986 |
| 2025-12-29 | 43.54 | $14.95 | 212226 |
| 2025-12-26 | 45.79 | $15.10 | 84600 |
| 2025-12-24 | 46.09 | $15.12 | 49300 |
| 2025-12-23 | 44.35 | $15.02 | 221700 |
| 2025-12-22 | 45.33 | $15.09 | 213300 |
| 2025-12-19 | 45.46 | $15.10 | 214300 |
| 2025-12-18 | 47.48 | $15.25 | 226609 |
| 2025-12-17 | 47.33 | $15.24 | 353600 |
| 2025-12-16 | 52.08 | $15.58 | 231608 |
| 2025-12-15 | 53.43 | $15.67 | 193900 |
| 2025-12-12 | 54.47 | $15.74 | 152740 |
| 2025-12-11 | 54.35 | $15.73 | 149700 |
| 2025-12-10 | 50.61 | $15.43 | 459000 |
| 2025-12-09 | 48.20 | $15.25 | 217000 |
| 2025-12-08 | 50.96 | $15.46 | 122500 |
| 2025-12-05 | 52.74 | $15.59 | 154226 |
| 2025-12-04 | 52.00 | $15.53 | 124300 |
| 2025-12-03 | 50.79 | $15.43 | 123400 |
| 2025-12-02 | 48.06 | $15.21 | 112529 |
| 2025-12-01 | 48.29 | $15.23 | 144000 |
| 2025-11-28 | 48.51 | $15.25 | 56532 |
| 2025-11-26 | 50.16 | $15.40 | 179535 |
| 2025-11-25 | 45.48 | $15.00 | 172400 |
| 2025-11-24 | 44.23 | $14.90 | 291640 |
| 2025-11-21 | 51.75 | $15.57 | 350023 |
| 2025-11-20 | 42.63 | $14.91 | 208348 |
| 2025-11-19 | 42.15 | $14.88 | 196800 |
| 2025-11-18 | 46.12 | $15.21 | 142029 |
| 2025-11-17 | 45.68 | $15.18 | 448247 |
| 2025-11-14 | 52.18 | $15.66 | 145400 |
| 2025-11-13 | 52.47 | $15.68 | 243240 |
| 2025-11-12 | 51.43 | $15.60 | 167000 |
| 2025-11-11 | 50.92 | $15.56 | 189628 |
| 2025-11-10 | 51.83 | $15.63 | 241500 |
| 2025-11-07 | 54.75 | $15.85 | 139827 |
| 2025-11-06 | 54.19 | $15.80 | 181600 |
| 2025-11-05 | 50.73 | $15.50 | 149200 |
| 2025-11-04 | 53.28 | $15.70 | 209935 |
| 2025-11-03 | 50.94 | $15.50 | 287400 |
| 2025-10-31 | 50.58 | $15.47 | 358200 |
| 2025-10-30 | 39.41 | $14.66 | 107348 |
| 2025-10-29 | 36.54 | $14.49 | 296900 |
| 2025-10-28 | 35.87 | $14.45 | 148906 |
| 2025-10-27 | 38.19 | $14.69 | 235900 |
| 2025-10-24 | 42.43 | $15.08 | 239920 |
| 2025-10-23 | 43.13 | $15.14 | 120731 |
| 2025-10-22 | 43.94 | $15.21 | 93500 |
| 2025-10-21 | 41.57 | $15.05 | 71101 |
| 2025-10-20 | 42.42 | $15.13 | 111112 |
| 2025-10-17 | 37.24 | $14.79 | 97100 |
| 2025-10-16 | 38.30 | $14.90 | 143500 |
| 2025-10-15 | 39.77 | $15.05 | 116000 |
| 2025-10-14 | 35.72 | $14.79 | 137204 |
| 2025-10-13 | 31.34 | $14.53 | 108171 |
| 2025-10-10 | 31.65 | $14.57 | 132700 |
| 2025-10-09 | 33.75 | $14.83 | 91200 |
| 2025-10-08 | 34.33 | $14.90 | 119003 |
| 2025-10-07 | 35.32 | $15.02 | 132400 |
| 2025-10-06 | 37.28 | $15.25 | 136300 |
| 2025-10-03 | 41.15 | $15.66 | 58700 |
| 2025-10-02 | 40.73 | $15.63 | 85006 |
| 2025-10-01 | 40.31 | $15.60 | 91739 |
| 2025-09-30 | 41.50 | $15.73 | 152900 |
| 2025-09-29 | 37.89 | $15.46 | 77600 |
| 2025-09-26 | 41.79 | $15.89 | 50800 |
| 2025-09-25 | 40.72 | $15.81 | 69500 |
| 2025-09-24 | 42.99 | $16.05 | 82648 |
| 2025-09-23 | 44.87 | $16.24 | 99600 |
| 2025-09-22 | 45.27 | $16.28 | 112400 |
| 2025-09-19 | 48.20 | $16.57 | 159445 |
| 2025-09-18 | 53.17 | $17.01 | 90940 |
| 2025-09-17 | 52.32 | $16.93 | 92000 |
| 2025-09-16 | 56.58 | $17.28 | 81000 |
| 2025-09-15 | 53.49 | $16.98 | 43501 |
| 2025-09-12 | 54.35 | $17.05 | 43500 |
| 2025-09-11 | 55.68 | $17.16 | 56000 |
| 2025-09-10 | 51.02 | $16.71 | 42722 |
| 2025-09-09 | 52.78 | $16.86 | 41600 |
| 2025-09-08 | 54.81 | $17.03 | 70618 |
| 2025-09-05 | 52.78 | $16.83 | 52941 |
| 2025-09-04 | 52.47 | $16.80 | 45104 |
| 2025-09-03 | 50.03 | $16.56 | 58015 |
| 2025-09-02 | 51.39 | $16.69 | 64100 |
| 2025-08-29 | 53.41 | $16.88 | 60106 |
| 2025-08-28 | 51.80 | $16.71 | 41634 |
| 2025-08-27 | 52.30 | $16.76 | 45500 |
| 2025-08-26 | 49.99 | $16.51 | 65918 |
| 2025-08-25 | 52.30 | $16.75 | 88400 |
| 2025-08-22 | 56.22 | $17.13 | 148900 |
| 2025-08-21 | 45.38 | $16.07 | 101900 |
| 2025-08-20 | 47.49 | $16.27 | 98035 |
| 2025-08-19 | 50.14 | $16.51 | 70131 |
| 2025-08-18 | 47.71 | $16.30 | 60142 |
| 2025-08-15 | 51.21 | $16.61 | 211707 |
| 2025-08-14 | 50.88 | $16.58 | 79800 |
| 2025-08-13 | 53.90 | $16.84 | 77600 |
| 2025-08-12 | 51.03 | $16.57 | 95539 |
| 2025-08-11 | 46.86 | $16.21 | 65300 |
| 2025-08-08 | 44.74 | $16.04 | 111248 |
| 2025-08-07 | 44.94 | $16.06 | 93681 |
| 2025-08-06 | 48.44 | $16.40 | 101207 |
| 2025-08-05 | 48.65 | $16.42 | 194200 |
| 2025-08-04 | 45.36 | $16.13 | 88700 |
| 2025-08-01 | 40.64 | $15.75 | 126543 |
| 2025-07-31 | 43.56 | $16.06 | 113069 |
| 2025-07-30 | 45.67 | $16.27 | 76800 |
| 2025-07-29 | 51.81 | $16.81 | 84525 |
| 2025-07-28 | 50.16 | $16.67 | 70620 |
| 2025-07-25 | 52.86 | $16.89 | 85100 |
| 2025-07-24 | 53.10 | $16.91 | 103200 |
| 2025-07-23 | 53.22 | $16.92 | 140304 |
| 2025-07-22 | 53.68 | $16.96 | 163607 |
| 2025-07-21 | 51.10 | $16.70 | 225356 |
| 2025-07-18 | 60.43 | $17.46 | 246702 |
| 2025-07-17 | 60.98 | $17.50 | 202500 |
| 2025-07-16 | 60.46 | $17.44 | 94600 |
| 2025-07-15 | 58.54 | $17.22 | 97507 |
| 2025-07-14 | 64.50 | $17.66 | 99705 |
| 2025-07-11 | 65.36 | $17.72 | 83100 |
| 2025-07-10 | 64.30 | $17.58 | 84700 |
| 2025-07-09 | 62.02 | $17.29 | 81823 |
| 2025-07-08 | 62.41 | $17.32 | 106206 |
| 2025-07-07 | 59.67 | $16.98 | 83245 |
| 2025-07-03 | 67.20 | $17.53 | 60521 |
| 2025-07-02 | 64.91 | $17.23 | 98550 |
| 2025-07-01 | 62.50 | $16.94 | 107000 |
| 2025-06-30 | 56.76 | $16.35 | 123500 |
| 2025-06-27 | 61.78 | $16.68 | 205706 |
| 2025-06-26 | 61.39 | $16.64 | 67213 |
| 2025-06-25 | 59.82 | $16.48 | 112445 |
| 2025-06-24 | 61.15 | $16.57 | 200400 |
| 2025-06-23 | 60.60 | $16.51 | 163913 |
| 2025-06-20 | 58.63 | $16.30 | 177328 |
| 2025-06-18 | 58.90 | $16.32 | 169200 |
| 2025-06-17 | 58.09 | $16.23 | 210931 |
| 2025-06-16 | 56.64 | $16.07 | 76800 |
| 2025-06-13 | 53.90 | $15.78 | 95621 |
| 2025-06-12 | 60.54 | $16.31 | 83830 |
| 2025-06-11 | 59.74 | $16.22 | 85502 |
| 2025-06-10 | 59.30 | $16.17 | 104700 |
| 2025-06-09 | 56.63 | $15.87 | 116100 |
| 2025-06-06 | 51.93 | $15.40 | 124022 |
| 2025-06-05 | 47.94 | $15.05 | 108800 |
| 2025-06-04 | 52.17 | $15.41 | 90200 |
| 2025-06-03 | 53.80 | $15.54 | 109600 |
| 2025-06-02 | 49.91 | $15.20 | 105637 |
| 2025-05-30 | 48.71 | $15.10 | 93000 |
| 2025-05-29 | 47.51 | $15.00 | 78337 |
| 2025-05-28 | 45.57 | $14.84 | 73213 |
| 2025-05-27 | 46.48 | $14.93 | 113045 |
| 2025-05-23 | 40.69 | $14.47 | 88700 |
| 2025-05-22 | 40.16 | $14.43 | 88100 |
| 2025-05-21 | 41.86 | $14.62 | 124334 |
| 2025-05-20 | 47.74 | $15.20 | 110448 |
| 2025-05-19 | 48.07 | $15.23 | 105324 |
| 2025-05-16 | 51.22 | $15.51 | 107900 |
| 2025-05-15 | 47.10 | $15.16 | 212226 |
| 2025-05-14 | 40.71 | $14.69 | 229600 |
| 2025-05-13 | 39.68 | $14.62 | 109100 |
| 2025-05-12 | 41.44 | $14.80 | 139237 |
| 2025-05-09 | 34.88 | $14.37 | 199224 |
| 2025-05-08 | 33.40 | $14.28 | 128910 |
| 2025-05-07 | 26.50 | $13.89 | 410239 |
| 2025-05-06 | 31.51 | $14.52 | 143500 |
| 2025-05-05 | 30.52 | $14.47 | 121119 |
| 2025-05-02 | 31.03 | $14.53 | 117309 |
| 2025-05-01 | 31.70 | $14.61 | 141806 |
| 2025-04-30 | 32.28 | $14.68 | 108500 |
| 2025-04-29 | 32.77 | $14.74 | 81000 |
| 2025-04-28 | 33.74 | $14.86 | 109100 |
| 2025-04-25 | 32.80 | $14.80 | 103100 |
| 2025-04-24 | 32.49 | $14.78 | 108200 |
| 2025-04-23 | 30.08 | $14.62 | 164626 |
| 2025-04-22 | 30.33 | $14.66 | 180700 |
| 2025-04-21 | 32.31 | $14.96 | 208500 |
| 2025-04-17 | 33.84 | $15.18 | 161977 |
| 2025-04-16 | 31.60 | $15.02 | 106425 |
| 2025-04-15 | 32.25 | $15.12 | 126409 |
| 2025-04-14 | 33.90 | $15.37 | 139812 |
| 2025-04-11 | 32.05 | $15.23 | 221800 |
| 2025-04-10 | 28.08 | $14.94 | 272510 |
| 2025-04-09 | 31.38 | $15.49 | 351964 |
| 2025-04-08 | 23.80 | $15.00 | 232400 |
| 2025-04-07 | 26.52 | $15.48 | 263421 |
| 2025-04-04 | 29.47 | $15.92 | 281215 |
| 2025-04-03 | 30.11 | $16.01 | 268700 |
| 2025-04-02 | 31.74 | $16.23 | 134700 |
| 2025-04-01 | 33.37 | $16.44 | 205807 |
| 2025-03-31 | 35.08 | $16.65 | 164942 |
| 2025-03-28 | 35.49 | $16.70 | 277300 |
| 2025-03-27 | 35.49 | $16.70 | 150700 |
| 2025-03-26 | 37.56 | $16.96 | 124333 |
| 2025-03-25 | 34.05 | $16.71 | 212645 |
| 2025-03-24 | 38.58 | $17.26 | 200000 |
| 2025-03-21 | 32.87 | $16.89 | 294348 |
| 2025-03-20 | 34.17 | $17.05 | 196625 |
| 2025-03-19 | 35.96 | $17.26 | 230800 |
| 2025-03-18 | 33.28 | $17.09 | 158600 |
| 2025-03-17 | 33.83 | $17.16 | 159600 |
| 2025-03-14 | 34.53 | $17.25 | 215800 |
| 2025-03-13 | 29.27 | $16.91 | 225417 |
| 2025-03-12 | 33.48 | $17.47 | 208713 |
| 2025-03-11 | 36.42 | $17.80 | 326716 |
| 2025-03-10 | 44.35 | $18.51 | 221506 |
| 2025-03-07 | 48.61 | $18.81 | 161037 |
| 2025-03-06 | 46.32 | $18.67 | 103850 |
| 2025-03-05 | 40.40 | $18.34 | 100931 |
| 2025-03-04 | 37.62 | $18.20 | 113800 |
| 2025-03-03 | 36.62 | $18.15 | 96945 |
| 2025-02-28 | 37.42 | $18.22 | 413900 |
| 2025-02-27 | 37.76 | $18.25 | 80200 |
| 2025-02-26 | 38.19 | $18.29 | 134900 |
| 2025-02-25 | 38.61 | $18.33 | 140227 |
| 2025-02-24 | 30.82 | $17.90 | 178117 |
| 2025-02-21 | 31.17 | $17.94 | 166462 |
| 2025-02-20 | 31.86 | $18.02 | 279243 |
| 2025-02-19 | 30.03 | $17.92 | 130700 |
| 2025-02-18 | 30.65 | $18.00 | 231212 |
| 2025-02-14 | 31.67 | $18.13 | 202953 |
| 2025-02-13 | 33.03 | $18.30 | 274324 |
| 2025-02-12 | 33.77 | $18.39 | 122924 |
| 2025-02-11 | 36.49 | $18.71 | 150907 |
| 2025-02-10 | 33.96 | $18.55 | 92600 |
| 2025-02-07 | 34.78 | $18.65 | 158100 |
| 2025-02-06 | 37.19 | $18.93 | 151700 |
| 2025-02-05 | 38.35 | $19.06 | 119900 |
| 2025-02-04 | 37.35 | $18.99 | 115400 |
| 2025-02-03 | 31.25 | $18.59 | 160121 |
| 2025-01-31 | 31.84 | $18.67 | 131812 |
| 2025-01-30 | 30.60 | $18.59 | 92700 |
| 2025-01-29 | 26.46 | $18.33 | 168000 |
| 2025-01-28 | 26.46 | $18.33 | 209043 |
| 2025-01-27 | 31.40 | $19.09 | 155900 |
| 2025-01-24 | 34.28 | $19.45 | 191430 |
| 2025-01-23 | 32.65 | $19.35 | 138100 |
| 2025-01-22 | 31.52 | $19.28 | 130600 |
| 2025-01-21 | 33.34 | $19.52 | 148600 |
| 2025-01-17 | 35.27 | $19.76 | 115031 |
| 2025-01-16 | 34.67 | $19.72 | 97573 |
| 2025-01-15 | 30.54 | $19.45 | 170800 |
| 2025-01-14 | 31.10 | $19.53 | 82961 |
| 2025-01-13 | 31.99 | $19.66 | 129100 |
| 2025-01-10 | 27.09 | $19.34 | 122938 |
| 2025-01-08 | 27.62 | $19.43 | 133800 |
| 2025-01-07 | 27.01 | $19.39 | 162721 |
| 2025-01-06 | 30.13 | $19.91 | 153924 |
| 2025-01-03 | 33.36 | $20.37 | 172900 |
| 2025-01-02 | 31.85 | $20.27 | 77024 |
| 2024-12-31 | 34.60 | $20.64 | 71701 |
| 2024-12-30 | 34.68 | $20.65 | 98000 |
| 2024-12-27 | 32.39 | $20.49 | 82700 |
| 2024-12-26 | 34.78 | $20.82 | 52148 |
| 2024-12-24 | 34.22 | $20.78 | 40431 |
| 2024-12-23 | 29.95 | $20.48 | 95200 |
| 2024-12-20 | 27.11 | $20.29 | 221640 |
| 2024-12-19 | 27.90 | $20.43 | 112207 |
| 2024-12-18 | 29.67 | $20.73 | 160010 |
| 2024-12-17 | 35.77 | $21.58 | 123700 |
| 2024-12-16 | 35.32 | $21.55 | 138437 |
| 2024-12-13 | 38.91 | $21.97 | 89500 |
| 2024-12-12 | 38.06 | $21.91 | 89400 |
| 2024-12-11 | 39.64 | $22.09 | 188830 |
| 2024-12-10 | 43.35 | $22.48 | 83900 |
| 2024-12-09 | 40.36 | $22.26 | 57200 |
| 2024-12-06 | 34.38 | $21.86 | 60002 |
| 2024-12-05 | 33.42 | $21.80 | 73543 |
| 2024-12-04 | 35.46 | $22.05 | 74730 |
| 2024-12-03 | 33.93 | $21.95 | 70400 |
| 2024-12-02 | 34.55 | $22.03 | 79900 |
| 2024-11-29 | 35.88 | $22.20 | 59400 |
| 2024-11-27 | 35.32 | $22.16 | 54600 |
| 2024-11-26 | 33.26 | $22.01 | 65000 |
| 2024-11-25 | 34.59 | $22.20 | 87200 |
| 2024-11-22 | 32.02 | $22.01 | 89800 |
| 2024-11-21 | 32.92 | $22.15 | 115100 |
| 2024-11-20 | 30.52 | $21.97 | 79002 |
| 2024-11-19 | 29.32 | $21.88 | 132203 |
| 2024-11-18 | 28.00 | $21.78 | 123175 |
| 2024-11-15 | 30.19 | $22.19 | 169357 |
| 2024-11-14 | 32.11 | $22.52 | 91600 |
| 2024-11-13 | 33.78 | $22.79 | 102700 |
| 2024-11-12 | 33.54 | $22.77 | 201726 |
| 2024-11-11 | 47.20 | $24.43 | 72600 |
| 2024-11-08 | 48.91 | $24.58 | 55846 |
| 2024-11-07 | 47.21 | $24.44 | 93422 |
| 2024-11-06 | 47.64 | $24.48 | 139800 |
| 2024-11-05 | 36.54 | $23.67 | 86431 |
| 2024-11-04 | 34.08 | $23.52 | 56700 |
| 2024-11-01 | 34.68 | $23.59 | 98412 |
| 2024-10-31 | 39.13 | $24.07 | 70847 |
| 2024-10-30 | 40.47 | $24.20 | 59211 |
| 2024-10-29 | 40.02 | $24.17 | 77400 |
| 2024-10-28 | 42.46 | $24.41 | 79046 |
| 2024-10-25 | 45.30 | $24.67 | 58400 |
| 2024-10-24 | 46.90 | $24.81 | 33626 |
| 2024-10-23 | 47.36 | $24.85 | 48900 |
| 2024-10-22 | 47.69 | $24.88 | 61417 |
| 2024-10-21 | 47.57 | $24.87 | 51919 |
| 2024-10-18 | 52.29 | $25.30 | 63900 |
| 2024-10-17 | 55.07 | $25.53 | 58209 |
| 2024-10-16 | 58.26 | $25.78 | 82148 |
| 2024-10-15 | 53.55 | $25.32 | 63400 |
| 2024-10-14 | 51.63 | $25.15 | 45700 |
| 2024-10-11 | 55.47 | $25.45 | 46100 |
| 2024-10-10 | 53.50 | $25.27 | 32934 |
| 2024-10-09 | 54.65 | $25.36 | 34579 |
| 2024-10-08 | 54.02 | $25.30 | 34000 |
| 2024-10-07 | 56.36 | $25.49 | 46900 |
| 2024-10-04 | 56.36 | $25.49 | 47800 |
| 2024-10-03 | 52.03 | $25.05 | 45241 |
| 2024-10-02 | 53.40 | $25.17 | 32531 |
| 2024-10-01 | 53.20 | $25.15 | 59901 |
| 2024-09-30 | 55.76 | $25.38 | 68800 |
| 2024-09-27 | 50.99 | $24.89 | 68716 |
| 2024-09-26 | 49.95 | $24.79 | 63700 |
| 2024-09-25 | 48.91 | $24.69 | 81328 |
| 2024-09-24 | 51.55 | $24.95 | 63129 |
| 2024-09-23 | 50.87 | $24.88 | 49328 |
| 2024-09-20 | 51.95 | $24.99 | 236204 |
| 2024-09-19 | 58.89 | $25.63 | 63400 |
| 2024-09-18 | 54.47 | $25.14 | 48021 |
| 2024-09-17 | 55.86 | $25.26 | 60303 |
| 2024-09-16 | 55.68 | $25.24 | 61841 |
| 2024-09-13 | 56.34 | $25.30 | 52300 |
| 2024-09-12 | 51.66 | $24.78 | 32016 |
| 2024-09-11 | 48.75 | $24.49 | 45283 |
| 2024-09-10 | 50.96 | $24.71 | 29100 |
| 2024-09-09 | 50.08 | $24.62 | 42510 |
| 2024-09-06 | 48.72 | $24.48 | 46216 |
| 2024-09-05 | 48.43 | $24.45 | 32831 |
| 2024-09-04 | 51.33 | $24.77 | 58936 |
| 2024-09-03 | 55.05 | $25.15 | 59132 |
| 2024-08-30 | 58.67 | $25.49 | 61605 |
| 2024-08-29 | 57.18 | $25.30 | 53200 |
| 2024-08-28 | 57.10 | $25.29 | 78200 |
| 2024-08-27 | 56.95 | $25.27 | 58044 |
| 2024-08-26 | 56.01 | $25.14 | 63004 |
| 2024-08-23 | 56.01 | $25.14 | 48900 |
| 2024-08-22 | 52.34 | $24.63 | 29438 |
| 2024-08-21 | 53.51 | $24.77 | 52901 |
| 2024-08-20 | 51.38 | $24.48 | 53900 |
| 2024-08-19 | 52.97 | $24.68 | 54329 |
| 2024-08-16 | 51.17 | $24.43 | 62044 |
| 2024-08-15 | 49.94 | $24.26 | 67900 |
| 2024-08-14 | 48.26 | $24.03 | 55500 |
| 2024-08-13 | 47.01 | $23.86 | 68100 |
| 2024-08-12 | 44.78 | $23.56 | 73800 |
| 2024-08-09 | 49.61 | $24.29 | 48538 |
| 2024-08-08 | 50.25 | $24.38 | 74420 |
| 2024-08-07 | 48.51 | $24.13 | 88122 |
| 2024-08-06 | 49.23 | $24.24 | 118900 |
| 2024-08-05 | 44.84 | $23.62 | 153506 |
| 2024-08-02 | 55.40 | $25.06 | 140000 |
| 2024-08-01 | 57.54 | $25.30 | 160800 |
| 2024-07-31 | 63.79 | $25.94 | 248324 |
| 2024-07-30 | 63.38 | $25.87 | 92344 |
| 2024-07-29 | 61.41 | $25.54 | 54700 |
| 2024-07-26 | 61.79 | $25.58 | 81301 |
| 2024-07-25 | 61.21 | $25.48 | 104404 |
| 2024-07-24 | 55.99 | $24.65 | 76200 |
| 2024-07-23 | 61.49 | $25.23 | 102704 |
| 2024-07-22 | 58.91 | $24.84 | 83800 |
| 2024-07-19 | 65.30 | $25.44 | 130603 |
| 2024-07-18 | 65.18 | $25.42 | 89000 |
| 2024-07-17 | 74.73 | $26.20 | 165145 |
| 2024-07-16 | 72.31 | $25.71 | 193500 |
| 2024-07-15 | 68.24 | $25.02 | 96331 |
| 2024-07-12 | 66.69 | $24.79 | 128500 |
| 2024-07-11 | 62.28 | $24.21 | 117500 |
| 2024-07-10 | 53.26 | $23.32 | 60300 |
| 2024-07-09 | 48.24 | $22.94 | 82628 |
| 2024-07-08 | 48.50 | $22.96 | 56100 |
| 2024-07-05 | 44.36 | $22.67 | 102600 |
| 2024-07-03 | 44.71 | $22.70 | 35810 |
| 2024-07-02 | 44.15 | $22.66 | 67300 |
| 2024-07-01 | 41.60 | $22.48 | 65443 |
| 2024-06-28 | 42.84 | $22.60 | 666213 |
| 2024-06-27 | 44.73 | $22.78 | 50045 |
| 2024-06-26 | 43.82 | $22.71 | 71403 |
| 2024-06-25 | 45.45 | $22.87 | 90600 |
| 2024-06-24 | 45.45 | $22.87 | 101100 |
| 2024-06-21 | 45.84 | $22.91 | 111800 |
| 2024-06-20 | 45.29 | $22.86 | 54400 |
| 2024-06-18 | 42.62 | $22.62 | 72745 |
| 2024-06-17 | 44.33 | $22.82 | 82200 |
| 2024-06-14 | 40.35 | $22.47 | 289600 |
| 2024-06-13 | 43.11 | $22.80 | 167800 |
| 2024-06-12 | 47.72 | $23.29 | 48600 |
| 2024-06-11 | 46.39 | $23.17 | 53450 |
| 2024-06-10 | 45.39 | $23.08 | 41719 |
| 2024-06-07 | 44.96 | $23.04 | 51800 |
| 2024-06-06 | 47.45 | $23.32 | 35800 |
| 2024-06-05 | 47.90 | $23.37 | 45000 |
| 2024-06-04 | 46.35 | $23.21 | 67242 |
| 2024-06-03 | 45.78 | $23.15 | 79042 |
| 2024-05-31 | 48.92 | $23.53 | 94743 |
| 2024-05-30 | 46.92 | $23.31 | 83000 |
| 2024-05-29 | 41.68 | $22.78 | 60715 |
| 2024-05-28 | 44.02 | $23.08 | 84700 |
| 2024-05-24 | 44.33 | $23.12 | 75900 |
| 2024-05-23 | 45.41 | $23.26 | 76111 |
| 2024-05-22 | 48.71 | $23.67 | 40300 |
| 2024-05-21 | 51.76 | $24.02 | 53000 |
| 2024-05-20 | 49.97 | $23.81 | 50634 |
| 2024-05-17 | 52.16 | $24.06 | 48721 |
| 2024-05-16 | 54.70 | $24.34 | 62300 |
| 2024-05-15 | 51.91 | $23.99 | 61905 |
| 2024-05-14 | 53.52 | $24.17 | 53800 |
| 2024-05-13 | 54.05 | $24.23 | 54422 |
| 2024-05-10 | 50.65 | $23.79 | 92741 |
| 2024-05-09 | 51.72 | $23.92 | 88003 |
| 2024-05-08 | 44.50 | $23.08 | 135745 |
| 2024-05-07 | 50.87 | $23.82 | 75886 |
| 2024-05-06 | 53.73 | $24.11 | 95431 |
| 2024-05-03 | 55.06 | $24.24 | 86800 |
| 2024-05-02 | 54.48 | $24.17 | 67130 |
| 2024-05-01 | 53.52 | $24.05 | 108713 |
| 2024-04-30 | 50.80 | $23.72 | 141646 |
| 2024-04-29 | 53.31 | $24.00 | 105100 |
| 2024-04-26 | 49.31 | $23.53 | 89142 |
| 2024-04-25 | 45.33 | $23.11 | 105739 |
| 2024-04-24 | 44.04 | $22.98 | 82334 |
| 2024-04-23 | 42.55 | $22.83 | 85307 |
| 2024-04-22 | 42.62 | $22.84 | 69415 |
| 2024-04-19 | 40.03 | $22.57 | 132700 |
| 2024-04-18 | 45.62 | $23.34 | 96936 |
| 2024-04-17 | 44.76 | $23.25 | 68500 |
| 2024-04-16 | 44.76 | $23.25 | 99339 |
| 2024-04-15 | 49.10 | $23.81 | 76748 |
| 2024-04-12 | 51.04 | $24.04 | 63009 |
| 2024-04-11 | 54.40 | $24.42 | 118833 |
| 2024-04-10 | 42.82 | $23.19 | 91300 |
| 2024-04-09 | 47.89 | $23.73 | 46028 |
| 2024-04-08 | 45.62 | $23.53 | 43623 |
| 2024-04-05 | 43.16 | $23.32 | 62400 |
| 2024-04-04 | 41.23 | $23.16 | 63800 |
| 2024-04-03 | 42.51 | $23.31 | 51100 |
| 2024-04-02 | 42.85 | $23.35 | 66100 |
| 2024-04-01 | 45.80 | $23.69 | 66625 |
| 2024-03-28 | 48.69 | $24.00 | 77424 |
| 2024-03-27 | 45.52 | $23.70 | 53500 |
| 2024-03-26 | 43.08 | $23.48 | 107900 |
| 2024-03-25 | 43.50 | $23.53 | 70200 |
| 2024-03-22 | 43.83 | $23.57 | 70309 |
| 2024-03-21 | 46.04 | $23.84 | 97500 |
| 2024-03-20 | 41.46 | $23.40 | 64909 |
| 2024-03-19 | 35.29 | $22.88 | 78715 |
| 2024-03-18 | 33.50 | $22.74 | 147200 |
| 2024-03-15 | 37.05 | $23.25 | 306436 |
| 2024-03-14 | 37.05 | $23.25 | 172746 |
| 2024-03-13 | 36.22 | $23.18 | 76808 |
| 2024-03-12 | 36.95 | $23.29 | 81900 |
| 2024-03-11 | 38.36 | $23.50 | 70129 |
| 2024-03-08 | 34.76 | $23.18 | 100170 |
| 2024-03-07 | 37.84 | $23.65 | 52923 |
| 2024-03-06 | 36.94 | $23.57 | 96503 |
| 2024-03-05 | 38.12 | $23.75 | 99609 |
| 2024-03-04 | 39.60 | $23.97 | 79245 |
| 2024-03-01 | 42.52 | $24.38 | 193644 |
| 2024-02-29 | 43.18 | $24.47 | 83510 |
| 2024-02-28 | 40.84 | $24.23 | 70900 |
| 2024-02-27 | 41.52 | $24.33 | 96434 |
| 2024-02-26 | 39.52 | $24.12 | 96412 |
| 2024-02-23 | 39.89 | $24.18 | 80500 |
| 2024-02-22 | 39.71 | $24.16 | 116800 |
| 2024-02-21 | 40.28 | $24.26 | 96910 |
| 2024-02-20 | 41.06 | $24.40 | 96339 |
| 2024-02-16 | 43.11 | $24.76 | 131723 |
| 2024-02-15 | 44.15 | $24.94 | 125800 |
| 2024-02-14 | 40.66 | $24.48 | 85517 |
| 2024-02-13 | 39.73 | $24.36 | 116908 |
| 2024-02-12 | 48.12 | $25.76 | 83600 |
| 2024-02-09 | 49.47 | $25.95 | 70329 |
| 2024-02-08 | 47.02 | $25.62 | 99800 |
| 2024-02-07 | 39.42 | $24.72 | 66631 |
| 2024-02-06 | 40.78 | $24.94 | 64906 |
| 2024-02-05 | 39.98 | $24.85 | 60200 |
| 2024-02-02 | 45.67 | $25.72 | 60929 |
| 2024-02-01 | 50.72 | $26.36 | 63736 |
| 2024-01-31 | 48.43 | $26.09 | 108200 |
| 2024-01-30 | 50.49 | $26.34 | 56900 |
| 2024-01-29 | 49.76 | $26.25 | 54300 |
| 2024-01-26 | 49.13 | $26.17 | 68515 |
| 2024-01-25 | 49.28 | $26.19 | 51300 |
| 2024-01-24 | 45.38 | $25.69 | 60643 |
| 2024-01-23 | 45.98 | $25.78 | 59123 |
| 2024-01-22 | 45.13 | $25.67 | 65600 |
| 2024-01-19 | 45.26 | $25.69 | 100640 |
| 2024-01-18 | 49.13 | $26.30 | 85900 |
| 2024-01-17 | 51.25 | $26.61 | 85400 |
| 2024-01-16 | 50.79 | $26.54 | 128100 |
| 2024-01-12 | 51.31 | $26.62 | 85205 |
| 2024-01-11 | 52.98 | $26.88 | 145120 |
| 2024-01-10 | 56.41 | $27.39 | 128300 |
| 2024-01-09 | 50.23 | $26.36 | 115224 |
| 2024-01-08 | 68.89 | $28.43 | 125507 |
| 2024-01-05 | 68.56 | $28.37 | 117923 |
| 2024-01-04 | 68.68 | $28.38 | 69100 |
| 2024-01-03 | 67.51 | $28.15 | 83937 |
| 2024-01-02 | 72.76 | $28.62 | 78247 |
| 2023-12-29 | 70.98 | $28.23 | 64219 |
| 2023-12-28 | 74.28 | $28.51 | 78548 |
| 2023-12-27 | 72.69 | $28.14 | 52520 |
| 2023-12-26 | 70.88 | $27.75 | 60600 |
| 2023-12-22 | 70.06 | $27.58 | 70500 |
| 2023-12-21 | 68.62 | $27.29 | 149200 |
| 2023-12-20 | 70.62 | $27.47 | 96900 |
| 2023-12-19 | 69.10 | $27.15 | 68400 |
| 2023-12-18 | 66.97 | $26.73 | 72716 |
| 2023-12-15 | 68.36 | $26.86 | 216943 |
| 2023-12-14 | 70.93 | $27.10 | 116200 |
| 2023-12-13 | 67.92 | $26.47 | 229231 |
| 2023-12-12 | 62.54 | $25.55 | 43100 |
| 2023-12-11 | 62.65 | $25.56 | 50822 |
| 2023-12-08 | 62.22 | $25.49 | 102704 |
| 2023-12-07 | 62.41 | $25.51 | 46100 |
| 2023-12-06 | 62.36 | $25.50 | 92702 |
| 2023-12-05 | 60.55 | $25.18 | 61301 |
| 2023-12-04 | 63.45 | $25.50 | 73609 |
| 2023-12-01 | 62.27 | $25.28 | 147100 |
| 2023-11-30 | 52.70 | $23.83 | 81900 |
| 2023-11-29 | 52.38 | $23.79 | 74107 |
| 2023-11-28 | 50.08 | $23.50 | 64700 |
| 2023-11-27 | 48.87 | $23.35 | 63735 |
| 2023-11-24 | 51.57 | $23.69 | 34647 |
| 2023-11-22 | 50.89 | $23.60 | 54828 |
| 2023-11-21 | 49.30 | $23.39 | 72834 |
| 2023-11-20 | 52.28 | $23.78 | 100510 |
| 2023-11-17 | 56.15 | $24.25 | 110608 |
| 2023-11-16 | 50.60 | $23.50 | 85200 |
| 2023-11-15 | 53.34 | $23.82 | 77700 |
| 2023-11-14 | 54.21 | $23.92 | 103718 |
| 2023-11-13 | 44.59 | $22.80 | 54013 |
| 2023-11-10 | 45.39 | $22.90 | 61111 |
| 2023-11-09 | 43.55 | $22.71 | 45747 |
| 2023-11-08 | 46.79 | $23.12 | 33600 |
| 2023-11-07 | 47.79 | $23.24 | 53400 |
| 2023-11-06 | 50.41 | $23.55 | 60245 |
| 2023-11-03 | 52.25 | $23.76 | 79106 |
| 2023-11-02 | 46.49 | $23.11 | 63200 |
| 2023-11-01 | 40.64 | $22.55 | 62581 |
| 2023-10-31 | 40.31 | $22.52 | 73213 |
| 2023-10-30 | 37.53 | $22.27 | 98194 |
| 2023-10-27 | 32.15 | $21.82 | 109300 |
| 2023-10-26 | 34.40 | $22.18 | 87230 |
| 2023-10-25 | 34.40 | $22.18 | 52300 |
| 2023-10-24 | 37.29 | $22.62 | 45204 |
| 2023-10-23 | 37.63 | $22.67 | 45241 |
| 2023-10-20 | 38.98 | $22.87 | 80444 |
| 2023-10-19 | 42.30 | $23.33 | 102607 |
| 2023-10-18 | 49.95 | $24.20 | 53900 |
| 2023-10-17 | 51.58 | $24.36 | 69517 |
| 2023-10-16 | 48.80 | $24.08 | 59500 |
| 2023-10-13 | 42.04 | $23.48 | 52800 |
| 2023-10-12 | 44.26 | $23.72 | 73345 |
| 2023-10-11 | 48.53 | $24.14 | 43800 |
| 2023-10-10 | 47.03 | $24.01 | 53800 |
| 2023-10-09 | 47.13 | $24.02 | 54000 |
| 2023-10-06 | 44.30 | $23.77 | 59813 |
| 2023-10-05 | 43.73 | $23.72 | 59800 |
| 2023-10-04 | 44.07 | $23.76 | 57700 |
| 2023-10-03 | 43.33 | $23.69 | 71700 |
| 2023-10-02 | 45.71 | $23.98 | 98840 |
| 2023-09-29 | 50.64 | $24.52 | 59955 |
| 2023-09-28 | 52.53 | $24.71 | 61621 |
| 2023-09-27 | 50.78 | $24.52 | 82008 |
| 2023-09-26 | 49.00 | $24.33 | 56600 |
| 2023-09-25 | 57.79 | $25.17 | 91500 |
| 2023-09-22 | 57.35 | $25.12 | 59000 |
| 2023-09-21 | 58.84 | $25.25 | 122300 |
| 2023-09-20 | 59.98 | $25.35 | 80300 |
| 2023-09-19 | 58.05 | $25.10 | 46800 |
| 2023-09-18 | 57.19 | $24.99 | 55500 |
| 2023-09-15 | 58.01 | $25.07 | 176000 |
| 2023-09-14 | 59.54 | $25.22 | 54420 |
| 2023-09-13 | 56.42 | $24.79 | 78200 |
| 2023-09-12 | 54.23 | $24.51 | 35700 |
| 2023-09-11 | 54.33 | $24.52 | 66400 |
| 2023-09-08 | 54.95 | $24.59 | 62845 |
| 2023-09-07 | 52.90 | $24.31 | 139107 |
| 2023-09-06 | 55.20 | $24.58 | 57808 |
| 2023-09-05 | 56.06 | $24.68 | 54100 |
| 2023-09-01 | 59.58 | $25.08 | 54600 |
| 2023-08-31 | 61.41 | $25.28 | 163411 |
| 2023-08-30 | 66.04 | $25.76 | 55849 |
| 2023-08-29 | 65.21 | $25.60 | 86200 |
| 2023-08-28 | 64.54 | $25.47 | 107400 |
| 2023-08-25 | 59.60 | $24.60 | 106765 |
| 2023-08-24 | 57.12 | $24.22 | 232000 |
| 2023-08-23 | 51.54 | $23.47 | 73000 |
| 2023-08-22 | 41.98 | $22.47 | 92646 |
| 2023-08-21 | 40.30 | $22.32 | 74900 |
| 2023-08-18 | 40.75 | $22.38 | 71212 |
| 2023-08-17 | 42.39 | $22.60 | 65900 |
| 2023-08-16 | 43.76 | $22.78 | 70500 |
| 2023-08-15 | 48.20 | $23.32 | 54645 |
| 2023-08-14 | 54.19 | $23.94 | 120520 |
| 2023-08-11 | 47.26 | $23.25 | 130143 |
| 2023-08-10 | 41.12 | $22.75 | 120725 |
| 2023-08-09 | 41.58 | $22.80 | 62900 |
| 2023-08-08 | 43.71 | $23.03 | 67800 |
| 2023-08-07 | 46.06 | $23.27 | 62200 |
| 2023-08-04 | 43.41 | $23.05 | 39411 |
| 2023-08-03 | 43.97 | $23.11 | 64643 |
| 2023-08-02 | 45.55 | $23.28 | 60802 |
| 2023-08-01 | 47.65 | $23.50 | 70308 |
| 2023-07-31 | 48.42 | $23.58 | 113503 |
| 2023-07-28 | 48.42 | $23.58 | 42617 |
| 2023-07-27 | 49.60 | $23.71 | 85300 |
| 2023-07-26 | 54.44 | $24.21 | 136238 |
| 2023-07-25 | 48.20 | $23.56 | 89009 |
| 2023-07-24 | 57.12 | $24.34 | 147400 |
| 2023-07-21 | 54.45 | $24.08 | 83948 |
| 2023-07-20 | 63.06 | $24.68 | 97800 |
| 2023-07-19 | 62.87 | $24.66 | 100223 |
| 2023-07-18 | 61.11 | $24.47 | 136747 |
| 2023-07-17 | 57.79 | $24.14 | 79524 |
| 2023-07-14 | 57.59 | $24.12 | 70047 |
| 2023-07-13 | 61.47 | $24.39 | 95400 |
| 2023-07-12 | 58.62 | $24.10 | 83900 |
| 2023-07-11 | 56.63 | $23.91 | 70600 |
| 2023-07-10 | 54.66 | $23.73 | 63354 |
| 2023-07-07 | 53.66 | $23.64 | 140610 |
| 2023-07-06 | 54.04 | $23.67 | 67604 |
| 2023-07-05 | 53.42 | $23.61 | 91230 |
| 2023-07-03 | 54.35 | $23.69 | 38334 |
| 2023-06-30 | 48.84 | $23.17 | 101617 |
| 2023-06-29 | 50.51 | $23.32 | 47728 |
| 2023-06-28 | 48.50 | $23.14 | 70400 |
| 2023-06-27 | 50.22 | $23.30 | 52400 |
| 2023-06-26 | 50.22 | $23.30 | 79331 |
| 2023-06-23 | 51.25 | $23.40 | 243300 |
| 2023-06-22 | 53.21 | $23.59 | 121902 |
| 2023-06-21 | 51.25 | $23.38 | 81836 |
| 2023-06-20 | 52.04 | $23.46 | 69143 |
| 2023-06-16 | 54.95 | $23.75 | 146114 |
| 2023-06-15 | 55.05 | $23.76 | 104800 |
| 2023-06-14 | 54.33 | $23.67 | 86806 |
| 2023-06-13 | 56.22 | $23.87 | 130600 |
| 2023-06-12 | 54.57 | $23.65 | 85300 |
| 2023-06-09 | 55.57 | $23.76 | 65249 |
| 2023-06-08 | 55.83 | $23.79 | 78723 |
| 2023-06-07 | 56.95 | $23.92 | 122800 |
| 2023-06-06 | 51.89 | $23.20 | 112803 |
| 2023-06-05 | 44.70 | $22.36 | 63744 |
| 2023-06-02 | 46.59 | $22.60 | 90600 |
| 2023-06-01 | 38.21 | $21.79 | 62800 |
| 2023-05-31 | 35.10 | $21.53 | 135000 |
| 2023-05-30 | 35.83 | $21.64 | 59400 |
| 2023-05-26 | 36.08 | $21.68 | 63042 |
| 2023-05-25 | 34.41 | $21.53 | 53900 |
| 2023-05-24 | 35.05 | $21.64 | 83534 |
| 2023-05-23 | 38.38 | $22.18 | 88105 |
| 2023-05-22 | 35.24 | $21.89 | 72441 |
| 2023-05-19 | 36.77 | $22.14 | 73000 |
| 2023-05-18 | 37.20 | $22.21 | 74140 |
| 2023-05-17 | 34.50 | $21.95 | 79630 |
| 2023-05-16 | 27.90 | $21.37 | 90900 |
| 2023-05-15 | 28.32 | $21.46 | 81800 |
| 2023-05-12 | 24.48 | $21.14 | 51252 |
| 2023-05-11 | 25.67 | $21.43 | 62316 |
| 2023-05-10 | 26.29 | $21.58 | 80913 |
| 2023-05-09 | 27.48 | $21.86 | 132505 |
| 2023-05-08 | 29.08 | $22.22 | 51000 |
| 2023-05-05 | 30.44 | $22.51 | 66440 |
| 2023-05-04 | 30.77 | $22.58 | 180230 |
| 2023-05-03 | 33.85 | $23.20 | 72706 |
| 2023-05-02 | 35.72 | $23.54 | 135900 |
| 2023-05-01 | 37.21 | $23.80 | 69600 |
| 2023-04-28 | 36.73 | $23.75 | 51937 |
| 2023-04-27 | 34.53 | $23.52 | 40206 |
| 2023-04-26 | 31.99 | $23.26 | 62437 |
| 2023-04-25 | 33.31 | $23.54 | 62600 |
| 2023-04-24 | 36.82 | $24.22 | 68300 |
| 2023-04-21 | 36.63 | $24.20 | 69424 |
| 2023-04-20 | 39.75 | $24.76 | 51709 |
| 2023-04-19 | 41.61 | $25.07 | 45700 |
| 2023-04-18 | 42.03 | $25.14 | 70900 |
| 2023-04-17 | 43.66 | $25.41 | 54100 |
| 2023-04-14 | 40.59 | $25.03 | 37820 |
| 2023-04-13 | 40.70 | $25.05 | 53703 |
| 2023-04-12 | 40.39 | $25.01 | 56302 |
| 2023-04-11 | 41.90 | $25.30 | 282000 |
| 2023-04-10 | 45.57 | $25.96 | 74000 |
| 2023-04-06 | 45.01 | $25.88 | 43900 |
| 2023-04-05 | 45.01 | $25.88 | 39600 |
| 2023-04-04 | 43.58 | $25.66 | 50100 |
| 2023-04-03 | 45.10 | $25.96 | 62000 |
| 2023-03-31 | 46.54 | $26.24 | 66100 |
| 2023-03-30 | 43.49 | $25.74 | 25712 |
| 2023-03-29 | 43.77 | $25.80 | 39139 |
| 2023-03-28 | 42.64 | $25.61 | 77100 |
| 2023-03-27 | 42.94 | $25.68 | 52901 |
| 2023-03-24 | 43.32 | $25.77 | 137800 |
| 2023-03-23 | 36.92 | $24.67 | 77300 |
| 2023-03-22 | 37.85 | $24.92 | 78200 |
| 2023-03-21 | 40.79 | $25.68 | 98038 |
| 2023-03-20 | 34.84 | $24.74 | 87100 |
| 2023-03-17 | 30.54 | $24.13 | 401700 |
| 2023-03-16 | 33.57 | $25.01 | 114349 |
| 2023-03-15 | 36.05 | $25.65 | 114729 |
| 2023-03-14 | 35.98 | $25.64 | 98500 |
| 2023-03-13 | 34.69 | $25.45 | 172200 |
| 2023-03-10 | 39.38 | $26.63 | 102800 |
| 2023-03-09 | 45.24 | $27.82 | 75900 |
| 2023-03-08 | 49.41 | $28.53 | 36200 |
| 2023-03-07 | 47.93 | $28.30 | 45511 |
| 2023-03-06 | 50.04 | $28.65 | 59300 |
| 2023-03-03 | 50.28 | $28.69 | 64822 |
| 2023-03-02 | 47.34 | $28.20 | 46300 |
| 2023-03-01 | 48.85 | $28.47 | 64823 |
| 2023-02-28 | 46.88 | $28.14 | 119800 |
| 2023-02-27 | 48.72 | $28.48 | 64900 |
| 2023-02-24 | 49.04 | $28.54 | 50832 |
| 2023-02-23 | 49.20 | $28.57 | 62948 |
| 2023-02-22 | 47.08 | $28.17 | 76100 |
| 2023-02-21 | 48.08 | $28.38 | 89713 |
| 2023-02-17 | 54.93 | $29.68 | 157400 |
| 2023-02-16 | 55.92 | $29.85 | 167923 |
| 2023-02-15 | 41.72 | $27.43 | 155338 |
| 2023-02-14 | 38.20 | $26.98 | 57927 |
| 2023-02-13 | 40.52 | $27.43 | 55022 |
| 2023-02-10 | 37.39 | $27.04 | 121032 |
| 2023-02-09 | 37.23 | $27.02 | 116500 |
| 2023-02-08 | 39.55 | $27.50 | 134836 |
| 2023-02-07 | 43.64 | $28.26 | 147700 |
| 2023-02-06 | 47.06 | $28.82 | 215310 |
| 2023-02-03 | 57.13 | $30.15 | 88149 |
| 2023-02-02 | 67.56 | $31.16 | 80518 |
| 2023-02-01 | 66.10 | $30.91 | 70036 |
| 2023-01-31 | 67.37 | $31.02 | 66000 |
| 2023-01-30 | 62.54 | $30.24 | 46400 |
| 2023-01-27 | 64.64 | $30.42 | 146400 |
| 2023-01-26 | 60.60 | $29.84 | 41407 |
| 2023-01-25 | 61.17 | $29.89 | 43400 |
| 2023-01-24 | 57.93 | $29.46 | 110800 |
| 2023-01-23 | 56.73 | $29.31 | 58116 |
| 2023-01-20 | 56.83 | $29.32 | 38025 |
| 2023-01-19 | 60.69 | $29.69 | 51617 |
| 2023-01-18 | 60.79 | $29.70 | 46749 |
| 2023-01-17 | 62.13 | $29.83 | 76041 |
| 2023-01-13 | 60.34 | $29.55 | 43645 |
| 2023-01-12 | 62.03 | $29.72 | 66000 |
| 2023-01-11 | 58.67 | $29.20 | 73212 |
| 2023-01-10 | 55.59 | $28.77 | 42700 |
| 2023-01-09 | 55.36 | $28.74 | 89200 |
| 2023-01-06 | 56.07 | $28.82 | 52816 |
| 2023-01-05 | 49.83 | $28.00 | 53400 |
| 2023-01-04 | 56.53 | $28.72 | 36145 |
| 2023-01-03 | 53.74 | $28.38 | 87404 |
| 2022-12-30 | 52.64 | $28.25 | 46031 |
| 2022-12-29 | 54.84 | $28.48 | 42500 |
| 2022-12-28 | 51.49 | $28.08 | 35146 |
| 2022-12-27 | 54.56 | $28.40 | 56400 |
| 2022-12-23 | 53.82 | $28.31 | 44145 |
| 2022-12-22 | 51.59 | $28.04 | 255900 |
| 2022-12-21 | 51.42 | $28.02 | 120400 |
| 2022-12-20 | 54.43 | $28.36 | 111200 |
| 2022-12-19 | 53.44 | $28.23 | 68619 |
| 2022-12-16 | 56.77 | $28.60 | 110600 |
| 2022-12-15 | 60.45 | $28.98 | 239449 |
| 2022-12-14 | 61.75 | $29.11 | 120402 |
| 2022-12-13 | 57.84 | $28.52 | 203814 |
| 2022-12-12 | 57.28 | $28.44 | 53745 |
| 2022-12-09 | 53.20 | $27.89 | 45600 |
| 2022-12-08 | 51.69 | $27.70 | 83700 |
| 2022-12-07 | 52.03 | $27.74 | 71600 |
| 2022-12-06 | 53.18 | $27.88 | 92100 |
| 2022-12-05 | 52.96 | $27.85 | 56419 |
| 2022-12-02 | 61.50 | $28.82 | 57000 |
| 2022-12-01 | 61.44 | $28.81 | 93200 |
| 2022-11-30 | 62.38 | $28.91 | 105600 |
| 2022-11-29 | 61.37 | $28.73 | 77000 |
| 2022-11-28 | 60.19 | $28.52 | 70600 |
| 2022-11-25 | 61.73 | $28.70 | 33932 |
| 2022-11-23 | 59.89 | $28.36 | 58103 |
| 2022-11-22 | 60.95 | $28.49 | 47918 |
| 2022-11-21 | 58.93 | $28.11 | 60600 |
| 2022-11-18 | 60.74 | $28.34 | 87400 |
| 2022-11-17 | 60.82 | $28.35 | 138105 |
| 2022-11-16 | 59.24 | $28.03 | 144800 |
| 2022-11-15 | 53.84 | $27.05 | 179807 |
| 2022-11-14 | 54.12 | $27.09 | 99900 |
| 2022-11-11 | 60.34 | $27.93 | 62129 |
| 2022-11-10 | 61.13 | $28.03 | 184494 |
| 2022-11-09 | 56.26 | $27.14 | 52500 |
| 2022-11-08 | 59.02 | $27.49 | 135107 |
| 2022-11-07 | 59.74 | $27.58 | 109490 |
| 2022-11-04 | 56.14 | $26.94 | 116018 |
| 2022-11-03 | 52.96 | $26.43 | 99202 |
| 2022-11-02 | 57.38 | $27.00 | 132918 |
| 2022-11-01 | 60.32 | $27.35 | 76500 |
| 2022-10-31 | 60.48 | $27.37 | 87719 |
| 2022-10-28 | 59.74 | $27.23 | 124213 |
| 2022-10-27 | 57.04 | $26.74 | 135119 |
| 2022-10-26 | 53.61 | $26.17 | 82803 |
| 2022-10-25 | 53.55 | $26.16 | 203147 |
| 2022-10-24 | 50.68 | $25.70 | 106300 |
| 2022-10-21 | 48.98 | $25.44 | 84413 |
| 2022-10-20 | 51.44 | $25.82 | 71402 |
| 2022-10-19 | 51.96 | $25.90 | 126100 |
| 2022-10-18 | 51.67 | $25.85 | 81544 |
| 2022-10-17 | 52.09 | $25.92 | 86237 |
| 2022-10-14 | 46.16 | $24.92 | 76300 |
| 2022-10-13 | 48.98 | $25.41 | 130023 |
| 2022-10-12 | 40.94 | $24.26 | 114703 |
| 2022-10-11 | 40.94 | $24.26 | 82206 |
| 2022-10-10 | 40.72 | $24.23 | 114900 |
| 2022-10-07 | 38.70 | $23.95 | 95703 |
| 2022-10-06 | 41.08 | $24.45 | 52619 |
| 2022-10-05 | 42.62 | $24.76 | 67709 |
| 2022-10-04 | 45.17 | $25.25 | 138600 |
| 2022-10-03 | 37.98 | $24.25 | 139000 |
| 2022-09-30 | 33.33 | $23.69 | 643215 |
| 2022-09-29 | 28.02 | $23.11 | 69644 |
| 2022-09-28 | 33.17 | $24.30 | 39511 |
| 2022-09-27 | 30.51 | $24.04 | 58900 |
| 2022-09-26 | 31.57 | $24.27 | 83000 |
| 2022-09-23 | 33.99 | $24.77 | 66612 |
| 2022-09-22 | 37.73 | $25.45 | 67940 |
| 2022-09-21 | 39.23 | $25.70 | 71400 |
| 2022-09-20 | 38.95 | $25.67 | 97704 |
| 2022-09-19 | 40.24 | $25.89 | 71700 |
| 2022-09-16 | 38.31 | $25.67 | 228428 |
| 2022-09-15 | 40.45 | $26.05 | 57722 |
| 2022-09-14 | 41.98 | $26.31 | 69825 |
| 2022-09-13 | 41.65 | $26.27 | 50341 |
| 2022-09-12 | 45.95 | $26.98 | 43700 |
| 2022-09-09 | 40.26 | $26.29 | 35300 |
| 2022-09-08 | 37.07 | $25.94 | 47500 |
| 2022-09-07 | 38.76 | $26.24 | 62149 |
| 2022-09-06 | 34.91 | $25.83 | 44900 |
| 2022-09-02 | 35.59 | $25.96 | 43735 |
| 2022-09-01 | 38.11 | $26.43 | 60724 |
| 2022-08-31 | 34.45 | $26.04 | 91812 |
| 2022-08-30 | 37.30 | $26.57 | 85200 |
| 2022-08-29 | 39.28 | $26.91 | 31215 |
| 2022-08-26 | 40.48 | $27.11 | 74031 |
| 2022-08-25 | 44.41 | $27.72 | 30532 |
| 2022-08-24 | 43.56 | $27.62 | 48304 |
| 2022-08-23 | 42.89 | $27.54 | 60100 |
| 2022-08-22 | 46.33 | $28.07 | 39020 |
| 2022-08-19 | 52.37 | $28.87 | 55525 |
| 2022-08-18 | 55.64 | $29.25 | 24800 |
| 2022-08-17 | 54.36 | $29.07 | 94100 |
| 2022-08-16 | 57.24 | $29.40 | 114420 |
| 2022-08-15 | 58.95 | $29.59 | 40000 |
| 2022-08-12 | 57.94 | $29.43 | 49200 |
| 2022-08-11 | 56.42 | $29.19 | 41300 |
| 2022-08-10 | 53.43 | $28.74 | 53501 |
| 2022-08-09 | 50.78 | $28.37 | 55509 |
| 2022-08-08 | 51.08 | $28.41 | 50927 |
| 2022-08-05 | 53.23 | $28.70 | 83000 |
| 2022-08-04 | 49.99 | $28.23 | 40631 |
| 2022-08-03 | 52.41 | $28.56 | 71409 |
| 2022-08-02 | 52.48 | $28.57 | 52906 |
| 2022-08-01 | 52.83 | $28.62 | 86400 |
| 2022-07-29 | 54.86 | $28.91 | 123904 |
| 2022-07-28 | 49.33 | $28.04 | 113303 |
| 2022-07-27 | 46.01 | $27.58 | 72537 |
| 2022-07-26 | 47.10 | $27.75 | 61800 |
| 2022-07-25 | 44.62 | $27.41 | 59100 |
| 2022-07-22 | 43.59 | $27.27 | 111105 |
| 2022-07-21 | 47.30 | $27.89 | 116005 |
| 2022-07-20 | 43.94 | $27.43 | 97600 |
| 2022-07-19 | 46.71 | $27.88 | 76700 |
| 2022-07-18 | 45.40 | $27.70 | 78600 |
| 2022-07-15 | 45.99 | $27.80 | 79754 |
| 2022-07-14 | 41.78 | $27.22 | 83700 |
| 2022-07-13 | 43.68 | $27.56 | 36500 |
| 2022-07-12 | 46.64 | $28.06 | 39500 |
| 2022-07-11 | 46.64 | $28.06 | 143930 |
| 2022-07-08 | 45.98 | $27.96 | 140722 |
| 2022-07-07 | 48.25 | $28.36 | 26232 |
| 2022-07-06 | 47.00 | $28.16 | 52315 |
| 2022-07-05 | 51.14 | $28.87 | 54100 |
| 2022-07-01 | 51.57 | $28.94 | 71200 |
| 2022-06-30 | 48.11 | $28.35 | 24700 |
| 2022-06-29 | 48.84 | $28.48 | 30400 |
| 2022-06-28 | 48.61 | $28.44 | 50109 |
| 2022-06-27 | 50.32 | $28.76 | 41947 |
| 2022-06-24 | 48.83 | $28.48 | 281207 |
| 2022-06-23 | 43.61 | $27.57 | 43400 |
| 2022-06-22 | 44.27 | $27.71 | 44000 |
| 2022-06-21 | 44.96 | $27.86 | 67000 |
| 2022-06-17 | 39.77 | $26.99 | 67215 |
| 2022-06-16 | 38.04 | $26.72 | 76111 |
| 2022-06-15 | 46.07 | $28.45 | 43917 |
| 2022-06-14 | 42.11 | $27.86 | 75334 |
| 2022-06-13 | 42.56 | $27.95 | 67921 |
| 2022-06-10 | 53.40 | $29.74 | 61300 |
| 2022-06-09 | 55.27 | $29.99 | 50903 |
| 2022-06-08 | 57.40 | $30.27 | 36100 |
| 2022-06-07 | 59.27 | $30.51 | 60800 |
| 2022-06-06 | 57.29 | $30.15 | 55200 |
| 2022-06-03 | 56.46 | $30.00 | 47028 |
| 2022-06-02 | 55.96 | $29.91 | 40272 |
| 2022-06-01 | 52.75 | $29.34 | 61600 |
| 2022-05-31 | 57.50 | $30.02 | 147000 |
| 2022-05-27 | 56.58 | $29.85 | 46661 |
| 2022-05-26 | 53.93 | $29.38 | 102230 |
| 2022-05-25 | 49.52 | $28.67 | 43940 |
| 2022-05-24 | 45.99 | $28.16 | 50300 |
| 2022-05-23 | 44.92 | $28.01 | 91600 |
| 2022-05-20 | 46.20 | $28.23 | 79800 |
| 2022-05-19 | 44.13 | $27.93 | 56133 |
| 2022-05-18 | 48.37 | $28.65 | 73400 |
| 2022-05-17 | 51.08 | $29.07 | 48715 |
| 2022-05-16 | 47.05 | $28.47 | 49534 |
| 2022-05-13 | 45.77 | $28.29 | 124300 |
| 2022-05-12 | 42.01 | $27.78 | 124405 |
| 2022-05-11 | 41.94 | $27.77 | 96600 |
| 2022-05-10 | 39.48 | $27.44 | 90900 |
| 2022-05-09 | 39.48 | $27.44 | 70600 |
| 2022-05-06 | 43.34 | $28.21 | 78965 |
| 2022-05-05 | 38.84 | $27.60 | 94905 |
| 2022-05-04 | 38.62 | $27.57 | 107218 |
| 2022-05-03 | 38.94 | $27.64 | 66932 |
| 2022-05-02 | 35.98 | $27.23 | 120500 |
| 2022-04-29 | 36.18 | $27.28 | 207700 |
| 2022-04-28 | 39.21 | $28.00 | 77110 |
| 2022-04-27 | 30.09 | $26.82 | 97200 |
| 2022-04-26 | 33.49 | $27.66 | 68450 |
| 2022-04-25 | 39.67 | $28.88 | 77515 |
| 2022-04-22 | 40.60 | $29.04 | 56900 |
| 2022-04-21 | 47.43 | $30.07 | 92100 |
| 2022-04-20 | 51.59 | $30.59 | 72000 |
| 2022-04-19 | 52.35 | $30.68 | 55722 |
| 2022-04-18 | 47.57 | $30.09 | 53637 |
| 2022-04-14 | 47.64 | $30.10 | 49900 |
| 2022-04-13 | 48.84 | $30.26 | 67300 |
| 2022-04-12 | 40.16 | $29.29 | 32800 |
| 2022-04-11 | 40.36 | $29.32 | 180100 |
| 2022-04-08 | 41.82 | $29.54 | 36936 |
| 2022-04-07 | 44.31 | $29.90 | 25900 |
| 2022-04-06 | 45.68 | $30.09 | 49500 |
| 2022-04-05 | 47.66 | $30.36 | 52500 |
| 2022-04-04 | 50.35 | $30.71 | 53620 |
| 2022-04-01 | 56.11 | $31.38 | 42800 |
| 2022-03-31 | 54.03 | $31.10 | 47700 |
| 2022-03-30 | 56.30 | $31.35 | 45700 |
| 2022-03-29 | 58.74 | $31.61 | 66828 |
| 2022-03-28 | 51.34 | $30.65 | 59400 |
| 2022-03-25 | 49.92 | $30.49 | 57700 |
| 2022-03-24 | 46.38 | $30.11 | 61800 |
| 2022-03-23 | 45.22 | $29.99 | 42234 |
| 2022-03-22 | 48.64 | $30.40 | 67728 |
| 2022-03-21 | 47.72 | $30.30 | 35738 |
| 2022-03-18 | 47.72 | $30.30 | 115700 |
| 2022-03-17 | 45.80 | $30.08 | 40408 |
| 2022-03-16 | 42.43 | $29.71 | 53909 |
| 2022-03-15 | 41.68 | $29.63 | 50539 |
| 2022-03-14 | 42.20 | $29.71 | 51200 |
| 2022-03-11 | 43.89 | $29.97 | 31403 |
| 2022-03-10 | 46.54 | $30.36 | 32600 |
| 2022-03-09 | 47.31 | $30.47 | 64948 |
| 2022-03-08 | 43.71 | $30.02 | 90700 |
| 2022-03-07 | 41.78 | $29.79 | 65539 |
| 2022-03-04 | 41.90 | $29.81 | 70400 |
| 2022-03-03 | 41.02 | $29.70 | 46907 |
| 2022-03-02 | 39.20 | $29.47 | 49501 |
| 2022-03-01 | 35.76 | $29.05 | 80618 |
| 2022-02-28 | 36.17 | $29.14 | 125725 |
| 2022-02-25 | 39.21 | $29.77 | 35343 |
| 2022-02-24 | 34.21 | $29.17 | 102521 |
| 2022-02-23 | 29.03 | $28.61 | 108349 |
| 2022-02-22 | 32.17 | $29.34 | 54733 |
| 2022-02-18 | 32.67 | $29.45 | 131000 |
| 2022-02-17 | 32.85 | $29.49 | 72446 |
| 2022-02-16 | 36.08 | $30.18 | 127400 |
| 2022-02-15 | 32.81 | $29.82 | 58300 |
| 2022-02-14 | 32.71 | $29.81 | 72100 |
| 2022-02-11 | 34.07 | $30.12 | 109500 |
| 2022-02-10 | 34.11 | $30.13 | 78000 |
| 2022-02-09 | 36.59 | $30.69 | 70607 |
| 2022-02-08 | 37.05 | $30.79 | 61902 |
| 2022-02-07 | 36.97 | $30.78 | 59500 |
| 2022-02-04 | 35.74 | $30.61 | 62244 |
| 2022-02-03 | 37.33 | $31.00 | 70641 |
| 2022-02-02 | 40.01 | $31.62 | 78315 |
| 2022-02-01 | 41.06 | $31.85 | 64700 |
| 2022-01-31 | 41.77 | $32.01 | 116533 |
| 2022-01-28 | 29.11 | $30.29 | 155900 |
| 2022-01-27 | 29.32 | $30.35 | 76000 |
| 2022-01-26 | 32.05 | $31.09 | 75000 |
| 2022-01-25 | 33.49 | $31.45 | 128700 |
| 2022-01-24 | 36.28 | $32.10 | 84200 |
| 2022-01-21 | 36.32 | $32.11 | 85837 |
| 2022-01-20 | 40.88 | $33.07 | 114637 |
| 2022-01-19 | 43.75 | $33.60 | 55900 |
| 2022-01-18 | 46.08 | $34.00 | 48800 |
| 2022-01-14 | 48.65 | $34.42 | 57126 |
| 2022-01-13 | 47.52 | $34.25 | 51600 |
| 2022-01-12 | 47.13 | $34.19 | 145726 |
| 2022-01-11 | 48.74 | $34.47 | 61400 |
| 2022-01-10 | 51.22 | $34.89 | 208711 |
| 2022-01-07 | 54.16 | $35.36 | 75400 |
| 2022-01-06 | 54.00 | $35.33 | 161440 |
| 2022-01-05 | 52.75 | $35.09 | 65800 |
| 2022-01-04 | 58.83 | $36.05 | 66100 |
| 2022-01-03 | 55.03 | $35.31 | 53100 |
| 2021-12-31 | 51.41 | $34.68 | 42000 |
| 2021-12-30 | 49.69 | $34.40 | 30509 |
| 2021-12-29 | 49.57 | $34.38 | 38141 |
| 2021-12-28 | 48.46 | $34.19 | 50632 |
| 2021-12-27 | 48.17 | $34.14 | 63740 |
| 2021-12-23 | 45.76 | $33.72 | 68900 |
| 2021-12-22 | 46.30 | $33.83 | 98904 |
| 2021-12-21 | 43.26 | $33.30 | 76724 |
| 2021-12-20 | 41.54 | $33.01 | 116400 |
| 2021-12-17 | 46.27 | $34.04 | 147848 |
| 2021-12-16 | 45.47 | $33.90 | 82600 |
| 2021-12-15 | 44.52 | $33.73 | 101300 |
| 2021-12-14 | 44.52 | $33.73 | 137862 |
| 2021-12-13 | 46.01 | $34.08 | 74600 |
| 2021-12-10 | 47.71 | $34.47 | 53400 |
| 2021-12-09 | 45.71 | $34.06 | 70439 |
| 2021-12-08 | 48.19 | $34.64 | 78100 |
| 2021-12-07 | 43.36 | $33.68 | 190913 |
| 2021-12-06 | 44.85 | $34.04 | 71500 |
| 2021-12-03 | 42.34 | $33.56 | 79600 |
| 2021-12-02 | 43.80 | $33.93 | 80850 |
| 2021-12-01 | 39.06 | $33.05 | 144600 |
| 2021-11-30 | 36.87 | $32.67 | 252835 |
| 2021-11-29 | 38.89 | $33.25 | 122700 |
| 2021-11-26 | 42.65 | $34.23 | 109336 |
| 2021-11-24 | 52.47 | $36.23 | 39800 |
| 2021-11-23 | 53.70 | $36.44 | 92900 |
| 2021-11-22 | 51.54 | $36.02 | 262009 |
| 2021-11-19 | 49.73 | $35.68 | 178125 |
| 2021-11-18 | 51.33 | $35.98 | 91700 |
| 2021-11-17 | 52.51 | $36.20 | 240000 |
| 2021-11-16 | 59.62 | $37.40 | 95918 |
| 2021-11-15 | 60.59 | $37.55 | 54000 |
| 2021-11-12 | 58.58 | $37.08 | 45444 |
| 2021-11-11 | 58.23 | $37.00 | 59400 |
| 2021-11-10 | 56.24 | $36.54 | 72600 |
| 2021-11-09 | 55.85 | $36.45 | 57820 |
| 2021-11-08 | 54.92 | $36.23 | 53400 |
| 2021-11-05 | 57.06 | $36.64 | 139300 |
| 2021-11-04 | 45.29 | $34.26 | 83000 |
| 2021-11-03 | 47.47 | $34.68 | 72243 |
| 2021-11-02 | 46.77 | $34.56 | 61424 |
| 2021-11-01 | 49.75 | $35.13 | 93743 |
| 2021-10-29 | 47.87 | $34.79 | 102000 |
| 2021-10-28 | 52.53 | $35.64 | 37126 |
| 2021-10-27 | 47.94 | $34.83 | 73807 |
| 2021-10-26 | 50.04 | $35.20 | 54300 |
| 2021-10-25 | 50.04 | $35.20 | 67034 |
| 2021-10-22 | 48.39 | $34.90 | 61132 |
| 2021-10-21 | 52.16 | $35.59 | 89845 |
| 2021-10-20 | 49.62 | $35.12 | 128131 |
| 2021-10-19 | 45.33 | $34.39 | 42000 |
| 2021-10-18 | 45.27 | $34.38 | 91000 |
| 2021-10-15 | 42.74 | $33.96 | 72700 |
| 2021-10-14 | 41.33 | $33.73 | 48522 |
| 2021-10-13 | 39.54 | $33.44 | 65516 |
| 2021-10-12 | 35.83 | $32.86 | 72300 |
| 2021-10-11 | 36.01 | $32.91 | 31334 |
| 2021-10-08 | 37.60 | $33.35 | 30839 |
| 2021-10-07 | 38.36 | $33.56 | 87400 |
| 2021-10-06 | 39.76 | $33.94 | 36700 |
| 2021-10-05 | 40.16 | $34.05 | 50600 |
| 2021-10-04 | 40.55 | $34.16 | 81000 |
| 2021-10-01 | 40.05 | $34.06 | 60300 |
| 2021-09-30 | 36.97 | $33.45 | 67900 |
| 2021-09-29 | 39.23 | $34.17 | 102939 |
| 2021-09-28 | 36.19 | $33.58 | 80300 |
| 2021-09-27 | 36.48 | $33.68 | 77922 |
| 2021-09-24 | 36.19 | $33.62 | 54000 |
| 2021-09-23 | 36.40 | $33.70 | 79000 |
| 2021-09-22 | 36.04 | $33.62 | 54900 |
| 2021-09-21 | 35.21 | $33.43 | 44700 |
| 2021-09-20 | 34.24 | $33.20 | 59200 |
| 2021-09-17 | 35.32 | $33.69 | 180700 |
| 2021-09-16 | 35.80 | $33.91 | 114428 |
| 2021-09-15 | 35.38 | $33.80 | 80300 |
| 2021-09-14 | 35.56 | $33.89 | 122935 |
| 2021-09-13 | 36.38 | $34.31 | 103646 |
| 2021-09-10 | 32.58 | $33.23 | 150600 |
| 2021-09-09 | 34.93 | $34.51 | 88530 |
| 2021-09-08 | 36.70 | $35.41 | 165800 |
| 2021-09-07 | 38.04 | $36.07 | 166718 |
| 2021-09-03 | 40.90 | $37.40 | 163893 |
| 2021-09-02 | 41.46 | $37.65 | 315517 |
| 2021-09-01 | 71.96 | $45.84 | 295112 |
| 2021-08-31 | 75.16 | $46.34 | 426476 |
| 2021-08-30 | 72.48 | $45.19 | 270521 |
| 2021-08-27 | 72.19 | $45.07 | 252461 |
| 2021-08-26 | 70.52 | $44.41 | 235800 |
| 2021-08-25 | 70.24 | $44.30 | 235100 |
| 2021-08-24 | 52.49 | $39.78 | 27200 |
| 2021-08-23 | 52.95 | $39.85 | 36633 |
| 2021-08-20 | 55.49 | $40.23 | 88834 |
| 2021-08-19 | 52.84 | $39.76 | 67134 |
| 2021-08-18 | 54.27 | $39.98 | 48400 |
| 2021-08-17 | 51.54 | $39.50 | 51620 |
| 2021-08-16 | 53.50 | $39.81 | 36904 |
| 2021-08-13 | 54.07 | $39.90 | 19000 |
| 2021-08-12 | 55.12 | $40.07 | 97700 |
| 2021-08-11 | 50.86 | $39.27 | 82248 |
| 2021-08-10 | 48.35 | $38.84 | 22600 |
| 2021-08-09 | 47.34 | $38.67 | 44600 |
| 2021-08-06 | 49.62 | $39.09 | 36700 |
| 2021-08-05 | 48.21 | $38.84 | 66214 |
| 2021-08-04 | 42.07 | $37.84 | 49100 |
| 2021-08-03 | 46.70 | $38.72 | 28500 |
| 2021-08-02 | 48.54 | $39.04 | 43136 |
| 2021-07-30 | 49.71 | $39.24 | 88903 |
| 2021-07-29 | 46.27 | $38.68 | 72728 |
| 2021-07-28 | 46.93 | $38.80 | 453206 |
| 2021-07-27 | 45.15 | $38.51 | 33648 |
| 2021-07-26 | 44.23 | $38.36 | 25425 |
| 2021-07-23 | 43.76 | $38.28 | 26700 |
| 2021-07-22 | 44.34 | $38.41 | 31500 |
| 2021-07-21 | 46.57 | $38.90 | 48200 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-31.14
2026-07-17
Close Price
$20.64
Vol: 232420
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.38
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -31.14 | $20.64 | 232420 |
| 2026-07-16 | -7.19 | $21.04 | 190103 |
| 2026-07-15 | -28.21 | $20.61 | 199312 |
| 2026-07-14 | -46.43 | $20.54 | 201800 |
| 2026-07-13 | -51.53 | $20.44 | 199634 |
| 2026-07-10 | -48.98 | $20.49 | 137637 |
| 2026-07-09 | -64.80 | $20.18 | 212611 |
| 2026-07-08 | -80.61 | $19.87 | 148000 |
| 2026-07-07 | -97.22 | $19.70 | 178026 |
| 2026-07-06 | -97.92 | $20.04 | 80117 |
| 2026-07-02 | -65.97 | $20.50 | 83614 |
| 2026-07-01 | -54.82 | $20.54 | 122513 |
| 2026-06-30 | -53.80 | $20.53 | 133112 |
| 2026-06-29 | -41.52 | $20.74 | 135602 |
| 2026-06-26 | -32.75 | $20.89 | 413800 |
| 2026-06-25 | -37.43 | $20.81 | 91200 |
| 2026-06-24 | -42.69 | $20.72 | 117300 |
| 2026-06-23 | -41.52 | $20.74 | 216119 |
| 2026-06-22 | -61.40 | $20.40 | 93072 |
| 2026-06-18 | -53.48 | $20.45 | 146908 |
| 2026-06-17 | -51.36 | $20.32 | 134643 |
| 2026-06-16 | -42.73 | $20.51 | 121334 |
| 2026-06-15 | -40.25 | $20.48 | 165633 |
| 2026-06-12 | -1.20 | $21.37 | 135208 |
| 2026-06-11 | -14.41 | $20.92 | 175543 |
| 2026-06-10 | -4.87 | $21.05 | 220308 |
| 2026-06-09 | -22.01 | $20.53 | 156600 |
| 2026-06-08 | -2.94 | $20.55 | 114803 |
| 2026-06-05 | -17.26 | $20.29 | 104600 |
| 2026-06-04 | -9.95 | $20.36 | 104612 |
| 2026-06-03 | -27.36 | $20.01 | 175619 |
| 2026-06-02 | -22.89 | $20.10 | 153500 |
| 2026-06-01 | -35.65 | $19.79 | 152433 |
| 2026-05-29 | -23.55 | $19.95 | 162400 |
| 2026-05-28 | -4.94 | $20.40 | 166049 |
| 2026-05-27 | -6.73 | $20.21 | 88532 |
| 2026-05-26 | -7.06 | $20.19 | 156545 |
| 2026-05-22 | -5.98 | $20.21 | 104436 |
| 2026-05-21 | -8.90 | $20.08 | 142821 |
| 2026-05-20 | -15.19 | $19.82 | 117322 |
| 2026-05-19 | -24.63 | $19.43 | 99300 |
| 2026-05-18 | -25.87 | $19.38 | 120998 |
| 2026-05-15 | -32.59 | $19.11 | 143200 |
| 2026-05-14 | -26.62 | $19.35 | 104645 |
| 2026-05-13 | -25.87 | $19.38 | 206200 |
| 2026-05-12 | -29.10 | $19.25 | 139493 |
| 2026-05-11 | -22.08 | $19.53 | 209819 |
| 2026-05-08 | -0.48 | $20.23 | 235502 |
| 2026-05-07 | -14.14 | $19.38 | 203644 |
| 2026-05-06 | -7.85 | $19.62 | 295600 |
| 2026-05-05 | -5.08 | $19.50 | 355505 |
| 2026-05-04 | -7.93 | $18.67 | 309400 |
| 2026-05-01 | -3.14 | $18.56 | 295762 |
| 2026-04-30 | -7.50 | $17.81 | 153200 |
| 2026-04-29 | -23.57 | $17.36 | 149648 |
| 2026-04-28 | -0.71 | $18.00 | 276400 |
| 2026-04-27 | -3.15 | $17.35 | 228437 |
| 2026-04-24 | -19.27 | $16.96 | 192700 |
| 2026-04-23 | -29.82 | $16.73 | 134400 |
| 2026-04-22 | -39.45 | $16.52 | 143432 |
| 2026-04-21 | -36.70 | $16.58 | 188600 |
| 2026-04-20 | -14.68 | $17.06 | 365100 |
| 2026-04-17 | -3.83 | $16.96 | 159816 |
| 2026-04-16 | -9.21 | $16.58 | 88514 |
| 2026-04-15 | -10.00 | $16.55 | 103405 |
| 2026-04-14 | -3.45 | $16.60 | 106101 |
| 2026-04-13 | -14.07 | $16.36 | 169400 |
| 2026-04-10 | -11.85 | $16.39 | 101100 |
| 2026-04-09 | -23.72 | $16.39 | 118500 |
| 2026-04-08 | -45.24 | $16.12 | 97641 |
| 2026-04-07 | -63.69 | $15.81 | 96800 |
| 2026-04-06 | -59.88 | $15.89 | 88443 |
| 2026-04-02 | -81.28 | $15.58 | 170800 |
| 2026-04-01 | -85.71 | $15.49 | 159927 |
| 2026-03-31 | -87.89 | $15.47 | 247587 |
| 2026-03-30 | -93.87 | $15.44 | 107111 |
| 2026-03-27 | -97.64 | $15.36 | 62240 |
| 2026-03-26 | -93.03 | $15.56 | 82300 |
| 2026-03-25 | -94.03 | $15.54 | 74200 |
| 2026-03-24 | -96.02 | $15.50 | 73100 |
| 2026-03-23 | -86.98 | $15.76 | 85600 |
| 2026-03-20 | -97.92 | $15.55 | 138812 |
| 2026-03-19 | -93.06 | $15.82 | 92546 |
| 2026-03-18 | -99.39 | $15.79 | 108600 |
| 2026-03-17 | -84.93 | $16.19 | 78067 |
| 2026-03-16 | -75.34 | $16.33 | 56838 |
| 2026-03-13 | -83.56 | $16.21 | 72600 |
| 2026-03-12 | -83.24 | $16.28 | 55400 |
| 2026-03-11 | -60.20 | $16.75 | 258639 |
| 2026-03-10 | -78.30 | $16.43 | 158200 |
| 2026-03-09 | -83.96 | $16.31 | 198200 |
| 2026-03-06 | -47.34 | $17.11 | 182013 |
| 2026-03-05 | -50.72 | $17.03 | 154901 |
| 2026-03-04 | -27.34 | $17.30 | 134564 |
| 2026-03-03 | -36.86 | $16.94 | 149900 |
| 2026-03-02 | -51.92 | $16.47 | 226300 |
| 2026-02-27 | -54.81 | $16.38 | 132600 |
| 2026-02-26 | -47.44 | $16.61 | 199000 |
| 2026-02-25 | -50.00 | $16.53 | 201930 |
| 2026-02-24 | -55.77 | $16.35 | 160800 |
| 2026-02-23 | -53.85 | $16.41 | 161112 |
| 2026-02-20 | -51.28 | $16.49 | 155441 |
| 2026-02-19 | -50.32 | $16.52 | 215217 |
| 2026-02-18 | -43.91 | $16.72 | 243300 |
| 2026-02-17 | -32.37 | $17.08 | 143500 |
| 2026-02-13 | -33.65 | $17.04 | 137600 |
| 2026-02-12 | -30.13 | $17.15 | 182800 |
| 2026-02-11 | -16.35 | $17.58 | 192500 |
| 2026-02-10 | -8.65 | $17.82 | 178327 |
| 2026-02-09 | -10.74 | $17.63 | 211400 |
| 2026-02-06 | -1.50 | $17.60 | 334144 |
| 2026-02-05 | -1.05 | $16.86 | 395506 |
| 2026-02-04 | -61.33 | $15.67 | 235527 |
| 2026-02-03 | -92.27 | $15.11 | 329126 |
| 2026-02-02 | -84.57 | $15.30 | 653400 |
| 2026-01-30 | -79.51 | $15.15 | 371415 |
| 2026-01-29 | -70.24 | $15.34 | 371176 |
| 2026-01-28 | -80.00 | $15.14 | 314000 |
| 2026-01-27 | -70.73 | $15.33 | 131872 |
| 2026-01-26 | -67.80 | $15.39 | 287000 |
| 2026-01-23 | -35.61 | $16.05 | 255641 |
| 2026-01-22 | -26.34 | $16.24 | 256900 |
| 2026-01-21 | -15.12 | $16.47 | 159436 |
| 2026-01-20 | -28.29 | $16.20 | 167221 |
| 2026-01-16 | -15.12 | $16.47 | 110725 |
| 2026-01-15 | -15.61 | $16.46 | 224549 |
| 2026-01-14 | -20.97 | $16.20 | 111100 |
| 2026-01-13 | -11.29 | $16.38 | 106703 |
| 2026-01-12 | -9.14 | $16.42 | 128704 |
| 2026-01-09 | -8.62 | $16.32 | 106400 |
| 2026-01-08 | -8.13 | $16.20 | 121935 |
| 2026-01-07 | -11.18 | $16.08 | 236011 |
| 2026-01-06 | -15.32 | $15.78 | 244500 |
| 2026-01-05 | -50.81 | $15.34 | 127346 |
| 2026-01-02 | -67.74 | $15.13 | 189630 |
| 2025-12-31 | -95.54 | $14.90 | 141109 |
| 2025-12-30 | -93.75 | $14.92 | 157986 |
| 2025-12-29 | -91.07 | $14.95 | 212226 |
| 2025-12-26 | -77.68 | $15.10 | 84600 |
| 2025-12-24 | -75.89 | $15.12 | 49300 |
| 2025-12-23 | -84.82 | $15.02 | 221700 |
| 2025-12-22 | -77.88 | $15.09 | 213300 |
| 2025-12-19 | -76.99 | $15.10 | 214300 |
| 2025-12-18 | -63.72 | $15.25 | 226609 |
| 2025-12-17 | -64.60 | $15.24 | 353600 |
| 2025-12-16 | -34.51 | $15.58 | 231608 |
| 2025-12-15 | -26.55 | $15.67 | 193900 |
| 2025-12-12 | -20.35 | $15.74 | 152740 |
| 2025-12-11 | -23.28 | $15.73 | 149700 |
| 2025-12-10 | -49.14 | $15.43 | 459000 |
| 2025-12-09 | -64.66 | $15.25 | 217000 |
| 2025-12-08 | -46.55 | $15.46 | 122500 |
| 2025-12-05 | -35.34 | $15.59 | 154226 |
| 2025-12-04 | -40.52 | $15.53 | 124300 |
| 2025-12-03 | -49.14 | $15.43 | 123400 |
| 2025-12-02 | -68.10 | $15.21 | 112529 |
| 2025-12-01 | -66.38 | $15.23 | 144000 |
| 2025-11-28 | -56.82 | $15.25 | 56532 |
| 2025-11-26 | -38.96 | $15.40 | 179535 |
| 2025-11-25 | -61.73 | $15.00 | 172400 |
| 2025-11-24 | -63.58 | $14.90 | 291640 |
| 2025-11-21 | -24.86 | $15.57 | 350023 |
| 2025-11-20 | -63.01 | $14.91 | 208348 |
| 2025-11-19 | -64.74 | $14.88 | 196800 |
| 2025-11-18 | -45.66 | $15.21 | 142029 |
| 2025-11-17 | -47.40 | $15.18 | 448247 |
| 2025-11-14 | -19.65 | $15.66 | 145400 |
| 2025-11-13 | -18.50 | $15.68 | 243240 |
| 2025-11-12 | -23.12 | $15.60 | 167000 |
| 2025-11-11 | -25.43 | $15.56 | 189628 |
| 2025-11-10 | -21.39 | $15.63 | 241500 |
| 2025-11-07 | -8.67 | $15.85 | 139827 |
| 2025-11-06 | -11.56 | $15.80 | 181600 |
| 2025-11-05 | -28.90 | $15.50 | 149200 |
| 2025-11-04 | -17.34 | $15.70 | 209935 |
| 2025-11-03 | -28.90 | $15.50 | 287400 |
| 2025-10-31 | -30.64 | $15.47 | 358200 |
| 2025-10-30 | -77.46 | $14.66 | 107348 |
| 2025-10-29 | -87.28 | $14.49 | 296900 |
| 2025-10-28 | -89.47 | $14.45 | 148906 |
| 2025-10-27 | -76.33 | $14.69 | 235900 |
| 2025-10-24 | -53.25 | $15.08 | 239920 |
| 2025-10-23 | -49.70 | $15.14 | 120731 |
| 2025-10-22 | -51.83 | $15.21 | 93500 |
| 2025-10-21 | -61.62 | $15.05 | 71101 |
| 2025-10-20 | -61.47 | $15.13 | 111112 |
| 2025-10-17 | -78.36 | $14.79 | 97100 |
| 2025-10-16 | -77.15 | $14.90 | 143500 |
| 2025-10-15 | -72.95 | $15.05 | 116000 |
| 2025-10-14 | -84.18 | $14.79 | 137204 |
| 2025-10-13 | -92.41 | $14.53 | 108171 |
| 2025-10-10 | -99.31 | $14.57 | 132700 |
| 2025-10-09 | -94.58 | $14.83 | 91200 |
| 2025-10-08 | -98.84 | $14.90 | 119003 |
| 2025-10-07 | -97.98 | $15.02 | 132400 |
| 2025-10-06 | -97.35 | $15.25 | 136300 |
| 2025-10-03 | -83.64 | $15.66 | 58700 |
| 2025-10-02 | -85.05 | $15.63 | 85006 |
| 2025-10-01 | -86.45 | $15.60 | 91739 |
| 2025-09-30 | -80.37 | $15.73 | 152900 |
| 2025-09-29 | -94.31 | $15.46 | 77600 |
| 2025-09-26 | -91.76 | $15.89 | 50800 |
| 2025-09-25 | -96.47 | $15.81 | 69500 |
| 2025-09-24 | -97.22 | $16.05 | 82648 |
| 2025-09-23 | -96.03 | $16.24 | 99600 |
| 2025-09-22 | -97.50 | $16.28 | 112400 |
| 2025-09-19 | -68.75 | $16.57 | 159445 |
| 2025-09-18 | -31.65 | $17.01 | 90940 |
| 2025-09-17 | -37.41 | $16.93 | 92000 |
| 2025-09-16 | -3.94 | $17.28 | 81000 |
| 2025-09-15 | -16.36 | $16.98 | 43501 |
| 2025-09-12 | -10.00 | $17.05 | 43500 |
| 2025-09-11 | 0.00 | $17.16 | 56000 |
| 2025-09-10 | -39.81 | $16.71 | 42722 |
| 2025-09-09 | -25.93 | $16.86 | 41600 |
| 2025-09-08 | -9.24 | $17.03 | 70618 |
| 2025-09-05 | -23.13 | $16.83 | 52941 |
| 2025-09-04 | -25.37 | $16.80 | 45104 |
| 2025-09-03 | -36.48 | $16.56 | 58015 |
| 2025-09-02 | -28.30 | $16.69 | 64100 |
| 2025-08-29 | -16.35 | $16.88 | 60106 |
| 2025-08-28 | -27.04 | $16.71 | 41634 |
| 2025-08-27 | -23.90 | $16.76 | 45500 |
| 2025-08-26 | -39.62 | $16.51 | 65918 |
| 2025-08-25 | -24.53 | $16.75 | 88400 |
| 2025-08-22 | -0.63 | $17.13 | 148900 |
| 2025-08-21 | -64.63 | $16.07 | 101900 |
| 2025-08-20 | -51.02 | $16.27 | 98035 |
| 2025-08-19 | -34.69 | $16.51 | 70131 |
| 2025-08-18 | -48.98 | $16.30 | 60142 |
| 2025-08-15 | -27.89 | $16.61 | 211707 |
| 2025-08-14 | -52.53 | $16.58 | 79800 |
| 2025-08-13 | -40.55 | $16.84 | 77600 |
| 2025-08-12 | -53.00 | $16.57 | 95539 |
| 2025-08-11 | -69.86 | $16.21 | 65300 |
| 2025-08-08 | -79.92 | $16.04 | 111248 |
| 2025-08-07 | -79.10 | $16.06 | 93681 |
| 2025-08-06 | -65.16 | $16.40 | 101207 |
| 2025-08-05 | -67.67 | $16.42 | 194200 |
| 2025-08-04 | -80.17 | $16.13 | 88700 |
| 2025-08-01 | -96.55 | $15.75 | 126543 |
| 2025-07-31 | -96.98 | $16.06 | 113069 |
| 2025-07-30 | -96.09 | $16.27 | 76800 |
| 2025-07-29 | -72.39 | $16.81 | 84525 |
| 2025-07-28 | -78.11 | $16.67 | 70620 |
| 2025-07-25 | -65.09 | $16.89 | 85100 |
| 2025-07-24 | -63.91 | $16.91 | 103200 |
| 2025-07-23 | -63.31 | $16.92 | 140304 |
| 2025-07-22 | -59.88 | $16.96 | 163607 |
| 2025-07-21 | -73.30 | $16.70 | 225356 |
| 2025-07-18 | -30.11 | $17.46 | 246702 |
| 2025-07-17 | -26.49 | $17.50 | 202500 |
| 2025-07-16 | -26.44 | $17.44 | 94600 |
| 2025-07-15 | -35.16 | $17.22 | 97507 |
| 2025-07-14 | -14.60 | $17.66 | 99705 |
| 2025-07-11 | -3.86 | $17.72 | 83100 |
| 2025-07-10 | -10.63 | $17.58 | 84700 |
| 2025-07-09 | -19.17 | $17.29 | 81823 |
| 2025-07-08 | -14.59 | $17.32 | 106206 |
| 2025-07-07 | -27.09 | $16.98 | 83245 |
| 2025-07-03 | -0.79 | $17.53 | 60521 |
| 2025-07-02 | -4.35 | $17.23 | 98550 |
| 2025-07-01 | -13.18 | $16.94 | 107000 |
| 2025-06-30 | -25.39 | $16.35 | 123500 |
| 2025-06-27 | -8.29 | $16.68 | 205706 |
| 2025-06-26 | -8.12 | $16.64 | 67213 |
| 2025-06-25 | -8.21 | $16.48 | 112445 |
| 2025-06-24 | -3.37 | $16.57 | 200400 |
| 2025-06-23 | -4.26 | $16.51 | 163913 |
| 2025-06-20 | -13.19 | $16.30 | 177328 |
| 2025-06-18 | -11.97 | $16.32 | 169200 |
| 2025-06-17 | -8.80 | $16.23 | 210931 |
| 2025-06-16 | -16.20 | $16.07 | 76800 |
| 2025-06-13 | -29.63 | $15.78 | 95621 |
| 2025-06-12 | -5.09 | $16.31 | 83830 |
| 2025-06-11 | -6.67 | $16.22 | 85502 |
| 2025-06-10 | -9.05 | $16.17 | 104700 |
| 2025-06-09 | -2.42 | $15.87 | 116100 |
| 2025-06-06 | -14.19 | $15.40 | 124022 |
| 2025-06-05 | -29.47 | $15.05 | 108800 |
| 2025-06-04 | -9.39 | $15.41 | 90200 |
| 2025-06-03 | -0.96 | $15.54 | 109600 |
| 2025-06-02 | -16.10 | $15.20 | 105637 |
| 2025-05-30 | -20.98 | $15.10 | 93000 |
| 2025-05-29 | -25.85 | $15.00 | 78337 |
| 2025-05-28 | -33.66 | $14.84 | 73213 |
| 2025-05-27 | -29.27 | $14.93 | 113045 |
| 2025-05-23 | -51.71 | $14.47 | 88700 |
| 2025-05-22 | -53.66 | $14.43 | 88100 |
| 2025-05-21 | -44.39 | $14.62 | 124334 |
| 2025-05-20 | -16.10 | $15.20 | 110448 |
| 2025-05-19 | -14.63 | $15.23 | 105324 |
| 2025-05-16 | -0.98 | $15.51 | 107900 |
| 2025-05-15 | -10.64 | $15.16 | 212226 |
| 2025-05-14 | -35.64 | $14.69 | 229600 |
| 2025-05-13 | -41.54 | $14.62 | 109100 |
| 2025-05-12 | -32.31 | $14.80 | 139237 |
| 2025-05-09 | -54.36 | $14.37 | 199224 |
| 2025-05-08 | -58.97 | $14.28 | 128910 |
| 2025-05-07 | -81.11 | $13.89 | 410239 |
| 2025-05-06 | -83.67 | $14.52 | 143500 |
| 2025-05-05 | -92.90 | $14.47 | 121119 |
| 2025-05-02 | -89.62 | $14.53 | 117309 |
| 2025-05-01 | -85.25 | $14.61 | 141806 |
| 2025-04-30 | -83.96 | $14.68 | 108500 |
| 2025-04-29 | -84.00 | $14.74 | 81000 |
| 2025-04-28 | -79.20 | $14.86 | 109100 |
| 2025-04-25 | -81.60 | $14.80 | 103100 |
| 2025-04-24 | -83.88 | $14.78 | 108200 |
| 2025-04-23 | -89.74 | $14.62 | 164626 |
| 2025-04-22 | -89.04 | $14.66 | 180700 |
| 2025-04-21 | -84.00 | $14.96 | 208500 |
| 2025-04-17 | -76.00 | $15.18 | 161977 |
| 2025-04-16 | -83.17 | $15.02 | 106425 |
| 2025-04-15 | -79.80 | $15.12 | 126409 |
| 2025-04-14 | -71.38 | $15.37 | 139812 |
| 2025-04-11 | -76.09 | $15.23 | 221800 |
| 2025-04-10 | -85.86 | $14.94 | 272510 |
| 2025-04-09 | -68.23 | $15.49 | 351964 |
| 2025-04-08 | -95.24 | $15.00 | 232400 |
| 2025-04-07 | -93.97 | $15.48 | 263421 |
| 2025-04-04 | -88.20 | $15.92 | 281215 |
| 2025-04-03 | -96.21 | $16.01 | 268700 |
| 2025-04-02 | -93.09 | $16.23 | 134700 |
| 2025-04-01 | -92.25 | $16.44 | 205807 |
| 2025-03-31 | -84.86 | $16.65 | 164942 |
| 2025-03-28 | -83.10 | $16.70 | 277300 |
| 2025-03-27 | -92.91 | $16.70 | 150700 |
| 2025-03-26 | -85.71 | $16.96 | 124333 |
| 2025-03-25 | -95.92 | $16.71 | 212645 |
| 2025-03-24 | -78.26 | $17.26 | 200000 |
| 2025-03-21 | -94.35 | $16.89 | 294348 |
| 2025-03-20 | -92.63 | $17.05 | 196625 |
| 2025-03-19 | -82.95 | $17.26 | 230800 |
| 2025-03-18 | -90.78 | $17.09 | 158600 |
| 2025-03-17 | -87.56 | $17.16 | 159600 |
| 2025-03-14 | -83.41 | $17.25 | 215800 |
| 2025-03-13 | -99.08 | $16.91 | 225417 |
| 2025-03-12 | -96.95 | $17.47 | 208713 |
| 2025-03-11 | -96.18 | $17.80 | 326716 |
| 2025-03-10 | -41.98 | $18.51 | 221506 |
| 2025-03-07 | -10.17 | $18.81 | 161037 |
| 2025-03-06 | -38.26 | $18.67 | 103850 |
| 2025-03-05 | -60.40 | $18.34 | 100931 |
| 2025-03-04 | -69.80 | $18.20 | 113800 |
| 2025-03-03 | -73.15 | $18.15 | 96945 |
| 2025-02-28 | -68.46 | $18.22 | 413900 |
| 2025-02-27 | -66.44 | $18.25 | 80200 |
| 2025-02-26 | -63.76 | $18.29 | 134900 |
| 2025-02-25 | -61.07 | $18.33 | 140227 |
| 2025-02-24 | -90.96 | $17.90 | 178117 |
| 2025-02-21 | -89.14 | $17.94 | 166462 |
| 2025-02-20 | -84.57 | $18.02 | 279243 |
| 2025-02-19 | -94.67 | $17.92 | 130700 |
| 2025-02-18 | -95.75 | $18.00 | 231212 |
| 2025-02-14 | -90.91 | $18.13 | 202953 |
| 2025-02-13 | -94.02 | $18.30 | 274324 |
| 2025-02-12 | -90.11 | $18.39 | 122924 |
| 2025-02-11 | -72.53 | $18.71 | 150907 |
| 2025-02-10 | -81.32 | $18.55 | 92600 |
| 2025-02-07 | -75.82 | $18.65 | 158100 |
| 2025-02-06 | -60.44 | $18.93 | 151700 |
| 2025-02-05 | -54.05 | $19.06 | 119900 |
| 2025-02-04 | -65.02 | $18.99 | 115400 |
| 2025-02-03 | -83.04 | $18.59 | 160121 |
| 2025-01-31 | -82.24 | $18.67 | 131812 |
| 2025-01-30 | -86.23 | $18.59 | 92700 |
| 2025-01-29 | -95.65 | $18.33 | 168000 |
| 2025-01-28 | -98.14 | $18.33 | 209043 |
| 2025-01-27 | -95.92 | $19.09 | 155900 |
| 2025-01-24 | -80.42 | $19.45 | 191430 |
| 2025-01-23 | -85.71 | $19.35 | 138100 |
| 2025-01-22 | -89.42 | $19.28 | 130600 |
| 2025-01-21 | -77.44 | $19.52 | 148600 |
| 2025-01-17 | -75.97 | $19.76 | 115031 |
| 2025-01-16 | -77.39 | $19.72 | 97573 |
| 2025-01-15 | -87.15 | $19.45 | 170800 |
| 2025-01-14 | -84.64 | $19.53 | 82961 |
| 2025-01-13 | -81.53 | $19.66 | 129100 |
| 2025-01-10 | -92.35 | $19.34 | 122938 |
| 2025-01-08 | -92.15 | $19.43 | 133800 |
| 2025-01-07 | -99.69 | $19.39 | 162721 |
| 2025-01-06 | -99.63 | $19.91 | 153924 |
| 2025-01-03 | -90.28 | $20.37 | 172900 |
| 2025-01-02 | -96.28 | $20.27 | 77024 |
| 2024-12-31 | -83.40 | $20.64 | 71701 |
| 2024-12-30 | -82.98 | $20.65 | 98000 |
| 2024-12-27 | -90.17 | $20.49 | 82700 |
| 2024-12-26 | -76.07 | $20.82 | 52148 |
| 2024-12-24 | -77.78 | $20.78 | 40431 |
| 2024-12-23 | -90.60 | $20.48 | 95200 |
| 2024-12-20 | -99.14 | $20.29 | 221640 |
| 2024-12-19 | -93.13 | $20.43 | 112207 |
| 2024-12-18 | -97.91 | $20.73 | 160010 |
| 2024-12-17 | -82.26 | $21.58 | 123700 |
| 2024-12-16 | -92.11 | $21.55 | 138437 |
| 2024-12-13 | -63.83 | $21.97 | 89500 |
| 2024-12-12 | -72.56 | $21.91 | 89400 |
| 2024-12-11 | -64.80 | $22.09 | 188830 |
| 2024-12-10 | -62.36 | $22.48 | 83900 |
| 2024-12-09 | -76.33 | $22.26 | 57200 |
| 2024-12-06 | -88.17 | $21.86 | 60002 |
| 2024-12-05 | -89.94 | $21.80 | 73543 |
| 2024-12-04 | -82.54 | $22.05 | 74730 |
| 2024-12-03 | -85.50 | $21.95 | 70400 |
| 2024-12-02 | -83.14 | $22.03 | 79900 |
| 2024-11-29 | -78.11 | $22.20 | 59400 |
| 2024-11-27 | -79.29 | $22.16 | 54600 |
| 2024-11-26 | -83.73 | $22.01 | 65000 |
| 2024-11-25 | -78.11 | $22.20 | 87200 |
| 2024-11-22 | -83.73 | $22.01 | 89800 |
| 2024-11-21 | -80.56 | $22.15 | 115100 |
| 2024-11-20 | -85.63 | $21.97 | 79002 |
| 2024-11-19 | -88.17 | $21.88 | 132203 |
| 2024-11-18 | -99.08 | $21.78 | 123175 |
| 2024-11-15 | -97.58 | $22.19 | 169357 |
| 2024-11-14 | -94.86 | $22.52 | 91600 |
| 2024-11-13 | -87.21 | $22.79 | 102700 |
| 2024-11-12 | -88.68 | $22.77 | 201726 |
| 2024-11-11 | -59.06 | $24.43 | 72600 |
| 2024-11-08 | -53.62 | $24.58 | 55846 |
| 2024-11-07 | -58.70 | $24.44 | 93422 |
| 2024-11-06 | -57.25 | $24.48 | 139800 |
| 2024-11-05 | -86.59 | $23.67 | 86431 |
| 2024-11-04 | -92.03 | $23.52 | 56700 |
| 2024-11-01 | -89.49 | $23.59 | 98412 |
| 2024-10-31 | -94.76 | $24.07 | 70847 |
| 2024-10-30 | -88.57 | $24.20 | 59211 |
| 2024-10-29 | -91.30 | $24.17 | 77400 |
| 2024-10-28 | -89.19 | $24.41 | 79046 |
| 2024-10-25 | -99.29 | $24.67 | 58400 |
| 2024-10-24 | -91.91 | $24.81 | 33626 |
| 2024-10-23 | -88.97 | $24.85 | 48900 |
| 2024-10-22 | -86.13 | $24.88 | 61417 |
| 2024-10-21 | -86.86 | $24.87 | 51919 |
| 2024-10-18 | -55.47 | $25.30 | 63900 |
| 2024-10-17 | -38.69 | $25.53 | 58209 |
| 2024-10-16 | -20.44 | $25.78 | 82148 |
| 2024-10-15 | -40.57 | $25.32 | 63400 |
| 2024-10-14 | -56.60 | $25.15 | 45700 |
| 2024-10-11 | -28.30 | $25.45 | 46100 |
| 2024-10-10 | -45.28 | $25.27 | 32934 |
| 2024-10-09 | -31.20 | $25.36 | 34579 |
| 2024-10-08 | -28.48 | $25.30 | 34000 |
| 2024-10-07 | -16.46 | $25.49 | 46900 |
| 2024-10-04 | -16.46 | $25.49 | 47800 |
| 2024-10-03 | -44.30 | $25.05 | 45241 |
| 2024-10-02 | -36.71 | $25.17 | 32531 |
| 2024-10-01 | -37.97 | $25.15 | 59901 |
| 2024-09-30 | -23.42 | $25.38 | 68800 |
| 2024-09-27 | -56.36 | $24.89 | 68716 |
| 2024-09-26 | -62.42 | $24.79 | 63700 |
| 2024-09-25 | -71.27 | $24.69 | 81328 |
| 2024-09-24 | -56.91 | $24.95 | 63129 |
| 2024-09-23 | -60.77 | $24.88 | 49328 |
| 2024-09-20 | -54.70 | $24.99 | 236204 |
| 2024-09-19 | -19.34 | $25.63 | 63400 |
| 2024-09-18 | -46.41 | $25.14 | 48021 |
| 2024-09-17 | -39.78 | $25.26 | 60303 |
| 2024-09-16 | -40.88 | $25.24 | 61841 |
| 2024-09-13 | -35.23 | $25.30 | 52300 |
| 2024-09-12 | -61.54 | $24.78 | 32016 |
| 2024-09-11 | -69.30 | $24.49 | 45283 |
| 2024-09-10 | -51.84 | $24.71 | 29100 |
| 2024-09-09 | -54.84 | $24.62 | 42510 |
| 2024-09-06 | -60.48 | $24.48 | 46216 |
| 2024-09-05 | -61.69 | $24.45 | 32831 |
| 2024-09-04 | -48.79 | $24.77 | 58936 |
| 2024-09-03 | -33.47 | $25.15 | 59132 |
| 2024-08-30 | -19.14 | $25.49 | 61605 |
| 2024-08-29 | -26.56 | $25.30 | 53200 |
| 2024-08-28 | -34.15 | $25.29 | 78200 |
| 2024-08-27 | -38.54 | $25.27 | 58044 |
| 2024-08-26 | -42.86 | $25.14 | 63004 |
| 2024-08-23 | -42.86 | $25.14 | 48900 |
| 2024-08-22 | -59.80 | $24.63 | 29438 |
| 2024-08-21 | -55.15 | $24.77 | 52901 |
| 2024-08-20 | -64.78 | $24.48 | 53900 |
| 2024-08-19 | -58.14 | $24.68 | 54329 |
| 2024-08-16 | -66.45 | $24.43 | 62044 |
| 2024-08-15 | -72.09 | $24.26 | 67900 |
| 2024-08-14 | -79.73 | $24.03 | 55500 |
| 2024-08-13 | -85.38 | $23.86 | 68100 |
| 2024-08-12 | -95.35 | $23.56 | 73800 |
| 2024-08-09 | -71.10 | $24.29 | 48538 |
| 2024-08-08 | -68.11 | $24.38 | 74420 |
| 2024-08-07 | -76.41 | $24.13 | 88122 |
| 2024-08-06 | -62.75 | $24.24 | 118900 |
| 2024-08-05 | -75.95 | $23.62 | 153506 |
| 2024-08-02 | -37.03 | $25.06 | 140000 |
| 2024-08-01 | -28.18 | $25.30 | 160800 |
| 2024-07-31 | -12.22 | $25.94 | 248324 |
| 2024-07-30 | -13.25 | $25.87 | 92344 |
| 2024-07-29 | -21.50 | $25.54 | 54700 |
| 2024-07-26 | -20.25 | $25.58 | 81301 |
| 2024-07-25 | -22.72 | $25.48 | 104404 |
| 2024-07-24 | -43.21 | $24.65 | 76200 |
| 2024-07-23 | -28.89 | $25.23 | 102704 |
| 2024-07-22 | -38.52 | $24.84 | 83800 |
| 2024-07-19 | -23.70 | $25.44 | 130603 |
| 2024-07-18 | -24.20 | $25.42 | 89000 |
| 2024-07-17 | -0.52 | $26.20 | 165145 |
| 2024-07-16 | -6.41 | $25.71 | 193500 |
| 2024-07-15 | -7.67 | $25.02 | 96331 |
| 2024-07-12 | -6.71 | $24.79 | 128500 |
| 2024-07-11 | -1.79 | $24.21 | 117500 |
| 2024-07-10 | -31.05 | $23.32 | 60300 |
| 2024-07-09 | -51.05 | $22.94 | 82628 |
| 2024-07-08 | -50.00 | $22.96 | 56100 |
| 2024-07-05 | -65.26 | $22.67 | 102600 |
| 2024-07-03 | -63.68 | $22.70 | 35810 |
| 2024-07-02 | -65.79 | $22.66 | 67300 |
| 2024-07-01 | -75.26 | $22.48 | 65443 |
| 2024-06-28 | -68.95 | $22.60 | 666213 |
| 2024-06-27 | -59.47 | $22.78 | 50045 |
| 2024-06-26 | -63.16 | $22.71 | 71403 |
| 2024-06-25 | -54.74 | $22.87 | 90600 |
| 2024-06-24 | -54.74 | $22.87 | 101100 |
| 2024-06-21 | -52.63 | $22.91 | 111800 |
| 2024-06-20 | -57.07 | $22.86 | 54400 |
| 2024-06-18 | -69.95 | $22.62 | 72745 |
| 2024-06-17 | -61.61 | $22.82 | 82200 |
| 2024-06-14 | -80.91 | $22.47 | 289600 |
| 2024-06-13 | -88.52 | $22.80 | 167800 |
| 2024-06-12 | -67.66 | $23.29 | 48600 |
| 2024-06-11 | -77.78 | $23.17 | 53450 |
| 2024-06-10 | -82.54 | $23.08 | 41719 |
| 2024-06-07 | -86.02 | $23.04 | 51800 |
| 2024-06-06 | -70.97 | $23.32 | 35800 |
| 2024-06-05 | -60.48 | $23.37 | 45000 |
| 2024-06-04 | -68.10 | $23.21 | 67242 |
| 2024-06-03 | -70.95 | $23.15 | 79042 |
| 2024-05-31 | -55.20 | $23.53 | 94743 |
| 2024-05-30 | -65.16 | $23.31 | 83000 |
| 2024-05-29 | -89.14 | $22.78 | 60715 |
| 2024-05-28 | -75.57 | $23.08 | 84700 |
| 2024-05-24 | -73.76 | $23.12 | 75900 |
| 2024-05-23 | -67.42 | $23.26 | 76111 |
| 2024-05-22 | -48.87 | $23.67 | 40300 |
| 2024-05-21 | -32.74 | $24.02 | 53000 |
| 2024-05-20 | -42.15 | $23.81 | 50634 |
| 2024-05-17 | -29.36 | $24.06 | 48721 |
| 2024-05-16 | -16.67 | $24.34 | 62300 |
| 2024-05-15 | -30.89 | $23.99 | 61905 |
| 2024-05-14 | -23.58 | $24.17 | 53800 |
| 2024-05-13 | -21.14 | $24.23 | 54422 |
| 2024-05-10 | -39.02 | $23.79 | 92741 |
| 2024-05-09 | -33.74 | $23.92 | 88003 |
| 2024-05-08 | -69.02 | $23.08 | 135745 |
| 2024-05-07 | -40.00 | $23.82 | 75886 |
| 2024-05-06 | -28.63 | $24.11 | 95431 |
| 2024-05-03 | -23.53 | $24.24 | 86800 |
| 2024-05-02 | -26.27 | $24.17 | 67130 |
| 2024-05-01 | -30.98 | $24.05 | 108713 |
| 2024-04-30 | -43.92 | $23.72 | 141646 |
| 2024-04-29 | -32.94 | $24.00 | 105100 |
| 2024-04-26 | -51.37 | $23.53 | 89142 |
| 2024-04-25 | -67.84 | $23.11 | 105739 |
| 2024-04-24 | -72.94 | $22.98 | 82334 |
| 2024-04-23 | -78.82 | $22.83 | 85307 |
| 2024-04-22 | -78.43 | $22.84 | 69415 |
| 2024-04-19 | -89.02 | $22.57 | 132700 |
| 2024-04-18 | -81.97 | $23.34 | 96936 |
| 2024-04-17 | -81.12 | $23.25 | 68500 |
| 2024-04-16 | -74.30 | $23.25 | 99339 |
| 2024-04-15 | -44.40 | $23.81 | 76748 |
| 2024-04-12 | -34.48 | $24.04 | 63009 |
| 2024-04-11 | -18.10 | $24.42 | 118833 |
| 2024-04-10 | -56.49 | $23.19 | 91300 |
| 2024-04-09 | -21.43 | $23.73 | 46028 |
| 2024-04-08 | -34.42 | $23.53 | 43623 |
| 2024-04-05 | -48.05 | $23.32 | 62400 |
| 2024-04-04 | -58.44 | $23.16 | 63800 |
| 2024-04-03 | -48.70 | $23.31 | 51100 |
| 2024-04-02 | -53.63 | $23.35 | 66100 |
| 2024-04-01 | -42.93 | $23.69 | 66625 |
| 2024-03-28 | -28.50 | $24.00 | 77424 |
| 2024-03-27 | -43.00 | $23.70 | 53500 |
| 2024-03-26 | -53.62 | $23.48 | 107900 |
| 2024-03-25 | -51.21 | $23.53 | 70200 |
| 2024-03-22 | -49.28 | $23.57 | 70309 |
| 2024-03-21 | -36.23 | $23.84 | 97500 |
| 2024-03-20 | -57.49 | $23.40 | 64909 |
| 2024-03-19 | -83.02 | $22.88 | 78715 |
| 2024-03-18 | -91.13 | $22.74 | 147200 |
| 2024-03-15 | -76.00 | $23.25 | 306436 |
| 2024-03-14 | -76.00 | $23.25 | 172746 |
| 2024-03-13 | -90.94 | $23.18 | 76808 |
| 2024-03-12 | -86.61 | $23.29 | 81900 |
| 2024-03-11 | -83.23 | $23.50 | 70129 |
| 2024-03-08 | -92.99 | $23.18 | 100170 |
| 2024-03-07 | -91.03 | $23.65 | 52923 |
| 2024-03-06 | -93.59 | $23.57 | 96503 |
| 2024-03-05 | -93.52 | $23.75 | 99609 |
| 2024-03-04 | -96.18 | $23.97 | 79245 |
| 2024-03-01 | -80.53 | $24.38 | 193644 |
| 2024-02-29 | -77.10 | $24.47 | 83510 |
| 2024-02-28 | -87.80 | $24.23 | 70900 |
| 2024-02-27 | -84.41 | $24.33 | 96434 |
| 2024-02-26 | -91.53 | $24.12 | 96412 |
| 2024-02-23 | -89.49 | $24.18 | 80500 |
| 2024-02-22 | -95.34 | $24.16 | 116800 |
| 2024-02-21 | -98.84 | $24.26 | 96910 |
| 2024-02-20 | -94.16 | $24.40 | 96339 |
| 2024-02-16 | -80.16 | $24.76 | 131723 |
| 2024-02-15 | -73.15 | $24.94 | 125800 |
| 2024-02-14 | -91.05 | $24.48 | 85517 |
| 2024-02-13 | -95.72 | $24.36 | 116908 |
| 2024-02-12 | -48.48 | $25.76 | 83600 |
| 2024-02-09 | -48.16 | $25.95 | 70329 |
| 2024-02-08 | -59.20 | $25.62 | 99800 |
| 2024-02-07 | -89.61 | $24.72 | 66631 |
| 2024-02-06 | -94.80 | $24.94 | 64906 |
| 2024-02-05 | -100.00 | $24.85 | 60200 |
| 2024-02-02 | -89.83 | $25.72 | 60929 |
| 2024-02-01 | -71.22 | $26.36 | 63736 |
| 2024-01-31 | -79.13 | $26.09 | 108200 |
| 2024-01-30 | -71.88 | $26.34 | 56900 |
| 2024-01-29 | -74.49 | $26.25 | 54300 |
| 2024-01-26 | -76.81 | $26.17 | 68515 |
| 2024-01-25 | -76.23 | $26.19 | 51300 |
| 2024-01-24 | -90.72 | $25.69 | 60643 |
| 2024-01-23 | -88.12 | $25.78 | 59123 |
| 2024-01-22 | -91.30 | $25.67 | 65600 |
| 2024-01-19 | -90.72 | $25.69 | 100640 |
| 2024-01-18 | -81.29 | $26.30 | 85900 |
| 2024-01-17 | -71.29 | $26.61 | 85400 |
| 2024-01-16 | -73.55 | $26.54 | 128100 |
| 2024-01-12 | -70.97 | $26.62 | 85205 |
| 2024-01-11 | -55.11 | $26.88 | 145120 |
| 2024-01-10 | -39.94 | $27.39 | 128300 |
| 2024-01-09 | -68.72 | $26.36 | 115224 |
| 2024-01-08 | -9.63 | $28.43 | 125507 |
| 2024-01-05 | -11.11 | $28.37 | 117923 |
| 2024-01-04 | -10.86 | $28.38 | 69100 |
| 2024-01-03 | -16.54 | $28.15 | 83937 |
| 2024-01-02 | -2.28 | $28.62 | 78247 |
| 2023-12-29 | -8.14 | $28.23 | 64219 |
| 2023-12-28 | -2.21 | $28.51 | 78548 |
| 2023-12-27 | -6.21 | $28.14 | 52520 |
| 2023-12-26 | -13.32 | $27.75 | 60600 |
| 2023-12-22 | -16.60 | $27.58 | 70500 |
| 2023-12-21 | -22.20 | $27.29 | 149200 |
| 2023-12-20 | -18.73 | $27.47 | 96900 |
| 2023-12-19 | -4.19 | $27.15 | 68400 |
| 2023-12-18 | -14.43 | $26.73 | 72716 |
| 2023-12-15 | -11.25 | $26.86 | 216943 |
| 2023-12-14 | -5.33 | $27.10 | 116200 |
| 2023-12-13 | -0.30 | $26.47 | 229231 |
| 2023-12-12 | -7.81 | $25.55 | 43100 |
| 2023-12-11 | -6.11 | $25.56 | 50822 |
| 2023-12-08 | -8.33 | $25.49 | 102704 |
| 2023-12-07 | -7.69 | $25.51 | 46100 |
| 2023-12-06 | -6.82 | $25.50 | 92702 |
| 2023-12-05 | -17.21 | $25.18 | 61301 |
| 2023-12-04 | -6.82 | $25.50 | 73609 |
| 2023-12-01 | -2.93 | $25.28 | 147100 |
| 2023-11-30 | -42.03 | $23.83 | 81900 |
| 2023-11-29 | -37.92 | $23.79 | 74107 |
| 2023-11-28 | -46.51 | $23.50 | 64700 |
| 2023-11-27 | -48.04 | $23.35 | 63735 |
| 2023-11-24 | -32.58 | $23.69 | 34647 |
| 2023-11-22 | -35.48 | $23.60 | 54828 |
| 2023-11-21 | -42.26 | $23.39 | 72834 |
| 2023-11-20 | -29.68 | $23.78 | 100510 |
| 2023-11-17 | -14.52 | $24.25 | 110608 |
| 2023-11-16 | -38.71 | $23.50 | 85200 |
| 2023-11-15 | -15.91 | $23.82 | 77700 |
| 2023-11-14 | -17.14 | $23.92 | 103718 |
| 2023-11-13 | -58.19 | $22.80 | 54013 |
| 2023-11-10 | -54.70 | $22.90 | 61111 |
| 2023-11-09 | -61.32 | $22.71 | 45747 |
| 2023-11-08 | -47.04 | $23.12 | 33600 |
| 2023-11-07 | -42.86 | $23.24 | 53400 |
| 2023-11-06 | -32.06 | $23.55 | 60245 |
| 2023-11-03 | -24.74 | $23.76 | 79106 |
| 2023-11-02 | -47.39 | $23.11 | 63200 |
| 2023-11-01 | -66.90 | $22.55 | 62581 |
| 2023-10-31 | -67.94 | $22.52 | 73213 |
| 2023-10-30 | -76.66 | $22.27 | 98194 |
| 2023-10-27 | -92.59 | $21.82 | 109300 |
| 2023-10-26 | -94.37 | $22.18 | 87230 |
| 2023-10-25 | -96.58 | $22.18 | 52300 |
| 2023-10-24 | -90.04 | $22.62 | 45204 |
| 2023-10-23 | -98.80 | $22.67 | 45241 |
| 2023-10-20 | -99.15 | $22.87 | 80444 |
| 2023-10-19 | -96.65 | $23.33 | 102607 |
| 2023-10-18 | -59.11 | $24.20 | 53900 |
| 2023-10-17 | -55.74 | $24.36 | 69517 |
| 2023-10-16 | -67.21 | $24.08 | 59500 |
| 2023-10-13 | -91.80 | $23.48 | 52800 |
| 2023-10-12 | -81.97 | $23.72 | 73345 |
| 2023-10-11 | -64.75 | $24.14 | 43800 |
| 2023-10-10 | -70.08 | $24.01 | 53800 |
| 2023-10-09 | -69.67 | $24.02 | 54000 |
| 2023-10-06 | -79.92 | $23.77 | 59813 |
| 2023-10-05 | -81.97 | $23.72 | 59800 |
| 2023-10-04 | -80.33 | $23.76 | 57700 |
| 2023-10-03 | -83.20 | $23.69 | 71700 |
| 2023-10-02 | -87.00 | $23.98 | 98840 |
| 2023-09-29 | -73.17 | $24.52 | 59955 |
| 2023-09-28 | -68.02 | $24.71 | 61621 |
| 2023-09-27 | -77.67 | $24.52 | 82008 |
| 2023-09-26 | -87.31 | $24.33 | 56600 |
| 2023-09-25 | -44.67 | $25.17 | 91500 |
| 2023-09-22 | -47.21 | $25.12 | 59000 |
| 2023-09-21 | -30.19 | $25.25 | 122300 |
| 2023-09-20 | -20.00 | $25.35 | 80300 |
| 2023-09-19 | -24.87 | $25.10 | 46800 |
| 2023-09-18 | -26.90 | $24.99 | 55500 |
| 2023-09-15 | -24.87 | $25.07 | 176000 |
| 2023-09-14 | -21.07 | $25.22 | 54420 |
| 2023-09-13 | -31.98 | $24.79 | 78200 |
| 2023-09-12 | -39.09 | $24.51 | 35700 |
| 2023-09-11 | -38.83 | $24.52 | 66400 |
| 2023-09-08 | -37.06 | $24.59 | 62845 |
| 2023-09-07 | -44.16 | $24.31 | 139107 |
| 2023-09-06 | -37.31 | $24.58 | 57808 |
| 2023-09-05 | -34.77 | $24.68 | 54100 |
| 2023-09-01 | -24.62 | $25.08 | 54600 |
| 2023-08-31 | -19.54 | $25.28 | 163411 |
| 2023-08-30 | -1.88 | $25.76 | 55849 |
| 2023-08-29 | -1.41 | $25.60 | 86200 |
| 2023-08-28 | -1.47 | $25.47 | 107400 |
| 2023-08-25 | -5.32 | $24.60 | 106765 |
| 2023-08-24 | -12.45 | $24.22 | 232000 |
| 2023-08-23 | -39.01 | $23.47 | 73000 |
| 2023-08-22 | -83.86 | $22.47 | 92646 |
| 2023-08-21 | -90.63 | $22.32 | 74900 |
| 2023-08-18 | -94.52 | $22.38 | 71212 |
| 2023-08-17 | -97.88 | $22.60 | 65900 |
| 2023-08-16 | -94.37 | $22.78 | 70500 |
| 2023-08-15 | -75.09 | $23.32 | 54645 |
| 2023-08-14 | -51.70 | $23.94 | 120520 |
| 2023-08-11 | -77.74 | $23.25 | 130143 |
| 2023-08-10 | -96.60 | $22.75 | 120725 |
| 2023-08-09 | -96.54 | $22.80 | 62900 |
| 2023-08-08 | -87.69 | $23.03 | 67800 |
| 2023-08-07 | -87.93 | $23.27 | 62200 |
| 2023-08-04 | -97.41 | $23.05 | 39411 |
| 2023-08-03 | -95.24 | $23.11 | 64643 |
| 2023-08-02 | -91.86 | $23.28 | 60802 |
| 2023-08-01 | -81.53 | $23.50 | 70308 |
| 2023-07-31 | -77.93 | $23.58 | 113503 |
| 2023-07-28 | -74.57 | $23.58 | 42617 |
| 2023-07-27 | -68.97 | $23.71 | 85300 |
| 2023-07-26 | -44.53 | $24.21 | 136238 |
| 2023-07-25 | -70.85 | $23.56 | 89009 |
| 2023-07-24 | -39.27 | $24.34 | 147400 |
| 2023-07-21 | -49.80 | $24.08 | 83948 |
| 2023-07-20 | -25.51 | $24.68 | 97800 |
| 2023-07-19 | -26.32 | $24.66 | 100223 |
| 2023-07-18 | 0.00 | $24.47 | 136747 |
| 2023-07-17 | -19.25 | $24.14 | 79524 |
| 2023-07-14 | -20.50 | $24.12 | 70047 |
| 2023-07-13 | -3.13 | $24.39 | 95400 |
| 2023-07-12 | -16.00 | $24.10 | 83900 |
| 2023-07-11 | -25.69 | $23.91 | 70600 |
| 2023-07-10 | -38.19 | $23.73 | 63354 |
| 2023-07-07 | -44.44 | $23.64 | 140610 |
| 2023-07-06 | -42.36 | $23.67 | 67604 |
| 2023-07-05 | -34.18 | $23.61 | 91230 |
| 2023-07-03 | -26.46 | $23.69 | 38334 |
| 2023-06-30 | -48.47 | $23.17 | 101617 |
| 2023-06-29 | -32.54 | $23.32 | 47728 |
| 2023-06-28 | -38.00 | $23.14 | 70400 |
| 2023-06-27 | -32.67 | $23.30 | 52400 |
| 2023-06-26 | -32.67 | $23.30 | 79331 |
| 2023-06-23 | -29.33 | $23.40 | 243300 |
| 2023-06-22 | -23.00 | $23.59 | 121902 |
| 2023-06-21 | -30.00 | $23.38 | 81836 |
| 2023-06-20 | -27.33 | $23.46 | 69143 |
| 2023-06-16 | -17.67 | $23.75 | 146114 |
| 2023-06-15 | -17.33 | $23.76 | 104800 |
| 2023-06-14 | -20.33 | $23.67 | 86806 |
| 2023-06-13 | -8.53 | $23.87 | 130600 |
| 2023-06-12 | -14.11 | $23.65 | 85300 |
| 2023-06-09 | -10.81 | $23.76 | 65249 |
| 2023-06-08 | -9.91 | $23.79 | 78723 |
| 2023-06-07 | -6.01 | $23.92 | 122800 |
| 2023-06-06 | -8.37 | $23.20 | 112803 |
| 2023-06-05 | -21.11 | $22.36 | 63744 |
| 2023-06-02 | -28.17 | $22.60 | 90600 |
| 2023-06-01 | -60.63 | $21.79 | 62800 |
| 2023-05-31 | -76.88 | $21.53 | 135000 |
| 2023-05-30 | -73.44 | $21.64 | 59400 |
| 2023-05-26 | -72.27 | $21.68 | 63042 |
| 2023-05-25 | -76.95 | $21.53 | 53900 |
| 2023-05-24 | -73.52 | $21.64 | 83534 |
| 2023-05-23 | -56.70 | $22.18 | 88105 |
| 2023-05-22 | -69.61 | $21.89 | 72441 |
| 2023-05-19 | -62.71 | $22.14 | 73000 |
| 2023-05-18 | -61.31 | $22.21 | 74140 |
| 2023-05-17 | -73.33 | $21.95 | 79630 |
| 2023-05-16 | -87.00 | $21.37 | 90900 |
| 2023-05-15 | -85.87 | $21.46 | 81800 |
| 2023-05-12 | -95.02 | $21.14 | 51252 |
| 2023-05-11 | -88.74 | $21.43 | 62316 |
| 2023-05-10 | -85.50 | $21.58 | 80913 |
| 2023-05-09 | -79.44 | $21.86 | 132505 |
| 2023-05-08 | -74.81 | $22.22 | 51000 |
| 2023-05-05 | -69.23 | $22.51 | 66440 |
| 2023-05-04 | -68.55 | $22.58 | 180230 |
| 2023-05-03 | -98.69 | $23.20 | 72706 |
| 2023-05-02 | -87.58 | $23.54 | 135900 |
| 2023-05-01 | -81.55 | $23.80 | 69600 |
| 2023-04-28 | -83.04 | $23.75 | 51937 |
| 2023-04-27 | -89.88 | $23.52 | 40206 |
| 2023-04-26 | -97.62 | $23.26 | 62437 |
| 2023-04-25 | -98.04 | $23.54 | 62600 |
| 2023-04-24 | -87.22 | $24.22 | 68300 |
| 2023-04-21 | -92.49 | $24.20 | 69424 |
| 2023-04-20 | -83.96 | $24.76 | 51709 |
| 2023-04-19 | -69.34 | $25.07 | 45700 |
| 2023-04-18 | -66.04 | $25.14 | 70900 |
| 2023-04-17 | -52.07 | $25.41 | 54100 |
| 2023-04-14 | -55.31 | $25.03 | 37820 |
| 2023-04-13 | -54.58 | $25.05 | 53703 |
| 2023-04-12 | -56.04 | $25.01 | 56302 |
| 2023-04-11 | -45.42 | $25.30 | 282000 |
| 2023-04-10 | -21.25 | $25.96 | 74000 |
| 2023-04-06 | -50.00 | $25.88 | 43900 |
| 2023-04-05 | -56.88 | $25.88 | 39600 |
| 2023-04-04 | -61.46 | $25.66 | 50100 |
| 2023-04-03 | -56.39 | $25.96 | 62000 |
| 2023-03-31 | -52.35 | $26.24 | 66100 |
| 2023-03-30 | -63.10 | $25.74 | 25712 |
| 2023-03-29 | -61.95 | $25.80 | 39139 |
| 2023-03-28 | -65.58 | $25.61 | 77100 |
| 2023-03-27 | -64.24 | $25.68 | 52901 |
| 2023-03-24 | -63.16 | $25.77 | 137800 |
| 2023-03-23 | -83.83 | $24.67 | 77300 |
| 2023-03-22 | -79.14 | $24.92 | 78200 |
| 2023-03-21 | -65.69 | $25.68 | 98038 |
| 2023-03-20 | -83.12 | $24.74 | 87100 |
| 2023-03-17 | -95.12 | $24.13 | 401700 |
| 2023-03-16 | -88.16 | $25.01 | 114349 |
| 2023-03-15 | -80.82 | $25.65 | 114729 |
| 2023-03-14 | -89.92 | $25.64 | 98500 |
| 2023-03-13 | -93.54 | $25.45 | 172200 |
| 2023-03-10 | -93.50 | $26.63 | 102800 |
| 2023-03-09 | -68.00 | $27.82 | 75900 |
| 2023-03-08 | -49.07 | $28.53 | 36200 |
| 2023-03-07 | -55.20 | $28.30 | 45511 |
| 2023-03-06 | -45.87 | $28.65 | 59300 |
| 2023-03-03 | -57.14 | $28.69 | 64822 |
| 2023-03-02 | -67.95 | $28.20 | 46300 |
| 2023-03-01 | -62.47 | $28.47 | 64823 |
| 2023-02-28 | -69.17 | $28.14 | 119800 |
| 2023-02-27 | -62.27 | $28.48 | 64900 |
| 2023-02-24 | -61.05 | $28.54 | 50832 |
| 2023-02-23 | -60.45 | $28.57 | 62948 |
| 2023-02-22 | -68.56 | $28.17 | 76100 |
| 2023-02-21 | -64.30 | $28.38 | 89713 |
| 2023-02-17 | -37.93 | $29.68 | 157400 |
| 2023-02-16 | -34.48 | $29.85 | 167923 |
| 2023-02-15 | -83.57 | $27.43 | 155338 |
| 2023-02-14 | -92.70 | $26.98 | 57927 |
| 2023-02-13 | -83.57 | $27.43 | 55022 |
| 2023-02-10 | -91.48 | $27.04 | 121032 |
| 2023-02-09 | -99.34 | $27.02 | 116500 |
| 2023-02-08 | -99.02 | $27.50 | 134836 |
| 2023-02-07 | -94.54 | $28.26 | 147700 |
| 2023-02-06 | -81.49 | $28.82 | 215310 |
| 2023-02-03 | -39.55 | $30.15 | 88149 |
| 2023-02-02 | -9.97 | $31.16 | 80518 |
| 2023-02-01 | -4.94 | $30.91 | 70036 |
| 2023-01-31 | 0.00 | $31.02 | 66000 |
| 2023-01-30 | -13.91 | $30.24 | 46400 |
| 2023-01-27 | -5.76 | $30.42 | 146400 |
| 2023-01-26 | -17.91 | $29.84 | 41407 |
| 2023-01-25 | -16.04 | $29.89 | 43400 |
| 2023-01-24 | -32.09 | $29.46 | 110800 |
| 2023-01-23 | -33.55 | $29.31 | 58116 |
| 2023-01-20 | -33.22 | $29.32 | 38025 |
| 2023-01-19 | -20.93 | $29.69 | 51617 |
| 2023-01-18 | -20.60 | $29.70 | 46749 |
| 2023-01-17 | -16.28 | $29.83 | 76041 |
| 2023-01-13 | -25.58 | $29.55 | 43645 |
| 2023-01-12 | -19.93 | $29.72 | 66000 |
| 2023-01-11 | -21.25 | $29.20 | 73212 |
| 2023-01-10 | -39.17 | $28.77 | 42700 |
| 2023-01-09 | -40.42 | $28.74 | 89200 |
| 2023-01-06 | -37.08 | $28.82 | 52816 |
| 2023-01-05 | -71.25 | $28.00 | 53400 |
| 2023-01-04 | -41.25 | $28.72 | 36145 |
| 2023-01-03 | -55.42 | $28.38 | 87404 |
| 2022-12-30 | -60.83 | $28.25 | 46031 |
| 2022-12-29 | -51.25 | $28.48 | 42500 |
| 2022-12-28 | -67.92 | $28.08 | 35146 |
| 2022-12-27 | -54.58 | $28.40 | 56400 |
| 2022-12-23 | -58.33 | $28.31 | 44145 |
| 2022-12-22 | -69.58 | $28.04 | 255900 |
| 2022-12-21 | -71.91 | $28.02 | 120400 |
| 2022-12-20 | -57.45 | $28.36 | 111200 |
| 2022-12-19 | -62.98 | $28.23 | 68619 |
| 2022-12-16 | -47.23 | $28.60 | 110600 |
| 2022-12-15 | -31.06 | $28.98 | 239449 |
| 2022-12-14 | -18.75 | $29.11 | 120402 |
| 2022-12-13 | -34.30 | $28.52 | 203814 |
| 2022-12-12 | -36.89 | $28.44 | 53745 |
| 2022-12-09 | -54.69 | $27.89 | 45600 |
| 2022-12-08 | -60.84 | $27.70 | 83700 |
| 2022-12-07 | -59.55 | $27.74 | 71600 |
| 2022-12-06 | -55.02 | $27.88 | 92100 |
| 2022-12-05 | -55.99 | $27.85 | 56419 |
| 2022-12-02 | -23.90 | $28.82 | 57000 |
| 2022-12-01 | -22.19 | $28.81 | 93200 |
| 2022-11-30 | -1.06 | $28.91 | 105600 |
| 2022-11-29 | -6.43 | $28.73 | 77000 |
| 2022-11-28 | -10.07 | $28.52 | 70600 |
| 2022-11-25 | -3.36 | $28.70 | 33932 |
| 2022-11-23 | -16.04 | $28.36 | 58103 |
| 2022-11-22 | -11.15 | $28.49 | 47918 |
| 2022-11-21 | -21.32 | $28.11 | 60600 |
| 2022-11-18 | -12.89 | $28.34 | 87400 |
| 2022-11-17 | -9.28 | $28.35 | 138105 |
| 2022-11-16 | -9.88 | $28.03 | 144800 |
| 2022-11-15 | -38.37 | $27.05 | 179807 |
| 2022-11-14 | -37.21 | $27.09 | 99900 |
| 2022-11-11 | -12.79 | $27.93 | 62129 |
| 2022-11-10 | -2.77 | $28.03 | 184494 |
| 2022-11-09 | -18.93 | $27.14 | 52500 |
| 2022-11-08 | -10.44 | $27.49 | 135107 |
| 2022-11-07 | -4.55 | $27.58 | 109490 |
| 2022-11-04 | -16.93 | $26.94 | 116018 |
| 2022-11-03 | -28.97 | $26.43 | 99202 |
| 2022-11-02 | -14.61 | $27.00 | 132918 |
| 2022-11-01 | -4.83 | $27.35 | 76500 |
| 2022-10-31 | -2.08 | $27.37 | 87719 |
| 2022-10-28 | -5.73 | $27.23 | 124213 |
| 2022-10-27 | -3.36 | $26.74 | 135119 |
| 2022-10-26 | -15.69 | $26.17 | 82803 |
| 2022-10-25 | -15.96 | $26.16 | 203147 |
| 2022-10-24 | -28.19 | $25.70 | 106300 |
| 2022-10-21 | -35.11 | $25.44 | 84413 |
| 2022-10-20 | -25.00 | $25.82 | 71402 |
| 2022-10-19 | -22.87 | $25.90 | 126100 |
| 2022-10-18 | -24.20 | $25.85 | 81544 |
| 2022-10-17 | -6.71 | $25.92 | 86237 |
| 2022-10-14 | -34.47 | $24.92 | 76300 |
| 2022-10-13 | -19.67 | $25.41 | 130023 |
| 2022-10-12 | -63.69 | $24.26 | 114703 |
| 2022-10-11 | -66.22 | $24.26 | 82206 |
| 2022-10-10 | -67.02 | $24.23 | 114900 |
| 2022-10-07 | -77.16 | $23.95 | 95703 |
| 2022-10-06 | -65.14 | $24.45 | 52619 |
| 2022-10-05 | -57.69 | $24.76 | 67709 |
| 2022-10-04 | -45.91 | $25.25 | 138600 |
| 2022-10-03 | -69.95 | $24.25 | 139000 |
| 2022-09-30 | -83.41 | $23.69 | 643215 |
| 2022-09-29 | -99.02 | $23.11 | 69644 |
| 2022-09-28 | -91.67 | $24.30 | 39511 |
| 2022-09-27 | -100.00 | $24.04 | 58900 |
| 2022-09-26 | -93.27 | $24.27 | 83000 |
| 2022-09-23 | -88.24 | $24.77 | 66612 |
| 2022-09-22 | -85.32 | $25.45 | 67940 |
| 2022-09-21 | -76.79 | $25.70 | 71400 |
| 2022-09-20 | -78.96 | $25.67 | 97704 |
| 2022-09-19 | -85.89 | $25.89 | 71700 |
| 2022-09-16 | -95.92 | $25.67 | 228428 |
| 2022-09-15 | -87.20 | $26.05 | 57722 |
| 2022-09-14 | -80.27 | $26.31 | 69825 |
| 2022-09-13 | -83.45 | $26.27 | 50341 |
| 2022-09-12 | -66.67 | $26.98 | 43700 |
| 2022-09-09 | -82.98 | $26.29 | 35300 |
| 2022-09-08 | -91.25 | $25.94 | 47500 |
| 2022-09-07 | -84.16 | $26.24 | 62149 |
| 2022-09-06 | -94.30 | $25.83 | 44900 |
| 2022-09-02 | -95.29 | $25.96 | 43735 |
| 2022-09-01 | -87.99 | $26.43 | 60724 |
| 2022-08-31 | -98.17 | $26.04 | 91812 |
| 2022-08-30 | -98.48 | $26.57 | 85200 |
| 2022-08-29 | -97.31 | $26.91 | 31215 |
| 2022-08-26 | -97.46 | $27.11 | 74031 |
| 2022-08-25 | -78.20 | $27.72 | 30532 |
| 2022-08-24 | -81.95 | $27.62 | 48304 |
| 2022-08-23 | -84.96 | $27.54 | 60100 |
| 2022-08-22 | -65.04 | $28.07 | 39020 |
| 2022-08-19 | -33.10 | $28.87 | 55525 |
| 2022-08-18 | -19.43 | $29.25 | 24800 |
| 2022-08-17 | -25.80 | $29.07 | 94100 |
| 2022-08-16 | -14.13 | $29.40 | 114420 |
| 2022-08-15 | -3.68 | $29.59 | 40000 |
| 2022-08-12 | -6.46 | $29.43 | 49200 |
| 2022-08-11 | -8.64 | $29.19 | 41300 |
| 2022-08-10 | -16.59 | $28.74 | 53501 |
| 2022-08-09 | -33.64 | $28.37 | 55509 |
| 2022-08-08 | -31.80 | $28.41 | 50927 |
| 2022-08-05 | -18.43 | $28.70 | 83000 |
| 2022-08-04 | -40.09 | $28.23 | 40631 |
| 2022-08-03 | -24.88 | $28.56 | 71409 |
| 2022-08-02 | -20.77 | $28.57 | 52906 |
| 2022-08-01 | -28.39 | $28.62 | 86400 |
| 2022-07-29 | -16.10 | $28.91 | 123904 |
| 2022-07-28 | -52.97 | $28.04 | 113303 |
| 2022-07-27 | -72.46 | $27.58 | 72537 |
| 2022-07-26 | -66.26 | $27.75 | 61800 |
| 2022-07-25 | -80.25 | $27.41 | 59100 |
| 2022-07-22 | -86.01 | $27.27 | 111105 |
| 2022-07-21 | -60.49 | $27.89 | 116005 |
| 2022-07-20 | -79.42 | $27.43 | 97600 |
| 2022-07-19 | -60.91 | $27.88 | 76700 |
| 2022-07-18 | -62.41 | $27.70 | 78600 |
| 2022-07-15 | -55.52 | $27.80 | 79754 |
| 2022-07-14 | -76.16 | $27.22 | 83700 |
| 2022-07-13 | -64.06 | $27.56 | 36500 |
| 2022-07-12 | -52.81 | $28.06 | 39500 |
| 2022-07-11 | -56.23 | $28.06 | 143930 |
| 2022-07-08 | -62.99 | $27.96 | 140722 |
| 2022-07-07 | -53.71 | $28.36 | 26232 |
| 2022-07-06 | -59.95 | $28.16 | 52315 |
| 2022-07-05 | -42.29 | $28.87 | 54100 |
| 2022-07-01 | -40.55 | $28.94 | 71200 |
| 2022-06-30 | -55.22 | $28.35 | 24700 |
| 2022-06-29 | -51.99 | $28.48 | 30400 |
| 2022-06-28 | -52.99 | $28.44 | 50109 |
| 2022-06-27 | -45.02 | $28.76 | 41947 |
| 2022-06-24 | -51.99 | $28.48 | 281207 |
| 2022-06-23 | -74.63 | $27.57 | 43400 |
| 2022-06-22 | -71.14 | $27.71 | 44000 |
| 2022-06-21 | -67.41 | $27.86 | 67000 |
| 2022-06-17 | -89.05 | $26.99 | 67215 |
| 2022-06-16 | -95.77 | $26.72 | 76111 |
| 2022-06-15 | -62.17 | $28.45 | 43917 |
| 2022-06-14 | -79.47 | $27.86 | 75334 |
| 2022-06-13 | -76.83 | $27.95 | 67921 |
| 2022-06-10 | -24.34 | $29.74 | 61300 |
| 2022-06-09 | -17.01 | $29.99 | 50903 |
| 2022-06-08 | -8.80 | $30.27 | 36100 |
| 2022-06-07 | -1.66 | $30.51 | 60800 |
| 2022-06-06 | -1.54 | $30.15 | 55200 |
| 2022-06-03 | -5.57 | $30.00 | 47028 |
| 2022-06-02 | -8.36 | $29.91 | 40272 |
| 2022-06-01 | -26.01 | $29.34 | 61600 |
| 2022-05-31 | -4.80 | $30.02 | 147000 |
| 2022-05-27 | -9.91 | $29.85 | 46661 |
| 2022-05-26 | -19.68 | $29.38 | 102230 |
| 2022-05-25 | -20.52 | $28.67 | 43940 |
| 2022-05-24 | -42.24 | $28.16 | 50300 |
| 2022-05-23 | -48.71 | $28.01 | 91600 |
| 2022-05-20 | -39.22 | $28.23 | 79800 |
| 2022-05-19 | -63.96 | $27.93 | 56133 |
| 2022-05-18 | -57.04 | $28.65 | 73400 |
| 2022-05-17 | -49.89 | $29.07 | 48715 |
| 2022-05-16 | -63.25 | $28.47 | 49534 |
| 2022-05-13 | -67.26 | $28.29 | 124300 |
| 2022-05-12 | -78.62 | $27.78 | 124405 |
| 2022-05-11 | -78.84 | $27.77 | 96600 |
| 2022-05-10 | -86.19 | $27.44 | 90900 |
| 2022-05-09 | -86.19 | $27.44 | 70600 |
| 2022-05-06 | -69.04 | $28.21 | 78965 |
| 2022-05-05 | -82.63 | $27.60 | 94905 |
| 2022-05-04 | -83.30 | $27.57 | 107218 |
| 2022-05-03 | -81.74 | $27.64 | 66932 |
| 2022-05-02 | -91.24 | $27.23 | 120500 |
| 2022-04-29 | -90.17 | $27.28 | 207700 |
| 2022-04-28 | -74.84 | $28.00 | 77110 |
| 2022-04-27 | -100.00 | $26.82 | 97200 |
| 2022-04-26 | -98.79 | $27.66 | 68450 |
| 2022-04-25 | -86.63 | $28.88 | 77515 |
| 2022-04-22 | -97.82 | $29.04 | 56900 |
| 2022-04-21 | -64.34 | $30.07 | 92100 |
| 2022-04-20 | -44.19 | $30.59 | 72000 |
| 2022-04-19 | -40.70 | $30.68 | 55722 |
| 2022-04-18 | -63.57 | $30.09 | 53637 |
| 2022-04-14 | -63.18 | $30.10 | 49900 |
| 2022-04-13 | -56.98 | $30.26 | 67300 |
| 2022-04-12 | -94.57 | $29.29 | 32800 |
| 2022-04-11 | -95.26 | $29.32 | 180100 |
| 2022-04-08 | -86.56 | $29.54 | 36936 |
| 2022-04-07 | -72.33 | $29.90 | 25900 |
| 2022-04-06 | -64.82 | $30.09 | 49500 |
| 2022-04-05 | -54.15 | $30.36 | 52500 |
| 2022-04-04 | -40.32 | $30.71 | 53620 |
| 2022-04-01 | -13.83 | $31.38 | 42800 |
| 2022-03-31 | -24.90 | $31.10 | 47700 |
| 2022-03-30 | -15.02 | $31.35 | 45700 |
| 2022-03-29 | -4.74 | $31.61 | 66828 |
| 2022-03-28 | -8.57 | $30.65 | 59400 |
| 2022-03-25 | -16.19 | $30.49 | 57700 |
| 2022-03-24 | -34.29 | $30.11 | 61800 |
| 2022-03-23 | -27.81 | $29.99 | 42234 |
| 2022-03-22 | -14.24 | $30.40 | 67728 |
| 2022-03-21 | -15.88 | $30.30 | 35738 |
| 2022-03-18 | -15.88 | $30.30 | 115700 |
| 2022-03-17 | -18.64 | $30.08 | 40408 |
| 2022-03-16 | -31.90 | $29.71 | 53909 |
| 2022-03-15 | -34.77 | $29.63 | 50539 |
| 2022-03-14 | -31.90 | $29.71 | 51200 |
| 2022-03-11 | -22.58 | $29.97 | 31403 |
| 2022-03-10 | -12.37 | $30.36 | 32600 |
| 2022-03-09 | -21.76 | $30.47 | 64948 |
| 2022-03-08 | -35.00 | $30.02 | 90700 |
| 2022-03-07 | -41.76 | $29.79 | 65539 |
| 2022-03-04 | -41.18 | $29.81 | 70400 |
| 2022-03-03 | -51.91 | $29.70 | 46907 |
| 2022-03-02 | -60.76 | $29.47 | 49501 |
| 2022-03-01 | -70.69 | $29.05 | 80618 |
| 2022-02-28 | -69.00 | $29.14 | 125725 |
| 2022-02-25 | -54.31 | $29.77 | 35343 |
| 2022-02-24 | -68.30 | $29.17 | 102521 |
| 2022-02-23 | -97.60 | $28.61 | 108349 |
| 2022-02-22 | -90.99 | $29.34 | 54733 |
| 2022-02-18 | -94.63 | $29.45 | 131000 |
| 2022-02-17 | -96.96 | $29.49 | 72446 |
| 2022-02-16 | -81.78 | $30.18 | 127400 |
| 2022-02-15 | -91.11 | $29.82 | 58300 |
| 2022-02-14 | -91.92 | $29.81 | 72100 |
| 2022-02-11 | -86.09 | $30.12 | 109500 |
| 2022-02-10 | -85.96 | $30.13 | 78000 |
| 2022-02-09 | -75.47 | $30.69 | 70607 |
| 2022-02-08 | -76.18 | $30.79 | 61902 |
| 2022-02-07 | -77.35 | $30.78 | 59500 |
| 2022-02-04 | -80.38 | $30.61 | 62244 |
| 2022-02-03 | -77.05 | $31.00 | 70641 |
| 2022-02-02 | -68.27 | $31.62 | 78315 |
| 2022-02-01 | -65.06 | $31.85 | 64700 |
| 2022-01-31 | -62.80 | $32.01 | 116533 |
| 2022-01-28 | -87.13 | $30.29 | 155900 |
| 2022-01-27 | -98.23 | $30.35 | 76000 |
| 2022-01-26 | -93.87 | $31.09 | 75000 |
| 2022-01-25 | -87.87 | $31.45 | 128700 |
| 2022-01-24 | -80.11 | $32.10 | 84200 |
| 2022-01-21 | -100.00 | $32.11 | 85837 |
| 2022-01-20 | -97.41 | $33.07 | 114637 |
| 2022-01-19 | -83.82 | $33.60 | 55900 |
| 2022-01-18 | -60.49 | $34.00 | 48800 |
| 2022-01-14 | -50.12 | $34.42 | 57126 |
| 2022-01-13 | -54.32 | $34.25 | 51600 |
| 2022-01-12 | -55.80 | $34.19 | 145726 |
| 2022-01-11 | -48.89 | $34.47 | 61400 |
| 2022-01-10 | -38.52 | $34.89 | 208711 |
| 2022-01-07 | -26.91 | $35.36 | 75400 |
| 2022-01-06 | -27.65 | $35.33 | 161440 |
| 2022-01-05 | -33.58 | $35.09 | 65800 |
| 2022-01-04 | -9.88 | $36.05 | 66100 |
| 2022-01-03 | -13.39 | $35.31 | 53100 |
| 2021-12-31 | -10.59 | $34.68 | 42000 |
| 2021-12-30 | -27.80 | $34.40 | 30509 |
| 2021-12-29 | -28.52 | $34.38 | 38141 |
| 2021-12-28 | -29.25 | $34.19 | 50632 |
| 2021-12-27 | -37.30 | $34.14 | 63740 |
| 2021-12-23 | -48.65 | $33.72 | 68900 |
| 2021-12-22 | -58.81 | $33.83 | 98904 |
| 2021-12-21 | -70.58 | $33.30 | 76724 |
| 2021-12-20 | -76.34 | $33.01 | 116400 |
| 2021-12-17 | -55.86 | $34.04 | 147848 |
| 2021-12-16 | -58.65 | $33.90 | 82600 |
| 2021-12-15 | -65.08 | $33.73 | 101300 |
| 2021-12-14 | -67.57 | $33.73 | 137862 |
| 2021-12-13 | -61.69 | $34.08 | 74600 |
| 2021-12-10 | -55.08 | $34.47 | 53400 |
| 2021-12-09 | -62.03 | $34.06 | 70439 |
| 2021-12-08 | -52.20 | $34.64 | 78100 |
| 2021-12-07 | -68.47 | $33.68 | 190913 |
| 2021-12-06 | -62.37 | $34.04 | 71500 |
| 2021-12-03 | -70.51 | $33.56 | 79600 |
| 2021-12-02 | -64.24 | $33.93 | 80850 |
| 2021-12-01 | -79.15 | $33.05 | 144600 |
| 2021-11-30 | -85.59 | $32.67 | 252835 |
| 2021-11-29 | -96.34 | $33.25 | 122700 |
| 2021-11-26 | -83.29 | $34.23 | 109336 |
| 2021-11-24 | -36.08 | $36.23 | 39800 |
| 2021-11-23 | -30.99 | $36.44 | 92900 |
| 2021-11-22 | -41.16 | $36.02 | 262009 |
| 2021-11-19 | -49.39 | $35.68 | 178125 |
| 2021-11-18 | -42.13 | $35.98 | 91700 |
| 2021-11-17 | -36.80 | $36.20 | 240000 |
| 2021-11-16 | -7.75 | $37.40 | 95918 |
| 2021-11-15 | -4.12 | $37.55 | 54000 |
| 2021-11-12 | -7.34 | $37.08 | 45444 |
| 2021-11-11 | 0.00 | $37.00 | 59400 |
| 2021-11-10 | -11.51 | $36.54 | 72600 |
| 2021-11-09 | -11.59 | $36.45 | 57820 |
| 2021-11-08 | -16.59 | $36.23 | 53400 |
| 2021-11-05 | -7.27 | $36.64 | 139300 |
| 2021-11-04 | -49.25 | $34.26 | 83000 |
| 2021-11-03 | -36.72 | $34.68 | 72243 |
| 2021-11-02 | -40.30 | $34.56 | 61424 |
| 2021-11-01 | -21.41 | $35.13 | 93743 |
| 2021-10-29 | -31.80 | $34.79 | 102000 |
| 2021-10-28 | -5.81 | $35.64 | 37126 |
| 2021-10-27 | -30.58 | $34.83 | 73807 |
| 2021-10-26 | -19.27 | $35.20 | 54300 |
| 2021-10-25 | -19.27 | $35.20 | 67034 |
| 2021-10-22 | -28.44 | $34.90 | 61132 |
| 2021-10-21 | -7.34 | $35.59 | 89845 |
| 2021-10-20 | -2.29 | $35.12 | 128131 |
| 2021-10-19 | -21.12 | $34.39 | 42000 |
| 2021-10-18 | -4.71 | $34.38 | 91000 |
| 2021-10-15 | -23.08 | $33.96 | 72700 |
| 2021-10-14 | -35.71 | $33.73 | 48522 |
| 2021-10-13 | -56.86 | $33.44 | 65516 |
| 2021-10-12 | -87.88 | $32.86 | 72300 |
| 2021-10-11 | -86.06 | $32.91 | 31334 |
| 2021-10-08 | -64.90 | $33.35 | 30839 |
| 2021-10-07 | -58.77 | $33.56 | 87400 |
| 2021-10-06 | -53.36 | $33.94 | 36700 |
| 2021-10-05 | -60.17 | $34.05 | 50600 |
| 2021-10-04 | -66.67 | $34.16 | 81000 |
| 2021-10-01 | -73.63 | $34.06 | 60300 |
| 2021-09-30 | -88.57 | $33.45 | 67900 |
| 2021-09-29 | -89.31 | $34.17 | 102939 |
| 2021-09-28 | -93.38 | $33.58 | 80300 |
| 2021-09-27 | -92.69 | $33.68 | 77922 |
| 2021-09-24 | -93.10 | $33.62 | 54000 |
| 2021-09-23 | -92.55 | $33.70 | 79000 |
| 2021-09-22 | -93.10 | $33.62 | 54900 |
| 2021-09-21 | -94.41 | $33.43 | 44700 |
| 2021-09-20 | -96.00 | $33.20 | 59200 |
| 2021-09-17 | -95.59 | $33.69 | 180700 |
| 2021-09-16 | -94.02 | $33.91 | 114428 |
| 2021-09-15 | -94.80 | $33.80 | 80300 |
| 2021-09-14 | -94.16 | $33.89 | 122935 |
| 2021-09-13 | -91.17 | $34.31 | 103646 |
| 2021-09-10 | -98.86 | $33.23 | 150600 |
| 2021-09-09 | -99.92 | $34.51 | 88530 |
| 2021-09-08 | -99.07 | $35.41 | 165800 |
| 2021-09-07 | -99.46 | $36.07 | 166718 |
| 2021-09-03 | -98.28 | $37.40 | 163893 |
| 2021-09-02 | -98.44 | $37.65 | 315517 |
| 2021-09-01 | -13.55 | $45.84 | 295112 |
| 2021-08-31 | -2.69 | $46.34 | 426476 |
| 2021-08-30 | -10.46 | $45.19 | 270521 |
| 2021-08-27 | -11.89 | $45.07 | 252461 |
| 2021-08-26 | -19.74 | $44.41 | 235800 |
| 2021-08-25 | -11.58 | $44.30 | 235100 |
| 2021-08-24 | -31.83 | $39.78 | 27200 |
| 2021-08-23 | -29.58 | $39.85 | 36633 |
| 2021-08-20 | -10.76 | $40.23 | 88834 |
| 2021-08-19 | -27.08 | $39.76 | 67134 |
| 2021-08-18 | -19.44 | $39.98 | 48400 |
| 2021-08-17 | -27.84 | $39.50 | 51620 |
| 2021-08-16 | -13.03 | $39.81 | 36904 |
| 2021-08-13 | -8.18 | $39.90 | 19000 |
| 2021-08-12 | -1.35 | $40.07 | 97700 |
| 2021-08-11 | -19.26 | $39.27 | 82248 |
| 2021-08-10 | -31.44 | $38.84 | 22600 |
| 2021-08-09 | -36.26 | $38.67 | 44600 |
| 2021-08-06 | -24.36 | $39.09 | 36700 |
| 2021-08-05 | -31.44 | $38.84 | 66214 |
| 2021-08-04 | -59.77 | $37.84 | 49100 |
| 2021-08-03 | -34.84 | $38.72 | 28500 |
| 2021-08-02 | -25.78 | $39.04 | 43136 |
| 2021-07-30 | -17.78 | $39.24 | 88903 |
| 2021-07-29 | -36.52 | $38.68 | 72728 |
| 2021-07-28 | -34.44 | $38.80 | 453206 |
| 2021-07-27 | -42.42 | $38.51 | 33648 |
| 2021-07-26 | -54.35 | $38.36 | 25425 |
| 2021-07-23 | -56.24 | $38.28 | 26700 |
| 2021-07-22 | -53.18 | $38.41 | 31500 |
| 2021-07-21 | -41.65 | $38.90 | 48200 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.27
2026-07-17
Close Price
$20.64
Vol: 232420Average Directional Index - Detailed Analysis
Minimum
8.95
Average
20.86
Maximum
55.68
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.27 | $20.64 | 232420 |
| 2026-07-16 | 20.33 | $21.04 | 190103 |
| 2026-07-15 | 20.01 | $20.61 | 199312 |
| 2026-07-14 | 19.94 | $20.54 | 201800 |
| 2026-07-13 | 20.24 | $20.44 | 199634 |
| 2026-07-10 | 20.56 | $20.49 | 137637 |
| 2026-07-09 | 21.22 | $20.18 | 212611 |
| 2026-07-08 | 22.25 | $19.87 | 148000 |
| 2026-07-07 | 22.98 | $19.70 | 178026 |
| 2026-07-06 | 23.99 | $20.04 | 80117 |
| 2026-07-02 | 24.85 | $20.50 | 83614 |
| 2026-07-01 | 25.06 | $20.54 | 122513 |
| 2026-06-30 | 25.08 | $20.53 | 133112 |
| 2026-06-29 | 25.05 | $20.74 | 135602 |
| 2026-06-26 | 25.03 | $20.89 | 413800 |
| 2026-06-25 | 24.82 | $20.81 | 91200 |
| 2026-06-24 | 24.62 | $20.72 | 117300 |
| 2026-06-23 | 24.59 | $20.74 | 216119 |
| 2026-06-22 | 24.57 | $20.40 | 93072 |
| 2026-06-18 | 24.78 | $20.45 | 146908 |
| 2026-06-17 | 25.00 | $20.32 | 134643 |
| 2026-06-16 | 25.23 | $20.51 | 121334 |
| 2026-06-15 | 25.36 | $20.48 | 165633 |
| 2026-06-12 | 25.38 | $21.37 | 135208 |
| 2026-06-11 | 24.86 | $20.92 | 175543 |
| 2026-06-10 | 24.42 | $21.05 | 220308 |
| 2026-06-09 | 24.05 | $20.53 | 156600 |
| 2026-06-08 | 23.36 | $20.55 | 114803 |
| 2026-06-05 | 22.95 | $20.29 | 104600 |
| 2026-06-04 | 22.54 | $20.36 | 104612 |
| 2026-06-03 | 22.25 | $20.01 | 175619 |
| 2026-06-02 | 22.13 | $20.10 | 153500 |
| 2026-06-01 | 22.02 | $19.79 | 152433 |
| 2026-05-29 | 22.04 | $19.95 | 162400 |
| 2026-05-28 | 21.91 | $20.40 | 166049 |
| 2026-05-27 | 21.46 | $20.21 | 88532 |
| 2026-05-26 | 21.07 | $20.19 | 156545 |
| 2026-05-22 | 20.57 | $20.21 | 104436 |
| 2026-05-21 | 20.11 | $20.08 | 142821 |
| 2026-05-20 | 19.77 | $19.82 | 117322 |
| 2026-05-19 | 19.58 | $19.43 | 99300 |
| 2026-05-18 | 19.61 | $19.38 | 120998 |
| 2026-05-15 | 19.72 | $19.11 | 143200 |
| 2026-05-14 | 19.94 | $19.35 | 104645 |
| 2026-05-13 | 19.74 | $19.38 | 206200 |
| 2026-05-12 | 19.76 | $19.25 | 139493 |
| 2026-05-11 | 19.80 | $19.53 | 209819 |
| 2026-05-08 | 19.15 | $20.23 | 235502 |
| 2026-05-07 | 18.58 | $19.38 | 203644 |
| 2026-05-06 | 18.32 | $19.62 | 295600 |
| 2026-05-05 | 16.73 | $19.50 | 355505 |
| 2026-05-04 | 15.17 | $18.67 | 309400 |
| 2026-05-01 | 14.02 | $18.56 | 295762 |
| 2026-04-30 | 13.01 | $17.81 | 153200 |
| 2026-04-29 | 12.67 | $17.36 | 149648 |
| 2026-04-28 | 12.31 | $18.00 | 276400 |
| 2026-04-27 | 11.44 | $17.35 | 228437 |
| 2026-04-24 | 11.16 | $16.96 | 192700 |
| 2026-04-23 | 11.28 | $16.73 | 134400 |
| 2026-04-22 | 11.81 | $16.52 | 143432 |
| 2026-04-21 | 12.39 | $16.58 | 188600 |
| 2026-04-20 | 12.85 | $17.06 | 365100 |
| 2026-04-17 | 12.45 | $16.96 | 159816 |
| 2026-04-16 | 12.51 | $16.58 | 88514 |
| 2026-04-15 | 13.08 | $16.55 | 103405 |
| 2026-04-14 | 13.71 | $16.60 | 106101 |
| 2026-04-13 | 14.41 | $16.36 | 169400 |
| 2026-04-10 | 14.86 | $16.39 | 101100 |
| 2026-04-09 | 15.61 | $16.39 | 118500 |
| 2026-04-08 | 16.29 | $16.12 | 97641 |
| 2026-04-07 | 16.52 | $15.81 | 96800 |
| 2026-04-06 | 16.12 | $15.89 | 88443 |
| 2026-04-02 | 15.70 | $15.58 | 170800 |
| 2026-04-01 | 14.93 | $15.49 | 159927 |
| 2026-03-31 | 14.35 | $15.47 | 247587 |
| 2026-03-30 | 13.68 | $15.44 | 107111 |
| 2026-03-27 | 13.10 | $15.36 | 62240 |
| 2026-03-26 | 12.49 | $15.56 | 82300 |
| 2026-03-25 | 12.02 | $15.54 | 74200 |
| 2026-03-24 | 11.53 | $15.50 | 73100 |
| 2026-03-23 | 11.01 | $15.76 | 85600 |
| 2026-03-20 | 10.70 | $15.55 | 138812 |
| 2026-03-19 | 10.24 | $15.82 | 92546 |
| 2026-03-18 | 9.95 | $15.79 | 108600 |
| 2026-03-17 | 9.74 | $16.19 | 78067 |
| 2026-03-16 | 9.97 | $16.33 | 56838 |
| 2026-03-13 | 10.38 | $16.21 | 72600 |
| 2026-03-12 | 10.79 | $16.28 | 55400 |
| 2026-03-11 | 11.35 | $16.75 | 258639 |
| 2026-03-10 | 11.89 | $16.43 | 158200 |
| 2026-03-09 | 12.19 | $16.31 | 198200 |
| 2026-03-06 | 12.51 | $17.11 | 182013 |
| 2026-03-05 | 12.70 | $17.03 | 154901 |
| 2026-03-04 | 12.61 | $17.30 | 134564 |
| 2026-03-03 | 12.52 | $16.94 | 149900 |
| 2026-03-02 | 12.95 | $16.47 | 226300 |
| 2026-02-27 | 13.32 | $16.38 | 132600 |
| 2026-02-26 | 13.99 | $16.61 | 199000 |
| 2026-02-25 | 14.62 | $16.53 | 201930 |
| 2026-02-24 | 15.36 | $16.35 | 160800 |
| 2026-02-23 | 16.12 | $16.41 | 161112 |
| 2026-02-20 | 16.92 | $16.49 | 155441 |
| 2026-02-19 | 17.51 | $16.52 | 215217 |
| 2026-02-18 | 18.12 | $16.72 | 243300 |
| 2026-02-17 | 18.40 | $17.08 | 143500 |
| 2026-02-13 | 18.69 | $17.04 | 137600 |
| 2026-02-12 | 18.84 | $17.15 | 182800 |
| 2026-02-11 | 19.00 | $17.58 | 192500 |
| 2026-02-10 | 18.37 | $17.82 | 178327 |
| 2026-02-09 | 17.38 | $17.63 | 211400 |
| 2026-02-06 | 16.43 | $17.60 | 334144 |
| 2026-02-05 | 15.65 | $16.86 | 395506 |
| 2026-02-04 | 15.45 | $15.67 | 235527 |
| 2026-02-03 | 15.87 | $15.11 | 329126 |
| 2026-02-02 | 15.91 | $15.30 | 653400 |
| 2026-01-30 | 16.20 | $15.15 | 371415 |
| 2026-01-29 | 16.28 | $15.34 | 371176 |
| 2026-01-28 | 16.54 | $15.14 | 314000 |
| 2026-01-27 | 16.63 | $15.33 | 131872 |
| 2026-01-26 | 17.02 | $15.39 | 287000 |
| 2026-01-23 | 17.43 | $16.05 | 255641 |
| 2026-01-22 | 17.45 | $16.24 | 256900 |
| 2026-01-21 | 17.11 | $16.47 | 159436 |
| 2026-01-20 | 16.82 | $16.20 | 167221 |
| 2026-01-16 | 16.60 | $16.47 | 110725 |
| 2026-01-15 | 15.85 | $16.46 | 224549 |
| 2026-01-14 | 15.07 | $16.20 | 111100 |
| 2026-01-13 | 14.69 | $16.38 | 106703 |
| 2026-01-12 | 14.10 | $16.42 | 128704 |
| 2026-01-09 | 13.19 | $16.32 | 106400 |
| 2026-01-08 | 12.38 | $16.20 | 121935 |
| 2026-01-07 | 11.69 | $16.08 | 236011 |
| 2026-01-06 | 11.05 | $15.78 | 244500 |
| 2026-01-05 | 10.82 | $15.34 | 127346 |
| 2026-01-02 | 11.31 | $15.13 | 189630 |
| 2025-12-31 | 11.53 | $14.90 | 141109 |
| 2025-12-30 | 11.38 | $14.92 | 157986 |
| 2025-12-29 | 11.26 | $14.95 | 212226 |
| 2025-12-26 | 11.20 | $15.10 | 84600 |
| 2025-12-24 | 11.39 | $15.12 | 49300 |
| 2025-12-23 | 11.49 | $15.02 | 221700 |
| 2025-12-22 | 11.60 | $15.09 | 213300 |
| 2025-12-19 | 11.73 | $15.10 | 214300 |
| 2025-12-18 | 12.09 | $15.25 | 226609 |
| 2025-12-17 | 12.54 | $15.24 | 353600 |
| 2025-12-16 | 13.14 | $15.58 | 231608 |
| 2025-12-15 | 13.39 | $15.67 | 193900 |
| 2025-12-12 | 13.54 | $15.74 | 152740 |
| 2025-12-11 | 13.59 | $15.73 | 149700 |
| 2025-12-10 | 13.85 | $15.43 | 459000 |
| 2025-12-09 | 14.55 | $15.25 | 217000 |
| 2025-12-08 | 14.92 | $15.46 | 122500 |
| 2025-12-05 | 14.82 | $15.59 | 154226 |
| 2025-12-04 | 14.48 | $15.53 | 124300 |
| 2025-12-03 | 14.38 | $15.43 | 123400 |
| 2025-12-02 | 14.42 | $15.21 | 112529 |
| 2025-12-01 | 14.66 | $15.23 | 144000 |
| 2025-11-28 | 14.71 | $15.25 | 56532 |
| 2025-11-26 | 14.94 | $15.40 | 179535 |
| 2025-11-25 | 15.18 | $15.00 | 172400 |
| 2025-11-24 | 15.84 | $14.90 | 291640 |
| 2025-11-21 | 16.54 | $15.57 | 350023 |
| 2025-11-20 | 17.15 | $14.91 | 208348 |
| 2025-11-19 | 17.66 | $14.88 | 196800 |
| 2025-11-18 | 18.23 | $15.21 | 142029 |
| 2025-11-17 | 19.08 | $15.18 | 448247 |
| 2025-11-14 | 19.97 | $15.66 | 145400 |
| 2025-11-13 | 20.66 | $15.68 | 243240 |
| 2025-11-12 | 21.39 | $15.60 | 167000 |
| 2025-11-11 | 21.41 | $15.56 | 189628 |
| 2025-11-10 | 21.43 | $15.63 | 241500 |
| 2025-11-07 | 21.27 | $15.85 | 139827 |
| 2025-11-06 | 20.78 | $15.80 | 181600 |
| 2025-11-05 | 20.42 | $15.50 | 149200 |
| 2025-11-04 | 20.04 | $15.70 | 209935 |
| 2025-11-03 | 19.71 | $15.50 | 287400 |
| 2025-10-31 | 19.62 | $15.47 | 358200 |
| 2025-10-30 | 19.55 | $14.66 | 107348 |
| 2025-10-29 | 20.27 | $14.49 | 296900 |
| 2025-10-28 | 21.03 | $14.45 | 148906 |
| 2025-10-27 | 20.41 | $14.69 | 235900 |
| 2025-10-24 | 20.12 | $15.08 | 239920 |
| 2025-10-23 | 20.41 | $15.14 | 120731 |
| 2025-10-22 | 20.74 | $15.21 | 93500 |
| 2025-10-21 | 21.11 | $15.05 | 71101 |
| 2025-10-20 | 21.34 | $15.13 | 111112 |
| 2025-10-17 | 21.45 | $14.79 | 97100 |
| 2025-10-16 | 21.49 | $14.90 | 143500 |
| 2025-10-15 | 21.61 | $15.05 | 116000 |
| 2025-10-14 | 21.80 | $14.79 | 137204 |
| 2025-10-13 | 21.19 | $14.53 | 108171 |
| 2025-10-10 | 19.92 | $14.57 | 132700 |
| 2025-10-09 | 18.82 | $14.83 | 91200 |
| 2025-10-08 | 17.78 | $14.90 | 119003 |
| 2025-10-07 | 16.88 | $15.02 | 132400 |
| 2025-10-06 | 16.04 | $15.25 | 136300 |
| 2025-10-03 | 15.39 | $15.66 | 58700 |
| 2025-10-02 | 15.28 | $15.63 | 85006 |
| 2025-10-01 | 14.50 | $15.60 | 91739 |
| 2025-09-30 | 13.76 | $15.73 | 152900 |
| 2025-09-29 | 12.76 | $15.46 | 77600 |
| 2025-09-26 | 11.73 | $15.89 | 50800 |
| 2025-09-25 | 11.24 | $15.81 | 69500 |
| 2025-09-24 | 10.71 | $16.05 | 82648 |
| 2025-09-23 | 10.54 | $16.24 | 99600 |
| 2025-09-22 | 10.64 | $16.28 | 112400 |
| 2025-09-19 | 10.85 | $16.57 | 159445 |
| 2025-09-18 | 11.23 | $17.01 | 90940 |
| 2025-09-17 | 11.08 | $16.93 | 92000 |
| 2025-09-16 | 10.78 | $17.28 | 81000 |
| 2025-09-15 | 10.65 | $16.98 | 43501 |
| 2025-09-12 | 10.91 | $17.05 | 43500 |
| 2025-09-11 | 11.01 | $17.16 | 56000 |
| 2025-09-10 | 11.13 | $16.71 | 42722 |
| 2025-09-09 | 11.67 | $16.86 | 41600 |
| 2025-09-08 | 12.00 | $17.03 | 70618 |
| 2025-09-05 | 12.35 | $16.83 | 52941 |
| 2025-09-04 | 12.50 | $16.80 | 45104 |
| 2025-09-03 | 13.07 | $16.56 | 58015 |
| 2025-09-02 | 13.74 | $16.69 | 64100 |
| 2025-08-29 | 14.25 | $16.88 | 60106 |
| 2025-08-28 | 14.79 | $16.71 | 41634 |
| 2025-08-27 | 15.55 | $16.76 | 45500 |
| 2025-08-26 | 16.35 | $16.51 | 65918 |
| 2025-08-25 | 17.19 | $16.75 | 88400 |
| 2025-08-22 | 17.77 | $17.13 | 148900 |
| 2025-08-21 | 18.38 | $16.07 | 101900 |
| 2025-08-20 | 18.43 | $16.27 | 98035 |
| 2025-08-19 | 18.75 | $16.51 | 70131 |
| 2025-08-18 | 19.09 | $16.30 | 60142 |
| 2025-08-15 | 19.44 | $16.61 | 211707 |
| 2025-08-14 | 19.81 | $16.58 | 79800 |
| 2025-08-13 | 20.40 | $16.84 | 77600 |
| 2025-08-12 | 21.09 | $16.57 | 95539 |
| 2025-08-11 | 21.47 | $16.21 | 65300 |
| 2025-08-08 | 21.09 | $16.04 | 111248 |
| 2025-08-07 | 20.70 | $16.06 | 93681 |
| 2025-08-06 | 20.53 | $16.40 | 101207 |
| 2025-08-05 | 20.17 | $16.42 | 194200 |
| 2025-08-04 | 20.35 | $16.13 | 88700 |
| 2025-08-01 | 19.94 | $15.75 | 126543 |
| 2025-07-31 | 19.37 | $16.06 | 113069 |
| 2025-07-30 | 19.16 | $16.27 | 76800 |
| 2025-07-29 | 19.20 | $16.81 | 84525 |
| 2025-07-28 | 20.02 | $16.67 | 70620 |
| 2025-07-25 | 20.88 | $16.89 | 85100 |
| 2025-07-24 | 21.85 | $16.91 | 103200 |
| 2025-07-23 | 22.81 | $16.92 | 140304 |
| 2025-07-22 | 23.76 | $16.96 | 163607 |
| 2025-07-21 | 24.77 | $16.70 | 225356 |
| 2025-07-18 | 25.84 | $17.46 | 246702 |
| 2025-07-17 | 25.72 | $17.50 | 202500 |
| 2025-07-16 | 25.60 | $17.44 | 94600 |
| 2025-07-15 | 25.47 | $17.22 | 97507 |
| 2025-07-14 | 25.34 | $17.66 | 99705 |
| 2025-07-11 | 24.67 | $17.72 | 83100 |
| 2025-07-10 | 24.21 | $17.58 | 84700 |
| 2025-07-09 | 23.73 | $17.29 | 81823 |
| 2025-07-08 | 23.64 | $17.32 | 106206 |
| 2025-07-07 | 23.55 | $16.98 | 83245 |
| 2025-07-03 | 23.45 | $17.53 | 60521 |
| 2025-07-02 | 22.97 | $17.23 | 98550 |
| 2025-07-01 | 22.69 | $16.94 | 107000 |
| 2025-06-30 | 22.51 | $16.35 | 123500 |
| 2025-06-27 | 22.99 | $16.68 | 205706 |
| 2025-06-26 | 23.08 | $16.64 | 67213 |
| 2025-06-25 | 23.22 | $16.48 | 112445 |
| 2025-06-24 | 23.60 | $16.57 | 200400 |
| 2025-06-23 | 23.99 | $16.51 | 163913 |
| 2025-06-20 | 24.52 | $16.30 | 177328 |
| 2025-06-18 | 25.02 | $16.32 | 169200 |
| 2025-06-17 | 25.57 | $16.23 | 210931 |
| 2025-06-16 | 26.37 | $16.07 | 76800 |
| 2025-06-13 | 27.58 | $15.78 | 95621 |
| 2025-06-12 | 28.86 | $16.31 | 83830 |
| 2025-06-11 | 29.68 | $16.22 | 85502 |
| 2025-06-10 | 30.67 | $16.17 | 104700 |
| 2025-06-09 | 31.71 | $15.87 | 116100 |
| 2025-06-06 | 33.37 | $15.40 | 124022 |
| 2025-06-05 | 34.49 | $15.05 | 108800 |
| 2025-06-04 | 35.61 | $15.41 | 90200 |
| 2025-06-03 | 37.25 | $15.54 | 109600 |
| 2025-06-02 | 38.89 | $15.20 | 105637 |
| 2025-05-30 | 40.07 | $15.10 | 93000 |
| 2025-05-29 | 41.38 | $15.00 | 78337 |
| 2025-05-28 | 42.50 | $14.84 | 73213 |
| 2025-05-27 | 43.55 | $14.93 | 113045 |
| 2025-05-23 | 44.65 | $14.47 | 88700 |
| 2025-05-22 | 45.16 | $14.43 | 88100 |
| 2025-05-21 | 45.80 | $14.62 | 124334 |
| 2025-05-20 | 46.70 | $15.20 | 110448 |
| 2025-05-19 | 48.07 | $15.23 | 105324 |
| 2025-05-16 | 49.73 | $15.51 | 107900 |
| 2025-05-15 | 51.47 | $15.16 | 212226 |
| 2025-05-14 | 52.80 | $14.69 | 229600 |
| 2025-05-13 | 53.45 | $14.62 | 109100 |
| 2025-05-12 | 54.38 | $14.80 | 139237 |
| 2025-05-09 | 55.35 | $14.37 | 199224 |
| 2025-05-08 | 55.33 | $14.28 | 128910 |
| 2025-05-07 | 54.94 | $13.89 | 410239 |
| 2025-05-06 | 54.29 | $14.52 | 143500 |
| 2025-05-05 | 54.08 | $14.47 | 121119 |
| 2025-05-02 | 53.92 | $14.53 | 117309 |
| 2025-05-01 | 53.86 | $14.61 | 141806 |
| 2025-04-30 | 53.84 | $14.68 | 108500 |
| 2025-04-29 | 53.39 | $14.74 | 81000 |
| 2025-04-28 | 53.10 | $14.86 | 109100 |
| 2025-04-25 | 52.79 | $14.80 | 103100 |
| 2025-04-24 | 52.31 | $14.78 | 108200 |
| 2025-04-23 | 51.83 | $14.62 | 164626 |
| 2025-04-22 | 51.35 | $14.66 | 180700 |
| 2025-04-21 | 50.57 | $14.96 | 208500 |
| 2025-04-17 | 49.92 | $15.18 | 161977 |
| 2025-04-16 | 49.43 | $15.02 | 106425 |
| 2025-04-15 | 48.75 | $15.12 | 126409 |
| 2025-04-14 | 48.09 | $15.37 | 139812 |
| 2025-04-11 | 47.33 | $15.23 | 221800 |
| 2025-04-10 | 46.16 | $14.94 | 272510 |
| 2025-04-09 | 44.93 | $15.49 | 351964 |
| 2025-04-08 | 43.65 | $15.00 | 232400 |
| 2025-04-07 | 42.43 | $15.48 | 263421 |
| 2025-04-04 | 41.35 | $15.92 | 281215 |
| 2025-04-03 | 40.34 | $16.01 | 268700 |
| 2025-04-02 | 39.52 | $16.23 | 134700 |
| 2025-04-01 | 38.75 | $16.44 | 205807 |
| 2025-03-31 | 38.10 | $16.65 | 164942 |
| 2025-03-28 | 37.58 | $16.70 | 277300 |
| 2025-03-27 | 36.93 | $16.70 | 150700 |
| 2025-03-26 | 36.48 | $16.96 | 124333 |
| 2025-03-25 | 36.21 | $16.71 | 212645 |
| 2025-03-24 | 35.92 | $17.26 | 200000 |
| 2025-03-21 | 35.98 | $16.89 | 294348 |
| 2025-03-20 | 36.03 | $17.05 | 196625 |
| 2025-03-19 | 36.34 | $17.26 | 230800 |
| 2025-03-18 | 36.29 | $17.09 | 158600 |
| 2025-03-17 | 36.18 | $17.16 | 159600 |
| 2025-03-14 | 36.12 | $17.25 | 215800 |
| 2025-03-13 | 35.90 | $16.91 | 225417 |
| 2025-03-12 | 35.68 | $17.47 | 208713 |
| 2025-03-11 | 35.91 | $17.80 | 326716 |
| 2025-03-10 | 36.56 | $18.51 | 221506 |
| 2025-03-07 | 38.24 | $18.81 | 161037 |
| 2025-03-06 | 39.66 | $18.67 | 103850 |
| 2025-03-05 | 40.94 | $18.34 | 100931 |
| 2025-03-04 | 41.34 | $18.20 | 113800 |
| 2025-03-03 | 41.42 | $18.15 | 96945 |
| 2025-02-28 | 41.64 | $18.22 | 413900 |
| 2025-02-27 | 41.76 | $18.25 | 80200 |
| 2025-02-26 | 41.96 | $18.29 | 134900 |
| 2025-02-25 | 42.17 | $18.33 | 140227 |
| 2025-02-24 | 42.40 | $17.90 | 178117 |
| 2025-02-21 | 41.99 | $17.94 | 166462 |
| 2025-02-20 | 41.53 | $18.02 | 279243 |
| 2025-02-19 | 40.90 | $17.92 | 130700 |
| 2025-02-18 | 40.30 | $18.00 | 231212 |
| 2025-02-14 | 39.72 | $18.13 | 202953 |
| 2025-02-13 | 39.13 | $18.30 | 274324 |
| 2025-02-12 | 38.70 | $18.39 | 122924 |
| 2025-02-11 | 38.40 | $18.71 | 150907 |
| 2025-02-10 | 38.08 | $18.55 | 92600 |
| 2025-02-07 | 37.89 | $18.65 | 158100 |
| 2025-02-06 | 37.68 | $18.93 | 151700 |
| 2025-02-05 | 37.70 | $19.06 | 119900 |
| 2025-02-04 | 37.95 | $18.99 | 115400 |
| 2025-02-03 | 38.12 | $18.59 | 160121 |
| 2025-01-31 | 37.49 | $18.67 | 131812 |
| 2025-01-30 | 37.01 | $18.59 | 92700 |
| 2025-01-29 | 36.08 | $18.33 | 168000 |
| 2025-01-28 | 35.11 | $18.33 | 209043 |
| 2025-01-27 | 34.12 | $19.09 | 155900 |
| 2025-01-24 | 33.59 | $19.45 | 191430 |
| 2025-01-23 | 33.22 | $19.35 | 138100 |
| 2025-01-22 | 32.79 | $19.28 | 130600 |
| 2025-01-21 | 32.35 | $19.52 | 148600 |
| 2025-01-17 | 32.13 | $19.76 | 115031 |
| 2025-01-16 | 32.04 | $19.72 | 97573 |
| 2025-01-15 | 31.85 | $19.45 | 170800 |
| 2025-01-14 | 31.64 | $19.53 | 82961 |
| 2025-01-13 | 31.60 | $19.66 | 129100 |
| 2025-01-10 | 31.45 | $19.34 | 122938 |
| 2025-01-08 | 30.52 | $19.43 | 133800 |
| 2025-01-07 | 29.60 | $19.39 | 162721 |
| 2025-01-06 | 28.77 | $19.91 | 153924 |
| 2025-01-03 | 28.30 | $20.37 | 172900 |
| 2025-01-02 | 28.00 | $20.27 | 77024 |
| 2024-12-31 | 27.73 | $20.64 | 71701 |
| 2024-12-30 | 27.64 | $20.65 | 98000 |
| 2024-12-27 | 27.23 | $20.49 | 82700 |
| 2024-12-26 | 26.88 | $20.82 | 52148 |
| 2024-12-24 | 26.67 | $20.78 | 40431 |
| 2024-12-23 | 26.19 | $20.48 | 95200 |
| 2024-12-20 | 25.37 | $20.29 | 221640 |
| 2024-12-19 | 24.52 | $20.43 | 112207 |
| 2024-12-18 | 23.63 | $20.73 | 160010 |
| 2024-12-17 | 22.98 | $21.58 | 123700 |
| 2024-12-16 | 22.87 | $21.55 | 138437 |
| 2024-12-13 | 22.93 | $21.97 | 89500 |
| 2024-12-12 | 23.11 | $21.91 | 89400 |
| 2024-12-11 | 23.54 | $22.09 | 188830 |
| 2024-12-10 | 23.99 | $22.48 | 83900 |
| 2024-12-09 | 24.55 | $22.26 | 57200 |
| 2024-12-06 | 24.78 | $21.86 | 60002 |
| 2024-12-05 | 24.50 | $21.80 | 73543 |
| 2024-12-04 | 24.21 | $22.05 | 74730 |
| 2024-12-03 | 24.11 | $21.95 | 70400 |
| 2024-12-02 | 23.64 | $22.03 | 79900 |
| 2024-11-29 | 23.34 | $22.20 | 59400 |
| 2024-11-27 | 23.21 | $22.16 | 54600 |
| 2024-11-26 | 23.08 | $22.01 | 65000 |
| 2024-11-25 | 22.58 | $22.20 | 87200 |
| 2024-11-22 | 22.19 | $22.01 | 89800 |
| 2024-11-21 | 21.59 | $22.15 | 115100 |
| 2024-11-20 | 20.79 | $21.97 | 79002 |
| 2024-11-19 | 19.54 | $21.88 | 132203 |
| 2024-11-18 | 18.13 | $21.78 | 123175 |
| 2024-11-15 | 16.79 | $22.19 | 169357 |
| 2024-11-14 | 15.60 | $22.52 | 91600 |
| 2024-11-13 | 14.58 | $22.79 | 102700 |
| 2024-11-12 | 13.53 | $22.77 | 201726 |
| 2024-11-11 | 12.43 | $24.43 | 72600 |
| 2024-11-08 | 13.05 | $24.58 | 55846 |
| 2024-11-07 | 13.56 | $24.44 | 93422 |
| 2024-11-06 | 14.16 | $24.48 | 139800 |
| 2024-11-05 | 14.61 | $23.67 | 86431 |
| 2024-11-04 | 13.84 | $23.52 | 56700 |
| 2024-11-01 | 12.95 | $23.59 | 98412 |
| 2024-10-31 | 12.02 | $24.07 | 70847 |
| 2024-10-30 | 11.90 | $24.20 | 59211 |
| 2024-10-29 | 11.77 | $24.17 | 77400 |
| 2024-10-28 | 11.54 | $24.41 | 79046 |
| 2024-10-25 | 11.57 | $24.67 | 58400 |
| 2024-10-24 | 12.10 | $24.81 | 33626 |
| 2024-10-23 | 12.54 | $24.85 | 48900 |
| 2024-10-22 | 13.00 | $24.88 | 61417 |
| 2024-10-21 | 13.50 | $24.87 | 51919 |
| 2024-10-18 | 13.77 | $25.30 | 63900 |
| 2024-10-17 | 13.58 | $25.53 | 58209 |
| 2024-10-16 | 13.03 | $25.78 | 82148 |
| 2024-10-15 | 12.44 | $25.32 | 63400 |
| 2024-10-14 | 12.32 | $25.15 | 45700 |
| 2024-10-11 | 12.47 | $25.45 | 46100 |
| 2024-10-10 | 12.35 | $25.27 | 32934 |
| 2024-10-09 | 12.56 | $25.36 | 34579 |
| 2024-10-08 | 12.46 | $25.30 | 34000 |
| 2024-10-07 | 12.35 | $25.49 | 46900 |
| 2024-10-04 | 11.99 | $25.49 | 47800 |
| 2024-10-03 | 11.61 | $25.05 | 45241 |
| 2024-10-02 | 11.68 | $25.17 | 32531 |
| 2024-10-01 | 11.64 | $25.15 | 59901 |
| 2024-09-30 | 11.60 | $25.38 | 68800 |
| 2024-09-27 | 11.37 | $24.89 | 68716 |
| 2024-09-26 | 11.37 | $24.79 | 63700 |
| 2024-09-25 | 11.75 | $24.69 | 81328 |
| 2024-09-24 | 12.15 | $24.95 | 63129 |
| 2024-09-23 | 12.29 | $24.88 | 49328 |
| 2024-09-20 | 12.43 | $24.99 | 236204 |
| 2024-09-19 | 12.56 | $25.63 | 63400 |
| 2024-09-18 | 12.33 | $25.14 | 48021 |
| 2024-09-17 | 12.08 | $25.26 | 60303 |
| 2024-09-16 | 11.69 | $25.24 | 61841 |
| 2024-09-13 | 11.45 | $25.30 | 52300 |
| 2024-09-12 | 11.34 | $24.78 | 32016 |
| 2024-09-11 | 11.66 | $24.49 | 45283 |
| 2024-09-10 | 12.27 | $24.71 | 29100 |
| 2024-09-09 | 12.54 | $24.62 | 42510 |
| 2024-09-06 | 12.83 | $24.48 | 46216 |
| 2024-09-05 | 13.36 | $24.45 | 32831 |
| 2024-09-04 | 13.86 | $24.77 | 58936 |
| 2024-09-03 | 14.00 | $25.15 | 59132 |
| 2024-08-30 | 13.71 | $25.49 | 61605 |
| 2024-08-29 | 13.13 | $25.30 | 53200 |
| 2024-08-28 | 12.72 | $25.29 | 78200 |
| 2024-08-27 | 12.27 | $25.27 | 58044 |
| 2024-08-26 | 12.38 | $25.14 | 63004 |
| 2024-08-23 | 12.32 | $25.14 | 48900 |
| 2024-08-22 | 12.38 | $24.63 | 29438 |
| 2024-08-21 | 12.80 | $24.77 | 52901 |
| 2024-08-20 | 13.27 | $24.48 | 53900 |
| 2024-08-19 | 13.93 | $24.68 | 54329 |
| 2024-08-16 | 14.34 | $24.43 | 62044 |
| 2024-08-15 | 15.09 | $24.26 | 67900 |
| 2024-08-14 | 15.87 | $24.03 | 55500 |
| 2024-08-13 | 16.35 | $23.86 | 68100 |
| 2024-08-12 | 16.63 | $23.56 | 73800 |
| 2024-08-09 | 16.93 | $24.29 | 48538 |
| 2024-08-08 | 17.81 | $24.38 | 74420 |
| 2024-08-07 | 18.73 | $24.13 | 88122 |
| 2024-08-06 | 19.69 | $24.24 | 118900 |
| 2024-08-05 | 20.58 | $23.62 | 153506 |
| 2024-08-02 | 21.39 | $25.06 | 140000 |
| 2024-08-01 | 22.32 | $25.30 | 160800 |
| 2024-07-31 | 22.06 | $25.94 | 248324 |
| 2024-07-30 | 21.35 | $25.87 | 92344 |
| 2024-07-29 | 20.99 | $25.54 | 54700 |
| 2024-07-26 | 20.79 | $25.58 | 81301 |
| 2024-07-25 | 20.54 | $25.48 | 104404 |
| 2024-07-24 | 20.30 | $24.65 | 76200 |
| 2024-07-23 | 20.38 | $25.23 | 102704 |
| 2024-07-22 | 20.47 | $24.84 | 83800 |
| 2024-07-19 | 20.74 | $25.44 | 130603 |
| 2024-07-18 | 20.15 | $25.42 | 89000 |
| 2024-07-17 | 19.37 | $26.20 | 165145 |
| 2024-07-16 | 18.24 | $25.71 | 193500 |
| 2024-07-15 | 17.22 | $25.02 | 96331 |
| 2024-07-12 | 16.58 | $24.79 | 128500 |
| 2024-07-11 | 16.12 | $24.21 | 117500 |
| 2024-07-10 | 16.29 | $23.32 | 60300 |
| 2024-07-09 | 16.75 | $22.94 | 82628 |
| 2024-07-08 | 16.89 | $22.96 | 56100 |
| 2024-07-05 | 16.91 | $22.67 | 102600 |
| 2024-07-03 | 16.47 | $22.70 | 35810 |
| 2024-07-02 | 16.26 | $22.66 | 67300 |
| 2024-07-01 | 15.68 | $22.48 | 65443 |
| 2024-06-28 | 15.11 | $22.60 | 666213 |
| 2024-06-27 | 14.51 | $22.78 | 50045 |
| 2024-06-26 | 14.07 | $22.71 | 71403 |
| 2024-06-25 | 13.51 | $22.87 | 90600 |
| 2024-06-24 | 13.18 | $22.87 | 101100 |
| 2024-06-21 | 12.89 | $22.91 | 111800 |
| 2024-06-20 | 12.63 | $22.86 | 54400 |
| 2024-06-18 | 12.15 | $22.62 | 72745 |
| 2024-06-17 | 11.75 | $22.82 | 82200 |
| 2024-06-14 | 11.29 | $22.47 | 289600 |
| 2024-06-13 | 10.78 | $22.80 | 167800 |
| 2024-06-12 | 10.73 | $23.29 | 48600 |
| 2024-06-11 | 11.29 | $23.17 | 53450 |
| 2024-06-10 | 10.96 | $23.08 | 41719 |
| 2024-06-07 | 10.53 | $23.04 | 51800 |
| 2024-06-06 | 10.33 | $23.32 | 35800 |
| 2024-06-05 | 10.41 | $23.37 | 45000 |
| 2024-06-04 | 10.36 | $23.21 | 67242 |
| 2024-06-03 | 10.32 | $23.15 | 79042 |
| 2024-05-31 | 10.35 | $23.53 | 94743 |
| 2024-05-30 | 10.53 | $23.31 | 83000 |
| 2024-05-29 | 10.73 | $22.78 | 60715 |
| 2024-05-28 | 10.28 | $23.08 | 84700 |
| 2024-05-24 | 10.02 | $23.12 | 75900 |
| 2024-05-23 | 9.76 | $23.26 | 76111 |
| 2024-05-22 | 9.65 | $23.67 | 40300 |
| 2024-05-21 | 9.95 | $24.02 | 53000 |
| 2024-05-20 | 10.32 | $23.81 | 50634 |
| 2024-05-17 | 10.77 | $24.06 | 48721 |
| 2024-05-16 | 11.25 | $24.34 | 62300 |
| 2024-05-15 | 11.82 | $23.99 | 61905 |
| 2024-05-14 | 12.44 | $24.17 | 53800 |
| 2024-05-13 | 12.76 | $24.23 | 54422 |
| 2024-05-10 | 13.41 | $23.79 | 92741 |
| 2024-05-09 | 13.85 | $23.92 | 88003 |
| 2024-05-08 | 14.27 | $23.08 | 135745 |
| 2024-05-07 | 14.36 | $23.82 | 75886 |
| 2024-05-06 | 14.64 | $24.11 | 95431 |
| 2024-05-03 | 14.56 | $24.24 | 86800 |
| 2024-05-02 | 14.43 | $24.17 | 67130 |
| 2024-05-01 | 14.72 | $24.05 | 108713 |
| 2024-04-30 | 15.03 | $23.72 | 141646 |
| 2024-04-29 | 15.61 | $24.00 | 105100 |
| 2024-04-26 | 16.23 | $23.53 | 89142 |
| 2024-04-25 | 16.77 | $23.11 | 105739 |
| 2024-04-24 | 16.87 | $22.98 | 82334 |
| 2024-04-23 | 16.87 | $22.83 | 85307 |
| 2024-04-22 | 16.99 | $22.84 | 69415 |
| 2024-04-19 | 16.91 | $22.57 | 132700 |
| 2024-04-18 | 16.79 | $23.34 | 96936 |
| 2024-04-17 | 17.41 | $23.25 | 68500 |
| 2024-04-16 | 18.03 | $23.25 | 99339 |
| 2024-04-15 | 18.68 | $23.81 | 76748 |
| 2024-04-12 | 19.52 | $24.04 | 63009 |
| 2024-04-11 | 20.10 | $24.42 | 118833 |
| 2024-04-10 | 20.71 | $23.19 | 91300 |
| 2024-04-09 | 20.79 | $23.73 | 46028 |
| 2024-04-08 | 21.35 | $23.53 | 43623 |
| 2024-04-05 | 21.70 | $23.32 | 62400 |
| 2024-04-04 | 21.75 | $23.16 | 63800 |
| 2024-04-03 | 21.90 | $23.31 | 51100 |
| 2024-04-02 | 21.81 | $23.35 | 66100 |
| 2024-04-01 | 21.70 | $23.69 | 66625 |
| 2024-03-28 | 21.93 | $24.00 | 77424 |
| 2024-03-27 | 22.39 | $23.70 | 53500 |
| 2024-03-26 | 22.55 | $23.48 | 107900 |
| 2024-03-25 | 22.52 | $23.53 | 70200 |
| 2024-03-22 | 22.76 | $23.57 | 70309 |
| 2024-03-21 | 23.09 | $23.84 | 97500 |
| 2024-03-20 | 23.44 | $23.40 | 64909 |
| 2024-03-19 | 23.13 | $22.88 | 78715 |
| 2024-03-18 | 22.20 | $22.74 | 147200 |
| 2024-03-15 | 21.22 | $23.25 | 306436 |
| 2024-03-14 | 20.58 | $23.25 | 172746 |
| 2024-03-13 | 19.67 | $23.18 | 76808 |
| 2024-03-12 | 19.00 | $23.29 | 81900 |
| 2024-03-11 | 18.36 | $23.50 | 70129 |
| 2024-03-08 | 17.69 | $23.18 | 100170 |
| 2024-03-07 | 16.98 | $23.65 | 52923 |
| 2024-03-06 | 16.69 | $23.57 | 96503 |
| 2024-03-05 | 16.17 | $23.75 | 99609 |
| 2024-03-04 | 15.77 | $23.97 | 79245 |
| 2024-03-01 | 15.64 | $24.38 | 193644 |
| 2024-02-29 | 15.56 | $24.47 | 83510 |
| 2024-02-28 | 15.69 | $24.23 | 70900 |
| 2024-02-27 | 15.62 | $24.33 | 96434 |
| 2024-02-26 | 15.56 | $24.12 | 96412 |
| 2024-02-23 | 15.37 | $24.18 | 80500 |
| 2024-02-22 | 15.14 | $24.16 | 116800 |
| 2024-02-21 | 15.01 | $24.26 | 96910 |
| 2024-02-20 | 15.01 | $24.40 | 96339 |
| 2024-02-16 | 15.10 | $24.76 | 131723 |
| 2024-02-15 | 15.42 | $24.94 | 125800 |
| 2024-02-14 | 15.68 | $24.48 | 85517 |
| 2024-02-13 | 15.94 | $24.36 | 116908 |
| 2024-02-12 | 16.16 | $25.76 | 83600 |
| 2024-02-09 | 16.58 | $25.95 | 70329 |
| 2024-02-08 | 17.17 | $25.62 | 99800 |
| 2024-02-07 | 17.78 | $24.72 | 66631 |
| 2024-02-06 | 17.59 | $24.94 | 64906 |
| 2024-02-05 | 17.66 | $24.85 | 60200 |
| 2024-02-02 | 17.80 | $25.72 | 60929 |
| 2024-02-01 | 18.63 | $26.36 | 63736 |
| 2024-01-31 | 19.50 | $26.09 | 108200 |
| 2024-01-30 | 20.22 | $26.34 | 56900 |
| 2024-01-29 | 21.17 | $26.25 | 54300 |
| 2024-01-26 | 22.09 | $26.17 | 68515 |
| 2024-01-25 | 23.24 | $26.19 | 51300 |
| 2024-01-24 | 24.13 | $25.69 | 60643 |
| 2024-01-23 | 25.05 | $25.78 | 59123 |
| 2024-01-22 | 25.70 | $25.67 | 65600 |
| 2024-01-19 | 26.40 | $25.69 | 100640 |
| 2024-01-18 | 27.13 | $26.30 | 85900 |
| 2024-01-17 | 28.51 | $26.61 | 85400 |
| 2024-01-16 | 29.97 | $26.54 | 128100 |
| 2024-01-12 | 31.35 | $26.62 | 85205 |
| 2024-01-11 | 32.68 | $26.88 | 145120 |
| 2024-01-10 | 34.21 | $27.39 | 128300 |
| 2024-01-09 | 35.81 | $26.36 | 115224 |
| 2024-01-08 | 37.00 | $28.43 | 125507 |
| 2024-01-05 | 35.97 | $28.37 | 117923 |
| 2024-01-04 | 34.89 | $28.38 | 69100 |
| 2024-01-03 | 33.88 | $28.15 | 83937 |
| 2024-01-02 | 32.82 | $28.62 | 78247 |
| 2023-12-29 | 31.76 | $28.23 | 64219 |
| 2023-12-28 | 30.72 | $28.51 | 78548 |
| 2023-12-27 | 29.63 | $28.14 | 52520 |
| 2023-12-26 | 28.62 | $27.75 | 60600 |
| 2023-12-22 | 27.77 | $27.58 | 70500 |
| 2023-12-21 | 26.75 | $27.29 | 149200 |
| 2023-12-20 | 25.75 | $27.47 | 96900 |
| 2023-12-19 | 24.56 | $27.15 | 68400 |
| 2023-12-18 | 23.89 | $26.73 | 72716 |
| 2023-12-15 | 23.26 | $26.86 | 216943 |
| 2023-12-14 | 22.34 | $27.10 | 116200 |
| 2023-12-13 | 21.37 | $26.47 | 229231 |
| 2023-12-12 | 20.80 | $25.55 | 43100 |
| 2023-12-11 | 20.76 | $25.56 | 50822 |
| 2023-12-08 | 20.59 | $25.49 | 102704 |
| 2023-12-07 | 20.48 | $25.51 | 46100 |
| 2023-12-06 | 19.60 | $25.50 | 92702 |
| 2023-12-05 | 18.72 | $25.18 | 61301 |
| 2023-12-04 | 17.89 | $25.50 | 73609 |
| 2023-12-01 | 16.72 | $25.28 | 147100 |
| 2023-11-30 | 15.68 | $23.83 | 81900 |
| 2023-11-29 | 15.60 | $23.79 | 74107 |
| 2023-11-28 | 15.64 | $23.50 | 64700 |
| 2023-11-27 | 16.01 | $23.35 | 63735 |
| 2023-11-24 | 16.31 | $23.69 | 34647 |
| 2023-11-22 | 16.29 | $23.60 | 54828 |
| 2023-11-21 | 16.49 | $23.39 | 72834 |
| 2023-11-20 | 16.71 | $23.78 | 100510 |
| 2023-11-17 | 16.94 | $24.25 | 110608 |
| 2023-11-16 | 16.94 | $23.50 | 85200 |
| 2023-11-15 | 16.95 | $23.82 | 77700 |
| 2023-11-14 | 17.43 | $23.92 | 103718 |
| 2023-11-13 | 17.98 | $22.80 | 54013 |
| 2023-11-10 | 18.16 | $22.90 | 61111 |
| 2023-11-09 | 18.35 | $22.71 | 45747 |
| 2023-11-08 | 18.61 | $23.12 | 33600 |
| 2023-11-07 | 19.14 | $23.24 | 53400 |
| 2023-11-06 | 19.81 | $23.55 | 60245 |
| 2023-11-03 | 20.70 | $23.76 | 79106 |
| 2023-11-02 | 21.73 | $23.11 | 63200 |
| 2023-11-01 | 22.05 | $22.55 | 62581 |
| 2023-10-31 | 21.70 | $22.52 | 73213 |
| 2023-10-30 | 21.33 | $22.27 | 98194 |
| 2023-10-27 | 20.44 | $21.82 | 109300 |
| 2023-10-26 | 19.33 | $22.18 | 87230 |
| 2023-10-25 | 18.44 | $22.18 | 52300 |
| 2023-10-24 | 17.55 | $22.62 | 45204 |
| 2023-10-23 | 16.80 | $22.67 | 45241 |
| 2023-10-20 | 16.23 | $22.87 | 80444 |
| 2023-10-19 | 15.81 | $23.33 | 102607 |
| 2023-10-18 | 15.71 | $24.20 | 53900 |
| 2023-10-17 | 16.35 | $24.36 | 69517 |
| 2023-10-16 | 17.10 | $24.08 | 59500 |
| 2023-10-13 | 17.44 | $23.48 | 52800 |
| 2023-10-12 | 17.47 | $23.72 | 73345 |
| 2023-10-11 | 17.61 | $24.14 | 43800 |
| 2023-10-10 | 18.18 | $24.01 | 53800 |
| 2023-10-09 | 18.76 | $24.02 | 54000 |
| 2023-10-06 | 19.36 | $23.77 | 59813 |
| 2023-10-05 | 19.58 | $23.72 | 59800 |
| 2023-10-04 | 19.94 | $23.76 | 57700 |
| 2023-10-03 | 20.17 | $23.69 | 71700 |
| 2023-10-02 | 20.42 | $23.98 | 98840 |
| 2023-09-29 | 21.09 | $24.52 | 59955 |
| 2023-09-28 | 21.97 | $24.71 | 61621 |
| 2023-09-27 | 22.60 | $24.52 | 82008 |
| 2023-09-26 | 23.26 | $24.33 | 56600 |
| 2023-09-25 | 23.96 | $25.17 | 91500 |
| 2023-09-22 | 23.89 | $25.12 | 59000 |
| 2023-09-21 | 23.56 | $25.25 | 122300 |
| 2023-09-20 | 23.21 | $25.35 | 80300 |
| 2023-09-19 | 22.62 | $25.10 | 46800 |
| 2023-09-18 | 22.37 | $24.99 | 55500 |
| 2023-09-15 | 22.20 | $25.07 | 176000 |
| 2023-09-14 | 22.02 | $25.22 | 54420 |
| 2023-09-13 | 21.40 | $24.79 | 78200 |
| 2023-09-12 | 21.12 | $24.51 | 35700 |
| 2023-09-11 | 20.94 | $24.52 | 66400 |
| 2023-09-08 | 20.76 | $24.59 | 62845 |
| 2023-09-07 | 20.56 | $24.31 | 139107 |
| 2023-09-06 | 20.59 | $24.58 | 57808 |
| 2023-09-05 | 20.39 | $24.68 | 54100 |
| 2023-09-01 | 20.00 | $25.08 | 54600 |
| 2023-08-31 | 19.08 | $25.28 | 163411 |
| 2023-08-30 | 17.80 | $25.76 | 55849 |
| 2023-08-29 | 16.57 | $25.60 | 86200 |
| 2023-08-28 | 15.37 | $25.47 | 107400 |
| 2023-08-25 | 14.18 | $24.60 | 106765 |
| 2023-08-24 | 13.40 | $24.22 | 232000 |
| 2023-08-23 | 12.73 | $23.47 | 73000 |
| 2023-08-22 | 12.89 | $22.47 | 92646 |
| 2023-08-21 | 13.38 | $22.32 | 74900 |
| 2023-08-18 | 13.37 | $22.38 | 71212 |
| 2023-08-17 | 13.52 | $22.60 | 65900 |
| 2023-08-16 | 14.01 | $22.78 | 70500 |
| 2023-08-15 | 14.75 | $23.32 | 54645 |
| 2023-08-14 | 14.74 | $23.94 | 120520 |
| 2023-08-11 | 14.68 | $23.25 | 130143 |
| 2023-08-10 | 15.33 | $22.75 | 120725 |
| 2023-08-09 | 15.63 | $22.80 | 62900 |
| 2023-08-08 | 16.13 | $23.03 | 67800 |
| 2023-08-07 | 16.49 | $23.27 | 62200 |
| 2023-08-04 | 17.35 | $23.05 | 39411 |
| 2023-08-03 | 18.26 | $23.11 | 64643 |
| 2023-08-02 | 19.09 | $23.28 | 60802 |
| 2023-08-01 | 20.09 | $23.50 | 70308 |
| 2023-07-31 | 20.93 | $23.58 | 113503 |
| 2023-07-28 | 21.56 | $23.58 | 42617 |
| 2023-07-27 | 22.07 | $23.71 | 85300 |
| 2023-07-26 | 22.54 | $24.21 | 136238 |
| 2023-07-25 | 23.13 | $23.56 | 89009 |
| 2023-07-24 | 23.60 | $24.34 | 147400 |
| 2023-07-21 | 23.30 | $24.08 | 83948 |
| 2023-07-20 | 23.18 | $24.68 | 97800 |
| 2023-07-19 | 22.40 | $24.66 | 100223 |
| 2023-07-18 | 21.21 | $24.47 | 136747 |
| 2023-07-17 | 20.71 | $24.14 | 79524 |
| 2023-07-14 | 20.42 | $24.12 | 70047 |
| 2023-07-13 | 20.10 | $24.39 | 95400 |
| 2023-07-12 | 19.78 | $24.10 | 83900 |
| 2023-07-11 | 19.56 | $23.91 | 70600 |
| 2023-07-10 | 19.78 | $23.73 | 63354 |
| 2023-07-07 | 20.09 | $23.64 | 140610 |
| 2023-07-06 | 20.37 | $23.67 | 67604 |
| 2023-07-05 | 20.90 | $23.61 | 91230 |
| 2023-07-03 | 21.45 | $23.69 | 38334 |
| 2023-06-30 | 21.77 | $23.17 | 101617 |
| 2023-06-29 | 22.20 | $23.32 | 47728 |
| 2023-06-28 | 22.90 | $23.14 | 70400 |
| 2023-06-27 | 23.83 | $23.30 | 52400 |
| 2023-06-26 | 24.22 | $23.30 | 79331 |
| 2023-06-23 | 24.62 | $23.40 | 243300 |
| 2023-06-22 | 25.14 | $23.59 | 121902 |
| 2023-06-21 | 25.78 | $23.38 | 81836 |
| 2023-06-20 | 26.40 | $23.46 | 69143 |
| 2023-06-16 | 26.99 | $23.75 | 146114 |
| 2023-06-15 | 27.35 | $23.76 | 104800 |
| 2023-06-14 | 27.82 | $23.67 | 86806 |
| 2023-06-13 | 28.26 | $23.87 | 130600 |
| 2023-06-12 | 28.93 | $23.65 | 85300 |
| 2023-06-09 | 29.78 | $23.76 | 65249 |
| 2023-06-08 | 30.67 | $23.79 | 78723 |
| 2023-06-07 | 31.61 | $23.92 | 122800 |
| 2023-06-06 | 32.60 | $23.20 | 112803 |
| 2023-06-05 | 34.21 | $22.36 | 63744 |
| 2023-06-02 | 35.26 | $22.60 | 90600 |
| 2023-06-01 | 36.37 | $21.79 | 62800 |
| 2023-05-31 | 36.59 | $21.53 | 135000 |
| 2023-05-30 | 36.83 | $21.64 | 59400 |
| 2023-05-26 | 36.83 | $21.68 | 63042 |
| 2023-05-25 | 36.86 | $21.53 | 53900 |
| 2023-05-24 | 36.89 | $21.64 | 83534 |
| 2023-05-23 | 36.99 | $22.18 | 88105 |
| 2023-05-22 | 37.35 | $21.89 | 72441 |
| 2023-05-19 | 37.27 | $22.14 | 73000 |
| 2023-05-18 | 37.23 | $22.21 | 74140 |
| 2023-05-17 | 36.84 | $21.95 | 79630 |
| 2023-05-16 | 36.05 | $21.37 | 90900 |
| 2023-05-15 | 34.61 | $21.46 | 81800 |
| 2023-05-12 | 33.09 | $21.14 | 51252 |
| 2023-05-11 | 31.57 | $21.43 | 62316 |
| 2023-05-10 | 30.00 | $21.58 | 80913 |
| 2023-05-09 | 28.46 | $21.86 | 132505 |
| 2023-05-08 | 26.85 | $22.22 | 51000 |
| 2023-05-05 | 25.36 | $22.51 | 66440 |
| 2023-05-04 | 23.87 | $22.58 | 180230 |
| 2023-05-03 | 22.30 | $23.20 | 72706 |
| 2023-05-02 | 21.77 | $23.54 | 135900 |
| 2023-05-01 | 20.97 | $23.80 | 69600 |
| 2023-04-28 | 20.44 | $23.75 | 51937 |
| 2023-04-27 | 19.88 | $23.52 | 40206 |
| 2023-04-26 | 18.85 | $23.26 | 62437 |
| 2023-04-25 | 17.76 | $23.54 | 62600 |
| 2023-04-24 | 16.80 | $24.22 | 68300 |
| 2023-04-21 | 16.04 | $24.20 | 69424 |
| 2023-04-20 | 15.33 | $24.76 | 51709 |
| 2023-04-19 | 15.06 | $25.07 | 45700 |
| 2023-04-18 | 14.98 | $25.14 | 70900 |
| 2023-04-17 | 14.89 | $25.41 | 54100 |
| 2023-04-14 | 14.97 | $25.03 | 37820 |
| 2023-04-13 | 14.89 | $25.05 | 53703 |
| 2023-04-12 | 14.79 | $25.01 | 56302 |
| 2023-04-11 | 14.75 | $25.30 | 282000 |
| 2023-04-10 | 14.99 | $25.96 | 74000 |
| 2023-04-06 | 15.39 | $25.88 | 43900 |
| 2023-04-05 | 15.88 | $25.88 | 39600 |
| 2023-04-04 | 16.27 | $25.66 | 50100 |
| 2023-04-03 | 16.68 | $25.96 | 62000 |
| 2023-03-31 | 17.32 | $26.24 | 66100 |
| 2023-03-30 | 17.88 | $25.74 | 25712 |
| 2023-03-29 | 18.38 | $25.80 | 39139 |
| 2023-03-28 | 18.72 | $25.61 | 77100 |
| 2023-03-27 | 19.08 | $25.68 | 52901 |
| 2023-03-24 | 19.46 | $25.77 | 137800 |
| 2023-03-23 | 19.46 | $24.67 | 77300 |
| 2023-03-22 | 18.96 | $24.92 | 78200 |
| 2023-03-21 | 18.64 | $25.68 | 98038 |
| 2023-03-20 | 18.45 | $24.74 | 87100 |
| 2023-03-17 | 17.76 | $24.13 | 401700 |
| 2023-03-16 | 16.74 | $25.01 | 114349 |
| 2023-03-15 | 15.86 | $25.65 | 114729 |
| 2023-03-14 | 15.03 | $25.64 | 98500 |
| 2023-03-13 | 14.44 | $25.45 | 172200 |
| 2023-03-10 | 13.82 | $26.63 | 102800 |
| 2023-03-09 | 13.81 | $27.82 | 75900 |
| 2023-03-08 | 14.39 | $28.53 | 36200 |
| 2023-03-07 | 14.53 | $28.30 | 45511 |
| 2023-03-06 | 14.60 | $28.65 | 59300 |
| 2023-03-03 | 14.62 | $28.69 | 64822 |
| 2023-03-02 | 14.64 | $28.20 | 46300 |
| 2023-03-01 | 15.02 | $28.47 | 64823 |
| 2023-02-28 | 15.43 | $28.14 | 119800 |
| 2023-02-27 | 15.83 | $28.48 | 64900 |
| 2023-02-24 | 16.10 | $28.54 | 50832 |
| 2023-02-23 | 16.73 | $28.57 | 62948 |
| 2023-02-22 | 17.40 | $28.17 | 76100 |
| 2023-02-21 | 18.10 | $28.38 | 89713 |
| 2023-02-17 | 18.73 | $29.68 | 157400 |
| 2023-02-16 | 18.82 | $29.85 | 167923 |
| 2023-02-15 | 19.02 | $27.43 | 155338 |
| 2023-02-14 | 19.27 | $26.98 | 57927 |
| 2023-02-13 | 19.29 | $27.43 | 55022 |
| 2023-02-10 | 19.33 | $27.04 | 121032 |
| 2023-02-09 | 19.11 | $27.02 | 116500 |
| 2023-02-08 | 19.07 | $27.50 | 134836 |
| 2023-02-07 | 19.31 | $28.26 | 147700 |
| 2023-02-06 | 19.94 | $28.82 | 215310 |
| 2023-02-03 | 20.70 | $30.15 | 88149 |
| 2023-02-02 | 20.79 | $31.16 | 80518 |
| 2023-02-01 | 19.69 | $30.91 | 70036 |
| 2023-01-31 | 18.80 | $31.02 | 66000 |
| 2023-01-30 | 17.91 | $30.24 | 46400 |
| 2023-01-27 | 17.19 | $30.42 | 146400 |
| 2023-01-26 | 16.48 | $29.84 | 41407 |
| 2023-01-25 | 16.09 | $29.89 | 43400 |
| 2023-01-24 | 15.78 | $29.46 | 110800 |
| 2023-01-23 | 15.69 | $29.31 | 58116 |
| 2023-01-20 | 15.42 | $29.32 | 38025 |
| 2023-01-19 | 15.28 | $29.69 | 51617 |
| 2023-01-18 | 14.78 | $29.70 | 46749 |
| 2023-01-17 | 14.00 | $29.83 | 76041 |
| 2023-01-13 | 13.24 | $29.55 | 43645 |
| 2023-01-12 | 12.56 | $29.72 | 66000 |
| 2023-01-11 | 11.69 | $29.20 | 73212 |
| 2023-01-10 | 11.48 | $28.77 | 42700 |
| 2023-01-09 | 11.51 | $28.74 | 89200 |
| 2023-01-06 | 11.55 | $28.82 | 52816 |
| 2023-01-05 | 11.58 | $28.00 | 53400 |
| 2023-01-04 | 12.17 | $28.72 | 36145 |
| 2023-01-03 | 11.85 | $28.38 | 87404 |
| 2022-12-30 | 11.85 | $28.25 | 46031 |
| 2022-12-29 | 11.93 | $28.48 | 42500 |
| 2022-12-28 | 11.79 | $28.08 | 35146 |
| 2022-12-27 | 11.75 | $28.40 | 56400 |
| 2022-12-23 | 11.85 | $28.31 | 44145 |
| 2022-12-22 | 12.02 | $28.04 | 255900 |
| 2022-12-21 | 12.46 | $28.02 | 120400 |
| 2022-12-20 | 12.26 | $28.36 | 111200 |
| 2022-12-19 | 12.20 | $28.23 | 68619 |
| 2022-12-16 | 11.94 | $28.60 | 110600 |
| 2022-12-15 | 11.84 | $28.98 | 239449 |
| 2022-12-14 | 11.48 | $29.11 | 120402 |
| 2022-12-13 | 11.02 | $28.52 | 203814 |
| 2022-12-12 | 10.81 | $28.44 | 53745 |
| 2022-12-09 | 11.32 | $27.89 | 45600 |
| 2022-12-08 | 11.57 | $27.70 | 83700 |
| 2022-12-07 | 12.00 | $27.74 | 71600 |
| 2022-12-06 | 12.47 | $27.88 | 92100 |
| 2022-12-05 | 13.03 | $27.85 | 56419 |
| 2022-12-02 | 13.65 | $28.82 | 57000 |
| 2022-12-01 | 13.65 | $28.81 | 93200 |
| 2022-11-30 | 13.46 | $28.91 | 105600 |
| 2022-11-29 | 13.78 | $28.73 | 77000 |
| 2022-11-28 | 13.84 | $28.52 | 70600 |
| 2022-11-25 | 14.03 | $28.70 | 33932 |
| 2022-11-23 | 14.23 | $28.36 | 58103 |
| 2022-11-22 | 14.59 | $28.49 | 47918 |
| 2022-11-21 | 14.99 | $28.11 | 60600 |
| 2022-11-18 | 15.54 | $28.34 | 87400 |
| 2022-11-17 | 15.94 | $28.35 | 138105 |
| 2022-11-16 | 16.43 | $28.03 | 144800 |
| 2022-11-15 | 17.21 | $27.05 | 179807 |
| 2022-11-14 | 18.03 | $27.09 | 99900 |
| 2022-11-11 | 18.59 | $27.93 | 62129 |
| 2022-11-10 | 18.54 | $28.03 | 184494 |
| 2022-11-09 | 18.66 | $27.14 | 52500 |
| 2022-11-08 | 18.98 | $27.49 | 135107 |
| 2022-11-07 | 19.10 | $27.58 | 109490 |
| 2022-11-04 | 19.33 | $26.94 | 116018 |
| 2022-11-03 | 20.15 | $26.43 | 99202 |
| 2022-11-02 | 21.02 | $27.00 | 132918 |
| 2022-11-01 | 21.43 | $27.35 | 76500 |
| 2022-10-31 | 21.39 | $27.37 | 87719 |
| 2022-10-28 | 21.42 | $27.23 | 124213 |
| 2022-10-27 | 21.45 | $26.74 | 135119 |
| 2022-10-26 | 21.87 | $26.17 | 82803 |
| 2022-10-25 | 22.50 | $26.16 | 203147 |
| 2022-10-24 | 23.44 | $25.70 | 106300 |
| 2022-10-21 | 24.49 | $25.44 | 84413 |
| 2022-10-20 | 25.58 | $25.82 | 71402 |
| 2022-10-19 | 26.67 | $25.90 | 126100 |
| 2022-10-18 | 27.86 | $25.85 | 81544 |
| 2022-10-17 | 28.93 | $25.92 | 86237 |
| 2022-10-14 | 30.37 | $24.92 | 76300 |
| 2022-10-13 | 31.66 | $25.41 | 130023 |
| 2022-10-12 | 32.66 | $24.26 | 114703 |
| 2022-10-11 | 32.73 | $24.26 | 82206 |
| 2022-10-10 | 32.81 | $24.23 | 114900 |
| 2022-10-07 | 32.65 | $23.95 | 95703 |
| 2022-10-06 | 32.48 | $24.45 | 52619 |
| 2022-10-05 | 32.71 | $24.76 | 67709 |
| 2022-10-04 | 33.06 | $25.25 | 138600 |
| 2022-10-03 | 33.49 | $24.25 | 139000 |
| 2022-09-30 | 33.04 | $23.69 | 643215 |
| 2022-09-29 | 31.66 | $23.11 | 69644 |
| 2022-09-28 | 30.24 | $24.30 | 39511 |
| 2022-09-27 | 29.18 | $24.04 | 58900 |
| 2022-09-26 | 28.06 | $24.27 | 83000 |
| 2022-09-23 | 26.89 | $24.77 | 66612 |
| 2022-09-22 | 25.81 | $25.45 | 67940 |
| 2022-09-21 | 25.12 | $25.70 | 71400 |
| 2022-09-20 | 24.56 | $25.67 | 97704 |
| 2022-09-19 | 23.94 | $25.89 | 71700 |
| 2022-09-16 | 23.56 | $25.67 | 228428 |
| 2022-09-15 | 23.21 | $26.05 | 57722 |
| 2022-09-14 | 23.19 | $26.31 | 69825 |
| 2022-09-13 | 23.22 | $26.27 | 50341 |
| 2022-09-12 | 23.26 | $26.98 | 43700 |
| 2022-09-09 | 23.44 | $26.29 | 35300 |
| 2022-09-08 | 22.60 | $25.94 | 47500 |
| 2022-09-07 | 21.59 | $26.24 | 62149 |
| 2022-09-06 | 20.53 | $25.83 | 44900 |
| 2022-09-02 | 19.20 | $25.96 | 43735 |
| 2022-09-01 | 17.89 | $26.43 | 60724 |
| 2022-08-31 | 16.60 | $26.04 | 91812 |
| 2022-08-30 | 15.25 | $26.57 | 85200 |
| 2022-08-29 | 14.09 | $26.91 | 31215 |
| 2022-08-26 | 13.04 | $27.11 | 74031 |
| 2022-08-25 | 12.04 | $27.72 | 30532 |
| 2022-08-24 | 11.27 | $27.62 | 48304 |
| 2022-08-23 | 10.42 | $27.54 | 60100 |
| 2022-08-22 | 9.63 | $28.07 | 39020 |
| 2022-08-19 | 9.09 | $28.87 | 55525 |
| 2022-08-18 | 9.08 | $29.25 | 24800 |
| 2022-08-17 | 9.18 | $29.07 | 94100 |
| 2022-08-16 | 9.22 | $29.40 | 114420 |
| 2022-08-15 | 9.51 | $29.59 | 40000 |
| 2022-08-12 | 9.91 | $29.43 | 49200 |
| 2022-08-11 | 10.21 | $29.19 | 41300 |
| 2022-08-10 | 10.68 | $28.74 | 53501 |
| 2022-08-09 | 10.96 | $28.37 | 55509 |
| 2022-08-08 | 10.74 | $28.41 | 50927 |
| 2022-08-05 | 10.82 | $28.70 | 83000 |
| 2022-08-04 | 10.90 | $28.23 | 40631 |
| 2022-08-03 | 11.23 | $28.56 | 71409 |
| 2022-08-02 | 11.33 | $28.57 | 52906 |
| 2022-08-01 | 11.70 | $28.62 | 86400 |
| 2022-07-29 | 12.05 | $28.91 | 123904 |
| 2022-07-28 | 12.41 | $28.04 | 113303 |
| 2022-07-27 | 12.62 | $27.58 | 72537 |
| 2022-07-26 | 12.75 | $27.75 | 61800 |
| 2022-07-25 | 12.88 | $27.41 | 59100 |
| 2022-07-22 | 12.45 | $27.27 | 111105 |
| 2022-07-21 | 12.00 | $27.89 | 116005 |
| 2022-07-20 | 11.60 | $27.43 | 97600 |
| 2022-07-19 | 11.39 | $27.88 | 76700 |
| 2022-07-18 | 11.41 | $27.70 | 78600 |
| 2022-07-15 | 11.20 | $27.80 | 79754 |
| 2022-07-14 | 10.82 | $27.22 | 83700 |
| 2022-07-13 | 10.19 | $27.56 | 36500 |
| 2022-07-12 | 9.91 | $28.06 | 39500 |
| 2022-07-11 | 9.88 | $28.06 | 143930 |
| 2022-07-08 | 9.86 | $27.96 | 140722 |
| 2022-07-07 | 9.83 | $28.36 | 26232 |
| 2022-07-06 | 10.07 | $28.16 | 52315 |
| 2022-07-05 | 10.33 | $28.87 | 54100 |
| 2022-07-01 | 10.39 | $28.94 | 71200 |
| 2022-06-30 | 10.63 | $28.35 | 24700 |
| 2022-06-29 | 11.08 | $28.48 | 30400 |
| 2022-06-28 | 11.64 | $28.44 | 50109 |
| 2022-06-27 | 12.03 | $28.76 | 41947 |
| 2022-06-24 | 12.57 | $28.48 | 281207 |
| 2022-06-23 | 12.92 | $27.57 | 43400 |
| 2022-06-22 | 12.82 | $27.71 | 44000 |
| 2022-06-21 | 12.81 | $27.86 | 67000 |
| 2022-06-17 | 12.80 | $26.99 | 67215 |
| 2022-06-16 | 12.23 | $26.72 | 76111 |
| 2022-06-15 | 11.63 | $28.45 | 43917 |
| 2022-06-14 | 11.70 | $27.86 | 75334 |
| 2022-06-13 | 11.13 | $27.95 | 67921 |
| 2022-06-10 | 10.64 | $29.74 | 61300 |
| 2022-06-09 | 11.09 | $29.99 | 50903 |
| 2022-06-08 | 11.25 | $30.27 | 36100 |
| 2022-06-07 | 11.42 | $30.51 | 60800 |
| 2022-06-06 | 11.51 | $30.15 | 55200 |
| 2022-06-03 | 11.87 | $30.00 | 47028 |
| 2022-06-02 | 12.32 | $29.91 | 40272 |
| 2022-06-01 | 12.90 | $29.34 | 61600 |
| 2022-05-31 | 13.49 | $30.02 | 147000 |
| 2022-05-27 | 13.96 | $29.85 | 46661 |
| 2022-05-26 | 14.26 | $29.38 | 102230 |
| 2022-05-25 | 14.70 | $28.67 | 43940 |
| 2022-05-24 | 14.99 | $28.16 | 50300 |
| 2022-05-23 | 14.76 | $28.01 | 91600 |
| 2022-05-20 | 14.93 | $28.23 | 79800 |
| 2022-05-19 | 15.03 | $27.93 | 56133 |
| 2022-05-18 | 15.47 | $28.65 | 73400 |
| 2022-05-17 | 16.14 | $29.07 | 48715 |
| 2022-05-16 | 16.75 | $28.47 | 49534 |
| 2022-05-13 | 17.54 | $28.29 | 124300 |
| 2022-05-12 | 18.29 | $27.78 | 124405 |
| 2022-05-11 | 18.46 | $27.77 | 96600 |
| 2022-05-10 | 18.78 | $27.44 | 90900 |
| 2022-05-09 | 18.95 | $27.44 | 70600 |
| 2022-05-06 | 19.32 | $28.21 | 78965 |
| 2022-05-05 | 19.81 | $27.60 | 94905 |
| 2022-05-04 | 19.74 | $27.57 | 107218 |
| 2022-05-03 | 19.01 | $27.64 | 66932 |
| 2022-05-02 | 18.25 | $27.23 | 120500 |
| 2022-04-29 | 17.50 | $27.28 | 207700 |
| 2022-04-28 | 16.72 | $28.00 | 77110 |
| 2022-04-27 | 15.88 | $26.82 | 97200 |
| 2022-04-26 | 14.81 | $27.66 | 68450 |
| 2022-04-25 | 14.05 | $28.88 | 77515 |
| 2022-04-22 | 13.70 | $29.04 | 56900 |
| 2022-04-21 | 13.67 | $30.07 | 92100 |
| 2022-04-20 | 14.36 | $30.59 | 72000 |
| 2022-04-19 | 14.57 | $30.68 | 55722 |
| 2022-04-18 | 15.14 | $30.09 | 53637 |
| 2022-04-14 | 15.56 | $30.10 | 49900 |
| 2022-04-13 | 16.18 | $30.26 | 67300 |
| 2022-04-12 | 16.54 | $29.29 | 32800 |
| 2022-04-11 | 16.43 | $29.32 | 180100 |
| 2022-04-08 | 16.31 | $29.54 | 36936 |
| 2022-04-07 | 16.42 | $29.90 | 25900 |
| 2022-04-06 | 16.58 | $30.09 | 49500 |
| 2022-04-05 | 17.09 | $30.36 | 52500 |
| 2022-04-04 | 17.85 | $30.71 | 53620 |
| 2022-04-01 | 18.55 | $31.38 | 42800 |
| 2022-03-31 | 18.90 | $31.10 | 47700 |
| 2022-03-30 | 19.27 | $31.35 | 45700 |
| 2022-03-29 | 19.45 | $31.61 | 66828 |
| 2022-03-28 | 19.64 | $30.65 | 59400 |
| 2022-03-25 | 20.63 | $30.49 | 57700 |
| 2022-03-24 | 21.60 | $30.11 | 61800 |
| 2022-03-23 | 22.29 | $29.99 | 42234 |
| 2022-03-22 | 23.02 | $30.40 | 67728 |
| 2022-03-21 | 24.05 | $30.30 | 35738 |
| 2022-03-18 | 24.80 | $30.30 | 115700 |
| 2022-03-17 | 25.59 | $30.08 | 40408 |
| 2022-03-16 | 25.73 | $29.71 | 53909 |
| 2022-03-15 | 25.65 | $29.63 | 50539 |
| 2022-03-14 | 25.62 | $29.71 | 51200 |
| 2022-03-11 | 25.76 | $29.97 | 31403 |
| 2022-03-10 | 26.18 | $30.36 | 32600 |
| 2022-03-09 | 26.70 | $30.47 | 64948 |
| 2022-03-08 | 27.36 | $30.02 | 90700 |
| 2022-03-07 | 28.04 | $29.79 | 65539 |
| 2022-03-04 | 28.39 | $29.81 | 70400 |
| 2022-03-03 | 28.71 | $29.70 | 46907 |
| 2022-03-02 | 28.64 | $29.47 | 49501 |
| 2022-03-01 | 28.57 | $29.05 | 80618 |
| 2022-02-28 | 27.93 | $29.14 | 125725 |
| 2022-02-25 | 27.36 | $29.77 | 35343 |
| 2022-02-24 | 26.88 | $29.17 | 102521 |
| 2022-02-23 | 25.72 | $28.61 | 108349 |
| 2022-02-22 | 24.79 | $29.34 | 54733 |
| 2022-02-18 | 24.05 | $29.45 | 131000 |
| 2022-02-17 | 23.38 | $29.49 | 72446 |
| 2022-02-16 | 22.78 | $30.18 | 127400 |
| 2022-02-15 | 22.18 | $29.82 | 58300 |
| 2022-02-14 | 21.65 | $29.81 | 72100 |
| 2022-02-11 | 21.09 | $30.12 | 109500 |
| 2022-02-10 | 20.59 | $30.13 | 78000 |
| 2022-02-09 | 20.14 | $30.69 | 70607 |
| 2022-02-08 | 19.88 | $30.79 | 61902 |
| 2022-02-07 | 19.37 | $30.78 | 59500 |
| 2022-02-04 | 18.85 | $30.61 | 62244 |
| 2022-02-03 | 18.24 | $31.00 | 70641 |
| 2022-02-02 | 17.78 | $31.62 | 78315 |
| 2022-02-01 | 17.60 | $31.85 | 64700 |
| 2022-01-31 | 17.35 | $32.01 | 116533 |
| 2022-01-28 | 17.08 | $30.29 | 155900 |
| 2022-01-27 | 15.73 | $30.35 | 76000 |
| 2022-01-26 | 14.61 | $31.09 | 75000 |
| 2022-01-25 | 13.64 | $31.45 | 128700 |
| 2022-01-24 | 12.29 | $32.10 | 84200 |
| 2022-01-21 | 10.97 | $32.11 | 85837 |
| 2022-01-20 | 10.04 | $33.07 | 114637 |
| 2022-01-19 | 9.49 | $33.60 | 55900 |
| 2022-01-18 | 9.27 | $34.00 | 48800 |
| 2022-01-14 | 9.19 | $34.42 | 57126 |
| 2022-01-13 | 9.07 | $34.25 | 51600 |
| 2022-01-12 | 9.09 | $34.19 | 145726 |
| 2022-01-11 | 8.95 | $34.47 | 61400 |
| 2022-01-10 | 8.98 | $34.89 | 208711 |
| 2022-01-07 | 9.30 | $35.36 | 75400 |
| 2022-01-06 | 9.67 | $35.33 | 161440 |
| 2022-01-05 | 10.06 | $35.09 | 65800 |
| 2022-01-04 | 10.30 | $36.05 | 66100 |
| 2022-01-03 | 10.29 | $35.31 | 53100 |
| 2021-12-31 | 10.66 | $34.68 | 42000 |
| 2021-12-30 | 10.73 | $34.40 | 30509 |
| 2021-12-29 | 10.92 | $34.38 | 38141 |
| 2021-12-28 | 10.87 | $34.19 | 50632 |
| 2021-12-27 | 10.97 | $34.14 | 63740 |
| 2021-12-23 | 10.85 | $33.72 | 68900 |
| 2021-12-22 | 10.95 | $33.83 | 98904 |
| 2021-12-21 | 10.75 | $33.30 | 76724 |
| 2021-12-20 | 10.53 | $33.01 | 116400 |
| 2021-12-17 | 10.17 | $34.04 | 147848 |
| 2021-12-16 | 10.11 | $33.90 | 82600 |
| 2021-12-15 | 10.40 | $33.73 | 101300 |
| 2021-12-14 | 10.60 | $33.73 | 137862 |
| 2021-12-13 | 10.80 | $34.08 | 74600 |
| 2021-12-10 | 11.36 | $34.47 | 53400 |
| 2021-12-09 | 11.93 | $34.06 | 70439 |
| 2021-12-08 | 12.38 | $34.64 | 78100 |
| 2021-12-07 | 12.86 | $33.68 | 190913 |
| 2021-12-06 | 13.10 | $34.04 | 71500 |
| 2021-12-03 | 13.45 | $33.56 | 79600 |
| 2021-12-02 | 13.43 | $33.93 | 80850 |
| 2021-12-01 | 13.41 | $33.05 | 144600 |
| 2021-11-30 | 12.50 | $32.67 | 252835 |
| 2021-11-29 | 11.43 | $33.25 | 122700 |
| 2021-11-26 | 10.76 | $34.23 | 109336 |
| 2021-11-24 | 10.23 | $36.23 | 39800 |
| 2021-11-23 | 10.55 | $36.44 | 92900 |
| 2021-11-22 | 10.89 | $36.02 | 262009 |
| 2021-11-19 | 11.33 | $35.68 | 178125 |
| 2021-11-18 | 11.67 | $35.98 | 91700 |
| 2021-11-17 | 12.25 | $36.20 | 240000 |
| 2021-11-16 | 12.86 | $37.40 | 95918 |
| 2021-11-15 | 12.44 | $37.55 | 54000 |
| 2021-11-12 | 12.00 | $37.08 | 45444 |
| 2021-11-11 | 11.71 | $37.00 | 59400 |
| 2021-11-10 | 11.59 | $36.54 | 72600 |
| 2021-11-09 | 11.66 | $36.45 | 57820 |
| 2021-11-08 | 11.75 | $36.23 | 53400 |
| 2021-11-05 | 11.57 | $36.64 | 139300 |
| 2021-11-04 | 11.38 | $34.26 | 83000 |
| 2021-11-03 | 11.68 | $34.68 | 72243 |
| 2021-11-02 | 12.00 | $34.56 | 61424 |
| 2021-11-01 | 12.35 | $35.13 | 93743 |
| 2021-10-29 | 12.37 | $34.79 | 102000 |
| 2021-10-28 | 12.46 | $35.64 | 37126 |
| 2021-10-27 | 12.53 | $34.83 | 73807 |
| 2021-10-26 | 12.84 | $35.20 | 54300 |
| 2021-10-25 | 13.11 | $35.20 | 67034 |
| 2021-10-22 | 13.49 | $34.90 | 61132 |
| 2021-10-21 | 13.81 | $35.59 | 89845 |
| 2021-10-20 | 14.05 | $35.12 | 128131 |
| 2021-10-19 | 14.62 | $34.39 | 42000 |
| 2021-10-18 | 15.37 | $34.38 | 91000 |
| 2021-10-15 | 15.98 | $33.96 | 72700 |
| 2021-10-14 | 16.79 | $33.73 | 48522 |
| 2021-10-13 | 17.50 | $33.44 | 65516 |
| 2021-10-12 | 18.07 | $32.86 | 72300 |
| 2021-10-11 | 18.44 | $32.91 | 31334 |
| 2021-10-08 | 18.91 | $33.35 | 30839 |
| 2021-10-07 | 19.54 | $33.56 | 87400 |
| 2021-10-06 | 20.29 | $33.94 | 36700 |
| 2021-10-05 | 20.92 | $34.05 | 50600 |
| 2021-10-04 | 21.79 | $34.16 | 81000 |
| 2021-10-01 | 22.78 | $34.06 | 60300 |
| 2021-09-30 | 23.79 | $33.45 | 67900 |
| 2021-09-29 | 24.86 | $34.17 | 102939 |
| 2021-09-28 | 25.97 | $33.58 | 80300 |
| 2021-09-27 | 27.00 | $33.68 | 77922 |
| 2021-09-24 | 28.18 | $33.62 | 54000 |
| 2021-09-23 | 29.32 | $33.70 | 79000 |
| 2021-09-22 | 30.62 | $33.62 | 54900 |
| 2021-09-21 | 31.97 | $33.43 | 44700 |
| 2021-09-20 | 33.25 | $33.20 | 59200 |
| 2021-09-17 | 34.51 | $33.69 | 180700 |
| 2021-09-16 | 36.01 | $33.91 | 114428 |
| 2021-09-15 | 37.69 | $33.80 | 80300 |
| 2021-09-14 | 39.32 | $33.89 | 122935 |
| 2021-09-13 | 41.17 | $34.31 | 103646 |
| 2021-09-10 | 43.09 | $33.23 | 150600 |
| 2021-09-09 | 45.11 | $34.51 | 88530 |
| 2021-09-08 | 47.39 | $35.41 | 165800 |
| 2021-09-07 | 49.60 | $36.07 | 166718 |
| 2021-09-03 | 51.75 | $37.40 | 163893 |
| 2021-09-02 | 53.70 | $37.65 | 315517 |
| 2021-09-01 | 55.68 | $45.84 | 295112 |
| 2021-08-31 | 54.78 | $46.34 | 426476 |
| 2021-08-30 | 53.88 | $45.19 | 270521 |
| 2021-08-27 | 53.00 | $45.07 | 252461 |
| 2021-08-26 | 52.11 | $44.41 | 235800 |
| 2021-08-25 | 51.18 | $44.30 | 235100 |
| 2021-08-24 | 50.27 | $39.78 | 27200 |
| 2021-08-23 | 49.91 | $39.85 | 36633 |
| 2021-08-20 | 49.54 | $40.23 | 88834 |
| 2021-08-19 | 49.19 | $39.76 | 67134 |
| 2021-08-18 | 48.87 | $39.98 | 48400 |
| 2021-08-17 | 48.48 | $39.50 | 51620 |
| 2021-08-16 | 48.20 | $39.81 | 36904 |
| 2021-08-13 | 47.63 | $39.90 | 19000 |
| 2021-08-12 | 47.01 | $40.07 | 97700 |
| 2021-08-11 | 46.37 | $39.27 | 82248 |
| 2021-08-10 | 45.78 | $38.84 | 22600 |
| 2021-08-09 | 45.21 | $38.67 | 44600 |
| 2021-08-06 | 44.53 | $39.09 | 36700 |
| 2021-08-05 | 43.83 | $38.84 | 66214 |
| 2021-08-04 | 43.10 | $37.84 | 49100 |
| 2021-08-03 | 42.41 | $38.72 | 28500 |
| 2021-08-02 | 41.32 | $39.04 | 43136 |
| 2021-07-30 | 40.03 | $39.24 | 88903 |
| 2021-07-29 | 38.72 | $38.68 | 72728 |
| 2021-07-28 | 37.34 | $38.80 | 453206 |
| 2021-07-27 | 35.90 | $38.51 | 33648 |
| 2021-07-26 | 34.42 | $38.36 | 25425 |
| 2021-07-23 | 32.87 | $38.28 | 26700 |
| 2021-07-22 | 31.25 | $38.41 | 31500 |
| 2021-07-21 | 29.46 | $38.90 | 48200 |
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