Is Cohen & Steers REIT and Preferred Income Fund, Inc. (RNP) a Buy, Sell, or Hold?
Enter your email address below for free access to our Cohen & Steers REIT and Preferred Income Fund, Inc. (RNP) research center and poll results.
NYSE : RNP
Cohen & Steers REIT and Preferred Income Fund, Inc.
$20.6 USD
-$0.11 (-0.53%)
- Volume
- 107.05K
- Average Volume
- 107.5K
- Market Capitalization
- $988.8M
- P/E Ratio
- 17.31
- Dividend Yield
- 7.92%
- Price Target
- Year High
- $22.78
- Year Low
- $19.27
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.32
- Current Ratio
- $7.76
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
20.47
2026-07-17
Close Price
$20.60
Vol: 108020
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
16.28
Average
21.84
Maximum
28.28
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.47 | $20.60 | 108020 |
| 2026-07-16 | 20.44 | $20.71 | 93103 |
| 2026-07-15 | 20.43 | $20.51 | 84800 |
| 2026-07-14 | 20.42 | $20.52 | 78124 |
| 2026-07-13 | 20.42 | $20.65 | 118337 |
| 2026-07-10 | 20.42 | $20.59 | 109648 |
| 2026-07-09 | 20.41 | $20.62 | 71245 |
| 2026-07-08 | 20.42 | $20.48 | 82500 |
| 2026-07-07 | 20.43 | $20.78 | 76105 |
| 2026-07-06 | 20.43 | $20.56 | 92400 |
| 2026-07-02 | 20.45 | $20.65 | 98548 |
| 2026-07-01 | 20.46 | $20.56 | 200800 |
| 2026-06-30 | 20.47 | $20.30 | 142361 |
| 2026-06-29 | 20.49 | $20.57 | 140638 |
| 2026-06-26 | 20.51 | $20.41 | 91200 |
| 2026-06-25 | 20.54 | $20.21 | 149500 |
| 2026-06-24 | 20.57 | $20.32 | 96000 |
| 2026-06-23 | 20.60 | $20.42 | 105540 |
| 2026-06-22 | 20.61 | $20.07 | 125700 |
| 2026-06-18 | 20.65 | $19.87 | 143012 |
| 2026-06-17 | 20.70 | $19.92 | 167485 |
| 2026-06-16 | 20.73 | $20.50 | 61300 |
| 2026-06-15 | 20.73 | $20.45 | 239606 |
| 2026-06-12 | 20.73 | $20.51 | 178900 |
| 2026-06-11 | 20.75 | $20.52 | 207148 |
| 2026-06-10 | 20.76 | $20.41 | 606200 |
| 2026-06-09 | 20.80 | $20.86 | 133000 |
| 2026-06-08 | 20.81 | $20.62 | 76088 |
| 2026-06-05 | 20.85 | $20.90 | 70945 |
| 2026-06-04 | 20.86 | $20.91 | 88100 |
| 2026-06-03 | 20.88 | $20.78 | 77246 |
| 2026-06-02 | 20.89 | $20.77 | 78946 |
| 2026-06-01 | 20.90 | $20.75 | 104905 |
| 2026-05-29 | 20.92 | $21.04 | 137900 |
| 2026-05-28 | 20.92 | $21.01 | 111398 |
| 2026-05-27 | 20.90 | $20.80 | 64511 |
| 2026-05-26 | 20.90 | $20.81 | 114007 |
| 2026-05-22 | 20.90 | $20.78 | 77803 |
| 2026-05-21 | 20.89 | $20.74 | 87000 |
| 2026-05-20 | 20.89 | $20.82 | 77000 |
| 2026-05-19 | 20.87 | $20.59 | 45700 |
| 2026-05-18 | 20.88 | $20.62 | 59800 |
| 2026-05-15 | 20.90 | $20.41 | 85317 |
| 2026-05-14 | 20.93 | $20.81 | 89600 |
| 2026-05-13 | 20.93 | $20.84 | 80500 |
| 2026-05-12 | 20.92 | $21.07 | 67143 |
| 2026-05-11 | 20.90 | $21.18 | 101300 |
| 2026-05-08 | 20.88 | $21.32 | 41927 |
| 2026-05-07 | 20.86 | $21.22 | 70300 |
| 2026-05-06 | 20.84 | $21.25 | 69746 |
| 2026-05-05 | 20.81 | $21.01 | 45500 |
| 2026-05-04 | 20.77 | $20.95 | 57147 |
| 2026-05-01 | 20.73 | $21.08 | 118221 |
| 2026-04-30 | 20.68 | $21.04 | 132600 |
| 2026-04-29 | 20.62 | $20.74 | 109108 |
| 2026-04-28 | 20.58 | $20.76 | 81100 |
| 2026-04-27 | 20.51 | $20.67 | 93000 |
| 2026-04-24 | 20.45 | $20.68 | 76900 |
| 2026-04-23 | 20.39 | $20.66 | 82800 |
| 2026-04-22 | 20.35 | $20.56 | 75600 |
| 2026-04-21 | 20.30 | $20.71 | 70766 |
| 2026-04-20 | 20.25 | $21.11 | 74500 |
| 2026-04-17 | 20.18 | $21.03 | 82514 |
| 2026-04-16 | 20.15 | $20.78 | 89348 |
| 2026-04-15 | 20.14 | $20.64 | 85810 |
| 2026-04-14 | 20.15 | $20.66 | 163637 |
| 2026-04-13 | 20.15 | $20.80 | 89940 |
| 2026-04-10 | 20.15 | $20.87 | 42900 |
| 2026-04-09 | 20.14 | $20.85 | 79944 |
| 2026-04-08 | 20.14 | $20.50 | 110100 |
| 2026-04-07 | 20.17 | $20.22 | 46341 |
| 2026-04-06 | 20.22 | $20.20 | 69800 |
| 2026-04-02 | 20.29 | $20.14 | 104400 |
| 2026-04-01 | 20.37 | $19.91 | 170136 |
| 2026-03-31 | 20.46 | $19.76 | 207300 |
| 2026-03-30 | 20.56 | $19.47 | 206300 |
| 2026-03-27 | 20.68 | $19.35 | 93506 |
| 2026-03-26 | 20.80 | $19.60 | 88521 |
| 2026-03-25 | 20.90 | $19.77 | 93404 |
| 2026-03-24 | 20.98 | $19.53 | 95524 |
| 2026-03-23 | 21.08 | $19.84 | 58132 |
| 2026-03-20 | 21.17 | $19.73 | 131300 |
| 2026-03-19 | 21.26 | $20.42 | 82973 |
| 2026-03-18 | 21.30 | $20.63 | 83329 |
| 2026-03-17 | 21.34 | $20.83 | 63592 |
| 2026-03-16 | 21.38 | $20.65 | 122925 |
| 2026-03-13 | 21.42 | $20.64 | 70233 |
| 2026-03-12 | 21.45 | $20.70 | 46100 |
| 2026-03-11 | 21.46 | $20.90 | 101000 |
| 2026-03-10 | 21.47 | $21.12 | 82423 |
| 2026-03-09 | 21.47 | $21.25 | 142290 |
| 2026-03-06 | 21.45 | $21.54 | 91841 |
| 2026-03-05 | 21.41 | $21.72 | 129013 |
| 2026-03-04 | 21.35 | $21.80 | 123132 |
| 2026-03-03 | 21.28 | $21.74 | 164213 |
| 2026-03-02 | 21.21 | $21.82 | 190531 |
| 2026-02-27 | 21.14 | $21.71 | 146433 |
| 2026-02-26 | 21.06 | $21.66 | 124321 |
| 2026-02-25 | 20.97 | $21.46 | 72100 |
| 2026-02-24 | 20.90 | $21.52 | 141000 |
| 2026-02-23 | 20.82 | $21.51 | 173700 |
| 2026-02-20 | 20.75 | $21.50 | 116922 |
| 2026-02-19 | 20.68 | $21.39 | 116200 |
| 2026-02-18 | 20.62 | $21.34 | 102233 |
| 2026-02-17 | 20.55 | $21.66 | 125100 |
| 2026-02-13 | 20.49 | $21.46 | 131608 |
| 2026-02-12 | 20.43 | $21.14 | 183622 |
| 2026-02-11 | 20.39 | $21.03 | 176947 |
| 2026-02-10 | 20.35 | $21.12 | 111158 |
| 2026-02-09 | 20.31 | $21.06 | 198803 |
| 2026-02-06 | 20.27 | $20.88 | 125147 |
| 2026-02-05 | 20.23 | $20.60 | 198600 |
| 2026-02-04 | 20.20 | $20.63 | 140800 |
| 2026-02-03 | 20.18 | $20.35 | 256533 |
| 2026-02-02 | 20.17 | $20.39 | 204800 |
| 2026-01-30 | 20.15 | $20.34 | 185933 |
| 2026-01-29 | 20.13 | $20.19 | 257095 |
| 2026-01-28 | 20.12 | $19.85 | 210242 |
| 2026-01-27 | 20.11 | $20.02 | 153100 |
| 2026-01-26 | 20.10 | $20.00 | 150044 |
| 2026-01-23 | 20.09 | $20.02 | 129896 |
| 2026-01-22 | 20.07 | $20.04 | 123000 |
| 2026-01-21 | 20.04 | $20.19 | 139269 |
| 2026-01-20 | 20.01 | $20.12 | 257501 |
| 2026-01-16 | 19.99 | $20.31 | 505430 |
| 2026-01-15 | 19.96 | $20.41 | 187800 |
| 2026-01-14 | 19.92 | $20.32 | 150020 |
| 2026-01-13 | 19.88 | $20.20 | 150519 |
| 2026-01-12 | 19.84 | $20.24 | 167900 |
| 2026-01-09 | 19.80 | $20.22 | 90736 |
| 2026-01-08 | 19.77 | $20.14 | 111400 |
| 2026-01-07 | 19.74 | $20.04 | 241100 |
| 2026-01-06 | 19.74 | $20.25 | 289400 |
| 2026-01-05 | 19.74 | $20.14 | 231900 |
| 2026-01-02 | 19.74 | $19.96 | 176933 |
| 2025-12-31 | 19.77 | $19.86 | 168630 |
| 2025-12-30 | 19.80 | $20.03 | 283301 |
| 2025-12-29 | 19.84 | $19.75 | 303612 |
| 2025-12-26 | 19.89 | $19.77 | 175229 |
| 2025-12-24 | 19.93 | $19.74 | 99000 |
| 2025-12-23 | 19.96 | $19.57 | 231000 |
| 2025-12-22 | 20.00 | $19.50 | 530600 |
| 2025-12-19 | 20.04 | $19.56 | 357343 |
| 2025-12-18 | 20.06 | $19.72 | 142613 |
| 2025-12-17 | 20.07 | $19.75 | 255600 |
| 2025-12-16 | 20.11 | $19.56 | 417048 |
| 2025-12-15 | 20.15 | $19.62 | 280136 |
| 2025-12-12 | 20.20 | $19.42 | 200111 |
| 2025-12-11 | 20.27 | $19.45 | 344000 |
| 2025-12-10 | 20.35 | $19.52 | 310646 |
| 2025-12-09 | 20.43 | $19.64 | 239401 |
| 2025-12-08 | 20.50 | $19.98 | 221407 |
| 2025-12-05 | 20.55 | $20.16 | 218242 |
| 2025-12-04 | 20.59 | $20.32 | 173200 |
| 2025-12-03 | 20.63 | $20.54 | 88017 |
| 2025-12-02 | 20.66 | $20.46 | 140940 |
| 2025-12-01 | 20.70 | $20.67 | 151800 |
| 2025-11-28 | 20.74 | $20.79 | 86332 |
| 2025-11-26 | 20.77 | $20.63 | 87910 |
| 2025-11-25 | 20.79 | $20.43 | 119200 |
| 2025-11-24 | 20.85 | $20.25 | 116600 |
| 2025-11-21 | 20.92 | $20.28 | 137201 |
| 2025-11-20 | 21.00 | $19.95 | 160600 |
| 2025-11-19 | 21.08 | $20.04 | 152700 |
| 2025-11-18 | 21.16 | $20.40 | 135300 |
| 2025-11-17 | 21.22 | $20.35 | 122117 |
| 2025-11-14 | 21.29 | $20.69 | 135700 |
| 2025-11-13 | 21.33 | $20.76 | 111400 |
| 2025-11-12 | 21.37 | $21.05 | 70200 |
| 2025-11-11 | 21.41 | $21.28 | 86733 |
| 2025-11-10 | 21.42 | $21.05 | 115819 |
| 2025-11-07 | 21.44 | $20.92 | 143609 |
| 2025-11-06 | 21.46 | $20.87 | 214200 |
| 2025-11-05 | 21.49 | $21.18 | 134215 |
| 2025-11-04 | 21.52 | $21.13 | 72308 |
| 2025-11-03 | 21.55 | $21.22 | 132023 |
| 2025-10-31 | 21.59 | $21.43 | 104627 |
| 2025-10-30 | 21.63 | $21.41 | 120600 |
| 2025-10-29 | 21.66 | $21.20 | 168841 |
| 2025-10-28 | 21.72 | $21.45 | 101805 |
| 2025-10-27 | 21.77 | $21.81 | 107514 |
| 2025-10-24 | 21.80 | $21.75 | 44300 |
| 2025-10-23 | 21.83 | $21.55 | 84960 |
| 2025-10-22 | 21.86 | $21.68 | 48900 |
| 2025-10-21 | 21.88 | $21.67 | 105200 |
| 2025-10-20 | 21.91 | $21.67 | 115700 |
| 2025-10-17 | 21.95 | $21.53 | 105700 |
| 2025-10-16 | 21.99 | $21.61 | 73644 |
| 2025-10-15 | 22.03 | $21.72 | 83430 |
| 2025-10-14 | 22.06 | $21.55 | 78434 |
| 2025-10-13 | 22.10 | $21.48 | 93600 |
| 2025-10-10 | 22.14 | $21.29 | 99032 |
| 2025-10-09 | 22.20 | $21.51 | 94500 |
| 2025-10-08 | 22.24 | $21.69 | 128300 |
| 2025-10-07 | 22.26 | $21.83 | 108013 |
| 2025-10-06 | 22.29 | $21.91 | 136139 |
| 2025-10-03 | 22.31 | $22.19 | 146500 |
| 2025-10-02 | 22.31 | $22.15 | 118300 |
| 2025-10-01 | 22.31 | $22.36 | 100200 |
| 2025-09-30 | 22.29 | $22.48 | 154400 |
| 2025-09-29 | 22.27 | $22.46 | 151200 |
| 2025-09-26 | 22.27 | $22.20 | 57825 |
| 2025-09-25 | 22.28 | $22.14 | 31807 |
| 2025-09-24 | 22.29 | $22.16 | 51400 |
| 2025-09-23 | 22.30 | $22.36 | 63735 |
| 2025-09-22 | 22.30 | $22.28 | 60200 |
| 2025-09-19 | 22.31 | $22.37 | 56000 |
| 2025-09-18 | 22.29 | $22.44 | 62442 |
| 2025-09-17 | 22.28 | $22.39 | 110334 |
| 2025-09-16 | 22.26 | $22.26 | 60803 |
| 2025-09-15 | 22.24 | $22.36 | 68434 |
| 2025-09-12 | 22.22 | $22.36 | 60100 |
| 2025-09-11 | 22.20 | $22.42 | 83900 |
| 2025-09-10 | 22.18 | $22.16 | 73800 |
| 2025-09-09 | 22.17 | $22.26 | 39432 |
| 2025-09-08 | 22.16 | $22.39 | 116209 |
| 2025-09-05 | 22.15 | $22.23 | 73611 |
| 2025-09-04 | 22.14 | $22.12 | 62100 |
| 2025-09-03 | 22.13 | $21.96 | 72000 |
| 2025-09-02 | 22.14 | $22.13 | 75500 |
| 2025-08-29 | 22.13 | $22.37 | 91600 |
| 2025-08-28 | 22.12 | $22.43 | 101100 |
| 2025-08-27 | 22.11 | $22.34 | 67823 |
| 2025-08-26 | 22.12 | $22.32 | 74927 |
| 2025-08-25 | 22.12 | $22.41 | 85600 |
| 2025-08-22 | 22.12 | $22.47 | 86610 |
| 2025-08-21 | 22.13 | $22.06 | 47510 |
| 2025-08-20 | 22.16 | $22.16 | 99300 |
| 2025-08-19 | 22.18 | $22.07 | 80600 |
| 2025-08-18 | 22.21 | $21.86 | 92145 |
| 2025-08-15 | 22.24 | $21.93 | 56322 |
| 2025-08-14 | 22.26 | $21.91 | 80800 |
| 2025-08-13 | 22.29 | $22.10 | 330400 |
| 2025-08-12 | 22.31 | $21.87 | 119641 |
| 2025-08-11 | 22.36 | $22.14 | 186100 |
| 2025-08-08 | 22.39 | $22.02 | 73800 |
| 2025-08-07 | 22.44 | $22.04 | 66400 |
| 2025-08-06 | 22.48 | $22.00 | 73752 |
| 2025-08-05 | 22.52 | $22.13 | 64600 |
| 2025-08-04 | 22.54 | $22.03 | 134516 |
| 2025-08-01 | 22.57 | $22.10 | 62100 |
| 2025-07-31 | 22.61 | $22.28 | 133602 |
| 2025-07-30 | 22.64 | $22.40 | 92100 |
| 2025-07-29 | 22.66 | $22.38 | 70605 |
| 2025-07-28 | 22.68 | $22.42 | 102913 |
| 2025-07-25 | 22.69 | $22.64 | 47800 |
| 2025-07-24 | 22.67 | $22.68 | 65929 |
| 2025-07-23 | 22.65 | $22.63 | 89465 |
| 2025-07-22 | 22.64 | $22.65 | 132100 |
| 2025-07-21 | 22.62 | $22.35 | 160200 |
| 2025-07-18 | 22.61 | $22.43 | 77232 |
| 2025-07-17 | 22.59 | $22.47 | 107345 |
| 2025-07-16 | 22.56 | $22.63 | 105800 |
| 2025-07-15 | 22.52 | $22.69 | 115800 |
| 2025-07-14 | 22.47 | $22.92 | 113022 |
| 2025-07-11 | 22.43 | $22.98 | 81110 |
| 2025-07-10 | 22.38 | $22.84 | 70600 |
| 2025-07-09 | 22.33 | $22.72 | 76503 |
| 2025-07-08 | 22.30 | $22.62 | 63054 |
| 2025-07-07 | 22.26 | $22.55 | 134341 |
| 2025-07-03 | 22.23 | $22.87 | 46840 |
| 2025-07-02 | 22.17 | $22.83 | 69400 |
| 2025-07-01 | 22.12 | $22.82 | 109523 |
| 2025-06-30 | 22.07 | $22.77 | 154126 |
| 2025-06-27 | 22.02 | $22.63 | 96021 |
| 2025-06-26 | 21.97 | $22.22 | 73700 |
| 2025-06-25 | 21.92 | $22.31 | 103700 |
| 2025-06-24 | 21.88 | $22.50 | 116200 |
| 2025-06-23 | 21.81 | $22.27 | 111919 |
| 2025-06-20 | 21.76 | $22.12 | 71400 |
| 2025-06-18 | 21.72 | $22.00 | 65700 |
| 2025-06-17 | 21.71 | $21.85 | 70200 |
| 2025-06-16 | 21.70 | $21.87 | 97447 |
| 2025-06-13 | 21.69 | $21.80 | 61100 |
| 2025-06-12 | 21.68 | $22.06 | 76530 |
| 2025-06-11 | 21.63 | $21.89 | 61407 |
| 2025-06-10 | 21.61 | $21.90 | 60637 |
| 2025-06-09 | 21.60 | $22.05 | 89900 |
| 2025-06-06 | 21.57 | $21.95 | 93806 |
| 2025-06-05 | 21.54 | $21.81 | 109663 |
| 2025-06-04 | 21.52 | $21.80 | 72406 |
| 2025-06-03 | 21.50 | $21.77 | 84405 |
| 2025-06-02 | 21.49 | $21.76 | 111400 |
| 2025-05-30 | 21.48 | $21.74 | 110219 |
| 2025-05-29 | 21.47 | $21.70 | 86400 |
| 2025-05-28 | 21.45 | $21.34 | 55107 |
| 2025-05-27 | 21.45 | $21.46 | 62100 |
| 2025-05-23 | 21.43 | $21.14 | 61000 |
| 2025-05-22 | 21.43 | $21.22 | 53837 |
| 2025-05-21 | 21.41 | $21.21 | 89001 |
| 2025-05-20 | 21.39 | $21.78 | 82100 |
| 2025-05-19 | 21.34 | $21.76 | 87800 |
| 2025-05-16 | 21.26 | $21.73 | 91589 |
| 2025-05-15 | 21.21 | $21.52 | 109500 |
| 2025-05-14 | 21.16 | $21.09 | 99600 |
| 2025-05-13 | 21.13 | $21.48 | 59200 |
| 2025-05-12 | 21.08 | $21.60 | 102128 |
| 2025-05-09 | 21.00 | $21.54 | 57046 |
| 2025-05-08 | 20.92 | $21.41 | 68842 |
| 2025-05-07 | 20.88 | $21.37 | 91933 |
| 2025-05-06 | 20.78 | $21.40 | 76919 |
| 2025-05-05 | 20.70 | $21.56 | 38000 |
| 2025-05-02 | 20.66 | $21.55 | 94516 |
| 2025-05-01 | 20.67 | $21.51 | 103700 |
| 2025-04-30 | 20.72 | $21.36 | 104320 |
| 2025-04-29 | 20.75 | $21.30 | 105300 |
| 2025-04-28 | 20.79 | $21.13 | 74100 |
| 2025-04-25 | 20.83 | $21.00 | 45200 |
| 2025-04-24 | 20.87 | $20.96 | 48800 |
| 2025-04-23 | 20.91 | $20.75 | 81800 |
| 2025-04-22 | 20.95 | $20.69 | 73507 |
| 2025-04-21 | 21.01 | $20.31 | 89027 |
| 2025-04-17 | 21.09 | $20.75 | 57400 |
| 2025-04-16 | 21.15 | $20.40 | 61100 |
| 2025-04-15 | 21.23 | $20.51 | 57012 |
| 2025-04-14 | 21.29 | $20.42 | 97500 |
| 2025-04-11 | 21.36 | $20.15 | 66021 |
| 2025-04-10 | 21.43 | $19.90 | 92200 |
| 2025-04-09 | 21.49 | $20.57 | 180700 |
| 2025-04-08 | 21.54 | $19.41 | 133800 |
| 2025-04-07 | 21.64 | $19.75 | 232869 |
| 2025-04-04 | 21.73 | $20.73 | 278200 |
| 2025-04-03 | 21.78 | $21.83 | 175312 |
| 2025-04-02 | 21.76 | $22.45 | 225930 |
| 2025-04-01 | 21.74 | $22.02 | 89932 |
| 2025-03-31 | 21.74 | $22.07 | 134520 |
| 2025-03-28 | 21.75 | $21.94 | 86323 |
| 2025-03-27 | 21.77 | $21.77 | 32944 |
| 2025-03-26 | 21.79 | $21.70 | 70000 |
| 2025-03-25 | 21.80 | $21.69 | 121838 |
| 2025-03-24 | 21.82 | $21.88 | 83900 |
| 2025-03-21 | 21.81 | $21.88 | 175023 |
| 2025-03-20 | 21.81 | $21.96 | 103312 |
| 2025-03-19 | 21.81 | $21.90 | 93608 |
| 2025-03-18 | 21.81 | $21.79 | 96008 |
| 2025-03-17 | 21.81 | $21.76 | 61519 |
| 2025-03-14 | 21.81 | $21.50 | 81800 |
| 2025-03-13 | 21.83 | $21.20 | 259208 |
| 2025-03-12 | 21.87 | $21.49 | 82408 |
| 2025-03-11 | 21.88 | $21.42 | 165300 |
| 2025-03-10 | 21.91 | $21.56 | 79469 |
| 2025-03-07 | 21.93 | $21.72 | 57800 |
| 2025-03-06 | 21.94 | $21.55 | 84918 |
| 2025-03-05 | 21.96 | $22.06 | 87864 |
| 2025-03-04 | 21.94 | $22.02 | 97849 |
| 2025-03-03 | 21.92 | $22.28 | 120600 |
| 2025-02-28 | 21.89 | $22.36 | 174800 |
| 2025-02-27 | 21.86 | $22.04 | 90520 |
| 2025-02-26 | 21.82 | $21.94 | 106600 |
| 2025-02-25 | 21.81 | $22.00 | 102600 |
| 2025-02-24 | 21.78 | $21.84 | 83514 |
| 2025-02-21 | 21.76 | $21.82 | 68600 |
| 2025-02-20 | 21.74 | $21.93 | 79647 |
| 2025-02-19 | 21.71 | $21.85 | 90343 |
| 2025-02-18 | 21.69 | $21.87 | 101409 |
| 2025-02-14 | 21.65 | $21.82 | 106400 |
| 2025-02-13 | 21.61 | $21.92 | 111646 |
| 2025-02-12 | 21.55 | $21.81 | 81000 |
| 2025-02-11 | 21.48 | $21.88 | 65800 |
| 2025-02-10 | 21.41 | $21.93 | 112463 |
| 2025-02-07 | 21.32 | $21.94 | 126831 |
| 2025-02-06 | 21.26 | $21.99 | 103939 |
| 2025-02-05 | 21.18 | $21.83 | 90316 |
| 2025-02-04 | 21.13 | $21.68 | 73809 |
| 2025-02-03 | 21.09 | $21.71 | 113400 |
| 2025-01-31 | 21.04 | $21.71 | 95500 |
| 2025-01-30 | 21.00 | $21.72 | 114820 |
| 2025-01-29 | 20.96 | $21.29 | 70200 |
| 2025-01-28 | 20.94 | $21.62 | 348438 |
| 2025-01-27 | 20.92 | $21.50 | 85088 |
| 2025-01-24 | 20.91 | $21.41 | 84800 |
| 2025-01-23 | 20.90 | $21.34 | 80641 |
| 2025-01-22 | 20.88 | $21.37 | 234000 |
| 2025-01-21 | 20.85 | $21.44 | 92741 |
| 2025-01-17 | 20.81 | $21.13 | 123400 |
| 2025-01-16 | 20.83 | $21.05 | 81700 |
| 2025-01-15 | 20.87 | $20.60 | 154400 |
| 2025-01-14 | 20.93 | $20.47 | 172400 |
| 2025-01-13 | 21.00 | $20.38 | 158125 |
| 2025-01-10 | 21.08 | $20.29 | 154434 |
| 2025-01-08 | 21.18 | $20.62 | 141943 |
| 2025-01-07 | 21.28 | $20.52 | 143800 |
| 2025-01-06 | 21.39 | $20.65 | 204700 |
| 2025-01-03 | 21.50 | $20.95 | 164303 |
| 2025-01-02 | 21.59 | $20.79 | 156800 |
| 2024-12-31 | 21.70 | $20.90 | 164600 |
| 2024-12-30 | 21.80 | $20.79 | 169939 |
| 2024-12-27 | 21.92 | $21.01 | 114800 |
| 2024-12-26 | 22.04 | $21.18 | 152400 |
| 2024-12-24 | 22.12 | $21.40 | 69703 |
| 2024-12-23 | 22.19 | $21.09 | 109800 |
| 2024-12-20 | 22.29 | $20.97 | 126400 |
| 2024-12-19 | 22.38 | $20.68 | 179500 |
| 2024-12-18 | 22.47 | $20.78 | 154135 |
| 2024-12-17 | 22.57 | $21.57 | 90735 |
| 2024-12-16 | 22.61 | $21.73 | 151300 |
| 2024-12-13 | 22.64 | $21.83 | 80142 |
| 2024-12-12 | 22.65 | $21.89 | 115231 |
| 2024-12-11 | 22.69 | $22.02 | 113800 |
| 2024-12-10 | 22.71 | $22.18 | 90600 |
| 2024-12-09 | 22.76 | $22.60 | 101301 |
| 2024-12-06 | 22.80 | $22.72 | 102306 |
| 2024-12-05 | 22.81 | $22.90 | 91205 |
| 2024-12-04 | 22.80 | $22.82 | 75300 |
| 2024-12-03 | 22.82 | $22.93 | 71330 |
| 2024-12-02 | 22.80 | $22.87 | 144100 |
| 2024-11-29 | 22.79 | $23.31 | 76207 |
| 2024-11-27 | 22.77 | $23.26 | 97300 |
| 2024-11-26 | 22.77 | $22.85 | 78745 |
| 2024-11-25 | 22.78 | $22.87 | 120307 |
| 2024-11-22 | 22.80 | $22.96 | 62800 |
| 2024-11-21 | 22.83 | $22.77 | 85409 |
| 2024-11-20 | 22.87 | $22.61 | 47600 |
| 2024-11-19 | 22.91 | $22.76 | 82800 |
| 2024-11-18 | 22.95 | $22.40 | 112600 |
| 2024-11-15 | 23.00 | $22.17 | 73970 |
| 2024-11-14 | 23.08 | $22.16 | 76900 |
| 2024-11-13 | 23.16 | $22.58 | 76900 |
| 2024-11-12 | 23.21 | $22.52 | 118345 |
| 2024-11-11 | 23.27 | $23.15 | 103000 |
| 2024-11-08 | 23.28 | $23.45 | 73632 |
| 2024-11-07 | 23.27 | $22.90 | 128244 |
| 2024-11-06 | 23.29 | $22.74 | 147900 |
| 2024-11-05 | 23.32 | $23.09 | 84700 |
| 2024-11-04 | 23.34 | $22.60 | 77678 |
| 2024-11-01 | 23.37 | $22.71 | 78800 |
| 2024-10-31 | 23.38 | $22.88 | 108647 |
| 2024-10-30 | 23.39 | $23.29 | 90828 |
| 2024-10-29 | 23.39 | $22.97 | 69962 |
| 2024-10-28 | 23.41 | $23.38 | 74600 |
| 2024-10-25 | 23.42 | $23.41 | 87200 |
| 2024-10-24 | 23.42 | $23.58 | 59808 |
| 2024-10-23 | 23.40 | $23.50 | 71800 |
| 2024-10-22 | 23.39 | $23.53 | 106000 |
| 2024-10-21 | 23.39 | $23.44 | 149037 |
| 2024-10-18 | 23.38 | $23.73 | 68600 |
| 2024-10-17 | 23.35 | $23.70 | 68500 |
| 2024-10-16 | 23.33 | $23.71 | 109228 |
| 2024-10-15 | 23.33 | $23.55 | 74300 |
| 2024-10-14 | 23.34 | $23.37 | 76520 |
| 2024-10-11 | 23.38 | $23.30 | 91100 |
| 2024-10-10 | 23.41 | $23.31 | 90800 |
| 2024-10-09 | 23.43 | $23.43 | 103633 |
| 2024-10-08 | 23.44 | $23.38 | 98442 |
| 2024-10-07 | 23.47 | $23.13 | 138816 |
| 2024-10-04 | 23.50 | $23.10 | 115649 |
| 2024-10-03 | 23.51 | $22.89 | 140200 |
| 2024-10-02 | 23.55 | $23.30 | 71120 |
| 2024-10-01 | 23.56 | $23.42 | 80418 |
| 2024-09-30 | 23.56 | $23.67 | 108940 |
| 2024-09-27 | 23.55 | $23.43 | 112927 |
| 2024-09-26 | 23.55 | $23.14 | 93830 |
| 2024-09-25 | 23.55 | $23.32 | 80120 |
| 2024-09-24 | 23.54 | $23.49 | 143900 |
| 2024-09-23 | 23.52 | $23.31 | 124000 |
| 2024-09-20 | 23.52 | $23.14 | 134200 |
| 2024-09-19 | 23.49 | $23.27 | 264030 |
| 2024-09-18 | 23.45 | $23.61 | 111105 |
| 2024-09-17 | 23.38 | $23.78 | 188150 |
| 2024-09-16 | 23.30 | $24.25 | 181316 |
| 2024-09-13 | 23.19 | $23.81 | 65706 |
| 2024-09-12 | 23.10 | $23.68 | 65231 |
| 2024-09-11 | 23.01 | $23.74 | 82500 |
| 2024-09-10 | 22.92 | $23.88 | 107935 |
| 2024-09-09 | 22.81 | $23.67 | 93000 |
| 2024-09-06 | 22.71 | $23.49 | 93900 |
| 2024-09-05 | 22.63 | $23.52 | 70026 |
| 2024-09-04 | 22.53 | $23.66 | 102614 |
| 2024-09-03 | 22.43 | $23.40 | 112129 |
| 2024-08-30 | 22.32 | $23.49 | 137900 |
| 2024-08-29 | 22.25 | $23.38 | 94400 |
| 2024-08-28 | 22.19 | $23.03 | 81941 |
| 2024-08-27 | 22.15 | $23.18 | 85618 |
| 2024-08-26 | 22.10 | $23.20 | 158500 |
| 2024-08-23 | 22.02 | $23.15 | 76828 |
| 2024-08-22 | 21.93 | $22.55 | 87227 |
| 2024-08-21 | 21.88 | $22.46 | 66139 |
| 2024-08-20 | 21.83 | $22.34 | 133700 |
| 2024-08-19 | 21.80 | $22.19 | 96559 |
| 2024-08-16 | 21.76 | $21.99 | 44400 |
| 2024-08-15 | 21.73 | $21.93 | 67602 |
| 2024-08-14 | 21.70 | $21.91 | 55200 |
| 2024-08-13 | 21.68 | $21.95 | 77300 |
| 2024-08-12 | 21.65 | $21.74 | 90800 |
| 2024-08-09 | 21.63 | $21.70 | 56700 |
| 2024-08-08 | 21.61 | $21.77 | 62931 |
| 2024-08-07 | 21.59 | $21.65 | 75000 |
| 2024-08-06 | 21.56 | $21.68 | 89714 |
| 2024-08-05 | 21.51 | $21.11 | 132700 |
| 2024-08-02 | 21.50 | $22.17 | 128846 |
| 2024-08-01 | 21.42 | $22.19 | 88500 |
| 2024-07-31 | 21.35 | $22.15 | 113940 |
| 2024-07-30 | 21.28 | $22.11 | 124300 |
| 2024-07-29 | 21.20 | $21.67 | 89743 |
| 2024-07-26 | 21.13 | $21.43 | 86000 |
| 2024-07-25 | 21.06 | $21.46 | 87100 |
| 2024-07-24 | 20.98 | $21.41 | 72312 |
| 2024-07-23 | 20.90 | $21.71 | 104923 |
| 2024-07-22 | 20.81 | $21.54 | 108432 |
| 2024-07-19 | 20.74 | $21.25 | 55272 |
| 2024-07-18 | 20.68 | $21.35 | 103116 |
| 2024-07-17 | 20.61 | $21.56 | 99400 |
| 2024-07-16 | 20.53 | $21.25 | 129207 |
| 2024-07-15 | 20.46 | $21.35 | 110501 |
| 2024-07-12 | 20.39 | $21.37 | 104726 |
| 2024-07-11 | 20.34 | $21.43 | 86800 |
| 2024-07-10 | 20.26 | $20.98 | 74107 |
| 2024-07-09 | 20.23 | $20.77 | 101720 |
| 2024-07-08 | 20.20 | $20.75 | 73549 |
| 2024-07-05 | 20.18 | $20.73 | 107027 |
| 2024-07-03 | 20.17 | $20.78 | 64500 |
| 2024-07-02 | 20.16 | $20.62 | 113004 |
| 2024-07-01 | 20.14 | $20.51 | 166000 |
| 2024-06-28 | 20.13 | $20.37 | 88324 |
| 2024-06-27 | 20.10 | $20.09 | 86427 |
| 2024-06-26 | 20.07 | $19.72 | 77424 |
| 2024-06-25 | 20.08 | $19.85 | 117500 |
| 2024-06-24 | 20.10 | $20.00 | 149400 |
| 2024-06-21 | 20.10 | $20.07 | 115744 |
| 2024-06-20 | 20.12 | $20.00 | 91900 |
| 2024-06-18 | 20.15 | $19.99 | 102516 |
| 2024-06-17 | 20.18 | $19.98 | 93107 |
| 2024-06-14 | 20.21 | $19.92 | 90933 |
| 2024-06-13 | 20.24 | $19.95 | 111734 |
| 2024-06-12 | 20.28 | $20.21 | 117300 |
| 2024-06-11 | 20.29 | $19.95 | 75622 |
| 2024-06-10 | 20.31 | $20.25 | 67600 |
| 2024-06-07 | 20.32 | $20.22 | 74846 |
| 2024-06-06 | 20.32 | $20.40 | 61315 |
| 2024-06-05 | 20.30 | $20.49 | 99736 |
| 2024-06-04 | 20.29 | $20.51 | 96700 |
| 2024-06-03 | 20.27 | $20.41 | 118648 |
| 2024-05-31 | 20.25 | $20.20 | 118009 |
| 2024-05-30 | 20.22 | $19.76 | 120300 |
| 2024-05-29 | 20.21 | $19.51 | 168600 |
| 2024-05-28 | 20.21 | $19.91 | 108909 |
| 2024-05-24 | 20.20 | $20.18 | 104817 |
| 2024-05-23 | 20.18 | $20.18 | 99631 |
| 2024-05-22 | 20.15 | $20.30 | 105204 |
| 2024-05-21 | 20.13 | $20.70 | 89743 |
| 2024-05-20 | 20.10 | $20.50 | 103434 |
| 2024-05-17 | 20.07 | $20.63 | 78406 |
| 2024-05-16 | 20.01 | $20.50 | 83558 |
| 2024-05-15 | 19.95 | $20.69 | 62911 |
| 2024-05-14 | 19.86 | $20.43 | 93822 |
| 2024-05-13 | 19.78 | $20.50 | 86700 |
| 2024-05-10 | 19.71 | $20.28 | 54600 |
| 2024-05-09 | 19.68 | $20.31 | 70144 |
| 2024-05-08 | 19.65 | $20.05 | 83513 |
| 2024-05-07 | 19.64 | $20.24 | 74949 |
| 2024-05-06 | 19.64 | $20.10 | 102011 |
| 2024-05-03 | 19.66 | $19.97 | 92104 |
| 2024-05-02 | 19.67 | $19.70 | 62800 |
| 2024-05-01 | 19.70 | $19.59 | 86118 |
| 2024-04-30 | 19.75 | $19.43 | 127041 |
| 2024-04-29 | 19.79 | $19.73 | 121000 |
| 2024-04-26 | 19.84 | $19.77 | 114137 |
| 2024-04-25 | 19.90 | $19.51 | 136507 |
| 2024-04-24 | 19.97 | $20.02 | 89844 |
| 2024-04-23 | 20.00 | $19.99 | 118600 |
| 2024-04-22 | 20.03 | $19.92 | 179941 |
| 2024-04-19 | 20.05 | $19.50 | 134000 |
| 2024-04-18 | 20.11 | $19.21 | 140300 |
| 2024-04-17 | 20.17 | $19.02 | 94100 |
| 2024-04-16 | 20.24 | $18.83 | 120400 |
| 2024-04-15 | 20.33 | $19.12 | 146700 |
| 2024-04-12 | 20.40 | $19.50 | 83437 |
| 2024-04-11 | 20.45 | $19.78 | 129200 |
| 2024-04-10 | 20.51 | $19.88 | 139144 |
| 2024-04-09 | 20.56 | $20.31 | 133600 |
| 2024-04-08 | 20.60 | $20.34 | 94000 |
| 2024-04-05 | 20.64 | $20.29 | 67947 |
| 2024-04-04 | 20.68 | $20.32 | 96400 |
| 2024-04-03 | 20.72 | $20.44 | 127205 |
| 2024-04-02 | 20.74 | $20.38 | 118400 |
| 2024-04-01 | 20.77 | $20.69 | 127900 |
| 2024-03-28 | 20.76 | $21.03 | 191900 |
| 2024-03-27 | 20.73 | $20.79 | 76122 |
| 2024-03-26 | 20.71 | $20.71 | 125500 |
| 2024-03-25 | 20.69 | $20.47 | 83600 |
| 2024-03-22 | 20.68 | $20.41 | 105802 |
| 2024-03-21 | 20.68 | $20.59 | 80826 |
| 2024-03-20 | 20.66 | $20.58 | 82204 |
| 2024-03-19 | 20.63 | $20.39 | 73804 |
| 2024-03-18 | 20.61 | $20.48 | 144600 |
| 2024-03-15 | 20.58 | $20.62 | 88728 |
| 2024-03-14 | 20.56 | $20.58 | 104343 |
| 2024-03-13 | 20.53 | $20.82 | 72300 |
| 2024-03-12 | 20.48 | $20.95 | 62300 |
| 2024-03-11 | 20.44 | $21.13 | 100701 |
| 2024-03-08 | 20.39 | $21.11 | 81600 |
| 2024-03-07 | 20.34 | $21.10 | 67300 |
| 2024-03-06 | 20.31 | $21.13 | 112400 |
| 2024-03-05 | 20.26 | $20.89 | 158200 |
| 2024-03-04 | 20.22 | $20.83 | 93678 |
| 2024-03-01 | 20.20 | $20.65 | 123200 |
| 2024-02-29 | 20.20 | $20.46 | 112200 |
| 2024-02-28 | 20.18 | $20.34 | 107500 |
| 2024-02-27 | 20.19 | $20.30 | 98713 |
| 2024-02-26 | 20.20 | $20.27 | 180995 |
| 2024-02-23 | 20.20 | $20.33 | 101200 |
| 2024-02-22 | 20.19 | $20.15 | 130131 |
| 2024-02-21 | 20.17 | $20.08 | 78700 |
| 2024-02-20 | 20.17 | $19.99 | 96325 |
| 2024-02-16 | 20.17 | $19.96 | 83000 |
| 2024-02-15 | 20.16 | $20.19 | 100926 |
| 2024-02-14 | 20.13 | $20.01 | 80300 |
| 2024-02-13 | 20.11 | $19.74 | 125108 |
| 2024-02-12 | 20.12 | $20.18 | 121600 |
| 2024-02-09 | 20.13 | $20.17 | 131015 |
| 2024-02-08 | 20.16 | $20.11 | 71900 |
| 2024-02-07 | 20.21 | $20.32 | 73749 |
| 2024-02-06 | 20.24 | $20.21 | 95705 |
| 2024-02-05 | 20.27 | $20.12 | 123493 |
| 2024-02-02 | 20.28 | $20.42 | 92427 |
| 2024-02-01 | 20.28 | $20.66 | 105031 |
| 2024-01-31 | 20.24 | $20.14 | 127017 |
| 2024-01-30 | 20.26 | $20.43 | 89400 |
| 2024-01-29 | 20.24 | $20.53 | 132200 |
| 2024-01-26 | 20.23 | $20.17 | 106707 |
| 2024-01-25 | 20.22 | $20.12 | 126100 |
| 2024-01-24 | 20.22 | $19.86 | 126326 |
| 2024-01-23 | 20.22 | $20.00 | 117329 |
| 2024-01-22 | 20.20 | $20.11 | 126416 |
| 2024-01-19 | 20.19 | $19.72 | 124700 |
| 2024-01-18 | 20.21 | $19.52 | 167703 |
| 2024-01-17 | 20.22 | $19.60 | 117900 |
| 2024-01-16 | 20.22 | $19.97 | 158600 |
| 2024-01-12 | 20.22 | $20.50 | 165106 |
| 2024-01-11 | 20.19 | $20.73 | 186000 |
| 2024-01-10 | 20.10 | $20.98 | 144700 |
| 2024-01-09 | 20.02 | $20.98 | 206600 |
| 2024-01-08 | 19.93 | $20.82 | 177134 |
| 2024-01-05 | 19.86 | $20.43 | 123815 |
| 2024-01-04 | 19.81 | $20.30 | 92727 |
| 2024-01-03 | 19.75 | $19.98 | 152627 |
| 2024-01-02 | 19.72 | $20.38 | 150800 |
| 2023-12-29 | 19.66 | $20.16 | 141600 |
| 2023-12-28 | 19.58 | $20.25 | 128042 |
| 2023-12-27 | 19.51 | $20.07 | 155143 |
| 2023-12-26 | 19.43 | $20.09 | 166509 |
| 2023-12-22 | 19.35 | $19.72 | 136523 |
| 2023-12-21 | 19.28 | $19.75 | 130538 |
| 2023-12-20 | 19.21 | $19.80 | 115406 |
| 2023-12-19 | 19.11 | $20.11 | 219100 |
| 2023-12-18 | 19.01 | $19.75 | 143200 |
| 2023-12-15 | 18.91 | $19.65 | 151404 |
| 2023-12-14 | 18.82 | $19.96 | 252932 |
| 2023-12-13 | 18.71 | $19.80 | 198344 |
| 2023-12-12 | 18.61 | $19.05 | 99500 |
| 2023-12-11 | 18.51 | $19.36 | 110700 |
| 2023-12-08 | 18.39 | $19.25 | 112968 |
| 2023-12-07 | 18.26 | $19.28 | 141800 |
| 2023-12-06 | 18.14 | $19.42 | 124610 |
| 2023-12-05 | 18.02 | $19.13 | 205526 |
| 2023-12-04 | 17.93 | $19.40 | 209029 |
| 2023-12-01 | 17.86 | $19.23 | 198825 |
| 2023-11-30 | 17.77 | $18.55 | 308800 |
| 2023-11-29 | 17.68 | $18.75 | 210531 |
| 2023-11-28 | 17.55 | $18.64 | 181711 |
| 2023-11-27 | 17.41 | $18.36 | 205600 |
| 2023-11-24 | 17.28 | $18.38 | 77704 |
| 2023-11-22 | 17.15 | $18.26 | 176830 |
| 2023-11-21 | 17.02 | $17.96 | 137740 |
| 2023-11-20 | 16.92 | $17.94 | 261329 |
| 2023-11-17 | 16.81 | $17.79 | 177600 |
| 2023-11-16 | 16.72 | $17.89 | 173715 |
| 2023-11-15 | 16.63 | $17.82 | 162026 |
| 2023-11-14 | 16.56 | $17.74 | 196846 |
| 2023-11-13 | 16.51 | $16.96 | 118300 |
| 2023-11-10 | 16.50 | $16.98 | 147128 |
| 2023-11-09 | 16.47 | $16.67 | 112600 |
| 2023-11-08 | 16.47 | $16.95 | 182200 |
| 2023-11-07 | 16.46 | $17.02 | 192300 |
| 2023-11-06 | 16.44 | $17.27 | 223024 |
| 2023-11-03 | 16.41 | $18.06 | 198002 |
| 2023-11-02 | 16.33 | $17.37 | 198000 |
| 2023-11-01 | 16.28 | $16.75 | 346413 |
| 2023-10-31 | 16.28 | $16.23 | 254800 |
| 2023-10-30 | 16.29 | $15.77 | 266512 |
| 2023-10-27 | 16.35 | $15.74 | 158606 |
| 2023-10-26 | 16.42 | $15.92 | 177100 |
| 2023-10-25 | 16.49 | $15.54 | 180100 |
| 2023-10-24 | 16.56 | $15.95 | 148100 |
| 2023-10-23 | 16.63 | $15.77 | 175505 |
| 2023-10-20 | 16.73 | $15.95 | 110900 |
| 2023-10-19 | 16.82 | $16.04 | 163922 |
| 2023-10-18 | 16.92 | $16.52 | 109135 |
| 2023-10-17 | 17.00 | $16.74 | 168800 |
| 2023-10-16 | 17.08 | $16.66 | 143000 |
| 2023-10-13 | 17.18 | $16.52 | 176400 |
| 2023-10-12 | 17.27 | $16.55 | 203200 |
| 2023-10-11 | 17.36 | $16.86 | 157914 |
| 2023-10-10 | 17.42 | $16.66 | 105709 |
| 2023-10-09 | 17.49 | $16.65 | 218901 |
| 2023-10-06 | 17.58 | $16.37 | 253535 |
| 2023-10-05 | 17.68 | $16.38 | 282536 |
| 2023-10-04 | 17.80 | $16.69 | 150500 |
| 2023-10-03 | 17.89 | $16.54 | 251802 |
| 2023-10-02 | 18.00 | $16.98 | 230300 |
| 2023-09-29 | 18.10 | $17.16 | 183500 |
| 2023-09-28 | 18.18 | $17.18 | 136602 |
| 2023-09-27 | 18.26 | $17.12 | 150862 |
| 2023-09-26 | 18.36 | $17.33 | 191247 |
| 2023-09-25 | 18.43 | $17.66 | 150838 |
| 2023-09-22 | 18.49 | $17.86 | 148321 |
| 2023-09-21 | 18.52 | $17.90 | 124700 |
| 2023-09-20 | 18.57 | $18.28 | 119013 |
| 2023-09-19 | 18.58 | $18.27 | 143500 |
| 2023-09-18 | 18.59 | $18.54 | 170700 |
| 2023-09-15 | 18.60 | $18.38 | 91037 |
| 2023-09-14 | 18.61 | $18.39 | 144934 |
| 2023-09-13 | 18.63 | $17.97 | 109900 |
| 2023-09-12 | 18.69 | $18.18 | 91400 |
| 2023-09-11 | 18.74 | $18.41 | 120500 |
| 2023-09-08 | 18.79 | $18.47 | 123800 |
| 2023-09-07 | 18.83 | $18.60 | 77908 |
| 2023-09-06 | 18.86 | $18.56 | 96323 |
| 2023-09-05 | 18.90 | $18.75 | 88700 |
| 2023-09-01 | 18.93 | $18.90 | 146541 |
| 2023-08-31 | 18.95 | $18.81 | 95507 |
| 2023-08-30 | 18.98 | $18.87 | 118100 |
| 2023-08-29 | 19.01 | $19.04 | 167926 |
| 2023-08-28 | 19.05 | $18.81 | 66600 |
| 2023-08-25 | 19.10 | $18.73 | 71300 |
| 2023-08-24 | 19.14 | $18.63 | 90500 |
| 2023-08-23 | 19.17 | $18.85 | 82500 |
| 2023-08-22 | 19.21 | $18.51 | 70714 |
| 2023-08-21 | 19.26 | $18.45 | 93200 |
| 2023-08-18 | 19.31 | $18.60 | 128525 |
| 2023-08-17 | 19.35 | $18.70 | 119500 |
| 2023-08-16 | 19.38 | $18.84 | 145538 |
| 2023-08-15 | 19.41 | $19.01 | 70714 |
| 2023-08-14 | 19.41 | $19.31 | 88000 |
| 2023-08-11 | 19.41 | $19.34 | 66702 |
| 2023-08-10 | 19.41 | $19.26 | 83825 |
| 2023-08-09 | 19.43 | $19.27 | 96900 |
| 2023-08-08 | 19.44 | $19.32 | 93422 |
| 2023-08-07 | 19.44 | $19.39 | 76805 |
| 2023-08-04 | 19.43 | $19.30 | 100200 |
| 2023-08-03 | 19.43 | $19.30 | 154901 |
| 2023-08-02 | 19.41 | $19.57 | 111935 |
| 2023-08-01 | 19.39 | $19.78 | 139400 |
| 2023-07-31 | 19.36 | $19.80 | 147743 |
| 2023-07-28 | 19.32 | $19.50 | 101200 |
| 2023-07-27 | 19.29 | $19.39 | 102919 |
| 2023-07-26 | 19.26 | $19.61 | 103270 |
| 2023-07-25 | 19.20 | $19.49 | 91200 |
| 2023-07-24 | 19.14 | $19.40 | 134500 |
| 2023-07-21 | 19.08 | $19.37 | 84000 |
| 2023-07-20 | 19.01 | $19.40 | 131110 |
| 2023-07-19 | 18.95 | $19.38 | 81000 |
| 2023-07-18 | 18.89 | $19.11 | 109900 |
| 2023-07-17 | 18.86 | $19.26 | 101500 |
| 2023-07-14 | 18.83 | $19.35 | 98000 |
| 2023-07-13 | 18.79 | $19.51 | 90900 |
| 2023-07-12 | 18.74 | $19.52 | 130038 |
| 2023-07-11 | 18.70 | $19.29 | 92939 |
| 2023-07-10 | 18.67 | $19.27 | 156400 |
| 2023-07-07 | 18.65 | $19.30 | 193400 |
| 2023-07-06 | 18.63 | $18.93 | 103728 |
| 2023-07-05 | 18.62 | $19.23 | 118037 |
| 2023-07-03 | 18.59 | $19.17 | 135500 |
| 2023-06-30 | 18.56 | $18.99 | 108864 |
| 2023-06-29 | 18.53 | $18.84 | 97500 |
| 2023-06-28 | 18.49 | $18.68 | 111145 |
| 2023-06-27 | 18.46 | $18.60 | 146300 |
| 2023-06-26 | 18.42 | $18.28 | 169148 |
| 2023-06-23 | 18.37 | $18.03 | 126829 |
| 2023-06-22 | 18.35 | $18.06 | 167025 |
| 2023-06-21 | 18.34 | $18.19 | 107128 |
| 2023-06-20 | 18.32 | $18.25 | 145800 |
| 2023-06-16 | 18.30 | $18.49 | 117337 |
| 2023-06-15 | 18.28 | $18.61 | 109611 |
| 2023-06-14 | 18.24 | $18.59 | 110646 |
| 2023-06-13 | 18.20 | $18.53 | 125912 |
| 2023-06-12 | 18.18 | $18.60 | 120400 |
| 2023-06-09 | 18.16 | $18.74 | 79046 |
| 2023-06-08 | 18.13 | $18.86 | 107800 |
| 2023-06-07 | 18.10 | $19.01 | 115200 |
| 2023-06-06 | 18.07 | $18.73 | 102431 |
| 2023-06-05 | 18.06 | $18.59 | 101685 |
| 2023-06-02 | 18.07 | $18.52 | 149800 |
| 2023-06-01 | 18.06 | $18.38 | 115900 |
| 2023-05-31 | 18.07 | $18.12 | 156724 |
| 2023-05-30 | 18.10 | $18.00 | 276741 |
| 2023-05-26 | 18.16 | $17.75 | 152032 |
| 2023-05-25 | 18.24 | $17.42 | 134200 |
| 2023-05-24 | 18.32 | $17.53 | 147050 |
| 2023-05-23 | 18.38 | $17.80 | 166600 |
| 2023-05-22 | 18.42 | $17.93 | 186300 |
| 2023-05-19 | 18.47 | $17.88 | 117200 |
| 2023-05-18 | 18.53 | $17.93 | 105024 |
| 2023-05-17 | 18.58 | $17.86 | 206000 |
| 2023-05-16 | 18.64 | $17.89 | 167700 |
| 2023-05-15 | 18.70 | $18.09 | 147142 |
| 2023-05-12 | 18.75 | $18.10 | 81400 |
| 2023-05-11 | 18.80 | $18.12 | 97700 |
| 2023-05-10 | 18.85 | $18.34 | 102932 |
| 2023-05-09 | 18.89 | $18.33 | 91313 |
| 2023-05-08 | 18.94 | $18.63 | 79700 |
| 2023-05-05 | 18.99 | $18.73 | 103300 |
| 2023-05-04 | 19.02 | $18.40 | 107317 |
| 2023-05-03 | 19.07 | $18.58 | 102017 |
| 2023-05-02 | 19.12 | $18.75 | 120200 |
| 2023-05-01 | 19.16 | $19.08 | 123339 |
| 2023-04-28 | 19.18 | $19.39 | 118745 |
| 2023-04-27 | 19.16 | $19.03 | 115723 |
| 2023-04-26 | 19.15 | $18.65 | 116100 |
| 2023-04-25 | 19.12 | $18.63 | 88200 |
| 2023-04-24 | 19.09 | $19.03 | 82045 |
| 2023-04-21 | 19.06 | $18.96 | 71836 |
| 2023-04-20 | 19.02 | $18.98 | 74700 |
| 2023-04-19 | 18.99 | $19.04 | 98300 |
| 2023-04-18 | 18.97 | $19.12 | 72500 |
| 2023-04-17 | 18.95 | $19.14 | 112000 |
| 2023-04-14 | 18.93 | $19.00 | 92606 |
| 2023-04-13 | 18.95 | $19.14 | 85100 |
| 2023-04-12 | 18.98 | $19.18 | 102900 |
| 2023-04-11 | 19.00 | $19.41 | 54100 |
| 2023-04-10 | 19.05 | $19.50 | 155814 |
| 2023-04-06 | 19.10 | $19.36 | 101013 |
| 2023-04-05 | 19.17 | $19.35 | 75600 |
| 2023-04-04 | 19.27 | $19.66 | 76200 |
| 2023-04-03 | 19.35 | $19.57 | 140100 |
| 2023-03-31 | 19.47 | $19.51 | 150000 |
| 2023-03-30 | 19.56 | $19.02 | 111400 |
| 2023-03-29 | 19.67 | $18.71 | 157936 |
| 2023-03-28 | 19.80 | $18.15 | 149030 |
| 2023-03-27 | 19.95 | $18.05 | 193204 |
| 2023-03-24 | 20.12 | $18.30 | 188100 |
| 2023-03-23 | 20.27 | $18.14 | 130023 |
| 2023-03-22 | 20.43 | $18.46 | 120441 |
| 2023-03-21 | 20.56 | $18.66 | 139605 |
| 2023-03-20 | 20.68 | $18.76 | 126145 |
| 2023-03-17 | 20.82 | $18.72 | 140000 |
| 2023-03-16 | 20.96 | $19.37 | 137674 |
| 2023-03-15 | 21.09 | $19.71 | 184800 |
| 2023-03-14 | 21.22 | $19.64 | 120134 |
| 2023-03-13 | 21.36 | $20.45 | 112115 |
| 2023-03-10 | 21.44 | $20.48 | 140241 |
| 2023-03-09 | 21.53 | $20.69 | 104039 |
| 2023-03-08 | 21.62 | $21.37 | 60602 |
| 2023-03-07 | 21.70 | $21.33 | 81200 |
| 2023-03-06 | 21.76 | $21.84 | 93737 |
| 2023-03-03 | 21.80 | $21.38 | 58437 |
| 2023-03-02 | 21.89 | $21.26 | 71114 |
| 2023-03-01 | 21.97 | $21.17 | 62700 |
| 2023-02-28 | 22.07 | $21.23 | 94300 |
| 2023-02-27 | 22.12 | $21.41 | 63348 |
| 2023-02-24 | 22.18 | $21.31 | 97347 |
| 2023-02-23 | 22.23 | $21.31 | 65643 |
| 2023-02-22 | 22.26 | $21.14 | 77100 |
| 2023-02-21 | 22.31 | $21.07 | 113208 |
| 2023-02-17 | 22.35 | $21.54 | 72514 |
| 2023-02-16 | 22.37 | $21.48 | 160838 |
| 2023-02-15 | 22.40 | $22.01 | 102602 |
| 2023-02-14 | 22.40 | $22.22 | 62300 |
| 2023-02-13 | 22.40 | $22.45 | 85318 |
| 2023-02-10 | 22.40 | $22.17 | 88500 |
| 2023-02-09 | 22.43 | $22.18 | 84600 |
| 2023-02-08 | 22.45 | $22.54 | 70221 |
| 2023-02-07 | 22.46 | $22.89 | 128200 |
| 2023-02-06 | 22.44 | $22.53 | 103100 |
| 2023-02-03 | 22.41 | $22.65 | 148146 |
| 2023-02-02 | 22.34 | $23.26 | 80546 |
| 2023-02-01 | 22.24 | $22.85 | 130100 |
| 2023-01-31 | 22.15 | $23.08 | 129100 |
| 2023-01-30 | 22.02 | $22.29 | 90800 |
| 2023-01-27 | 21.92 | $22.58 | 84928 |
| 2023-01-26 | 21.79 | $22.31 | 67900 |
| 2023-01-25 | 21.68 | $22.03 | 73449 |
| 2023-01-24 | 21.59 | $22.03 | 66640 |
| 2023-01-23 | 21.49 | $21.89 | 134600 |
| 2023-01-20 | 21.43 | $22.01 | 107737 |
| 2023-01-19 | 21.38 | $21.96 | 80117 |
| 2023-01-18 | 21.34 | $22.00 | 117641 |
| 2023-01-17 | 21.34 | $22.32 | 137500 |
| 2023-01-13 | 21.36 | $22.48 | 84500 |
| 2023-01-12 | 21.37 | $22.63 | 133628 |
| 2023-01-11 | 21.38 | $22.63 | 150147 |
| 2023-01-10 | 21.34 | $22.76 | 76942 |
| 2023-01-09 | 21.28 | $22.45 | 102938 |
| 2023-01-06 | 21.24 | $21.95 | 90913 |
| 2023-01-05 | 21.27 | $21.21 | 82900 |
| 2023-01-04 | 21.38 | $21.27 | 64600 |
| 2023-01-03 | 21.51 | $21.15 | 111500 |
| 2022-12-30 | 21.66 | $20.38 | 178544 |
| 2022-12-29 | 21.82 | $20.39 | 146900 |
| 2022-12-28 | 21.95 | $20.03 | 173700 |
| 2022-12-27 | 22.08 | $20.07 | 103447 |
| 2022-12-23 | 22.19 | $20.23 | 114600 |
| 2022-12-22 | 22.32 | $20.06 | 248621 |
| 2022-12-21 | 22.44 | $20.58 | 205900 |
| 2022-12-20 | 22.50 | $21.08 | 103702 |
| 2022-12-19 | 22.53 | $21.06 | 239400 |
| 2022-12-16 | 22.54 | $22.11 | 146600 |
| 2022-12-15 | 22.48 | $22.72 | 396100 |
| 2022-12-14 | 22.40 | $22.66 | 208324 |
| 2022-12-13 | 22.34 | $22.76 | 363434 |
| 2022-12-12 | 22.30 | $21.92 | 139541 |
| 2022-12-09 | 22.32 | $21.49 | 137402 |
| 2022-12-08 | 22.38 | $21.60 | 182600 |
| 2022-12-07 | 22.37 | $22.62 | 141825 |
| 2022-12-06 | 22.30 | $23.51 | 212711 |
| 2022-12-05 | 22.18 | $23.77 | 281721 |
| 2022-12-02 | 22.03 | $24.25 | 333366 |
| 2022-12-01 | 21.86 | $23.41 | 287919 |
| 2022-11-30 | 21.73 | $23.14 | 141400 |
| 2022-11-29 | 21.64 | $22.60 | 73629 |
| 2022-11-28 | 21.60 | $22.32 | 139105 |
| 2022-11-25 | 21.55 | $22.70 | 86716 |
| 2022-11-23 | 21.48 | $22.41 | 223042 |
| 2022-11-22 | 21.40 | $21.94 | 111500 |
| 2022-11-21 | 21.35 | $21.65 | 174423 |
| 2022-11-18 | 21.28 | $21.14 | 100207 |
| 2022-11-17 | 21.22 | $20.96 | 121434 |
| 2022-11-16 | 21.18 | $21.15 | 141300 |
| 2022-11-15 | 21.13 | $21.50 | 158242 |
| 2022-11-14 | 21.07 | $21.82 | 116401 |
| 2022-11-11 | 20.98 | $22.41 | 104200 |
| 2022-11-10 | 20.84 | $22.65 | 190900 |
| 2022-11-09 | 20.71 | $21.48 | 126139 |
| 2022-11-08 | 20.62 | $21.14 | 113342 |
| 2022-11-07 | 20.57 | $21.13 | 125617 |
| 2022-11-04 | 20.50 | $20.83 | 119641 |
| 2022-11-03 | 20.44 | $20.73 | 116900 |
| 2022-11-02 | 20.42 | $20.91 | 167318 |
| 2022-11-01 | 20.36 | $21.29 | 187432 |
| 2022-10-31 | 20.35 | $21.85 | 156262 |
| 2022-10-28 | 20.25 | $21.35 | 121041 |
| 2022-10-27 | 20.15 | $21.18 | 81500 |
| 2022-10-26 | 20.05 | $20.91 | 107207 |
| 2022-10-25 | 19.99 | $20.86 | 149200 |
| 2022-10-24 | 19.91 | $20.26 | 168900 |
| 2022-10-21 | 19.85 | $19.95 | 87000 |
| 2022-10-20 | 19.82 | $20.10 | 93821 |
| 2022-10-19 | 19.83 | $20.16 | 206119 |
| 2022-10-18 | 19.87 | $20.33 | 208244 |
| 2022-10-17 | 19.91 | $20.06 | 112600 |
| 2022-10-14 | 20.00 | $19.67 | 111100 |
| 2022-10-13 | 20.11 | $19.93 | 97445 |
| 2022-10-12 | 20.23 | $19.81 | 69400 |
| 2022-10-11 | 20.38 | $20.03 | 150748 |
| 2022-10-10 | 20.52 | $19.88 | 113100 |
| 2022-10-07 | 20.71 | $19.57 | 113114 |
| 2022-10-06 | 20.90 | $20.22 | 158800 |
| 2022-10-05 | 21.04 | $19.83 | 491100 |
| 2022-10-04 | 21.23 | $21.02 | 202456 |
| 2022-10-03 | 21.34 | $19.89 | 343022 |
| 2022-09-30 | 21.52 | $19.39 | 131824 |
| 2022-09-29 | 21.74 | $19.09 | 204100 |
| 2022-09-28 | 21.96 | $19.84 | 169163 |
| 2022-09-27 | 22.13 | $19.19 | 237731 |
| 2022-09-26 | 22.35 | $19.07 | 219200 |
| 2022-09-23 | 22.58 | $19.40 | 343300 |
| 2022-09-22 | 22.80 | $20.26 | 160600 |
| 2022-09-21 | 22.97 | $20.84 | 96900 |
| 2022-09-20 | 23.09 | $21.22 | 104800 |
| 2022-09-19 | 23.21 | $21.76 | 66900 |
| 2022-09-16 | 23.33 | $21.95 | 85037 |
| 2022-09-15 | 23.46 | $22.36 | 43622 |
| 2022-09-14 | 23.59 | $22.69 | 87200 |
| 2022-09-13 | 23.71 | $22.97 | 61409 |
| 2022-09-12 | 23.84 | $23.56 | 57713 |
| 2022-09-09 | 23.92 | $23.35 | 64500 |
| 2022-09-08 | 23.98 | $23.19 | 69100 |
| 2022-09-07 | 24.07 | $23.56 | 43200 |
| 2022-09-06 | 24.14 | $23.27 | 71102 |
| 2022-09-02 | 24.21 | $23.50 | 63349 |
| 2022-09-01 | 24.30 | $23.64 | 64500 |
| 2022-08-31 | 24.35 | $23.52 | 75024 |
| 2022-08-30 | 24.40 | $23.29 | 103900 |
| 2022-08-29 | 24.46 | $23.68 | 86800 |
| 2022-08-26 | 24.51 | $23.50 | 67200 |
| 2022-08-25 | 24.53 | $23.83 | 54100 |
| 2022-08-24 | 24.54 | $23.75 | 64310 |
| 2022-08-23 | 24.52 | $23.28 | 89900 |
| 2022-08-22 | 24.50 | $23.54 | 94300 |
| 2022-08-19 | 24.47 | $24.09 | 76900 |
| 2022-08-18 | 24.40 | $24.62 | 53000 |
| 2022-08-17 | 24.29 | $25.01 | 78200 |
| 2022-08-16 | 24.16 | $25.12 | 69424 |
| 2022-08-15 | 24.01 | $25.52 | 116030 |
| 2022-08-12 | 23.83 | $25.17 | 67126 |
| 2022-08-11 | 23.67 | $24.59 | 87400 |
| 2022-08-10 | 23.53 | $24.97 | 126434 |
| 2022-08-09 | 23.36 | $24.81 | 53528 |
| 2022-08-08 | 23.22 | $24.85 | 169031 |
| 2022-08-05 | 23.08 | $25.28 | 184500 |
| 2022-08-04 | 22.93 | $24.61 | 44626 |
| 2022-08-03 | 22.81 | $24.49 | 78022 |
| 2022-08-02 | 22.68 | $24.43 | 58000 |
| 2022-08-01 | 22.56 | $24.65 | 159100 |
| 2022-07-29 | 22.42 | $24.05 | 101507 |
| 2022-07-28 | 22.29 | $23.97 | 83407 |
| 2022-07-27 | 22.15 | $23.27 | 70700 |
| 2022-07-26 | 22.05 | $22.94 | 100200 |
| 2022-07-25 | 21.97 | $22.94 | 130945 |
| 2022-07-22 | 21.89 | $22.67 | 110700 |
| 2022-07-21 | 21.80 | $22.55 | 86700 |
| 2022-07-20 | 21.71 | $22.28 | 58231 |
| 2022-07-19 | 21.62 | $22.20 | 62629 |
| 2022-07-18 | 21.53 | $21.84 | 90000 |
| 2022-07-15 | 21.45 | $22.01 | 359000 |
| 2022-07-14 | 21.41 | $21.69 | 116800 |
| 2022-07-13 | 21.35 | $21.75 | 114100 |
| 2022-07-12 | 21.31 | $21.85 | 111500 |
| 2022-07-11 | 21.33 | $22.07 | 131426 |
| 2022-07-08 | 21.36 | $22.30 | 163428 |
| 2022-07-07 | 21.40 | $22.33 | 160300 |
| 2022-07-06 | 21.47 | $21.90 | 146117 |
| 2022-07-05 | 21.54 | $21.98 | 108046 |
| 2022-07-01 | 21.61 | $21.82 | 123329 |
| 2022-06-30 | 21.69 | $21.34 | 159700 |
| 2022-06-29 | 21.79 | $21.28 | 88900 |
| 2022-06-28 | 21.89 | $21.19 | 72900 |
| 2022-06-27 | 22.01 | $21.38 | 80600 |
| 2022-06-24 | 22.09 | $21.34 | 130222 |
| 2022-06-23 | 22.15 | $20.92 | 104206 |
| 2022-06-22 | 22.23 | $20.67 | 99413 |
| 2022-06-21 | 22.30 | $20.61 | 114500 |
| 2022-06-17 | 22.35 | $20.29 | 204043 |
| 2022-06-16 | 22.43 | $20.32 | 167500 |
| 2022-06-15 | 22.52 | $21.26 | 159700 |
| 2022-06-14 | 22.58 | $20.47 | 380420 |
| 2022-06-13 | 22.67 | $20.92 | 176544 |
| 2022-06-10 | 22.75 | $22.25 | 109600 |
| 2022-06-09 | 22.73 | $22.69 | 65700 |
| 2022-06-08 | 22.70 | $23.11 | 100800 |
| 2022-06-07 | 22.65 | $23.63 | 74200 |
| 2022-06-06 | 22.60 | $23.31 | 71827 |
| 2022-06-03 | 22.61 | $23.31 | 64737 |
| 2022-06-02 | 22.65 | $23.49 | 176200 |
| 2022-06-01 | 22.73 | $23.38 | 96505 |
| 2022-05-31 | 22.77 | $23.31 | 105900 |
| 2022-05-27 | 22.80 | $23.55 | 78202 |
| 2022-05-26 | 22.85 | $22.92 | 149400 |
| 2022-05-25 | 22.97 | $22.65 | 126639 |
| 2022-05-24 | 23.09 | $22.38 | 112500 |
| 2022-05-23 | 23.22 | $22.05 | 132113 |
| 2022-05-20 | 23.39 | $21.76 | 109712 |
| 2022-05-19 | 23.57 | $21.89 | 127220 |
| 2022-05-18 | 23.77 | $22.01 | 75700 |
| 2022-05-17 | 23.98 | $22.57 | 120532 |
| 2022-05-16 | 24.13 | $22.27 | 96618 |
| 2022-05-13 | 24.26 | $22.38 | 101700 |
| 2022-05-12 | 24.39 | $22.00 | 137900 |
| 2022-05-11 | 24.55 | $22.03 | 107436 |
| 2022-05-10 | 24.72 | $22.11 | 190700 |
| 2022-05-09 | 24.89 | $22.66 | 136200 |
| 2022-05-06 | 25.05 | $23.51 | 144300 |
| 2022-05-05 | 25.16 | $24.15 | 79648 |
| 2022-05-04 | 25.26 | $24.98 | 61109 |
| 2022-05-03 | 25.33 | $24.23 | 76535 |
| 2022-05-02 | 25.47 | $23.86 | 149030 |
| 2022-04-29 | 25.64 | $24.51 | 134412 |
| 2022-04-28 | 25.76 | $25.44 | 97605 |
| 2022-04-27 | 25.79 | $24.92 | 71109 |
| 2022-04-26 | 25.86 | $25.07 | 54800 |
| 2022-04-25 | 25.88 | $25.35 | 59116 |
| 2022-04-22 | 25.87 | $25.54 | 65144 |
| 2022-04-21 | 25.83 | $25.85 | 69544 |
| 2022-04-20 | 25.79 | $26.11 | 88500 |
| 2022-04-19 | 25.75 | $25.53 | 89100 |
| 2022-04-18 | 25.71 | $24.90 | 109600 |
| 2022-04-14 | 25.72 | $25.00 | 65000 |
| 2022-04-13 | 25.72 | $25.29 | 79867 |
| 2022-04-12 | 25.69 | $25.45 | 57226 |
| 2022-04-11 | 25.63 | $25.53 | 82000 |
| 2022-04-08 | 25.55 | $25.72 | 55312 |
| 2022-04-07 | 25.48 | $25.72 | 88813 |
| 2022-04-06 | 25.42 | $26.10 | 74624 |
| 2022-04-05 | 25.34 | $26.40 | 61700 |
| 2022-04-04 | 25.23 | $27.01 | 69600 |
| 2022-04-01 | 25.09 | $27.29 | 111042 |
| 2022-03-31 | 24.97 | $26.89 | 139217 |
| 2022-03-30 | 24.87 | $26.17 | 71600 |
| 2022-03-29 | 24.79 | $26.32 | 115028 |
| 2022-03-28 | 24.71 | $25.48 | 58900 |
| 2022-03-25 | 24.66 | $25.09 | 46900 |
| 2022-03-24 | 24.65 | $24.80 | 91800 |
| 2022-03-23 | 24.61 | $25.03 | 58015 |
| 2022-03-22 | 24.53 | $25.23 | 99500 |
| 2022-03-21 | 24.45 | $24.79 | 73637 |
| 2022-03-18 | 24.43 | $25.14 | 67038 |
| 2022-03-17 | 24.40 | $24.97 | 64000 |
| 2022-03-16 | 24.41 | $24.65 | 120331 |
| 2022-03-15 | 24.43 | $24.20 | 108600 |
| 2022-03-14 | 24.48 | $24.03 | 117935 |
| 2022-03-11 | 24.57 | $24.32 | 86943 |
| 2022-03-10 | 24.66 | $24.48 | 138804 |
| 2022-03-09 | 24.75 | $24.47 | 65100 |
| 2022-03-08 | 24.83 | $24.21 | 100100 |
| 2022-03-07 | 24.93 | $24.31 | 75874 |
| 2022-03-04 | 25.02 | $24.86 | 69439 |
| 2022-03-03 | 25.11 | $24.87 | 68900 |
| 2022-03-02 | 25.21 | $24.64 | 100500 |
| 2022-03-01 | 25.30 | $24.56 | 93300 |
| 2022-02-28 | 25.38 | $24.62 | 137230 |
| 2022-02-25 | 25.43 | $24.75 | 71500 |
| 2022-02-24 | 25.45 | $24.11 | 276712 |
| 2022-02-23 | 25.51 | $23.36 | 174900 |
| 2022-02-22 | 25.62 | $23.60 | 260900 |
| 2022-02-18 | 25.73 | $24.39 | 165700 |
| 2022-02-17 | 25.81 | $24.50 | 152200 |
| 2022-02-16 | 25.97 | $25.18 | 72013 |
| 2022-02-15 | 26.10 | $25.13 | 104625 |
| 2022-02-14 | 26.25 | $25.27 | 85447 |
| 2022-02-11 | 26.40 | $25.84 | 71011 |
| 2022-02-10 | 26.51 | $26.07 | 64836 |
| 2022-02-09 | 26.62 | $26.32 | 54500 |
| 2022-02-08 | 26.72 | $26.00 | 84600 |
| 2022-02-07 | 26.84 | $26.15 | 85700 |
| 2022-02-04 | 26.96 | $26.09 | 106143 |
| 2022-02-03 | 27.08 | $26.73 | 76600 |
| 2022-02-02 | 27.15 | $26.84 | 132700 |
| 2022-02-01 | 27.28 | $26.42 | 107100 |
| 2022-01-31 | 27.41 | $26.27 | 136048 |
| 2022-01-28 | 27.53 | $25.66 | 105707 |
| 2022-01-27 | 27.67 | $25.08 | 113042 |
| 2022-01-26 | 27.83 | $25.27 | 105500 |
| 2022-01-25 | 27.98 | $25.60 | 133109 |
| 2022-01-24 | 28.10 | $25.75 | 395671 |
| 2022-01-21 | 28.20 | $26.03 | 542100 |
| 2022-01-20 | 28.28 | $27.63 | 123244 |
| 2022-01-19 | 28.25 | $27.87 | 133337 |
| 2022-01-18 | 28.20 | $28.08 | 128325 |
| 2022-01-14 | 28.15 | $28.27 | 149110 |
| 2022-01-13 | 28.10 | $28.01 | 75936 |
| 2022-01-12 | 28.07 | $28.25 | 52300 |
| 2022-01-11 | 28.01 | $28.43 | 59742 |
| 2022-01-10 | 27.96 | $28.32 | 85424 |
| 2022-01-07 | 27.92 | $28.61 | 74000 |
| 2022-01-06 | 27.86 | $28.55 | 87900 |
| 2022-01-05 | 27.81 | $28.05 | 155000 |
| 2022-01-04 | 27.78 | $29.37 | 164900 |
| 2022-01-03 | 27.66 | $29.08 | 190405 |
| 2021-12-31 | 27.53 | $28.62 | 121734 |
| 2021-12-30 | 27.45 | $28.46 | 57400 |
| 2021-12-29 | 27.35 | $28.33 | 79046 |
| 2021-12-28 | 27.28 | $28.20 | 76400 |
| 2021-12-27 | 27.23 | $28.14 | 106511 |
| 2021-12-23 | 27.17 | $27.70 | 89932 |
| 2021-12-22 | 27.16 | $27.55 | 63347 |
| 2021-12-21 | 27.14 | $27.08 | 60401 |
| 2021-12-20 | 27.14 | $26.90 | 86803 |
| 2021-12-17 | 27.17 | $27.13 | 104503 |
| 2021-12-16 | 27.19 | $27.13 | 145629 |
| 2021-12-15 | 27.22 | $27.44 | 46005 |
| 2021-12-14 | 27.23 | $27.17 | 62800 |
| 2021-12-13 | 27.27 | $27.41 | 63100 |
| 2021-12-10 | 27.29 | $27.42 | 43924 |
| 2021-12-09 | 27.30 | $27.46 | 42600 |
| 2021-12-08 | 27.30 | $27.54 | 96500 |
| 2021-12-07 | 27.32 | $27.44 | 59300 |
| 2021-12-06 | 27.32 | $26.97 | 60209 |
| 2021-12-03 | 27.37 | $26.60 | 49206 |
| 2021-12-02 | 27.42 | $26.87 | 50931 |
| 2021-12-01 | 27.48 | $26.54 | 73800 |
| 2021-11-30 | 27.54 | $26.89 | 87500 |
| 2021-11-29 | 27.57 | $27.27 | 68400 |
| 2021-11-26 | 27.59 | $26.93 | 53300 |
| 2021-11-24 | 27.62 | $27.44 | 51032 |
| 2021-11-23 | 27.61 | $27.17 | 57500 |
| 2021-11-22 | 27.62 | $27.03 | 75216 |
| 2021-11-19 | 27.63 | $27.48 | 50500 |
| 2021-11-18 | 27.61 | $27.61 | 50600 |
| 2021-11-17 | 27.58 | $27.67 | 51800 |
| 2021-11-16 | 27.54 | $27.75 | 74047 |
| 2021-11-15 | 27.49 | $27.95 | 68000 |
| 2021-11-12 | 27.41 | $27.68 | 59600 |
| 2021-11-11 | 27.35 | $27.64 | 36000 |
| 2021-11-10 | 27.28 | $27.61 | 55300 |
| 2021-11-09 | 27.20 | $27.78 | 45541 |
| 2021-11-08 | 27.10 | $27.61 | 63900 |
| 2021-11-05 | 27.01 | $27.83 | 61400 |
| 2021-11-04 | 26.92 | $27.74 | 88500 |
| 2021-11-03 | 26.83 | $27.93 | 95742 |
| 2021-11-02 | 26.73 | $27.81 | 88600 |
| 2021-11-01 | 26.63 | $27.54 | 64500 |
| 2021-10-29 | 26.54 | $27.52 | 72311 |
| 2021-10-28 | 26.46 | $27.58 | 117500 |
| 2021-10-27 | 26.36 | $27.25 | 69611 |
| 2021-10-26 | 26.29 | $27.31 | 66500 |
| 2021-10-25 | 26.21 | $27.22 | 72000 |
| 2021-10-22 | 26.15 | $27.12 | 71014 |
| 2021-10-21 | 26.12 | $27.00 | 55147 |
| 2021-10-20 | 26.11 | $26.93 | 69015 |
| 2021-10-19 | 26.12 | $26.66 | 65600 |
| 2021-10-18 | 26.12 | $26.50 | 121600 |
| 2021-10-15 | 26.13 | $26.40 | 59229 |
| 2021-10-14 | 26.18 | $26.25 | 54600 |
| 2021-10-13 | 26.24 | $25.94 | 104700 |
| 2021-10-12 | 26.34 | $25.88 | 104500 |
| 2021-10-11 | 26.45 | $25.86 | 81844 |
| 2021-10-08 | 26.56 | $25.90 | 50017 |
| 2021-10-07 | 26.67 | $25.99 | 47000 |
| 2021-10-06 | 26.79 | $25.88 | 73809 |
| 2021-10-05 | 26.91 | $25.78 | 92400 |
| 2021-10-04 | 27.02 | $25.90 | 68927 |
| 2021-10-01 | 27.15 | $25.85 | 76300 |
| 2021-09-30 | 27.27 | $25.65 | 80429 |
| 2021-09-29 | 27.38 | $25.77 | 98509 |
| 2021-09-28 | 27.47 | $25.63 | 146730 |
| 2021-09-27 | 27.55 | $26.06 | 105500 |
| 2021-09-24 | 27.60 | $26.54 | 52800 |
| 2021-09-23 | 27.61 | $26.75 | 112014 |
| 2021-09-22 | 27.61 | $27.11 | 69103 |
| 2021-09-21 | 27.60 | $26.79 | 85821 |
| 2021-09-20 | 27.58 | $26.76 | 109400 |
| 2021-09-17 | 27.58 | $27.25 | 44803 |
| 2021-09-16 | 27.55 | $27.48 | 139304 |
| 2021-09-15 | 27.52 | $27.95 | 115202 |
| 2021-09-14 | 27.49 | $28.13 | 86600 |
| 2021-09-13 | 27.45 | $28.05 | 143519 |
| 2021-09-10 | 27.41 | $28.17 | 73830 |
| 2021-09-09 | 27.36 | $28.24 | 92800 |
| 2021-09-08 | 27.30 | $28.25 | 50300 |
| 2021-09-07 | 27.23 | $28.13 | 107717 |
| 2021-09-03 | 27.18 | $28.38 | 61900 |
| 2021-09-02 | 27.09 | $28.21 | 83040 |
| 2021-09-01 | 27.02 | $28.00 | 106100 |
| 2021-08-31 | 26.94 | $27.47 | 100608 |
| 2021-08-30 | 26.90 | $27.32 | 50700 |
| 2021-08-27 | 26.86 | $27.08 | 64900 |
| 2021-08-26 | 26.83 | $26.76 | 61325 |
| 2021-08-25 | 26.80 | $26.73 | 58400 |
| 2021-08-24 | 26.77 | $26.75 | 93200 |
| 2021-08-23 | 26.75 | $26.54 | 62800 |
| 2021-08-20 | 26.72 | $26.65 | 75500 |
| 2021-08-19 | 26.71 | $26.69 | 91952 |
| 2021-08-18 | 26.68 | $26.92 | 56931 |
| 2021-08-17 | 26.66 | $27.26 | 108617 |
| 2021-08-16 | 26.62 | $27.30 | 125100 |
| 2021-08-13 | 26.55 | $27.33 | 65717 |
| 2021-08-12 | 26.52 | $27.21 | 54746 |
| 2021-08-11 | 26.49 | $27.10 | 77932 |
| 2021-08-10 | 26.47 | $26.84 | 54500 |
| 2021-08-09 | 26.46 | $26.97 | 121901 |
| 2021-08-06 | 26.47 | $26.75 | 73400 |
| 2021-08-05 | 26.50 | $26.70 | 61400 |
| 2021-08-04 | 26.52 | $26.45 | 84400 |
| 2021-08-03 | 26.55 | $26.58 | 85145 |
| 2021-08-02 | 26.58 | $26.61 | 112522 |
| 2021-07-30 | 26.61 | $26.45 | 89425 |
| 2021-07-29 | 26.64 | $26.21 | 82330 |
| 2021-07-28 | 26.69 | $26.12 | 64600 |
| 2021-07-27 | 26.76 | $26.22 | 68000 |
| 2021-07-26 | 26.81 | $26.02 | 125702 |
| 2021-07-23 | 26.85 | $26.41 | 58000 |
| 2021-07-22 | 26.87 | $26.20 | 68924 |
| 2021-07-21 | 26.87 | $26.41 | 102014 |
| 2021-07-20 | 26.87 | $26.54 | 83846 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
20.55
2026-07-17
Close Price
$20.60
Vol: 108020
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
16.33
Average
21.84
Maximum
28.16
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.55 | $20.60 | 108020 |
| 2026-07-16 | 20.55 | $20.71 | 93103 |
| 2026-07-15 | 20.53 | $20.51 | 84800 |
| 2026-07-14 | 20.53 | $20.52 | 78124 |
| 2026-07-13 | 20.54 | $20.65 | 118337 |
| 2026-07-10 | 20.52 | $20.59 | 109648 |
| 2026-07-09 | 20.52 | $20.62 | 71245 |
| 2026-07-08 | 20.51 | $20.48 | 82500 |
| 2026-07-07 | 20.51 | $20.78 | 76105 |
| 2026-07-06 | 20.48 | $20.56 | 92400 |
| 2026-07-02 | 20.47 | $20.65 | 98548 |
| 2026-07-01 | 20.45 | $20.56 | 200800 |
| 2026-06-30 | 20.44 | $20.30 | 142361 |
| 2026-06-29 | 20.46 | $20.57 | 140638 |
| 2026-06-26 | 20.45 | $20.41 | 91200 |
| 2026-06-25 | 20.45 | $20.21 | 149500 |
| 2026-06-24 | 20.48 | $20.32 | 96000 |
| 2026-06-23 | 20.49 | $20.42 | 105540 |
| 2026-06-22 | 20.50 | $20.07 | 125700 |
| 2026-06-18 | 20.54 | $19.87 | 143012 |
| 2026-06-17 | 20.62 | $19.92 | 167485 |
| 2026-06-16 | 20.69 | $20.50 | 61300 |
| 2026-06-15 | 20.71 | $20.45 | 239606 |
| 2026-06-12 | 20.74 | $20.51 | 178900 |
| 2026-06-11 | 20.76 | $20.52 | 207148 |
| 2026-06-10 | 20.78 | $20.41 | 606200 |
| 2026-06-09 | 20.82 | $20.86 | 133000 |
| 2026-06-08 | 20.82 | $20.62 | 76088 |
| 2026-06-05 | 20.84 | $20.90 | 70945 |
| 2026-06-04 | 20.83 | $20.91 | 88100 |
| 2026-06-03 | 20.83 | $20.78 | 77246 |
| 2026-06-02 | 20.83 | $20.77 | 78946 |
| 2026-06-01 | 20.84 | $20.75 | 104905 |
| 2026-05-29 | 20.85 | $21.04 | 137900 |
| 2026-05-28 | 20.83 | $21.01 | 111398 |
| 2026-05-27 | 20.81 | $20.80 | 64511 |
| 2026-05-26 | 20.81 | $20.81 | 114007 |
| 2026-05-22 | 20.81 | $20.78 | 77803 |
| 2026-05-21 | 20.81 | $20.74 | 87000 |
| 2026-05-20 | 20.82 | $20.82 | 77000 |
| 2026-05-19 | 20.82 | $20.59 | 45700 |
| 2026-05-18 | 20.84 | $20.62 | 59800 |
| 2026-05-15 | 20.87 | $20.41 | 85317 |
| 2026-05-14 | 20.91 | $20.81 | 89600 |
| 2026-05-13 | 20.92 | $20.84 | 80500 |
| 2026-05-12 | 20.93 | $21.07 | 67143 |
| 2026-05-11 | 20.92 | $21.18 | 101300 |
| 2026-05-08 | 20.89 | $21.32 | 41927 |
| 2026-05-07 | 20.85 | $21.22 | 70300 |
| 2026-05-06 | 20.81 | $21.25 | 69746 |
| 2026-05-05 | 20.76 | $21.01 | 45500 |
| 2026-05-04 | 20.73 | $20.95 | 57147 |
| 2026-05-01 | 20.71 | $21.08 | 118221 |
| 2026-04-30 | 20.67 | $21.04 | 132600 |
| 2026-04-29 | 20.63 | $20.74 | 109108 |
| 2026-04-28 | 20.62 | $20.76 | 81100 |
| 2026-04-27 | 20.61 | $20.67 | 93000 |
| 2026-04-24 | 20.60 | $20.68 | 76900 |
| 2026-04-23 | 20.59 | $20.66 | 82800 |
| 2026-04-22 | 20.59 | $20.56 | 75600 |
| 2026-04-21 | 20.59 | $20.71 | 70766 |
| 2026-04-20 | 20.58 | $21.11 | 74500 |
| 2026-04-17 | 20.52 | $21.03 | 82514 |
| 2026-04-16 | 20.47 | $20.78 | 89348 |
| 2026-04-15 | 20.44 | $20.64 | 85810 |
| 2026-04-14 | 20.42 | $20.66 | 163637 |
| 2026-04-13 | 20.39 | $20.80 | 89940 |
| 2026-04-10 | 20.35 | $20.87 | 42900 |
| 2026-04-09 | 20.29 | $20.85 | 79944 |
| 2026-04-08 | 20.23 | $20.50 | 110100 |
| 2026-04-07 | 20.20 | $20.22 | 46341 |
| 2026-04-06 | 20.20 | $20.20 | 69800 |
| 2026-04-02 | 20.20 | $20.14 | 104400 |
| 2026-04-01 | 20.21 | $19.91 | 170136 |
| 2026-03-31 | 20.24 | $19.76 | 207300 |
| 2026-03-30 | 20.29 | $19.47 | 206300 |
| 2026-03-27 | 20.38 | $19.35 | 93506 |
| 2026-03-26 | 20.49 | $19.60 | 88521 |
| 2026-03-25 | 20.58 | $19.77 | 93404 |
| 2026-03-24 | 20.66 | $19.53 | 95524 |
| 2026-03-23 | 20.78 | $19.84 | 58132 |
| 2026-03-20 | 20.88 | $19.73 | 131300 |
| 2026-03-19 | 21.00 | $20.42 | 82973 |
| 2026-03-18 | 21.07 | $20.63 | 83329 |
| 2026-03-17 | 21.11 | $20.83 | 63592 |
| 2026-03-16 | 21.14 | $20.65 | 122925 |
| 2026-03-13 | 21.19 | $20.64 | 70233 |
| 2026-03-12 | 21.25 | $20.70 | 46100 |
| 2026-03-11 | 21.31 | $20.90 | 101000 |
| 2026-03-10 | 21.35 | $21.12 | 82423 |
| 2026-03-09 | 21.38 | $21.25 | 142290 |
| 2026-03-06 | 21.39 | $21.54 | 91841 |
| 2026-03-05 | 21.37 | $21.72 | 129013 |
| 2026-03-04 | 21.34 | $21.80 | 123132 |
| 2026-03-03 | 21.29 | $21.74 | 164213 |
| 2026-03-02 | 21.24 | $21.82 | 190531 |
| 2026-02-27 | 21.18 | $21.71 | 146433 |
| 2026-02-26 | 21.12 | $21.66 | 124321 |
| 2026-02-25 | 21.07 | $21.46 | 72100 |
| 2026-02-24 | 21.02 | $21.52 | 141000 |
| 2026-02-23 | 20.97 | $21.51 | 173700 |
| 2026-02-20 | 20.92 | $21.50 | 116922 |
| 2026-02-19 | 20.85 | $21.39 | 116200 |
| 2026-02-18 | 20.80 | $21.34 | 102233 |
| 2026-02-17 | 20.74 | $21.66 | 125100 |
| 2026-02-13 | 20.64 | $21.46 | 131608 |
| 2026-02-12 | 20.56 | $21.14 | 183622 |
| 2026-02-11 | 20.50 | $21.03 | 176947 |
| 2026-02-10 | 20.44 | $21.12 | 111158 |
| 2026-02-09 | 20.37 | $21.06 | 198803 |
| 2026-02-06 | 20.30 | $20.88 | 125147 |
| 2026-02-05 | 20.23 | $20.60 | 198600 |
| 2026-02-04 | 20.20 | $20.63 | 140800 |
| 2026-02-03 | 20.15 | $20.35 | 256533 |
| 2026-02-02 | 20.13 | $20.39 | 204800 |
| 2026-01-30 | 20.10 | $20.34 | 185933 |
| 2026-01-29 | 20.08 | $20.19 | 257095 |
| 2026-01-28 | 20.07 | $19.85 | 210242 |
| 2026-01-27 | 20.09 | $20.02 | 153100 |
| 2026-01-26 | 20.10 | $20.00 | 150044 |
| 2026-01-23 | 20.11 | $20.02 | 129896 |
| 2026-01-22 | 20.11 | $20.04 | 123000 |
| 2026-01-21 | 20.12 | $20.19 | 139269 |
| 2026-01-20 | 20.12 | $20.12 | 257501 |
| 2026-01-16 | 20.11 | $20.31 | 505430 |
| 2026-01-15 | 20.09 | $20.41 | 187800 |
| 2026-01-14 | 20.06 | $20.32 | 150020 |
| 2026-01-13 | 20.03 | $20.20 | 150519 |
| 2026-01-12 | 20.02 | $20.24 | 167900 |
| 2026-01-09 | 19.99 | $20.22 | 90736 |
| 2026-01-08 | 19.97 | $20.14 | 111400 |
| 2026-01-07 | 19.95 | $20.04 | 241100 |
| 2026-01-06 | 19.94 | $20.25 | 289400 |
| 2026-01-05 | 19.91 | $20.14 | 231900 |
| 2026-01-02 | 19.88 | $19.96 | 176933 |
| 2025-12-31 | 19.88 | $19.86 | 168630 |
| 2025-12-30 | 19.88 | $20.03 | 283301 |
| 2025-12-29 | 19.86 | $19.75 | 303612 |
| 2025-12-26 | 19.87 | $19.77 | 175229 |
| 2025-12-24 | 19.88 | $19.74 | 99000 |
| 2025-12-23 | 19.90 | $19.57 | 231000 |
| 2025-12-22 | 19.93 | $19.50 | 530600 |
| 2025-12-19 | 19.98 | $19.56 | 357343 |
| 2025-12-18 | 20.02 | $19.72 | 142613 |
| 2025-12-17 | 20.06 | $19.75 | 255600 |
| 2025-12-16 | 20.09 | $19.56 | 417048 |
| 2025-12-15 | 20.14 | $19.62 | 280136 |
| 2025-12-12 | 20.20 | $19.42 | 200111 |
| 2025-12-11 | 20.28 | $19.45 | 344000 |
| 2025-12-10 | 20.37 | $19.52 | 310646 |
| 2025-12-09 | 20.46 | $19.64 | 239401 |
| 2025-12-08 | 20.54 | $19.98 | 221407 |
| 2025-12-05 | 20.60 | $20.16 | 218242 |
| 2025-12-04 | 20.65 | $20.32 | 173200 |
| 2025-12-03 | 20.68 | $20.54 | 88017 |
| 2025-12-02 | 20.70 | $20.46 | 140940 |
| 2025-12-01 | 20.72 | $20.67 | 151800 |
| 2025-11-28 | 20.73 | $20.79 | 86332 |
| 2025-11-26 | 20.72 | $20.63 | 87910 |
| 2025-11-25 | 20.73 | $20.43 | 119200 |
| 2025-11-24 | 20.76 | $20.25 | 116600 |
| 2025-11-21 | 20.82 | $20.28 | 137201 |
| 2025-11-20 | 20.88 | $19.95 | 160600 |
| 2025-11-19 | 20.97 | $20.04 | 152700 |
| 2025-11-18 | 21.07 | $20.40 | 135300 |
| 2025-11-17 | 21.14 | $20.35 | 122117 |
| 2025-11-14 | 21.23 | $20.69 | 135700 |
| 2025-11-13 | 21.28 | $20.76 | 111400 |
| 2025-11-12 | 21.34 | $21.05 | 70200 |
| 2025-11-11 | 21.37 | $21.28 | 86733 |
| 2025-11-10 | 21.38 | $21.05 | 115819 |
| 2025-11-07 | 21.41 | $20.92 | 143609 |
| 2025-11-06 | 21.46 | $20.87 | 214200 |
| 2025-11-05 | 21.52 | $21.18 | 134215 |
| 2025-11-04 | 21.56 | $21.13 | 72308 |
| 2025-11-03 | 21.60 | $21.22 | 132023 |
| 2025-10-31 | 21.65 | $21.43 | 104627 |
| 2025-10-30 | 21.67 | $21.41 | 120600 |
| 2025-10-29 | 21.70 | $21.20 | 168841 |
| 2025-10-28 | 21.75 | $21.45 | 101805 |
| 2025-10-27 | 21.78 | $21.81 | 107514 |
| 2025-10-24 | 21.78 | $21.75 | 44300 |
| 2025-10-23 | 21.78 | $21.55 | 84960 |
| 2025-10-22 | 21.80 | $21.68 | 48900 |
| 2025-10-21 | 21.82 | $21.67 | 105200 |
| 2025-10-20 | 21.83 | $21.67 | 115700 |
| 2025-10-17 | 21.85 | $21.53 | 105700 |
| 2025-10-16 | 21.88 | $21.61 | 73644 |
| 2025-10-15 | 21.91 | $21.72 | 83430 |
| 2025-10-14 | 21.93 | $21.55 | 78434 |
| 2025-10-13 | 21.97 | $21.48 | 93600 |
| 2025-10-10 | 22.02 | $21.29 | 99032 |
| 2025-10-09 | 22.10 | $21.51 | 94500 |
| 2025-10-08 | 22.16 | $21.69 | 128300 |
| 2025-10-07 | 22.21 | $21.83 | 108013 |
| 2025-10-06 | 22.25 | $21.91 | 136139 |
| 2025-10-03 | 22.28 | $22.19 | 146500 |
| 2025-10-02 | 22.29 | $22.15 | 118300 |
| 2025-10-01 | 22.31 | $22.36 | 100200 |
| 2025-09-30 | 22.30 | $22.48 | 154400 |
| 2025-09-29 | 22.28 | $22.46 | 151200 |
| 2025-09-26 | 22.27 | $22.20 | 57825 |
| 2025-09-25 | 22.27 | $22.14 | 31807 |
| 2025-09-24 | 22.29 | $22.16 | 51400 |
| 2025-09-23 | 22.30 | $22.36 | 63735 |
| 2025-09-22 | 22.29 | $22.28 | 60200 |
| 2025-09-19 | 22.30 | $22.37 | 56000 |
| 2025-09-18 | 22.29 | $22.44 | 62442 |
| 2025-09-17 | 22.27 | $22.39 | 110334 |
| 2025-09-16 | 22.26 | $22.26 | 60803 |
| 2025-09-15 | 22.26 | $22.36 | 68434 |
| 2025-09-12 | 22.25 | $22.36 | 60100 |
| 2025-09-11 | 22.24 | $22.42 | 83900 |
| 2025-09-10 | 22.22 | $22.16 | 73800 |
| 2025-09-09 | 22.22 | $22.26 | 39432 |
| 2025-09-08 | 22.22 | $22.39 | 116209 |
| 2025-09-05 | 22.20 | $22.23 | 73611 |
| 2025-09-04 | 22.20 | $22.12 | 62100 |
| 2025-09-03 | 22.21 | $21.96 | 72000 |
| 2025-09-02 | 22.23 | $22.13 | 75500 |
| 2025-08-29 | 22.25 | $22.37 | 91600 |
| 2025-08-28 | 22.23 | $22.43 | 101100 |
| 2025-08-27 | 22.21 | $22.34 | 67823 |
| 2025-08-26 | 22.20 | $22.32 | 74927 |
| 2025-08-25 | 22.19 | $22.41 | 85600 |
| 2025-08-22 | 22.16 | $22.47 | 86610 |
| 2025-08-21 | 22.13 | $22.06 | 47510 |
| 2025-08-20 | 22.14 | $22.16 | 99300 |
| 2025-08-19 | 22.13 | $22.07 | 80600 |
| 2025-08-18 | 22.14 | $21.86 | 92145 |
| 2025-08-15 | 22.17 | $21.93 | 56322 |
| 2025-08-14 | 22.20 | $21.91 | 80800 |
| 2025-08-13 | 22.23 | $22.10 | 330400 |
| 2025-08-12 | 22.24 | $21.87 | 119641 |
| 2025-08-11 | 22.28 | $22.14 | 186100 |
| 2025-08-08 | 22.29 | $22.02 | 73800 |
| 2025-08-07 | 22.32 | $22.04 | 66400 |
| 2025-08-06 | 22.35 | $22.00 | 73752 |
| 2025-08-05 | 22.39 | $22.13 | 64600 |
| 2025-08-04 | 22.42 | $22.03 | 134516 |
| 2025-08-01 | 22.46 | $22.10 | 62100 |
| 2025-07-31 | 22.49 | $22.28 | 133602 |
| 2025-07-30 | 22.52 | $22.40 | 92100 |
| 2025-07-29 | 22.53 | $22.38 | 70605 |
| 2025-07-28 | 22.54 | $22.42 | 102913 |
| 2025-07-25 | 22.56 | $22.64 | 47800 |
| 2025-07-24 | 22.55 | $22.68 | 65929 |
| 2025-07-23 | 22.54 | $22.63 | 89465 |
| 2025-07-22 | 22.53 | $22.65 | 132100 |
| 2025-07-21 | 22.51 | $22.35 | 160200 |
| 2025-07-18 | 22.53 | $22.43 | 77232 |
| 2025-07-17 | 22.54 | $22.47 | 107345 |
| 2025-07-16 | 22.55 | $22.63 | 105800 |
| 2025-07-15 | 22.54 | $22.69 | 115800 |
| 2025-07-14 | 22.52 | $22.92 | 113022 |
| 2025-07-11 | 22.48 | $22.98 | 81110 |
| 2025-07-10 | 22.43 | $22.84 | 70600 |
| 2025-07-09 | 22.38 | $22.72 | 76503 |
| 2025-07-08 | 22.35 | $22.62 | 63054 |
| 2025-07-07 | 22.32 | $22.55 | 134341 |
| 2025-07-03 | 22.30 | $22.87 | 46840 |
| 2025-07-02 | 22.24 | $22.83 | 69400 |
| 2025-07-01 | 22.17 | $22.82 | 109523 |
| 2025-06-30 | 22.11 | $22.77 | 154126 |
| 2025-06-27 | 22.04 | $22.63 | 96021 |
| 2025-06-26 | 21.97 | $22.22 | 73700 |
| 2025-06-25 | 21.95 | $22.31 | 103700 |
| 2025-06-24 | 21.91 | $22.50 | 116200 |
| 2025-06-23 | 21.85 | $22.27 | 111919 |
| 2025-06-20 | 21.80 | $22.12 | 71400 |
| 2025-06-18 | 21.77 | $22.00 | 65700 |
| 2025-06-17 | 21.75 | $21.85 | 70200 |
| 2025-06-16 | 21.73 | $21.87 | 97447 |
| 2025-06-13 | 21.72 | $21.80 | 61100 |
| 2025-06-12 | 21.71 | $22.06 | 76530 |
| 2025-06-11 | 21.68 | $21.89 | 61407 |
| 2025-06-10 | 21.65 | $21.90 | 60637 |
| 2025-06-09 | 21.63 | $22.05 | 89900 |
| 2025-06-06 | 21.58 | $21.95 | 93806 |
| 2025-06-05 | 21.54 | $21.81 | 109663 |
| 2025-06-04 | 21.52 | $21.80 | 72406 |
| 2025-06-03 | 21.49 | $21.77 | 84405 |
| 2025-06-02 | 21.46 | $21.76 | 111400 |
| 2025-05-30 | 21.42 | $21.74 | 110219 |
| 2025-05-29 | 21.39 | $21.70 | 86400 |
| 2025-05-28 | 21.36 | $21.34 | 55107 |
| 2025-05-27 | 21.36 | $21.46 | 62100 |
| 2025-05-23 | 21.35 | $21.14 | 61000 |
| 2025-05-22 | 21.37 | $21.22 | 53837 |
| 2025-05-21 | 21.39 | $21.21 | 89001 |
| 2025-05-20 | 21.41 | $21.78 | 82100 |
| 2025-05-19 | 21.37 | $21.76 | 87800 |
| 2025-05-16 | 21.32 | $21.73 | 91589 |
| 2025-05-15 | 21.28 | $21.52 | 109500 |
| 2025-05-14 | 21.26 | $21.09 | 99600 |
| 2025-05-13 | 21.27 | $21.48 | 59200 |
| 2025-05-12 | 21.25 | $21.60 | 102128 |
| 2025-05-09 | 21.22 | $21.54 | 57046 |
| 2025-05-08 | 21.18 | $21.41 | 68842 |
| 2025-05-07 | 21.16 | $21.37 | 91933 |
| 2025-05-06 | 21.14 | $21.40 | 76919 |
| 2025-05-05 | 21.11 | $21.56 | 38000 |
| 2025-05-02 | 21.06 | $21.55 | 94516 |
| 2025-05-01 | 21.01 | $21.51 | 103700 |
| 2025-04-30 | 20.95 | $21.36 | 104320 |
| 2025-04-29 | 20.91 | $21.30 | 105300 |
| 2025-04-28 | 20.87 | $21.13 | 74100 |
| 2025-04-25 | 20.84 | $21.00 | 45200 |
| 2025-04-24 | 20.83 | $20.96 | 48800 |
| 2025-04-23 | 20.81 | $20.75 | 81800 |
| 2025-04-22 | 20.82 | $20.69 | 73507 |
| 2025-04-21 | 20.83 | $20.31 | 89027 |
| 2025-04-17 | 20.89 | $20.75 | 57400 |
| 2025-04-16 | 20.90 | $20.40 | 61100 |
| 2025-04-15 | 20.96 | $20.51 | 57012 |
| 2025-04-14 | 21.00 | $20.42 | 97500 |
| 2025-04-11 | 21.07 | $20.15 | 66021 |
| 2025-04-10 | 21.16 | $19.90 | 92200 |
| 2025-04-09 | 21.30 | $20.57 | 180700 |
| 2025-04-08 | 21.37 | $19.41 | 133800 |
| 2025-04-07 | 21.58 | $19.75 | 232869 |
| 2025-04-04 | 21.77 | $20.73 | 278200 |
| 2025-04-03 | 21.88 | $21.83 | 175312 |
| 2025-04-02 | 21.89 | $22.45 | 225930 |
| 2025-04-01 | 21.83 | $22.02 | 89932 |
| 2025-03-31 | 21.81 | $22.07 | 134520 |
| 2025-03-28 | 21.78 | $21.94 | 86323 |
| 2025-03-27 | 21.76 | $21.77 | 32944 |
| 2025-03-26 | 21.76 | $21.70 | 70000 |
| 2025-03-25 | 21.77 | $21.69 | 121838 |
| 2025-03-24 | 21.77 | $21.88 | 83900 |
| 2025-03-21 | 21.76 | $21.88 | 175023 |
| 2025-03-20 | 21.75 | $21.96 | 103312 |
| 2025-03-19 | 21.73 | $21.90 | 93608 |
| 2025-03-18 | 21.71 | $21.79 | 96008 |
| 2025-03-17 | 21.70 | $21.76 | 61519 |
| 2025-03-14 | 21.70 | $21.50 | 81800 |
| 2025-03-13 | 21.72 | $21.20 | 259208 |
| 2025-03-12 | 21.77 | $21.49 | 82408 |
| 2025-03-11 | 21.80 | $21.42 | 165300 |
| 2025-03-10 | 21.84 | $21.56 | 79469 |
| 2025-03-07 | 21.87 | $21.72 | 57800 |
| 2025-03-06 | 21.89 | $21.55 | 84918 |
| 2025-03-05 | 21.92 | $22.06 | 87864 |
| 2025-03-04 | 21.91 | $22.02 | 97849 |
| 2025-03-03 | 21.90 | $22.28 | 120600 |
| 2025-02-28 | 21.86 | $22.36 | 174800 |
| 2025-02-27 | 21.80 | $22.04 | 90520 |
| 2025-02-26 | 21.78 | $21.94 | 106600 |
| 2025-02-25 | 21.76 | $22.00 | 102600 |
| 2025-02-24 | 21.74 | $21.84 | 83514 |
| 2025-02-21 | 21.72 | $21.82 | 68600 |
| 2025-02-20 | 21.71 | $21.93 | 79647 |
| 2025-02-19 | 21.69 | $21.85 | 90343 |
| 2025-02-18 | 21.67 | $21.87 | 101409 |
| 2025-02-14 | 21.65 | $21.82 | 106400 |
| 2025-02-13 | 21.64 | $21.92 | 111646 |
| 2025-02-12 | 21.61 | $21.81 | 81000 |
| 2025-02-11 | 21.59 | $21.88 | 65800 |
| 2025-02-10 | 21.55 | $21.93 | 112463 |
| 2025-02-07 | 21.51 | $21.94 | 126831 |
| 2025-02-06 | 21.47 | $21.99 | 103939 |
| 2025-02-05 | 21.42 | $21.83 | 90316 |
| 2025-02-04 | 21.37 | $21.68 | 73809 |
| 2025-02-03 | 21.34 | $21.71 | 113400 |
| 2025-01-31 | 21.30 | $21.71 | 95500 |
| 2025-01-30 | 21.26 | $21.72 | 114820 |
| 2025-01-29 | 21.21 | $21.29 | 70200 |
| 2025-01-28 | 21.20 | $21.62 | 348438 |
| 2025-01-27 | 21.16 | $21.50 | 85088 |
| 2025-01-24 | 21.12 | $21.41 | 84800 |
| 2025-01-23 | 21.09 | $21.34 | 80641 |
| 2025-01-22 | 21.06 | $21.37 | 234000 |
| 2025-01-21 | 21.03 | $21.44 | 92741 |
| 2025-01-17 | 20.99 | $21.13 | 123400 |
| 2025-01-16 | 20.97 | $21.05 | 81700 |
| 2025-01-15 | 20.96 | $20.60 | 154400 |
| 2025-01-14 | 21.00 | $20.47 | 172400 |
| 2025-01-13 | 21.06 | $20.38 | 158125 |
| 2025-01-10 | 21.13 | $20.29 | 154434 |
| 2025-01-08 | 21.22 | $20.62 | 141943 |
| 2025-01-07 | 21.28 | $20.52 | 143800 |
| 2025-01-06 | 21.36 | $20.65 | 204700 |
| 2025-01-03 | 21.43 | $20.95 | 164303 |
| 2025-01-02 | 21.49 | $20.79 | 156800 |
| 2024-12-31 | 21.56 | $20.90 | 164600 |
| 2024-12-30 | 21.63 | $20.79 | 169939 |
| 2024-12-27 | 21.72 | $21.01 | 114800 |
| 2024-12-26 | 21.79 | $21.18 | 152400 |
| 2024-12-24 | 21.85 | $21.40 | 69703 |
| 2024-12-23 | 21.90 | $21.09 | 109800 |
| 2024-12-20 | 21.99 | $20.97 | 126400 |
| 2024-12-19 | 22.09 | $20.68 | 179500 |
| 2024-12-18 | 22.24 | $20.78 | 154135 |
| 2024-12-17 | 22.40 | $21.57 | 90735 |
| 2024-12-16 | 22.48 | $21.73 | 151300 |
| 2024-12-13 | 22.56 | $21.83 | 80142 |
| 2024-12-12 | 22.64 | $21.89 | 115231 |
| 2024-12-11 | 22.72 | $22.02 | 113800 |
| 2024-12-10 | 22.79 | $22.18 | 90600 |
| 2024-12-09 | 22.86 | $22.60 | 101301 |
| 2024-12-06 | 22.89 | $22.72 | 102306 |
| 2024-12-05 | 22.90 | $22.90 | 91205 |
| 2024-12-04 | 22.90 | $22.82 | 75300 |
| 2024-12-03 | 22.91 | $22.93 | 71330 |
| 2024-12-02 | 22.91 | $22.87 | 144100 |
| 2024-11-29 | 22.91 | $23.31 | 76207 |
| 2024-11-27 | 22.87 | $23.26 | 97300 |
| 2024-11-26 | 22.83 | $22.85 | 78745 |
| 2024-11-25 | 22.83 | $22.87 | 120307 |
| 2024-11-22 | 22.83 | $22.96 | 62800 |
| 2024-11-21 | 22.81 | $22.77 | 85409 |
| 2024-11-20 | 22.82 | $22.61 | 47600 |
| 2024-11-19 | 22.84 | $22.76 | 82800 |
| 2024-11-18 | 22.85 | $22.40 | 112600 |
| 2024-11-15 | 22.89 | $22.17 | 73970 |
| 2024-11-14 | 22.97 | $22.16 | 76900 |
| 2024-11-13 | 23.05 | $22.58 | 76900 |
| 2024-11-12 | 23.10 | $22.52 | 118345 |
| 2024-11-11 | 23.17 | $23.15 | 103000 |
| 2024-11-08 | 23.17 | $23.45 | 73632 |
| 2024-11-07 | 23.14 | $22.90 | 128244 |
| 2024-11-06 | 23.16 | $22.74 | 147900 |
| 2024-11-05 | 23.21 | $23.09 | 84700 |
| 2024-11-04 | 23.22 | $22.60 | 77678 |
| 2024-11-01 | 23.28 | $22.71 | 78800 |
| 2024-10-31 | 23.34 | $22.88 | 108647 |
| 2024-10-30 | 23.39 | $23.29 | 90828 |
| 2024-10-29 | 23.40 | $22.97 | 69962 |
| 2024-10-28 | 23.45 | $23.38 | 74600 |
| 2024-10-25 | 23.46 | $23.41 | 87200 |
| 2024-10-24 | 23.46 | $23.58 | 59808 |
| 2024-10-23 | 23.45 | $23.50 | 71800 |
| 2024-10-22 | 23.44 | $23.53 | 106000 |
| 2024-10-21 | 23.43 | $23.44 | 149037 |
| 2024-10-18 | 23.43 | $23.73 | 68600 |
| 2024-10-17 | 23.40 | $23.70 | 68500 |
| 2024-10-16 | 23.37 | $23.71 | 109228 |
| 2024-10-15 | 23.34 | $23.55 | 74300 |
| 2024-10-14 | 23.31 | $23.37 | 76520 |
| 2024-10-11 | 23.31 | $23.30 | 91100 |
| 2024-10-10 | 23.31 | $23.31 | 90800 |
| 2024-10-09 | 23.31 | $23.43 | 103633 |
| 2024-10-08 | 23.30 | $23.38 | 98442 |
| 2024-10-07 | 23.29 | $23.13 | 138816 |
| 2024-10-04 | 23.30 | $23.10 | 115649 |
| 2024-10-03 | 23.32 | $22.89 | 140200 |
| 2024-10-02 | 23.37 | $23.30 | 71120 |
| 2024-10-01 | 23.38 | $23.42 | 80418 |
| 2024-09-30 | 23.37 | $23.67 | 108940 |
| 2024-09-27 | 23.34 | $23.43 | 112927 |
| 2024-09-26 | 23.33 | $23.14 | 93830 |
| 2024-09-25 | 23.35 | $23.32 | 80120 |
| 2024-09-24 | 23.36 | $23.49 | 143900 |
| 2024-09-23 | 23.34 | $23.31 | 124000 |
| 2024-09-20 | 23.35 | $23.14 | 134200 |
| 2024-09-19 | 23.37 | $23.27 | 264030 |
| 2024-09-18 | 23.38 | $23.61 | 111105 |
| 2024-09-17 | 23.35 | $23.78 | 188150 |
| 2024-09-16 | 23.31 | $24.25 | 181316 |
| 2024-09-13 | 23.21 | $23.81 | 65706 |
| 2024-09-12 | 23.15 | $23.68 | 65231 |
| 2024-09-11 | 23.09 | $23.74 | 82500 |
| 2024-09-10 | 23.02 | $23.88 | 107935 |
| 2024-09-09 | 22.93 | $23.67 | 93000 |
| 2024-09-06 | 22.85 | $23.49 | 93900 |
| 2024-09-05 | 22.79 | $23.52 | 70026 |
| 2024-09-04 | 22.71 | $23.66 | 102614 |
| 2024-09-03 | 22.61 | $23.40 | 112129 |
| 2024-08-30 | 22.53 | $23.49 | 137900 |
| 2024-08-29 | 22.42 | $23.38 | 94400 |
| 2024-08-28 | 22.32 | $23.03 | 81941 |
| 2024-08-27 | 22.25 | $23.18 | 85618 |
| 2024-08-26 | 22.15 | $23.20 | 158500 |
| 2024-08-23 | 22.04 | $23.15 | 76828 |
| 2024-08-22 | 21.92 | $22.55 | 87227 |
| 2024-08-21 | 21.86 | $22.46 | 66139 |
| 2024-08-20 | 21.79 | $22.34 | 133700 |
| 2024-08-19 | 21.74 | $22.19 | 96559 |
| 2024-08-16 | 21.69 | $21.99 | 44400 |
| 2024-08-15 | 21.66 | $21.93 | 67602 |
| 2024-08-14 | 21.63 | $21.91 | 55200 |
| 2024-08-13 | 21.60 | $21.95 | 77300 |
| 2024-08-12 | 21.56 | $21.74 | 90800 |
| 2024-08-09 | 21.54 | $21.70 | 56700 |
| 2024-08-08 | 21.53 | $21.77 | 62931 |
| 2024-08-07 | 21.50 | $21.65 | 75000 |
| 2024-08-06 | 21.49 | $21.68 | 89714 |
| 2024-08-05 | 21.47 | $21.11 | 132700 |
| 2024-08-02 | 21.51 | $22.17 | 128846 |
| 2024-08-01 | 21.44 | $22.19 | 88500 |
| 2024-07-31 | 21.36 | $22.15 | 113940 |
| 2024-07-30 | 21.27 | $22.11 | 124300 |
| 2024-07-29 | 21.18 | $21.67 | 89743 |
| 2024-07-26 | 21.13 | $21.43 | 86000 |
| 2024-07-25 | 21.10 | $21.46 | 87100 |
| 2024-07-24 | 21.06 | $21.41 | 72312 |
| 2024-07-23 | 21.03 | $21.71 | 104923 |
| 2024-07-22 | 20.96 | $21.54 | 108432 |
| 2024-07-19 | 20.89 | $21.25 | 55272 |
| 2024-07-18 | 20.86 | $21.35 | 103116 |
| 2024-07-17 | 20.80 | $21.56 | 99400 |
| 2024-07-16 | 20.72 | $21.25 | 129207 |
| 2024-07-15 | 20.67 | $21.35 | 110501 |
| 2024-07-12 | 20.60 | $21.37 | 104726 |
| 2024-07-11 | 20.52 | $21.43 | 86800 |
| 2024-07-10 | 20.42 | $20.98 | 74107 |
| 2024-07-09 | 20.36 | $20.77 | 101720 |
| 2024-07-08 | 20.32 | $20.75 | 73549 |
| 2024-07-05 | 20.27 | $20.73 | 107027 |
| 2024-07-03 | 20.22 | $20.78 | 64500 |
| 2024-07-02 | 20.17 | $20.62 | 113004 |
| 2024-07-01 | 20.12 | $20.51 | 166000 |
| 2024-06-28 | 20.08 | $20.37 | 88324 |
| 2024-06-27 | 20.05 | $20.09 | 86427 |
| 2024-06-26 | 20.04 | $19.72 | 77424 |
| 2024-06-25 | 20.08 | $19.85 | 117500 |
| 2024-06-24 | 20.10 | $20.00 | 149400 |
| 2024-06-21 | 20.11 | $20.07 | 115744 |
| 2024-06-20 | 20.11 | $20.00 | 91900 |
| 2024-06-18 | 20.13 | $19.99 | 102516 |
| 2024-06-17 | 20.14 | $19.98 | 93107 |
| 2024-06-14 | 20.16 | $19.92 | 90933 |
| 2024-06-13 | 20.18 | $19.95 | 111734 |
| 2024-06-12 | 20.21 | $20.21 | 117300 |
| 2024-06-11 | 20.21 | $19.95 | 75622 |
| 2024-06-10 | 20.23 | $20.25 | 67600 |
| 2024-06-07 | 20.23 | $20.22 | 74846 |
| 2024-06-06 | 20.23 | $20.40 | 61315 |
| 2024-06-05 | 20.21 | $20.49 | 99736 |
| 2024-06-04 | 20.18 | $20.51 | 96700 |
| 2024-06-03 | 20.15 | $20.41 | 118648 |
| 2024-05-31 | 20.12 | $20.20 | 118009 |
| 2024-05-30 | 20.11 | $19.76 | 120300 |
| 2024-05-29 | 20.15 | $19.51 | 168600 |
| 2024-05-28 | 20.22 | $19.91 | 108909 |
| 2024-05-24 | 20.25 | $20.18 | 104817 |
| 2024-05-23 | 20.26 | $20.18 | 99631 |
| 2024-05-22 | 20.27 | $20.30 | 105204 |
| 2024-05-21 | 20.26 | $20.70 | 89743 |
| 2024-05-20 | 20.22 | $20.50 | 103434 |
| 2024-05-17 | 20.19 | $20.63 | 78406 |
| 2024-05-16 | 20.14 | $20.50 | 83558 |
| 2024-05-15 | 20.11 | $20.69 | 62911 |
| 2024-05-14 | 20.04 | $20.43 | 93822 |
| 2024-05-13 | 20.00 | $20.50 | 86700 |
| 2024-05-10 | 19.95 | $20.28 | 54600 |
| 2024-05-09 | 19.92 | $20.31 | 70144 |
| 2024-05-08 | 19.88 | $20.05 | 83513 |
| 2024-05-07 | 19.86 | $20.24 | 74949 |
| 2024-05-06 | 19.82 | $20.10 | 102011 |
| 2024-05-03 | 19.79 | $19.97 | 92104 |
| 2024-05-02 | 19.77 | $19.70 | 62800 |
| 2024-05-01 | 19.77 | $19.59 | 86118 |
| 2024-04-30 | 19.79 | $19.43 | 127041 |
| 2024-04-29 | 19.83 | $19.73 | 121000 |
| 2024-04-26 | 19.84 | $19.77 | 114137 |
| 2024-04-25 | 19.85 | $19.51 | 136507 |
| 2024-04-24 | 19.89 | $20.02 | 89844 |
| 2024-04-23 | 19.87 | $19.99 | 118600 |
| 2024-04-22 | 19.86 | $19.92 | 179941 |
| 2024-04-19 | 19.85 | $19.50 | 134000 |
| 2024-04-18 | 19.89 | $19.21 | 140300 |
| 2024-04-17 | 19.96 | $19.02 | 94100 |
| 2024-04-16 | 20.06 | $18.83 | 120400 |
| 2024-04-15 | 20.19 | $19.12 | 146700 |
| 2024-04-12 | 20.30 | $19.50 | 83437 |
| 2024-04-11 | 20.39 | $19.78 | 129200 |
| 2024-04-10 | 20.45 | $19.88 | 139144 |
| 2024-04-09 | 20.51 | $20.31 | 133600 |
| 2024-04-08 | 20.53 | $20.34 | 94000 |
| 2024-04-05 | 20.55 | $20.29 | 67947 |
| 2024-04-04 | 20.58 | $20.32 | 96400 |
| 2024-04-03 | 20.61 | $20.44 | 127205 |
| 2024-04-02 | 20.63 | $20.38 | 118400 |
| 2024-04-01 | 20.65 | $20.69 | 127900 |
| 2024-03-28 | 20.65 | $21.03 | 191900 |
| 2024-03-27 | 20.61 | $20.79 | 76122 |
| 2024-03-26 | 20.59 | $20.71 | 125500 |
| 2024-03-25 | 20.57 | $20.47 | 83600 |
| 2024-03-22 | 20.59 | $20.41 | 105802 |
| 2024-03-21 | 20.60 | $20.59 | 80826 |
| 2024-03-20 | 20.61 | $20.58 | 82204 |
| 2024-03-19 | 20.61 | $20.39 | 73804 |
| 2024-03-18 | 20.63 | $20.48 | 144600 |
| 2024-03-15 | 20.65 | $20.62 | 88728 |
| 2024-03-14 | 20.65 | $20.58 | 104343 |
| 2024-03-13 | 20.66 | $20.82 | 72300 |
| 2024-03-12 | 20.64 | $20.95 | 62300 |
| 2024-03-11 | 20.61 | $21.13 | 100701 |
| 2024-03-08 | 20.55 | $21.11 | 81600 |
| 2024-03-07 | 20.50 | $21.10 | 67300 |
| 2024-03-06 | 20.43 | $21.13 | 112400 |
| 2024-03-05 | 20.36 | $20.89 | 158200 |
| 2024-03-04 | 20.30 | $20.83 | 93678 |
| 2024-03-01 | 20.25 | $20.65 | 123200 |
| 2024-02-29 | 20.20 | $20.46 | 112200 |
| 2024-02-28 | 20.18 | $20.34 | 107500 |
| 2024-02-27 | 20.16 | $20.30 | 98713 |
| 2024-02-26 | 20.15 | $20.27 | 180995 |
| 2024-02-23 | 20.13 | $20.33 | 101200 |
| 2024-02-22 | 20.11 | $20.15 | 130131 |
| 2024-02-21 | 20.11 | $20.08 | 78700 |
| 2024-02-20 | 20.11 | $19.99 | 96325 |
| 2024-02-16 | 20.12 | $19.96 | 83000 |
| 2024-02-15 | 20.14 | $20.19 | 100926 |
| 2024-02-14 | 20.13 | $20.01 | 80300 |
| 2024-02-13 | 20.15 | $19.74 | 125108 |
| 2024-02-12 | 20.19 | $20.18 | 121600 |
| 2024-02-09 | 20.19 | $20.17 | 131015 |
| 2024-02-08 | 20.19 | $20.11 | 71900 |
| 2024-02-07 | 20.20 | $20.32 | 73749 |
| 2024-02-06 | 20.19 | $20.21 | 95705 |
| 2024-02-05 | 20.19 | $20.12 | 123493 |
| 2024-02-02 | 20.19 | $20.42 | 92427 |
| 2024-02-01 | 20.17 | $20.66 | 105031 |
| 2024-01-31 | 20.12 | $20.14 | 127017 |
| 2024-01-30 | 20.12 | $20.43 | 89400 |
| 2024-01-29 | 20.08 | $20.53 | 132200 |
| 2024-01-26 | 20.04 | $20.17 | 106707 |
| 2024-01-25 | 20.02 | $20.12 | 126100 |
| 2024-01-24 | 20.01 | $19.86 | 126326 |
| 2024-01-23 | 20.03 | $20.00 | 117329 |
| 2024-01-22 | 20.03 | $20.11 | 126416 |
| 2024-01-19 | 20.02 | $19.72 | 124700 |
| 2024-01-18 | 20.06 | $19.52 | 167703 |
| 2024-01-17 | 20.11 | $19.60 | 117900 |
| 2024-01-16 | 20.17 | $19.97 | 158600 |
| 2024-01-12 | 20.19 | $20.50 | 165106 |
| 2024-01-11 | 20.15 | $20.73 | 186000 |
| 2024-01-10 | 20.09 | $20.98 | 144700 |
| 2024-01-09 | 20.00 | $20.98 | 206600 |
| 2024-01-08 | 19.90 | $20.82 | 177134 |
| 2024-01-05 | 19.80 | $20.43 | 123815 |
| 2024-01-04 | 19.73 | $20.30 | 92727 |
| 2024-01-03 | 19.67 | $19.98 | 152627 |
| 2024-01-02 | 19.64 | $20.38 | 150800 |
| 2023-12-29 | 19.56 | $20.16 | 141600 |
| 2023-12-28 | 19.50 | $20.25 | 128042 |
| 2023-12-27 | 19.42 | $20.07 | 155143 |
| 2023-12-26 | 19.35 | $20.09 | 166509 |
| 2023-12-22 | 19.27 | $19.72 | 136523 |
| 2023-12-21 | 19.23 | $19.75 | 130538 |
| 2023-12-20 | 19.17 | $19.80 | 115406 |
| 2023-12-19 | 19.11 | $20.11 | 219100 |
| 2023-12-18 | 19.00 | $19.75 | 143200 |
| 2023-12-15 | 18.92 | $19.65 | 151404 |
| 2023-12-14 | 18.85 | $19.96 | 252932 |
| 2023-12-13 | 18.73 | $19.80 | 198344 |
| 2023-12-12 | 18.62 | $19.05 | 99500 |
| 2023-12-11 | 18.57 | $19.36 | 110700 |
| 2023-12-08 | 18.49 | $19.25 | 112968 |
| 2023-12-07 | 18.41 | $19.28 | 141800 |
| 2023-12-06 | 18.31 | $19.42 | 124610 |
| 2023-12-05 | 18.20 | $19.13 | 205526 |
| 2023-12-04 | 18.10 | $19.40 | 209029 |
| 2023-12-01 | 17.96 | $19.23 | 198825 |
| 2023-11-30 | 17.83 | $18.55 | 308800 |
| 2023-11-29 | 17.75 | $18.75 | 210531 |
| 2023-11-28 | 17.65 | $18.64 | 181711 |
| 2023-11-27 | 17.54 | $18.36 | 205600 |
| 2023-11-24 | 17.46 | $18.38 | 77704 |
| 2023-11-22 | 17.36 | $18.26 | 176830 |
| 2023-11-21 | 17.27 | $17.96 | 137740 |
| 2023-11-20 | 17.19 | $17.94 | 261329 |
| 2023-11-17 | 17.12 | $17.79 | 177600 |
| 2023-11-16 | 17.04 | $17.89 | 173715 |
| 2023-11-15 | 16.96 | $17.82 | 162026 |
| 2023-11-14 | 16.86 | $17.74 | 196846 |
| 2023-11-13 | 16.77 | $16.96 | 118300 |
| 2023-11-10 | 16.75 | $16.98 | 147128 |
| 2023-11-09 | 16.73 | $16.67 | 112600 |
| 2023-11-08 | 16.74 | $16.95 | 182200 |
| 2023-11-07 | 16.71 | $17.02 | 192300 |
| 2023-11-06 | 16.68 | $17.27 | 223024 |
| 2023-11-03 | 16.62 | $18.06 | 198002 |
| 2023-11-02 | 16.47 | $17.37 | 198000 |
| 2023-11-01 | 16.37 | $16.75 | 346413 |
| 2023-10-31 | 16.33 | $16.23 | 254800 |
| 2023-10-30 | 16.34 | $15.77 | 266512 |
| 2023-10-27 | 16.40 | $15.74 | 158606 |
| 2023-10-26 | 16.47 | $15.92 | 177100 |
| 2023-10-25 | 16.53 | $15.54 | 180100 |
| 2023-10-24 | 16.64 | $15.95 | 148100 |
| 2023-10-23 | 16.71 | $15.77 | 175505 |
| 2023-10-20 | 16.81 | $15.95 | 110900 |
| 2023-10-19 | 16.90 | $16.04 | 163922 |
| 2023-10-18 | 16.99 | $16.52 | 109135 |
| 2023-10-17 | 17.04 | $16.74 | 168800 |
| 2023-10-16 | 17.07 | $16.66 | 143000 |
| 2023-10-13 | 17.11 | $16.52 | 176400 |
| 2023-10-12 | 17.17 | $16.55 | 203200 |
| 2023-10-11 | 17.24 | $16.86 | 157914 |
| 2023-10-10 | 17.28 | $16.66 | 105709 |
| 2023-10-09 | 17.34 | $16.65 | 218901 |
| 2023-10-06 | 17.41 | $16.37 | 253535 |
| 2023-10-05 | 17.52 | $16.38 | 282536 |
| 2023-10-04 | 17.64 | $16.69 | 150500 |
| 2023-10-03 | 17.74 | $16.54 | 251802 |
| 2023-10-02 | 17.87 | $16.98 | 230300 |
| 2023-09-29 | 17.96 | $17.16 | 183500 |
| 2023-09-28 | 18.05 | $17.18 | 136602 |
| 2023-09-27 | 18.14 | $17.12 | 150862 |
| 2023-09-26 | 18.25 | $17.33 | 191247 |
| 2023-09-25 | 18.34 | $17.66 | 150838 |
| 2023-09-22 | 18.42 | $17.86 | 148321 |
| 2023-09-21 | 18.48 | $17.90 | 124700 |
| 2023-09-20 | 18.54 | $18.28 | 119013 |
| 2023-09-19 | 18.56 | $18.27 | 143500 |
| 2023-09-18 | 18.59 | $18.54 | 170700 |
| 2023-09-15 | 18.60 | $18.38 | 91037 |
| 2023-09-14 | 18.62 | $18.39 | 144934 |
| 2023-09-13 | 18.65 | $17.97 | 109900 |
| 2023-09-12 | 18.72 | $18.18 | 91400 |
| 2023-09-11 | 18.78 | $18.41 | 120500 |
| 2023-09-08 | 18.81 | $18.47 | 123800 |
| 2023-09-07 | 18.85 | $18.60 | 77908 |
| 2023-09-06 | 18.88 | $18.56 | 96323 |
| 2023-09-05 | 18.91 | $18.75 | 88700 |
| 2023-09-01 | 18.93 | $18.90 | 146541 |
| 2023-08-31 | 18.93 | $18.81 | 95507 |
| 2023-08-30 | 18.94 | $18.87 | 118100 |
| 2023-08-29 | 18.95 | $19.04 | 167926 |
| 2023-08-28 | 18.94 | $18.81 | 66600 |
| 2023-08-25 | 18.95 | $18.73 | 71300 |
| 2023-08-24 | 18.98 | $18.63 | 90500 |
| 2023-08-23 | 19.01 | $18.85 | 82500 |
| 2023-08-22 | 19.03 | $18.51 | 70714 |
| 2023-08-21 | 19.08 | $18.45 | 93200 |
| 2023-08-18 | 19.15 | $18.60 | 128525 |
| 2023-08-17 | 19.21 | $18.70 | 119500 |
| 2023-08-16 | 19.26 | $18.84 | 145538 |
| 2023-08-15 | 19.31 | $19.01 | 70714 |
| 2023-08-14 | 19.34 | $19.31 | 88000 |
| 2023-08-11 | 19.34 | $19.34 | 66702 |
| 2023-08-10 | 19.34 | $19.26 | 83825 |
| 2023-08-09 | 19.35 | $19.27 | 96900 |
| 2023-08-08 | 19.36 | $19.32 | 93422 |
| 2023-08-07 | 19.36 | $19.39 | 76805 |
| 2023-08-04 | 19.36 | $19.30 | 100200 |
| 2023-08-03 | 19.37 | $19.30 | 154901 |
| 2023-08-02 | 19.37 | $19.57 | 111935 |
| 2023-08-01 | 19.35 | $19.78 | 139400 |
| 2023-07-31 | 19.31 | $19.80 | 147743 |
| 2023-07-28 | 19.26 | $19.50 | 101200 |
| 2023-07-27 | 19.23 | $19.39 | 102919 |
| 2023-07-26 | 19.22 | $19.61 | 103270 |
| 2023-07-25 | 19.17 | $19.49 | 91200 |
| 2023-07-24 | 19.14 | $19.40 | 134500 |
| 2023-07-21 | 19.11 | $19.37 | 84000 |
| 2023-07-20 | 19.09 | $19.40 | 131110 |
| 2023-07-19 | 19.05 | $19.38 | 81000 |
| 2023-07-18 | 19.02 | $19.11 | 109900 |
| 2023-07-17 | 19.01 | $19.26 | 101500 |
| 2023-07-14 | 18.98 | $19.35 | 98000 |
| 2023-07-13 | 18.94 | $19.51 | 90900 |
| 2023-07-12 | 18.88 | $19.52 | 130038 |
| 2023-07-11 | 18.82 | $19.29 | 92939 |
| 2023-07-10 | 18.77 | $19.27 | 156400 |
| 2023-07-07 | 18.71 | $19.30 | 193400 |
| 2023-07-06 | 18.65 | $18.93 | 103728 |
| 2023-07-05 | 18.62 | $19.23 | 118037 |
| 2023-07-03 | 18.56 | $19.17 | 135500 |
| 2023-06-30 | 18.50 | $18.99 | 108864 |
| 2023-06-29 | 18.44 | $18.84 | 97500 |
| 2023-06-28 | 18.40 | $18.68 | 111145 |
| 2023-06-27 | 18.37 | $18.60 | 146300 |
| 2023-06-26 | 18.35 | $18.28 | 169148 |
| 2023-06-23 | 18.36 | $18.03 | 126829 |
| 2023-06-22 | 18.39 | $18.06 | 167025 |
| 2023-06-21 | 18.42 | $18.19 | 107128 |
| 2023-06-20 | 18.45 | $18.25 | 145800 |
| 2023-06-16 | 18.47 | $18.49 | 117337 |
| 2023-06-15 | 18.47 | $18.61 | 109611 |
| 2023-06-14 | 18.45 | $18.59 | 110646 |
| 2023-06-13 | 18.44 | $18.53 | 125912 |
| 2023-06-12 | 18.43 | $18.60 | 120400 |
| 2023-06-09 | 18.41 | $18.74 | 79046 |
| 2023-06-08 | 18.38 | $18.86 | 107800 |
| 2023-06-07 | 18.33 | $19.01 | 115200 |
| 2023-06-06 | 18.25 | $18.73 | 102431 |
| 2023-06-05 | 18.20 | $18.59 | 101685 |
| 2023-06-02 | 18.16 | $18.52 | 149800 |
| 2023-06-01 | 18.12 | $18.38 | 115900 |
| 2023-05-31 | 18.10 | $18.12 | 156724 |
| 2023-05-30 | 18.09 | $18.00 | 276741 |
| 2023-05-26 | 18.10 | $17.75 | 152032 |
| 2023-05-25 | 18.14 | $17.42 | 134200 |
| 2023-05-24 | 18.22 | $17.53 | 147050 |
| 2023-05-23 | 18.29 | $17.80 | 166600 |
| 2023-05-22 | 18.34 | $17.93 | 186300 |
| 2023-05-19 | 18.39 | $17.88 | 117200 |
| 2023-05-18 | 18.44 | $17.93 | 105024 |
| 2023-05-17 | 18.49 | $17.86 | 206000 |
| 2023-05-16 | 18.56 | $17.89 | 167700 |
| 2023-05-15 | 18.63 | $18.09 | 147142 |
| 2023-05-12 | 18.69 | $18.10 | 81400 |
| 2023-05-11 | 18.75 | $18.12 | 97700 |
| 2023-05-10 | 18.81 | $18.34 | 102932 |
| 2023-05-09 | 18.86 | $18.33 | 91313 |
| 2023-05-08 | 18.92 | $18.63 | 79700 |
| 2023-05-05 | 18.95 | $18.73 | 103300 |
| 2023-05-04 | 18.97 | $18.40 | 107317 |
| 2023-05-03 | 19.03 | $18.58 | 102017 |
| 2023-05-02 | 19.08 | $18.75 | 120200 |
| 2023-05-01 | 19.12 | $19.08 | 123339 |
| 2023-04-28 | 19.12 | $19.39 | 118745 |
| 2023-04-27 | 19.09 | $19.03 | 115723 |
| 2023-04-26 | 19.10 | $18.65 | 116100 |
| 2023-04-25 | 19.15 | $18.63 | 88200 |
| 2023-04-24 | 19.20 | $19.03 | 82045 |
| 2023-04-21 | 19.22 | $18.96 | 71836 |
| 2023-04-20 | 19.25 | $18.98 | 74700 |
| 2023-04-19 | 19.28 | $19.04 | 98300 |
| 2023-04-18 | 19.30 | $19.12 | 72500 |
| 2023-04-17 | 19.32 | $19.14 | 112000 |
| 2023-04-14 | 19.34 | $19.00 | 92606 |
| 2023-04-13 | 19.37 | $19.14 | 85100 |
| 2023-04-12 | 19.40 | $19.18 | 102900 |
| 2023-04-11 | 19.42 | $19.41 | 54100 |
| 2023-04-10 | 19.42 | $19.50 | 155814 |
| 2023-04-06 | 19.41 | $19.36 | 101013 |
| 2023-04-05 | 19.42 | $19.35 | 75600 |
| 2023-04-04 | 19.43 | $19.66 | 76200 |
| 2023-04-03 | 19.40 | $19.57 | 140100 |
| 2023-03-31 | 19.38 | $19.51 | 150000 |
| 2023-03-30 | 19.37 | $19.02 | 111400 |
| 2023-03-29 | 19.41 | $18.71 | 157936 |
| 2023-03-28 | 19.48 | $18.15 | 149030 |
| 2023-03-27 | 19.62 | $18.05 | 193204 |
| 2023-03-24 | 19.79 | $18.30 | 188100 |
| 2023-03-23 | 19.94 | $18.14 | 130023 |
| 2023-03-22 | 20.13 | $18.46 | 120441 |
| 2023-03-21 | 20.31 | $18.66 | 139605 |
| 2023-03-20 | 20.48 | $18.76 | 126145 |
| 2023-03-17 | 20.66 | $18.72 | 140000 |
| 2023-03-16 | 20.87 | $19.37 | 137674 |
| 2023-03-15 | 21.03 | $19.71 | 184800 |
| 2023-03-14 | 21.16 | $19.64 | 120134 |
| 2023-03-13 | 21.32 | $20.45 | 112115 |
| 2023-03-10 | 21.42 | $20.48 | 140241 |
| 2023-03-09 | 21.52 | $20.69 | 104039 |
| 2023-03-08 | 21.60 | $21.37 | 60602 |
| 2023-03-07 | 21.63 | $21.33 | 81200 |
| 2023-03-06 | 21.66 | $21.84 | 93737 |
| 2023-03-03 | 21.64 | $21.38 | 58437 |
| 2023-03-02 | 21.67 | $21.26 | 71114 |
| 2023-03-01 | 21.71 | $21.17 | 62700 |
| 2023-02-28 | 21.76 | $21.23 | 94300 |
| 2023-02-27 | 21.82 | $21.41 | 63348 |
| 2023-02-24 | 21.86 | $21.31 | 97347 |
| 2023-02-23 | 21.92 | $21.31 | 65643 |
| 2023-02-22 | 21.99 | $21.14 | 77100 |
| 2023-02-21 | 22.08 | $21.07 | 113208 |
| 2023-02-17 | 22.18 | $21.54 | 72514 |
| 2023-02-16 | 22.25 | $21.48 | 160838 |
| 2023-02-15 | 22.33 | $22.01 | 102602 |
| 2023-02-14 | 22.36 | $22.22 | 62300 |
| 2023-02-13 | 22.38 | $22.45 | 85318 |
| 2023-02-10 | 22.37 | $22.17 | 88500 |
| 2023-02-09 | 22.39 | $22.18 | 84600 |
| 2023-02-08 | 22.42 | $22.54 | 70221 |
| 2023-02-07 | 22.40 | $22.89 | 128200 |
| 2023-02-06 | 22.35 | $22.53 | 103100 |
| 2023-02-03 | 22.33 | $22.65 | 148146 |
| 2023-02-02 | 22.30 | $23.26 | 80546 |
| 2023-02-01 | 22.20 | $22.85 | 130100 |
| 2023-01-31 | 22.13 | $23.08 | 129100 |
| 2023-01-30 | 22.03 | $22.29 | 90800 |
| 2023-01-27 | 22.00 | $22.58 | 84928 |
| 2023-01-26 | 21.94 | $22.31 | 67900 |
| 2023-01-25 | 21.90 | $22.03 | 73449 |
| 2023-01-24 | 21.89 | $22.03 | 66640 |
| 2023-01-23 | 21.88 | $21.89 | 134600 |
| 2023-01-20 | 21.88 | $22.01 | 107737 |
| 2023-01-19 | 21.86 | $21.96 | 80117 |
| 2023-01-18 | 21.85 | $22.00 | 117641 |
| 2023-01-17 | 21.84 | $22.32 | 137500 |
| 2023-01-13 | 21.78 | $22.48 | 84500 |
| 2023-01-12 | 21.71 | $22.63 | 133628 |
| 2023-01-11 | 21.61 | $22.63 | 150147 |
| 2023-01-10 | 21.51 | $22.76 | 76942 |
| 2023-01-09 | 21.38 | $22.45 | 102938 |
| 2023-01-06 | 21.26 | $21.95 | 90913 |
| 2023-01-05 | 21.19 | $21.21 | 82900 |
| 2023-01-04 | 21.19 | $21.27 | 64600 |
| 2023-01-03 | 21.18 | $21.15 | 111500 |
| 2022-12-30 | 21.18 | $20.38 | 178544 |
| 2022-12-29 | 21.27 | $20.39 | 146900 |
| 2022-12-28 | 21.36 | $20.03 | 173700 |
| 2022-12-27 | 21.50 | $20.07 | 103447 |
| 2022-12-23 | 21.65 | $20.23 | 114600 |
| 2022-12-22 | 21.80 | $20.06 | 248621 |
| 2022-12-21 | 21.98 | $20.58 | 205900 |
| 2022-12-20 | 22.13 | $21.08 | 103702 |
| 2022-12-19 | 22.24 | $21.06 | 239400 |
| 2022-12-16 | 22.36 | $22.11 | 146600 |
| 2022-12-15 | 22.39 | $22.72 | 396100 |
| 2022-12-14 | 22.35 | $22.66 | 208324 |
| 2022-12-13 | 22.32 | $22.76 | 363434 |
| 2022-12-12 | 22.28 | $21.92 | 139541 |
| 2022-12-09 | 22.31 | $21.49 | 137402 |
| 2022-12-08 | 22.40 | $21.60 | 182600 |
| 2022-12-07 | 22.49 | $22.62 | 141825 |
| 2022-12-06 | 22.47 | $23.51 | 212711 |
| 2022-12-05 | 22.36 | $23.77 | 281721 |
| 2022-12-02 | 22.21 | $24.25 | 333366 |
| 2022-12-01 | 22.00 | $23.41 | 287919 |
| 2022-11-30 | 21.85 | $23.14 | 141400 |
| 2022-11-29 | 21.71 | $22.60 | 73629 |
| 2022-11-28 | 21.62 | $22.32 | 139105 |
| 2022-11-25 | 21.55 | $22.70 | 86716 |
| 2022-11-23 | 21.43 | $22.41 | 223042 |
| 2022-11-22 | 21.32 | $21.94 | 111500 |
| 2022-11-21 | 21.26 | $21.65 | 174423 |
| 2022-11-18 | 21.22 | $21.14 | 100207 |
| 2022-11-17 | 21.23 | $20.96 | 121434 |
| 2022-11-16 | 21.25 | $21.15 | 141300 |
| 2022-11-15 | 21.26 | $21.50 | 158242 |
| 2022-11-14 | 21.24 | $21.82 | 116401 |
| 2022-11-11 | 21.18 | $22.41 | 104200 |
| 2022-11-10 | 21.05 | $22.65 | 190900 |
| 2022-11-09 | 20.88 | $21.48 | 126139 |
| 2022-11-08 | 20.82 | $21.14 | 113342 |
| 2022-11-07 | 20.78 | $21.13 | 125617 |
| 2022-11-04 | 20.75 | $20.83 | 119641 |
| 2022-11-03 | 20.74 | $20.73 | 116900 |
| 2022-11-02 | 20.74 | $20.91 | 167318 |
| 2022-11-01 | 20.72 | $21.29 | 187432 |
| 2022-10-31 | 20.66 | $21.85 | 156262 |
| 2022-10-28 | 20.54 | $21.35 | 121041 |
| 2022-10-27 | 20.45 | $21.18 | 81500 |
| 2022-10-26 | 20.37 | $20.91 | 107207 |
| 2022-10-25 | 20.32 | $20.86 | 149200 |
| 2022-10-24 | 20.26 | $20.26 | 168900 |
| 2022-10-21 | 20.26 | $19.95 | 87000 |
| 2022-10-20 | 20.29 | $20.10 | 93821 |
| 2022-10-19 | 20.31 | $20.16 | 206119 |
| 2022-10-18 | 20.33 | $20.33 | 208244 |
| 2022-10-17 | 20.33 | $20.06 | 112600 |
| 2022-10-14 | 20.35 | $19.67 | 111100 |
| 2022-10-13 | 20.43 | $19.93 | 97445 |
| 2022-10-12 | 20.48 | $19.81 | 69400 |
| 2022-10-11 | 20.55 | $20.03 | 150748 |
| 2022-10-10 | 20.60 | $19.88 | 113100 |
| 2022-10-07 | 20.68 | $19.57 | 113114 |
| 2022-10-06 | 20.80 | $20.22 | 158800 |
| 2022-10-05 | 20.86 | $19.83 | 491100 |
| 2022-10-04 | 20.97 | $21.02 | 202456 |
| 2022-10-03 | 20.96 | $19.89 | 343022 |
| 2022-09-30 | 21.07 | $19.39 | 131824 |
| 2022-09-29 | 21.25 | $19.09 | 204100 |
| 2022-09-28 | 21.48 | $19.84 | 169163 |
| 2022-09-27 | 21.65 | $19.19 | 237731 |
| 2022-09-26 | 21.91 | $19.07 | 219200 |
| 2022-09-23 | 22.21 | $19.40 | 343300 |
| 2022-09-22 | 22.50 | $20.26 | 160600 |
| 2022-09-21 | 22.74 | $20.84 | 96900 |
| 2022-09-20 | 22.94 | $21.22 | 104800 |
| 2022-09-19 | 23.12 | $21.76 | 66900 |
| 2022-09-16 | 23.26 | $21.95 | 85037 |
| 2022-09-15 | 23.40 | $22.36 | 43622 |
| 2022-09-14 | 23.51 | $22.69 | 87200 |
| 2022-09-13 | 23.59 | $22.97 | 61409 |
| 2022-09-12 | 23.66 | $23.56 | 57713 |
| 2022-09-09 | 23.67 | $23.35 | 64500 |
| 2022-09-08 | 23.70 | $23.19 | 69100 |
| 2022-09-07 | 23.76 | $23.56 | 43200 |
| 2022-09-06 | 23.78 | $23.27 | 71102 |
| 2022-09-02 | 23.83 | $23.50 | 63349 |
| 2022-09-01 | 23.87 | $23.64 | 64500 |
| 2022-08-31 | 23.89 | $23.52 | 75024 |
| 2022-08-30 | 23.93 | $23.29 | 103900 |
| 2022-08-29 | 24.00 | $23.68 | 86800 |
| 2022-08-26 | 24.03 | $23.50 | 67200 |
| 2022-08-25 | 24.09 | $23.83 | 54100 |
| 2022-08-24 | 24.12 | $23.75 | 64310 |
| 2022-08-23 | 24.16 | $23.28 | 89900 |
| 2022-08-22 | 24.25 | $23.54 | 94300 |
| 2022-08-19 | 24.32 | $24.09 | 76900 |
| 2022-08-18 | 24.35 | $24.62 | 53000 |
| 2022-08-17 | 24.32 | $25.01 | 78200 |
| 2022-08-16 | 24.24 | $25.12 | 69424 |
| 2022-08-15 | 24.15 | $25.52 | 116030 |
| 2022-08-12 | 24.01 | $25.17 | 67126 |
| 2022-08-11 | 23.89 | $24.59 | 87400 |
| 2022-08-10 | 23.81 | $24.97 | 126434 |
| 2022-08-09 | 23.69 | $24.81 | 53528 |
| 2022-08-08 | 23.57 | $24.85 | 169031 |
| 2022-08-05 | 23.44 | $25.28 | 184500 |
| 2022-08-04 | 23.24 | $24.61 | 44626 |
| 2022-08-03 | 23.10 | $24.49 | 78022 |
| 2022-08-02 | 22.95 | $24.43 | 58000 |
| 2022-08-01 | 22.80 | $24.65 | 159100 |
| 2022-07-29 | 22.60 | $24.05 | 101507 |
| 2022-07-28 | 22.45 | $23.97 | 83407 |
| 2022-07-27 | 22.29 | $23.27 | 70700 |
| 2022-07-26 | 22.19 | $22.94 | 100200 |
| 2022-07-25 | 22.11 | $22.94 | 130945 |
| 2022-07-22 | 22.02 | $22.67 | 110700 |
| 2022-07-21 | 21.96 | $22.55 | 86700 |
| 2022-07-20 | 21.89 | $22.28 | 58231 |
| 2022-07-19 | 21.85 | $22.20 | 62629 |
| 2022-07-18 | 21.82 | $21.84 | 90000 |
| 2022-07-15 | 21.81 | $22.01 | 359000 |
| 2022-07-14 | 21.79 | $21.69 | 116800 |
| 2022-07-13 | 21.80 | $21.75 | 114100 |
| 2022-07-12 | 21.81 | $21.85 | 111500 |
| 2022-07-11 | 21.80 | $22.07 | 131426 |
| 2022-07-08 | 21.78 | $22.30 | 163428 |
| 2022-07-07 | 21.72 | $22.33 | 160300 |
| 2022-07-06 | 21.66 | $21.90 | 146117 |
| 2022-07-05 | 21.63 | $21.98 | 108046 |
| 2022-07-01 | 21.59 | $21.82 | 123329 |
| 2022-06-30 | 21.57 | $21.34 | 159700 |
| 2022-06-29 | 21.59 | $21.28 | 88900 |
| 2022-06-28 | 21.63 | $21.19 | 72900 |
| 2022-06-27 | 21.67 | $21.38 | 80600 |
| 2022-06-24 | 21.71 | $21.34 | 130222 |
| 2022-06-23 | 21.74 | $20.92 | 104206 |
| 2022-06-22 | 21.83 | $20.67 | 99413 |
| 2022-06-21 | 21.95 | $20.61 | 114500 |
| 2022-06-17 | 22.09 | $20.29 | 204043 |
| 2022-06-16 | 22.28 | $20.32 | 167500 |
| 2022-06-15 | 22.49 | $21.26 | 159700 |
| 2022-06-14 | 22.62 | $20.47 | 380420 |
| 2022-06-13 | 22.85 | $20.92 | 176544 |
| 2022-06-10 | 23.05 | $22.25 | 109600 |
| 2022-06-09 | 23.13 | $22.69 | 65700 |
| 2022-06-08 | 23.18 | $23.11 | 100800 |
| 2022-06-07 | 23.19 | $23.63 | 74200 |
| 2022-06-06 | 23.14 | $23.31 | 71827 |
| 2022-06-03 | 23.12 | $23.31 | 64737 |
| 2022-06-02 | 23.10 | $23.49 | 176200 |
| 2022-06-01 | 23.06 | $23.38 | 96505 |
| 2022-05-31 | 23.03 | $23.31 | 105900 |
| 2022-05-27 | 23.00 | $23.55 | 78202 |
| 2022-05-26 | 22.94 | $22.92 | 149400 |
| 2022-05-25 | 22.94 | $22.65 | 126639 |
| 2022-05-24 | 22.97 | $22.38 | 112500 |
| 2022-05-23 | 23.04 | $22.05 | 132113 |
| 2022-05-20 | 23.14 | $21.76 | 109712 |
| 2022-05-19 | 23.29 | $21.89 | 127220 |
| 2022-05-18 | 23.43 | $22.01 | 75700 |
| 2022-05-17 | 23.58 | $22.57 | 120532 |
| 2022-05-16 | 23.69 | $22.27 | 96618 |
| 2022-05-13 | 23.84 | $22.38 | 101700 |
| 2022-05-12 | 23.99 | $22.00 | 137900 |
| 2022-05-11 | 24.20 | $22.03 | 107436 |
| 2022-05-10 | 24.43 | $22.11 | 190700 |
| 2022-05-09 | 24.67 | $22.66 | 136200 |
| 2022-05-06 | 24.89 | $23.51 | 144300 |
| 2022-05-05 | 25.03 | $24.15 | 79648 |
| 2022-05-04 | 25.12 | $24.98 | 61109 |
| 2022-05-03 | 25.14 | $24.23 | 76535 |
| 2022-05-02 | 25.23 | $23.86 | 149030 |
| 2022-04-29 | 25.38 | $24.51 | 134412 |
| 2022-04-28 | 25.47 | $25.44 | 97605 |
| 2022-04-27 | 25.47 | $24.92 | 71109 |
| 2022-04-26 | 25.53 | $25.07 | 54800 |
| 2022-04-25 | 25.58 | $25.35 | 59116 |
| 2022-04-22 | 25.60 | $25.54 | 65144 |
| 2022-04-21 | 25.61 | $25.85 | 69544 |
| 2022-04-20 | 25.58 | $26.11 | 88500 |
| 2022-04-19 | 25.53 | $25.53 | 89100 |
| 2022-04-18 | 25.53 | $24.90 | 109600 |
| 2022-04-14 | 25.59 | $25.00 | 65000 |
| 2022-04-13 | 25.66 | $25.29 | 79867 |
| 2022-04-12 | 25.70 | $25.45 | 57226 |
| 2022-04-11 | 25.72 | $25.53 | 82000 |
| 2022-04-08 | 25.74 | $25.72 | 55312 |
| 2022-04-07 | 25.74 | $25.72 | 88813 |
| 2022-04-06 | 25.75 | $26.10 | 74624 |
| 2022-04-05 | 25.71 | $26.40 | 61700 |
| 2022-04-04 | 25.64 | $27.01 | 69600 |
| 2022-04-01 | 25.49 | $27.29 | 111042 |
| 2022-03-31 | 25.30 | $26.89 | 139217 |
| 2022-03-30 | 25.14 | $26.17 | 71600 |
| 2022-03-29 | 25.03 | $26.32 | 115028 |
| 2022-03-28 | 24.89 | $25.48 | 58900 |
| 2022-03-25 | 24.83 | $25.09 | 46900 |
| 2022-03-24 | 24.80 | $24.80 | 91800 |
| 2022-03-23 | 24.80 | $25.03 | 58015 |
| 2022-03-22 | 24.78 | $25.23 | 99500 |
| 2022-03-21 | 24.73 | $24.79 | 73637 |
| 2022-03-18 | 24.73 | $25.14 | 67038 |
| 2022-03-17 | 24.68 | $24.97 | 64000 |
| 2022-03-16 | 24.65 | $24.65 | 120331 |
| 2022-03-15 | 24.65 | $24.20 | 108600 |
| 2022-03-14 | 24.70 | $24.03 | 117935 |
| 2022-03-11 | 24.77 | $24.32 | 86943 |
| 2022-03-10 | 24.82 | $24.48 | 138804 |
| 2022-03-09 | 24.85 | $24.47 | 65100 |
| 2022-03-08 | 24.89 | $24.21 | 100100 |
| 2022-03-07 | 24.96 | $24.31 | 75874 |
| 2022-03-04 | 25.03 | $24.86 | 69439 |
| 2022-03-03 | 25.05 | $24.87 | 68900 |
| 2022-03-02 | 25.07 | $24.64 | 100500 |
| 2022-03-01 | 25.12 | $24.56 | 93300 |
| 2022-02-28 | 25.17 | $24.62 | 137230 |
| 2022-02-25 | 25.23 | $24.75 | 71500 |
| 2022-02-24 | 25.28 | $24.11 | 276712 |
| 2022-02-23 | 25.41 | $23.36 | 174900 |
| 2022-02-22 | 25.62 | $23.60 | 260900 |
| 2022-02-18 | 25.84 | $24.39 | 165700 |
| 2022-02-17 | 25.99 | $24.50 | 152200 |
| 2022-02-16 | 26.14 | $25.18 | 72013 |
| 2022-02-15 | 26.25 | $25.13 | 104625 |
| 2022-02-14 | 26.36 | $25.27 | 85447 |
| 2022-02-11 | 26.48 | $25.84 | 71011 |
| 2022-02-10 | 26.54 | $26.07 | 64836 |
| 2022-02-09 | 26.59 | $26.32 | 54500 |
| 2022-02-08 | 26.62 | $26.00 | 84600 |
| 2022-02-07 | 26.69 | $26.15 | 85700 |
| 2022-02-04 | 26.75 | $26.09 | 106143 |
| 2022-02-03 | 26.82 | $26.73 | 76600 |
| 2022-02-02 | 26.82 | $26.84 | 132700 |
| 2022-02-01 | 26.82 | $26.42 | 107100 |
| 2022-01-31 | 26.87 | $26.27 | 136048 |
| 2022-01-28 | 26.93 | $25.66 | 105707 |
| 2022-01-27 | 27.06 | $25.08 | 113042 |
| 2022-01-26 | 27.27 | $25.27 | 105500 |
| 2022-01-25 | 27.48 | $25.60 | 133109 |
| 2022-01-24 | 27.68 | $25.75 | 395671 |
| 2022-01-21 | 27.88 | $26.03 | 542100 |
| 2022-01-20 | 28.08 | $27.63 | 123244 |
| 2022-01-19 | 28.12 | $27.87 | 133337 |
| 2022-01-18 | 28.15 | $28.08 | 128325 |
| 2022-01-14 | 28.16 | $28.27 | 149110 |
| 2022-01-13 | 28.14 | $28.01 | 75936 |
| 2022-01-12 | 28.16 | $28.25 | 52300 |
| 2022-01-11 | 28.15 | $28.43 | 59742 |
| 2022-01-10 | 28.12 | $28.32 | 85424 |
| 2022-01-07 | 28.10 | $28.61 | 74000 |
| 2022-01-06 | 28.05 | $28.55 | 87900 |
| 2022-01-05 | 27.99 | $28.05 | 155000 |
| 2022-01-04 | 27.99 | $29.37 | 164900 |
| 2022-01-03 | 27.84 | $29.08 | 190405 |
| 2021-12-31 | 27.71 | $28.62 | 121734 |
| 2021-12-30 | 27.61 | $28.46 | 57400 |
| 2021-12-29 | 27.52 | $28.33 | 79046 |
| 2021-12-28 | 27.44 | $28.20 | 76400 |
| 2021-12-27 | 27.36 | $28.14 | 106511 |
| 2021-12-23 | 27.28 | $27.70 | 89932 |
| 2021-12-22 | 27.23 | $27.55 | 63347 |
| 2021-12-21 | 27.20 | $27.08 | 60401 |
| 2021-12-20 | 27.21 | $26.90 | 86803 |
| 2021-12-17 | 27.25 | $27.13 | 104503 |
| 2021-12-16 | 27.26 | $27.13 | 145629 |
| 2021-12-15 | 27.27 | $27.44 | 46005 |
| 2021-12-14 | 27.25 | $27.17 | 62800 |
| 2021-12-13 | 27.26 | $27.41 | 63100 |
| 2021-12-10 | 27.25 | $27.42 | 43924 |
| 2021-12-09 | 27.23 | $27.46 | 42600 |
| 2021-12-08 | 27.20 | $27.54 | 96500 |
| 2021-12-07 | 27.17 | $27.44 | 59300 |
| 2021-12-06 | 27.14 | $26.97 | 60209 |
| 2021-12-03 | 27.16 | $26.60 | 49206 |
| 2021-12-02 | 27.22 | $26.87 | 50931 |
| 2021-12-01 | 27.25 | $26.54 | 73800 |
| 2021-11-30 | 27.33 | $26.89 | 87500 |
| 2021-11-29 | 27.37 | $27.27 | 68400 |
| 2021-11-26 | 27.38 | $26.93 | 53300 |
| 2021-11-24 | 27.43 | $27.44 | 51032 |
| 2021-11-23 | 27.43 | $27.17 | 57500 |
| 2021-11-22 | 27.46 | $27.03 | 75216 |
| 2021-11-19 | 27.50 | $27.48 | 50500 |
| 2021-11-18 | 27.51 | $27.61 | 50600 |
| 2021-11-17 | 27.49 | $27.67 | 51800 |
| 2021-11-16 | 27.48 | $27.75 | 74047 |
| 2021-11-15 | 27.45 | $27.95 | 68000 |
| 2021-11-12 | 27.39 | $27.68 | 59600 |
| 2021-11-11 | 27.36 | $27.64 | 36000 |
| 2021-11-10 | 27.34 | $27.61 | 55300 |
| 2021-11-09 | 27.31 | $27.78 | 45541 |
| 2021-11-08 | 27.26 | $27.61 | 63900 |
| 2021-11-05 | 27.22 | $27.83 | 61400 |
| 2021-11-04 | 27.16 | $27.74 | 88500 |
| 2021-11-03 | 27.09 | $27.93 | 95742 |
| 2021-11-02 | 27.01 | $27.81 | 88600 |
| 2021-11-01 | 26.92 | $27.54 | 64500 |
| 2021-10-29 | 26.86 | $27.52 | 72311 |
| 2021-10-28 | 26.79 | $27.58 | 117500 |
| 2021-10-27 | 26.70 | $27.25 | 69611 |
| 2021-10-26 | 26.65 | $27.31 | 66500 |
| 2021-10-25 | 26.58 | $27.22 | 72000 |
| 2021-10-22 | 26.51 | $27.12 | 71014 |
| 2021-10-21 | 26.44 | $27.00 | 55147 |
| 2021-10-20 | 26.38 | $26.93 | 69015 |
| 2021-10-19 | 26.33 | $26.66 | 65600 |
| 2021-10-18 | 26.29 | $26.50 | 121600 |
| 2021-10-15 | 26.27 | $26.40 | 59229 |
| 2021-10-14 | 26.26 | $26.25 | 54600 |
| 2021-10-13 | 26.26 | $25.94 | 104700 |
| 2021-10-12 | 26.29 | $25.88 | 104500 |
| 2021-10-11 | 26.33 | $25.86 | 81844 |
| 2021-10-08 | 26.38 | $25.90 | 50017 |
| 2021-10-07 | 26.43 | $25.99 | 47000 |
| 2021-10-06 | 26.48 | $25.88 | 73809 |
| 2021-10-05 | 26.54 | $25.78 | 92400 |
| 2021-10-04 | 26.62 | $25.90 | 68927 |
| 2021-10-01 | 26.70 | $25.85 | 76300 |
| 2021-09-30 | 26.79 | $25.65 | 80429 |
| 2021-09-29 | 26.91 | $25.77 | 98509 |
| 2021-09-28 | 27.03 | $25.63 | 146730 |
| 2021-09-27 | 27.18 | $26.06 | 105500 |
| 2021-09-24 | 27.29 | $26.54 | 52800 |
| 2021-09-23 | 27.37 | $26.75 | 112014 |
| 2021-09-22 | 27.44 | $27.11 | 69103 |
| 2021-09-21 | 27.47 | $26.79 | 85821 |
| 2021-09-20 | 27.55 | $26.76 | 109400 |
| 2021-09-17 | 27.63 | $27.25 | 44803 |
| 2021-09-16 | 27.67 | $27.48 | 139304 |
| 2021-09-15 | 27.69 | $27.95 | 115202 |
| 2021-09-14 | 27.66 | $28.13 | 86600 |
| 2021-09-13 | 27.61 | $28.05 | 143519 |
| 2021-09-10 | 27.57 | $28.17 | 73830 |
| 2021-09-09 | 27.50 | $28.24 | 92800 |
| 2021-09-08 | 27.43 | $28.25 | 50300 |
| 2021-09-07 | 27.34 | $28.13 | 107717 |
| 2021-09-03 | 27.26 | $28.38 | 61900 |
| 2021-09-02 | 27.14 | $28.21 | 83040 |
| 2021-09-01 | 27.02 | $28.00 | 106100 |
| 2021-08-31 | 26.92 | $27.47 | 100608 |
| 2021-08-30 | 26.86 | $27.32 | 50700 |
| 2021-08-27 | 26.82 | $27.08 | 64900 |
| 2021-08-26 | 26.79 | $26.76 | 61325 |
| 2021-08-25 | 26.79 | $26.73 | 58400 |
| 2021-08-24 | 26.80 | $26.75 | 93200 |
| 2021-08-23 | 26.80 | $26.54 | 62800 |
| 2021-08-20 | 26.83 | $26.65 | 75500 |
| 2021-08-19 | 26.85 | $26.69 | 91952 |
| 2021-08-18 | 26.87 | $26.92 | 56931 |
| 2021-08-17 | 26.86 | $27.26 | 108617 |
| 2021-08-16 | 26.82 | $27.30 | 125100 |
| 2021-08-13 | 26.77 | $27.33 | 65717 |
| 2021-08-12 | 26.71 | $27.21 | 54746 |
| 2021-08-11 | 26.66 | $27.10 | 77932 |
| 2021-08-10 | 26.61 | $26.84 | 54500 |
| 2021-08-09 | 26.58 | $26.97 | 121901 |
| 2021-08-06 | 26.54 | $26.75 | 73400 |
| 2021-08-05 | 26.52 | $26.70 | 61400 |
| 2021-08-04 | 26.50 | $26.45 | 84400 |
| 2021-08-03 | 26.51 | $26.58 | 85145 |
| 2021-08-02 | 26.50 | $26.61 | 112522 |
| 2021-07-30 | 26.49 | $26.45 | 89425 |
| 2021-07-29 | 26.49 | $26.21 | 82330 |
| 2021-07-28 | 26.52 | $26.12 | 64600 |
| 2021-07-27 | 26.57 | $26.22 | 68000 |
| 2021-07-26 | 26.60 | $26.02 | 125702 |
| 2021-07-23 | 26.66 | $26.41 | 58000 |
| 2021-07-22 | 26.69 | $26.20 | 68924 |
| 2021-07-21 | 26.74 | $26.41 | 102014 |
| 2021-07-20 | 26.78 | $26.54 | 83846 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
20.56
2026-07-17
Close Price
$20.60
Vol: 108020
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
16.11
Average
21.83
Maximum
28.35
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.56 | $20.60 | 108020 |
| 2026-07-16 | 20.54 | $20.71 | 93103 |
| 2026-07-15 | 20.52 | $20.51 | 84800 |
| 2026-07-14 | 20.51 | $20.52 | 78124 |
| 2026-07-13 | 20.50 | $20.65 | 118337 |
| 2026-07-10 | 20.48 | $20.59 | 109648 |
| 2026-07-09 | 20.46 | $20.62 | 71245 |
| 2026-07-08 | 20.44 | $20.48 | 82500 |
| 2026-07-07 | 20.43 | $20.78 | 76105 |
| 2026-07-06 | 20.40 | $20.56 | 92400 |
| 2026-07-02 | 20.39 | $20.65 | 98548 |
| 2026-07-01 | 20.37 | $20.56 | 200800 |
| 2026-06-30 | 20.36 | $20.30 | 142361 |
| 2026-06-29 | 20.38 | $20.57 | 140638 |
| 2026-06-26 | 20.37 | $20.41 | 91200 |
| 2026-06-25 | 20.39 | $20.21 | 149500 |
| 2026-06-24 | 20.42 | $20.32 | 96000 |
| 2026-06-23 | 20.45 | $20.42 | 105540 |
| 2026-06-22 | 20.47 | $20.07 | 125700 |
| 2026-06-18 | 20.52 | $19.87 | 143012 |
| 2026-06-17 | 20.60 | $19.92 | 167485 |
| 2026-06-16 | 20.68 | $20.50 | 61300 |
| 2026-06-15 | 20.70 | $20.45 | 239606 |
| 2026-06-12 | 20.73 | $20.51 | 178900 |
| 2026-06-11 | 20.75 | $20.52 | 207148 |
| 2026-06-10 | 20.77 | $20.41 | 606200 |
| 2026-06-09 | 20.81 | $20.86 | 133000 |
| 2026-06-08 | 20.80 | $20.62 | 76088 |
| 2026-06-05 | 20.83 | $20.90 | 70945 |
| 2026-06-04 | 20.82 | $20.91 | 88100 |
| 2026-06-03 | 20.82 | $20.78 | 77246 |
| 2026-06-02 | 20.83 | $20.77 | 78946 |
| 2026-06-01 | 20.84 | $20.75 | 104905 |
| 2026-05-29 | 20.86 | $21.04 | 137900 |
| 2026-05-28 | 20.85 | $21.01 | 111398 |
| 2026-05-27 | 20.84 | $20.80 | 64511 |
| 2026-05-26 | 20.85 | $20.81 | 114007 |
| 2026-05-22 | 20.85 | $20.78 | 77803 |
| 2026-05-21 | 20.87 | $20.74 | 87000 |
| 2026-05-20 | 20.88 | $20.82 | 77000 |
| 2026-05-19 | 20.88 | $20.59 | 45700 |
| 2026-05-18 | 20.91 | $20.62 | 59800 |
| 2026-05-15 | 20.94 | $20.41 | 85317 |
| 2026-05-14 | 20.99 | $20.81 | 89600 |
| 2026-05-13 | 21.00 | $20.84 | 80500 |
| 2026-05-12 | 21.01 | $21.07 | 67143 |
| 2026-05-11 | 20.99 | $21.18 | 101300 |
| 2026-05-08 | 20.96 | $21.32 | 41927 |
| 2026-05-07 | 20.92 | $21.22 | 70300 |
| 2026-05-06 | 20.88 | $21.25 | 69746 |
| 2026-05-05 | 20.84 | $21.01 | 45500 |
| 2026-05-04 | 20.82 | $20.95 | 57147 |
| 2026-05-01 | 20.80 | $21.08 | 118221 |
| 2026-04-30 | 20.76 | $21.04 | 132600 |
| 2026-04-29 | 20.72 | $20.74 | 109108 |
| 2026-04-28 | 20.70 | $20.76 | 81100 |
| 2026-04-27 | 20.68 | $20.67 | 93000 |
| 2026-04-24 | 20.66 | $20.68 | 76900 |
| 2026-04-23 | 20.63 | $20.66 | 82800 |
| 2026-04-22 | 20.60 | $20.56 | 75600 |
| 2026-04-21 | 20.58 | $20.71 | 70766 |
| 2026-04-20 | 20.53 | $21.11 | 74500 |
| 2026-04-17 | 20.44 | $21.03 | 82514 |
| 2026-04-16 | 20.36 | $20.78 | 89348 |
| 2026-04-15 | 20.30 | $20.64 | 85810 |
| 2026-04-14 | 20.25 | $20.66 | 163637 |
| 2026-04-13 | 20.21 | $20.80 | 89940 |
| 2026-04-10 | 20.14 | $20.87 | 42900 |
| 2026-04-09 | 20.07 | $20.85 | 79944 |
| 2026-04-08 | 20.01 | $20.50 | 110100 |
| 2026-04-07 | 19.97 | $20.22 | 46341 |
| 2026-04-06 | 19.98 | $20.20 | 69800 |
| 2026-04-02 | 19.98 | $20.14 | 104400 |
| 2026-04-01 | 20.01 | $19.91 | 170136 |
| 2026-03-31 | 20.06 | $19.76 | 207300 |
| 2026-03-30 | 20.13 | $19.47 | 206300 |
| 2026-03-27 | 20.25 | $19.35 | 93506 |
| 2026-03-26 | 20.39 | $19.60 | 88521 |
| 2026-03-25 | 20.51 | $19.77 | 93404 |
| 2026-03-24 | 20.63 | $19.53 | 95524 |
| 2026-03-23 | 20.77 | $19.84 | 58132 |
| 2026-03-20 | 20.90 | $19.73 | 131300 |
| 2026-03-19 | 21.05 | $20.42 | 82973 |
| 2026-03-18 | 21.13 | $20.63 | 83329 |
| 2026-03-17 | 21.20 | $20.83 | 63592 |
| 2026-03-16 | 21.25 | $20.65 | 122925 |
| 2026-03-13 | 21.32 | $20.64 | 70233 |
| 2026-03-12 | 21.40 | $20.70 | 46100 |
| 2026-03-11 | 21.47 | $20.90 | 101000 |
| 2026-03-10 | 21.53 | $21.12 | 82423 |
| 2026-03-09 | 21.56 | $21.25 | 142290 |
| 2026-03-06 | 21.58 | $21.54 | 91841 |
| 2026-03-05 | 21.57 | $21.72 | 129013 |
| 2026-03-04 | 21.53 | $21.80 | 123132 |
| 2026-03-03 | 21.48 | $21.74 | 164213 |
| 2026-03-02 | 21.43 | $21.82 | 190531 |
| 2026-02-27 | 21.37 | $21.71 | 146433 |
| 2026-02-26 | 21.31 | $21.66 | 124321 |
| 2026-02-25 | 21.24 | $21.46 | 72100 |
| 2026-02-24 | 21.19 | $21.52 | 141000 |
| 2026-02-23 | 21.12 | $21.51 | 173700 |
| 2026-02-20 | 21.05 | $21.50 | 116922 |
| 2026-02-19 | 20.97 | $21.39 | 116200 |
| 2026-02-18 | 20.90 | $21.34 | 102233 |
| 2026-02-17 | 20.82 | $21.66 | 125100 |
| 2026-02-13 | 20.71 | $21.46 | 131608 |
| 2026-02-12 | 20.61 | $21.14 | 183622 |
| 2026-02-11 | 20.54 | $21.03 | 176947 |
| 2026-02-10 | 20.48 | $21.12 | 111158 |
| 2026-02-09 | 20.40 | $21.06 | 198803 |
| 2026-02-06 | 20.32 | $20.88 | 125147 |
| 2026-02-05 | 20.26 | $20.60 | 198600 |
| 2026-02-04 | 20.22 | $20.63 | 140800 |
| 2026-02-03 | 20.18 | $20.35 | 256533 |
| 2026-02-02 | 20.16 | $20.39 | 204800 |
| 2026-01-30 | 20.14 | $20.34 | 185933 |
| 2026-01-29 | 20.12 | $20.19 | 257095 |
| 2026-01-28 | 20.11 | $19.85 | 210242 |
| 2026-01-27 | 20.14 | $20.02 | 153100 |
| 2026-01-26 | 20.15 | $20.00 | 150044 |
| 2026-01-23 | 20.16 | $20.02 | 129896 |
| 2026-01-22 | 20.16 | $20.04 | 123000 |
| 2026-01-21 | 20.16 | $20.19 | 139269 |
| 2026-01-20 | 20.14 | $20.12 | 257501 |
| 2026-01-16 | 20.13 | $20.31 | 505430 |
| 2026-01-15 | 20.10 | $20.41 | 187800 |
| 2026-01-14 | 20.05 | $20.32 | 150020 |
| 2026-01-13 | 20.01 | $20.20 | 150519 |
| 2026-01-12 | 19.97 | $20.24 | 167900 |
| 2026-01-09 | 19.93 | $20.22 | 90736 |
| 2026-01-08 | 19.89 | $20.14 | 111400 |
| 2026-01-07 | 19.85 | $20.04 | 241100 |
| 2026-01-06 | 19.82 | $20.25 | 289400 |
| 2026-01-05 | 19.77 | $20.14 | 231900 |
| 2026-01-02 | 19.73 | $19.96 | 176933 |
| 2025-12-31 | 19.72 | $19.86 | 168630 |
| 2025-12-30 | 19.71 | $20.03 | 283301 |
| 2025-12-29 | 19.69 | $19.75 | 303612 |
| 2025-12-26 | 19.71 | $19.77 | 175229 |
| 2025-12-24 | 19.72 | $19.74 | 99000 |
| 2025-12-23 | 19.74 | $19.57 | 231000 |
| 2025-12-22 | 19.78 | $19.50 | 530600 |
| 2025-12-19 | 19.83 | $19.56 | 357343 |
| 2025-12-18 | 19.88 | $19.72 | 142613 |
| 2025-12-17 | 19.92 | $19.75 | 255600 |
| 2025-12-16 | 19.95 | $19.56 | 417048 |
| 2025-12-15 | 20.00 | $19.62 | 280136 |
| 2025-12-12 | 20.06 | $19.42 | 200111 |
| 2025-12-11 | 20.14 | $19.45 | 344000 |
| 2025-12-10 | 20.23 | $19.52 | 310646 |
| 2025-12-09 | 20.31 | $19.64 | 239401 |
| 2025-12-08 | 20.40 | $19.98 | 221407 |
| 2025-12-05 | 20.45 | $20.16 | 218242 |
| 2025-12-04 | 20.49 | $20.32 | 173200 |
| 2025-12-03 | 20.52 | $20.54 | 88017 |
| 2025-12-02 | 20.53 | $20.46 | 140940 |
| 2025-12-01 | 20.55 | $20.67 | 151800 |
| 2025-11-28 | 20.56 | $20.79 | 86332 |
| 2025-11-26 | 20.56 | $20.63 | 87910 |
| 2025-11-25 | 20.57 | $20.43 | 119200 |
| 2025-11-24 | 20.61 | $20.25 | 116600 |
| 2025-11-21 | 20.68 | $20.28 | 137201 |
| 2025-11-20 | 20.75 | $19.95 | 160600 |
| 2025-11-19 | 20.85 | $20.04 | 152700 |
| 2025-11-18 | 20.96 | $20.40 | 135300 |
| 2025-11-17 | 21.04 | $20.35 | 122117 |
| 2025-11-14 | 21.13 | $20.69 | 135700 |
| 2025-11-13 | 21.19 | $20.76 | 111400 |
| 2025-11-12 | 21.25 | $21.05 | 70200 |
| 2025-11-11 | 21.28 | $21.28 | 86733 |
| 2025-11-10 | 21.29 | $21.05 | 115819 |
| 2025-11-07 | 21.33 | $20.92 | 143609 |
| 2025-11-06 | 21.38 | $20.87 | 214200 |
| 2025-11-05 | 21.44 | $21.18 | 134215 |
| 2025-11-04 | 21.47 | $21.13 | 72308 |
| 2025-11-03 | 21.51 | $21.22 | 132023 |
| 2025-10-31 | 21.55 | $21.43 | 104627 |
| 2025-10-30 | 21.57 | $21.41 | 120600 |
| 2025-10-29 | 21.59 | $21.20 | 168841 |
| 2025-10-28 | 21.64 | $21.45 | 101805 |
| 2025-10-27 | 21.67 | $21.81 | 107514 |
| 2025-10-24 | 21.67 | $21.75 | 44300 |
| 2025-10-23 | 21.68 | $21.55 | 84960 |
| 2025-10-22 | 21.71 | $21.68 | 48900 |
| 2025-10-21 | 21.73 | $21.67 | 105200 |
| 2025-10-20 | 21.75 | $21.67 | 115700 |
| 2025-10-17 | 21.78 | $21.53 | 105700 |
| 2025-10-16 | 21.82 | $21.61 | 73644 |
| 2025-10-15 | 21.86 | $21.72 | 83430 |
| 2025-10-14 | 21.89 | $21.55 | 78434 |
| 2025-10-13 | 21.94 | $21.48 | 93600 |
| 2025-10-10 | 22.01 | $21.29 | 99032 |
| 2025-10-09 | 22.09 | $21.51 | 94500 |
| 2025-10-08 | 22.16 | $21.69 | 128300 |
| 2025-10-07 | 22.22 | $21.83 | 108013 |
| 2025-10-06 | 22.26 | $21.91 | 136139 |
| 2025-10-03 | 22.30 | $22.19 | 146500 |
| 2025-10-02 | 22.31 | $22.15 | 118300 |
| 2025-10-01 | 22.33 | $22.36 | 100200 |
| 2025-09-30 | 22.32 | $22.48 | 154400 |
| 2025-09-29 | 22.30 | $22.46 | 151200 |
| 2025-09-26 | 22.28 | $22.20 | 57825 |
| 2025-09-25 | 22.29 | $22.14 | 31807 |
| 2025-09-24 | 22.30 | $22.16 | 51400 |
| 2025-09-23 | 22.32 | $22.36 | 63735 |
| 2025-09-22 | 22.31 | $22.28 | 60200 |
| 2025-09-19 | 22.31 | $22.37 | 56000 |
| 2025-09-18 | 22.31 | $22.44 | 62442 |
| 2025-09-17 | 22.29 | $22.39 | 110334 |
| 2025-09-16 | 22.28 | $22.26 | 60803 |
| 2025-09-15 | 22.28 | $22.36 | 68434 |
| 2025-09-12 | 22.26 | $22.36 | 60100 |
| 2025-09-11 | 22.25 | $22.42 | 83900 |
| 2025-09-10 | 22.23 | $22.16 | 73800 |
| 2025-09-09 | 22.23 | $22.26 | 39432 |
| 2025-09-08 | 22.22 | $22.39 | 116209 |
| 2025-09-05 | 22.19 | $22.23 | 73611 |
| 2025-09-04 | 22.19 | $22.12 | 62100 |
| 2025-09-03 | 22.19 | $21.96 | 72000 |
| 2025-09-02 | 22.20 | $22.13 | 75500 |
| 2025-08-29 | 22.20 | $22.37 | 91600 |
| 2025-08-28 | 22.18 | $22.43 | 101100 |
| 2025-08-27 | 22.15 | $22.34 | 67823 |
| 2025-08-26 | 22.13 | $22.32 | 74927 |
| 2025-08-25 | 22.11 | $22.41 | 85600 |
| 2025-08-22 | 22.08 | $22.47 | 86610 |
| 2025-08-21 | 22.05 | $22.06 | 47510 |
| 2025-08-20 | 22.06 | $22.16 | 99300 |
| 2025-08-19 | 22.06 | $22.07 | 80600 |
| 2025-08-18 | 22.07 | $21.86 | 92145 |
| 2025-08-15 | 22.11 | $21.93 | 56322 |
| 2025-08-14 | 22.14 | $21.91 | 80800 |
| 2025-08-13 | 22.18 | $22.10 | 330400 |
| 2025-08-12 | 22.20 | $21.87 | 119641 |
| 2025-08-11 | 22.24 | $22.14 | 186100 |
| 2025-08-08 | 22.27 | $22.02 | 73800 |
| 2025-08-07 | 22.31 | $22.04 | 66400 |
| 2025-08-06 | 22.35 | $22.00 | 73752 |
| 2025-08-05 | 22.40 | $22.13 | 64600 |
| 2025-08-04 | 22.44 | $22.03 | 134516 |
| 2025-08-01 | 22.49 | $22.10 | 62100 |
| 2025-07-31 | 22.54 | $22.28 | 133602 |
| 2025-07-30 | 22.57 | $22.40 | 92100 |
| 2025-07-29 | 22.60 | $22.38 | 70605 |
| 2025-07-28 | 22.62 | $22.42 | 102913 |
| 2025-07-25 | 22.65 | $22.64 | 47800 |
| 2025-07-24 | 22.65 | $22.68 | 65929 |
| 2025-07-23 | 22.65 | $22.63 | 89465 |
| 2025-07-22 | 22.65 | $22.65 | 132100 |
| 2025-07-21 | 22.65 | $22.35 | 160200 |
| 2025-07-18 | 22.67 | $22.43 | 77232 |
| 2025-07-17 | 22.69 | $22.47 | 107345 |
| 2025-07-16 | 22.69 | $22.63 | 105800 |
| 2025-07-15 | 22.68 | $22.69 | 115800 |
| 2025-07-14 | 22.66 | $22.92 | 113022 |
| 2025-07-11 | 22.62 | $22.98 | 81110 |
| 2025-07-10 | 22.56 | $22.84 | 70600 |
| 2025-07-09 | 22.51 | $22.72 | 76503 |
| 2025-07-08 | 22.47 | $22.62 | 63054 |
| 2025-07-07 | 22.44 | $22.55 | 134341 |
| 2025-07-03 | 22.41 | $22.87 | 46840 |
| 2025-07-02 | 22.34 | $22.83 | 69400 |
| 2025-07-01 | 22.27 | $22.82 | 109523 |
| 2025-06-30 | 22.20 | $22.77 | 154126 |
| 2025-06-27 | 22.13 | $22.63 | 96021 |
| 2025-06-26 | 22.07 | $22.22 | 73700 |
| 2025-06-25 | 22.04 | $22.31 | 103700 |
| 2025-06-24 | 22.00 | $22.50 | 116200 |
| 2025-06-23 | 21.93 | $22.27 | 111919 |
| 2025-06-20 | 21.88 | $22.12 | 71400 |
| 2025-06-18 | 21.84 | $22.00 | 65700 |
| 2025-06-17 | 21.82 | $21.85 | 70200 |
| 2025-06-16 | 21.80 | $21.87 | 97447 |
| 2025-06-13 | 21.79 | $21.80 | 61100 |
| 2025-06-12 | 21.77 | $22.06 | 76530 |
| 2025-06-11 | 21.73 | $21.89 | 61407 |
| 2025-06-10 | 21.71 | $21.90 | 60637 |
| 2025-06-09 | 21.68 | $22.05 | 89900 |
| 2025-06-06 | 21.63 | $21.95 | 93806 |
| 2025-06-05 | 21.59 | $21.81 | 109663 |
| 2025-06-04 | 21.57 | $21.80 | 72406 |
| 2025-06-03 | 21.54 | $21.77 | 84405 |
| 2025-06-02 | 21.51 | $21.76 | 111400 |
| 2025-05-30 | 21.48 | $21.74 | 110219 |
| 2025-05-29 | 21.46 | $21.70 | 86400 |
| 2025-05-28 | 21.43 | $21.34 | 55107 |
| 2025-05-27 | 21.44 | $21.46 | 62100 |
| 2025-05-23 | 21.44 | $21.14 | 61000 |
| 2025-05-22 | 21.47 | $21.22 | 53837 |
| 2025-05-21 | 21.49 | $21.21 | 89001 |
| 2025-05-20 | 21.50 | $21.78 | 82100 |
| 2025-05-19 | 21.46 | $21.76 | 87800 |
| 2025-05-16 | 21.41 | $21.73 | 91589 |
| 2025-05-15 | 21.37 | $21.52 | 109500 |
| 2025-05-14 | 21.33 | $21.09 | 99600 |
| 2025-05-13 | 21.33 | $21.48 | 59200 |
| 2025-05-12 | 21.30 | $21.60 | 102128 |
| 2025-05-09 | 21.24 | $21.54 | 57046 |
| 2025-05-08 | 21.18 | $21.41 | 68842 |
| 2025-05-07 | 21.13 | $21.37 | 91933 |
| 2025-05-06 | 21.07 | $21.40 | 76919 |
| 2025-05-05 | 21.01 | $21.56 | 38000 |
| 2025-05-02 | 20.92 | $21.55 | 94516 |
| 2025-05-01 | 20.84 | $21.51 | 103700 |
| 2025-04-30 | 20.76 | $21.36 | 104320 |
| 2025-04-29 | 20.70 | $21.30 | 105300 |
| 2025-04-28 | 20.66 | $21.13 | 74100 |
| 2025-04-25 | 20.63 | $21.00 | 45200 |
| 2025-04-24 | 20.61 | $20.96 | 48800 |
| 2025-04-23 | 20.61 | $20.75 | 81800 |
| 2025-04-22 | 20.63 | $20.69 | 73507 |
| 2025-04-21 | 20.66 | $20.31 | 89027 |
| 2025-04-17 | 20.73 | $20.75 | 57400 |
| 2025-04-16 | 20.77 | $20.40 | 61100 |
| 2025-04-15 | 20.85 | $20.51 | 57012 |
| 2025-04-14 | 20.93 | $20.42 | 97500 |
| 2025-04-11 | 21.01 | $20.15 | 66021 |
| 2025-04-10 | 21.14 | $19.90 | 92200 |
| 2025-04-09 | 21.29 | $20.57 | 180700 |
| 2025-04-08 | 21.38 | $19.41 | 133800 |
| 2025-04-07 | 21.59 | $19.75 | 232869 |
| 2025-04-04 | 21.78 | $20.73 | 278200 |
| 2025-04-03 | 21.88 | $21.83 | 175312 |
| 2025-04-02 | 21.87 | $22.45 | 225930 |
| 2025-04-01 | 21.81 | $22.02 | 89932 |
| 2025-03-31 | 21.78 | $22.07 | 134520 |
| 2025-03-28 | 21.75 | $21.94 | 86323 |
| 2025-03-27 | 21.73 | $21.77 | 32944 |
| 2025-03-26 | 21.74 | $21.70 | 70000 |
| 2025-03-25 | 21.74 | $21.69 | 121838 |
| 2025-03-24 | 21.76 | $21.88 | 83900 |
| 2025-03-21 | 21.75 | $21.88 | 175023 |
| 2025-03-20 | 21.74 | $21.96 | 103312 |
| 2025-03-19 | 21.73 | $21.90 | 93608 |
| 2025-03-18 | 21.72 | $21.79 | 96008 |
| 2025-03-17 | 21.72 | $21.76 | 61519 |
| 2025-03-14 | 21.73 | $21.50 | 81800 |
| 2025-03-13 | 21.76 | $21.20 | 259208 |
| 2025-03-12 | 21.82 | $21.49 | 82408 |
| 2025-03-11 | 21.86 | $21.42 | 165300 |
| 2025-03-10 | 21.91 | $21.56 | 79469 |
| 2025-03-07 | 21.94 | $21.72 | 57800 |
| 2025-03-06 | 21.96 | $21.55 | 84918 |
| 2025-03-05 | 22.00 | $22.06 | 87864 |
| 2025-03-04 | 21.99 | $22.02 | 97849 |
| 2025-03-03 | 21.98 | $22.28 | 120600 |
| 2025-02-28 | 21.94 | $22.36 | 174800 |
| 2025-02-27 | 21.90 | $22.04 | 90520 |
| 2025-02-26 | 21.88 | $21.94 | 106600 |
| 2025-02-25 | 21.86 | $22.00 | 102600 |
| 2025-02-24 | 21.84 | $21.84 | 83514 |
| 2025-02-21 | 21.84 | $21.82 | 68600 |
| 2025-02-20 | 21.83 | $21.93 | 79647 |
| 2025-02-19 | 21.81 | $21.85 | 90343 |
| 2025-02-18 | 21.79 | $21.87 | 101409 |
| 2025-02-14 | 21.77 | $21.82 | 106400 |
| 2025-02-13 | 21.75 | $21.92 | 111646 |
| 2025-02-12 | 21.72 | $21.81 | 81000 |
| 2025-02-11 | 21.68 | $21.88 | 65800 |
| 2025-02-10 | 21.64 | $21.93 | 112463 |
| 2025-02-07 | 21.58 | $21.94 | 126831 |
| 2025-02-06 | 21.52 | $21.99 | 103939 |
| 2025-02-05 | 21.44 | $21.83 | 90316 |
| 2025-02-04 | 21.37 | $21.68 | 73809 |
| 2025-02-03 | 21.32 | $21.71 | 113400 |
| 2025-01-31 | 21.25 | $21.71 | 95500 |
| 2025-01-30 | 21.18 | $21.72 | 114820 |
| 2025-01-29 | 21.11 | $21.29 | 70200 |
| 2025-01-28 | 21.08 | $21.62 | 348438 |
| 2025-01-27 | 21.01 | $21.50 | 85088 |
| 2025-01-24 | 20.96 | $21.41 | 84800 |
| 2025-01-23 | 20.91 | $21.34 | 80641 |
| 2025-01-22 | 20.86 | $21.37 | 234000 |
| 2025-01-21 | 20.81 | $21.44 | 92741 |
| 2025-01-17 | 20.75 | $21.13 | 123400 |
| 2025-01-16 | 20.73 | $21.05 | 81700 |
| 2025-01-15 | 20.71 | $20.60 | 154400 |
| 2025-01-14 | 20.74 | $20.47 | 172400 |
| 2025-01-13 | 20.79 | $20.38 | 158125 |
| 2025-01-10 | 20.86 | $20.29 | 154434 |
| 2025-01-08 | 20.94 | $20.62 | 141943 |
| 2025-01-07 | 21.00 | $20.52 | 143800 |
| 2025-01-06 | 21.09 | $20.65 | 204700 |
| 2025-01-03 | 21.17 | $20.95 | 164303 |
| 2025-01-02 | 21.23 | $20.79 | 156800 |
| 2024-12-31 | 21.32 | $20.90 | 164600 |
| 2024-12-30 | 21.40 | $20.79 | 169939 |
| 2024-12-27 | 21.51 | $21.01 | 114800 |
| 2024-12-26 | 21.61 | $21.18 | 152400 |
| 2024-12-24 | 21.70 | $21.40 | 69703 |
| 2024-12-23 | 21.77 | $21.09 | 109800 |
| 2024-12-20 | 21.89 | $20.97 | 126400 |
| 2024-12-19 | 22.02 | $20.68 | 179500 |
| 2024-12-18 | 22.19 | $20.78 | 154135 |
| 2024-12-17 | 22.36 | $21.57 | 90735 |
| 2024-12-16 | 22.46 | $21.73 | 151300 |
| 2024-12-13 | 22.55 | $21.83 | 80142 |
| 2024-12-12 | 22.63 | $21.89 | 115231 |
| 2024-12-11 | 22.70 | $22.02 | 113800 |
| 2024-12-10 | 22.77 | $22.18 | 90600 |
| 2024-12-09 | 22.82 | $22.60 | 101301 |
| 2024-12-06 | 22.84 | $22.72 | 102306 |
| 2024-12-05 | 22.85 | $22.90 | 91205 |
| 2024-12-04 | 22.84 | $22.82 | 75300 |
| 2024-12-03 | 22.84 | $22.93 | 71330 |
| 2024-12-02 | 22.83 | $22.87 | 144100 |
| 2024-11-29 | 22.82 | $23.31 | 76207 |
| 2024-11-27 | 22.77 | $23.26 | 97300 |
| 2024-11-26 | 22.72 | $22.85 | 78745 |
| 2024-11-25 | 22.72 | $22.87 | 120307 |
| 2024-11-22 | 22.71 | $22.96 | 62800 |
| 2024-11-21 | 22.70 | $22.77 | 85409 |
| 2024-11-20 | 22.71 | $22.61 | 47600 |
| 2024-11-19 | 22.74 | $22.76 | 82800 |
| 2024-11-18 | 22.75 | $22.40 | 112600 |
| 2024-11-15 | 22.81 | $22.17 | 73970 |
| 2024-11-14 | 22.90 | $22.16 | 76900 |
| 2024-11-13 | 22.99 | $22.58 | 76900 |
| 2024-11-12 | 23.05 | $22.52 | 118345 |
| 2024-11-11 | 23.13 | $23.15 | 103000 |
| 2024-11-08 | 23.14 | $23.45 | 73632 |
| 2024-11-07 | 23.12 | $22.90 | 128244 |
| 2024-11-06 | 23.16 | $22.74 | 147900 |
| 2024-11-05 | 23.21 | $23.09 | 84700 |
| 2024-11-04 | 23.24 | $22.60 | 77678 |
| 2024-11-01 | 23.31 | $22.71 | 78800 |
| 2024-10-31 | 23.37 | $22.88 | 108647 |
| 2024-10-30 | 23.42 | $23.29 | 90828 |
| 2024-10-29 | 23.43 | $22.97 | 69962 |
| 2024-10-28 | 23.47 | $23.38 | 74600 |
| 2024-10-25 | 23.48 | $23.41 | 87200 |
| 2024-10-24 | 23.48 | $23.58 | 59808 |
| 2024-10-23 | 23.46 | $23.50 | 71800 |
| 2024-10-22 | 23.45 | $23.53 | 106000 |
| 2024-10-21 | 23.44 | $23.44 | 149037 |
| 2024-10-18 | 23.43 | $23.73 | 68600 |
| 2024-10-17 | 23.40 | $23.70 | 68500 |
| 2024-10-16 | 23.36 | $23.71 | 109228 |
| 2024-10-15 | 23.32 | $23.55 | 74300 |
| 2024-10-14 | 23.30 | $23.37 | 76520 |
| 2024-10-11 | 23.31 | $23.30 | 91100 |
| 2024-10-10 | 23.32 | $23.31 | 90800 |
| 2024-10-09 | 23.33 | $23.43 | 103633 |
| 2024-10-08 | 23.33 | $23.38 | 98442 |
| 2024-10-07 | 23.34 | $23.13 | 138816 |
| 2024-10-04 | 23.37 | $23.10 | 115649 |
| 2024-10-03 | 23.41 | $22.89 | 140200 |
| 2024-10-02 | 23.47 | $23.30 | 71120 |
| 2024-10-01 | 23.50 | $23.42 | 80418 |
| 2024-09-30 | 23.51 | $23.67 | 108940 |
| 2024-09-27 | 23.50 | $23.43 | 112927 |
| 2024-09-26 | 23.51 | $23.14 | 93830 |
| 2024-09-25 | 23.55 | $23.32 | 80120 |
| 2024-09-24 | 23.57 | $23.49 | 143900 |
| 2024-09-23 | 23.58 | $23.31 | 124000 |
| 2024-09-20 | 23.60 | $23.14 | 134200 |
| 2024-09-19 | 23.63 | $23.27 | 264030 |
| 2024-09-18 | 23.65 | $23.61 | 111105 |
| 2024-09-17 | 23.62 | $23.78 | 188150 |
| 2024-09-16 | 23.58 | $24.25 | 181316 |
| 2024-09-13 | 23.48 | $23.81 | 65706 |
| 2024-09-12 | 23.41 | $23.68 | 65231 |
| 2024-09-11 | 23.35 | $23.74 | 82500 |
| 2024-09-10 | 23.27 | $23.88 | 107935 |
| 2024-09-09 | 23.17 | $23.67 | 93000 |
| 2024-09-06 | 23.07 | $23.49 | 93900 |
| 2024-09-05 | 22.99 | $23.52 | 70026 |
| 2024-09-04 | 22.90 | $23.66 | 102614 |
| 2024-09-03 | 22.78 | $23.40 | 112129 |
| 2024-08-30 | 22.68 | $23.49 | 137900 |
| 2024-08-29 | 22.56 | $23.38 | 94400 |
| 2024-08-28 | 22.45 | $23.03 | 81941 |
| 2024-08-27 | 22.36 | $23.18 | 85618 |
| 2024-08-26 | 22.26 | $23.20 | 158500 |
| 2024-08-23 | 22.15 | $23.15 | 76828 |
| 2024-08-22 | 22.03 | $22.55 | 87227 |
| 2024-08-21 | 21.97 | $22.46 | 66139 |
| 2024-08-20 | 21.91 | $22.34 | 133700 |
| 2024-08-19 | 21.86 | $22.19 | 96559 |
| 2024-08-16 | 21.82 | $21.99 | 44400 |
| 2024-08-15 | 21.79 | $21.93 | 67602 |
| 2024-08-14 | 21.77 | $21.91 | 55200 |
| 2024-08-13 | 21.75 | $21.95 | 77300 |
| 2024-08-12 | 21.72 | $21.74 | 90800 |
| 2024-08-09 | 21.71 | $21.70 | 56700 |
| 2024-08-08 | 21.70 | $21.77 | 62931 |
| 2024-08-07 | 21.68 | $21.65 | 75000 |
| 2024-08-06 | 21.67 | $21.68 | 89714 |
| 2024-08-05 | 21.66 | $21.11 | 132700 |
| 2024-08-02 | 21.69 | $22.17 | 128846 |
| 2024-08-01 | 21.62 | $22.19 | 88500 |
| 2024-07-31 | 21.54 | $22.15 | 113940 |
| 2024-07-30 | 21.46 | $22.11 | 124300 |
| 2024-07-29 | 21.37 | $21.67 | 89743 |
| 2024-07-26 | 21.32 | $21.43 | 86000 |
| 2024-07-25 | 21.29 | $21.46 | 87100 |
| 2024-07-24 | 21.24 | $21.41 | 72312 |
| 2024-07-23 | 21.19 | $21.71 | 104923 |
| 2024-07-22 | 21.11 | $21.54 | 108432 |
| 2024-07-19 | 21.03 | $21.25 | 55272 |
| 2024-07-18 | 20.98 | $21.35 | 103116 |
| 2024-07-17 | 20.91 | $21.56 | 99400 |
| 2024-07-16 | 20.81 | $21.25 | 129207 |
| 2024-07-15 | 20.73 | $21.35 | 110501 |
| 2024-07-12 | 20.64 | $21.37 | 104726 |
| 2024-07-11 | 20.54 | $21.43 | 86800 |
| 2024-07-10 | 20.43 | $20.98 | 74107 |
| 2024-07-09 | 20.36 | $20.77 | 101720 |
| 2024-07-08 | 20.31 | $20.75 | 73549 |
| 2024-07-05 | 20.25 | $20.73 | 107027 |
| 2024-07-03 | 20.20 | $20.78 | 64500 |
| 2024-07-02 | 20.14 | $20.62 | 113004 |
| 2024-07-01 | 20.09 | $20.51 | 166000 |
| 2024-06-28 | 20.06 | $20.37 | 88324 |
| 2024-06-27 | 20.03 | $20.09 | 86427 |
| 2024-06-26 | 20.03 | $19.72 | 77424 |
| 2024-06-25 | 20.06 | $19.85 | 117500 |
| 2024-06-24 | 20.09 | $20.00 | 149400 |
| 2024-06-21 | 20.10 | $20.07 | 115744 |
| 2024-06-20 | 20.10 | $20.00 | 91900 |
| 2024-06-18 | 20.12 | $19.99 | 102516 |
| 2024-06-17 | 20.13 | $19.98 | 93107 |
| 2024-06-14 | 20.15 | $19.92 | 90933 |
| 2024-06-13 | 20.19 | $19.95 | 111734 |
| 2024-06-12 | 20.22 | $20.21 | 117300 |
| 2024-06-11 | 20.22 | $19.95 | 75622 |
| 2024-06-10 | 20.26 | $20.25 | 67600 |
| 2024-06-07 | 20.26 | $20.22 | 74846 |
| 2024-06-06 | 20.27 | $20.40 | 61315 |
| 2024-06-05 | 20.26 | $20.49 | 99736 |
| 2024-06-04 | 20.25 | $20.51 | 96700 |
| 2024-06-03 | 20.22 | $20.41 | 118648 |
| 2024-05-31 | 20.21 | $20.20 | 118009 |
| 2024-05-30 | 20.21 | $19.76 | 120300 |
| 2024-05-29 | 20.25 | $19.51 | 168600 |
| 2024-05-28 | 20.32 | $19.91 | 108909 |
| 2024-05-24 | 20.35 | $20.18 | 104817 |
| 2024-05-23 | 20.35 | $20.18 | 99631 |
| 2024-05-22 | 20.34 | $20.30 | 105204 |
| 2024-05-21 | 20.33 | $20.70 | 89743 |
| 2024-05-20 | 20.27 | $20.50 | 103434 |
| 2024-05-17 | 20.23 | $20.63 | 78406 |
| 2024-05-16 | 20.17 | $20.50 | 83558 |
| 2024-05-15 | 20.12 | $20.69 | 62911 |
| 2024-05-14 | 20.04 | $20.43 | 93822 |
| 2024-05-13 | 19.98 | $20.50 | 86700 |
| 2024-05-10 | 19.90 | $20.28 | 54600 |
| 2024-05-09 | 19.84 | $20.31 | 70144 |
| 2024-05-08 | 19.78 | $20.05 | 83513 |
| 2024-05-07 | 19.74 | $20.24 | 74949 |
| 2024-05-06 | 19.69 | $20.10 | 102011 |
| 2024-05-03 | 19.64 | $19.97 | 92104 |
| 2024-05-02 | 19.61 | $19.70 | 62800 |
| 2024-05-01 | 19.62 | $19.59 | 86118 |
| 2024-04-30 | 19.63 | $19.43 | 127041 |
| 2024-04-29 | 19.66 | $19.73 | 121000 |
| 2024-04-26 | 19.68 | $19.77 | 114137 |
| 2024-04-25 | 19.69 | $19.51 | 136507 |
| 2024-04-24 | 19.73 | $20.02 | 89844 |
| 2024-04-23 | 19.73 | $19.99 | 118600 |
| 2024-04-22 | 19.73 | $19.92 | 179941 |
| 2024-04-19 | 19.75 | $19.50 | 134000 |
| 2024-04-18 | 19.80 | $19.21 | 140300 |
| 2024-04-17 | 19.90 | $19.02 | 94100 |
| 2024-04-16 | 20.01 | $18.83 | 120400 |
| 2024-04-15 | 20.15 | $19.12 | 146700 |
| 2024-04-12 | 20.28 | $19.50 | 83437 |
| 2024-04-11 | 20.37 | $19.78 | 129200 |
| 2024-04-10 | 20.44 | $19.88 | 139144 |
| 2024-04-09 | 20.50 | $20.31 | 133600 |
| 2024-04-08 | 20.53 | $20.34 | 94000 |
| 2024-04-05 | 20.56 | $20.29 | 67947 |
| 2024-04-04 | 20.59 | $20.32 | 96400 |
| 2024-04-03 | 20.63 | $20.44 | 127205 |
| 2024-04-02 | 20.66 | $20.38 | 118400 |
| 2024-04-01 | 20.70 | $20.69 | 127900 |
| 2024-03-28 | 20.70 | $21.03 | 191900 |
| 2024-03-27 | 20.68 | $20.79 | 76122 |
| 2024-03-26 | 20.67 | $20.71 | 125500 |
| 2024-03-25 | 20.67 | $20.47 | 83600 |
| 2024-03-22 | 20.69 | $20.41 | 105802 |
| 2024-03-21 | 20.71 | $20.59 | 80826 |
| 2024-03-20 | 20.72 | $20.58 | 82204 |
| 2024-03-19 | 20.72 | $20.39 | 73804 |
| 2024-03-18 | 20.74 | $20.48 | 144600 |
| 2024-03-15 | 20.75 | $20.62 | 88728 |
| 2024-03-14 | 20.75 | $20.58 | 104343 |
| 2024-03-13 | 20.74 | $20.82 | 72300 |
| 2024-03-12 | 20.71 | $20.95 | 62300 |
| 2024-03-11 | 20.66 | $21.13 | 100701 |
| 2024-03-08 | 20.59 | $21.11 | 81600 |
| 2024-03-07 | 20.52 | $21.10 | 67300 |
| 2024-03-06 | 20.45 | $21.13 | 112400 |
| 2024-03-05 | 20.36 | $20.89 | 158200 |
| 2024-03-04 | 20.30 | $20.83 | 93678 |
| 2024-03-01 | 20.24 | $20.65 | 123200 |
| 2024-02-29 | 20.20 | $20.46 | 112200 |
| 2024-02-28 | 20.17 | $20.34 | 107500 |
| 2024-02-27 | 20.16 | $20.30 | 98713 |
| 2024-02-26 | 20.15 | $20.27 | 180995 |
| 2024-02-23 | 20.14 | $20.33 | 101200 |
| 2024-02-22 | 20.12 | $20.15 | 130131 |
| 2024-02-21 | 20.13 | $20.08 | 78700 |
| 2024-02-20 | 20.14 | $19.99 | 96325 |
| 2024-02-16 | 20.15 | $19.96 | 83000 |
| 2024-02-15 | 20.17 | $20.19 | 100926 |
| 2024-02-14 | 20.17 | $20.01 | 80300 |
| 2024-02-13 | 20.17 | $19.74 | 125108 |
| 2024-02-12 | 20.21 | $20.18 | 121600 |
| 2024-02-09 | 20.21 | $20.17 | 131015 |
| 2024-02-08 | 20.21 | $20.11 | 71900 |
| 2024-02-07 | 20.21 | $20.32 | 73749 |
| 2024-02-06 | 20.21 | $20.21 | 95705 |
| 2024-02-05 | 20.21 | $20.12 | 123493 |
| 2024-02-02 | 20.23 | $20.42 | 92427 |
| 2024-02-01 | 20.21 | $20.66 | 105031 |
| 2024-01-31 | 20.18 | $20.14 | 127017 |
| 2024-01-30 | 20.19 | $20.43 | 89400 |
| 2024-01-29 | 20.17 | $20.53 | 132200 |
| 2024-01-26 | 20.14 | $20.17 | 106707 |
| 2024-01-25 | 20.14 | $20.12 | 126100 |
| 2024-01-24 | 20.15 | $19.86 | 126326 |
| 2024-01-23 | 20.19 | $20.00 | 117329 |
| 2024-01-22 | 20.21 | $20.11 | 126416 |
| 2024-01-19 | 20.22 | $19.72 | 124700 |
| 2024-01-18 | 20.26 | $19.52 | 167703 |
| 2024-01-17 | 20.33 | $19.60 | 117900 |
| 2024-01-16 | 20.39 | $19.97 | 158600 |
| 2024-01-12 | 20.41 | $20.50 | 165106 |
| 2024-01-11 | 20.38 | $20.73 | 186000 |
| 2024-01-10 | 20.32 | $20.98 | 144700 |
| 2024-01-09 | 20.23 | $20.98 | 206600 |
| 2024-01-08 | 20.13 | $20.82 | 177134 |
| 2024-01-05 | 20.04 | $20.43 | 123815 |
| 2024-01-04 | 19.98 | $20.30 | 92727 |
| 2024-01-03 | 19.93 | $19.98 | 152627 |
| 2024-01-02 | 19.90 | $20.38 | 150800 |
| 2023-12-29 | 19.83 | $20.16 | 141600 |
| 2023-12-28 | 19.78 | $20.25 | 128042 |
| 2023-12-27 | 19.71 | $20.07 | 155143 |
| 2023-12-26 | 19.65 | $20.09 | 166509 |
| 2023-12-22 | 19.58 | $19.72 | 136523 |
| 2023-12-21 | 19.53 | $19.75 | 130538 |
| 2023-12-20 | 19.48 | $19.80 | 115406 |
| 2023-12-19 | 19.42 | $20.11 | 219100 |
| 2023-12-18 | 19.31 | $19.75 | 143200 |
| 2023-12-15 | 19.23 | $19.65 | 151404 |
| 2023-12-14 | 19.15 | $19.96 | 252932 |
| 2023-12-13 | 19.03 | $19.80 | 198344 |
| 2023-12-12 | 18.92 | $19.05 | 99500 |
| 2023-12-11 | 18.87 | $19.36 | 110700 |
| 2023-12-08 | 18.78 | $19.25 | 112968 |
| 2023-12-07 | 18.68 | $19.28 | 141800 |
| 2023-12-06 | 18.57 | $19.42 | 124610 |
| 2023-12-05 | 18.44 | $19.13 | 205526 |
| 2023-12-04 | 18.33 | $19.40 | 209029 |
| 2023-12-01 | 18.18 | $19.23 | 198825 |
| 2023-11-30 | 18.04 | $18.55 | 308800 |
| 2023-11-29 | 17.96 | $18.75 | 210531 |
| 2023-11-28 | 17.84 | $18.64 | 181711 |
| 2023-11-27 | 17.73 | $18.36 | 205600 |
| 2023-11-24 | 17.62 | $18.38 | 77704 |
| 2023-11-22 | 17.51 | $18.26 | 176830 |
| 2023-11-21 | 17.39 | $17.96 | 137740 |
| 2023-11-20 | 17.29 | $17.94 | 261329 |
| 2023-11-17 | 17.18 | $17.79 | 177600 |
| 2023-11-16 | 17.08 | $17.89 | 173715 |
| 2023-11-15 | 16.96 | $17.82 | 162026 |
| 2023-11-14 | 16.84 | $17.74 | 196846 |
| 2023-11-13 | 16.72 | $16.96 | 118300 |
| 2023-11-10 | 16.68 | $16.98 | 147128 |
| 2023-11-09 | 16.63 | $16.67 | 112600 |
| 2023-11-08 | 16.61 | $16.95 | 182200 |
| 2023-11-07 | 16.56 | $17.02 | 192300 |
| 2023-11-06 | 16.51 | $17.27 | 223024 |
| 2023-11-03 | 16.43 | $18.06 | 198002 |
| 2023-11-02 | 16.26 | $17.37 | 198000 |
| 2023-11-01 | 16.16 | $16.75 | 346413 |
| 2023-10-31 | 16.11 | $16.23 | 254800 |
| 2023-10-30 | 16.12 | $15.77 | 266512 |
| 2023-10-27 | 16.17 | $15.74 | 158606 |
| 2023-10-26 | 16.24 | $15.92 | 177100 |
| 2023-10-25 | 16.29 | $15.54 | 180100 |
| 2023-10-24 | 16.39 | $15.95 | 148100 |
| 2023-10-23 | 16.45 | $15.77 | 175505 |
| 2023-10-20 | 16.55 | $15.95 | 110900 |
| 2023-10-19 | 16.63 | $16.04 | 163922 |
| 2023-10-18 | 16.71 | $16.52 | 109135 |
| 2023-10-17 | 16.76 | $16.74 | 168800 |
| 2023-10-16 | 16.79 | $16.66 | 143000 |
| 2023-10-13 | 16.84 | $16.52 | 176400 |
| 2023-10-12 | 16.91 | $16.55 | 203200 |
| 2023-10-11 | 16.99 | $16.86 | 157914 |
| 2023-10-10 | 17.04 | $16.66 | 105709 |
| 2023-10-09 | 17.12 | $16.65 | 218901 |
| 2023-10-06 | 17.21 | $16.37 | 253535 |
| 2023-10-05 | 17.33 | $16.38 | 282536 |
| 2023-10-04 | 17.47 | $16.69 | 150500 |
| 2023-10-03 | 17.58 | $16.54 | 251802 |
| 2023-10-02 | 17.72 | $16.98 | 230300 |
| 2023-09-29 | 17.83 | $17.16 | 183500 |
| 2023-09-28 | 17.93 | $17.18 | 136602 |
| 2023-09-27 | 18.03 | $17.12 | 150862 |
| 2023-09-26 | 18.15 | $17.33 | 191247 |
| 2023-09-25 | 18.25 | $17.66 | 150838 |
| 2023-09-22 | 18.33 | $17.86 | 148321 |
| 2023-09-21 | 18.39 | $17.90 | 124700 |
| 2023-09-20 | 18.46 | $18.28 | 119013 |
| 2023-09-19 | 18.49 | $18.27 | 143500 |
| 2023-09-18 | 18.52 | $18.54 | 170700 |
| 2023-09-15 | 18.52 | $18.38 | 91037 |
| 2023-09-14 | 18.54 | $18.39 | 144934 |
| 2023-09-13 | 18.57 | $17.97 | 109900 |
| 2023-09-12 | 18.64 | $18.18 | 91400 |
| 2023-09-11 | 18.69 | $18.41 | 120500 |
| 2023-09-08 | 18.73 | $18.47 | 123800 |
| 2023-09-07 | 18.76 | $18.60 | 77908 |
| 2023-09-06 | 18.78 | $18.56 | 96323 |
| 2023-09-05 | 18.82 | $18.75 | 88700 |
| 2023-09-01 | 18.83 | $18.90 | 146541 |
| 2023-08-31 | 18.84 | $18.81 | 95507 |
| 2023-08-30 | 18.85 | $18.87 | 118100 |
| 2023-08-29 | 18.87 | $19.04 | 167926 |
| 2023-08-28 | 18.87 | $18.81 | 66600 |
| 2023-08-25 | 18.90 | $18.73 | 71300 |
| 2023-08-24 | 18.94 | $18.63 | 90500 |
| 2023-08-23 | 18.99 | $18.85 | 82500 |
| 2023-08-22 | 19.02 | $18.51 | 70714 |
| 2023-08-21 | 19.09 | $18.45 | 93200 |
| 2023-08-18 | 19.17 | $18.60 | 128525 |
| 2023-08-17 | 19.25 | $18.70 | 119500 |
| 2023-08-16 | 19.31 | $18.84 | 145538 |
| 2023-08-15 | 19.37 | $19.01 | 70714 |
| 2023-08-14 | 19.40 | $19.31 | 88000 |
| 2023-08-11 | 19.41 | $19.34 | 66702 |
| 2023-08-10 | 19.42 | $19.26 | 83825 |
| 2023-08-09 | 19.44 | $19.27 | 96900 |
| 2023-08-08 | 19.45 | $19.32 | 93422 |
| 2023-08-07 | 19.46 | $19.39 | 76805 |
| 2023-08-04 | 19.47 | $19.30 | 100200 |
| 2023-08-03 | 19.48 | $19.30 | 154901 |
| 2023-08-02 | 19.49 | $19.57 | 111935 |
| 2023-08-01 | 19.47 | $19.78 | 139400 |
| 2023-07-31 | 19.43 | $19.80 | 147743 |
| 2023-07-28 | 19.39 | $19.50 | 101200 |
| 2023-07-27 | 19.37 | $19.39 | 102919 |
| 2023-07-26 | 19.36 | $19.61 | 103270 |
| 2023-07-25 | 19.32 | $19.49 | 91200 |
| 2023-07-24 | 19.28 | $19.40 | 134500 |
| 2023-07-21 | 19.25 | $19.37 | 84000 |
| 2023-07-20 | 19.22 | $19.40 | 131110 |
| 2023-07-19 | 19.18 | $19.38 | 81000 |
| 2023-07-18 | 19.13 | $19.11 | 109900 |
| 2023-07-17 | 19.11 | $19.26 | 101500 |
| 2023-07-14 | 19.06 | $19.35 | 98000 |
| 2023-07-13 | 19.01 | $19.51 | 90900 |
| 2023-07-12 | 18.94 | $19.52 | 130038 |
| 2023-07-11 | 18.86 | $19.29 | 92939 |
| 2023-07-10 | 18.80 | $19.27 | 156400 |
| 2023-07-07 | 18.74 | $19.30 | 193400 |
| 2023-07-06 | 18.68 | $18.93 | 103728 |
| 2023-07-05 | 18.65 | $19.23 | 118037 |
| 2023-07-03 | 18.59 | $19.17 | 135500 |
| 2023-06-30 | 18.53 | $18.99 | 108864 |
| 2023-06-29 | 18.49 | $18.84 | 97500 |
| 2023-06-28 | 18.45 | $18.68 | 111145 |
| 2023-06-27 | 18.43 | $18.60 | 146300 |
| 2023-06-26 | 18.41 | $18.28 | 169148 |
| 2023-06-23 | 18.42 | $18.03 | 126829 |
| 2023-06-22 | 18.45 | $18.06 | 167025 |
| 2023-06-21 | 18.48 | $18.19 | 107128 |
| 2023-06-20 | 18.49 | $18.25 | 145800 |
| 2023-06-16 | 18.50 | $18.49 | 117337 |
| 2023-06-15 | 18.48 | $18.61 | 109611 |
| 2023-06-14 | 18.44 | $18.59 | 110646 |
| 2023-06-13 | 18.41 | $18.53 | 125912 |
| 2023-06-12 | 18.37 | $18.60 | 120400 |
| 2023-06-09 | 18.33 | $18.74 | 79046 |
| 2023-06-08 | 18.27 | $18.86 | 107800 |
| 2023-06-07 | 18.20 | $19.01 | 115200 |
| 2023-06-06 | 18.11 | $18.73 | 102431 |
| 2023-06-05 | 18.05 | $18.59 | 101685 |
| 2023-06-02 | 18.00 | $18.52 | 149800 |
| 2023-06-01 | 17.95 | $18.38 | 115900 |
| 2023-05-31 | 17.92 | $18.12 | 156724 |
| 2023-05-30 | 17.92 | $18.00 | 276741 |
| 2023-05-26 | 17.94 | $17.75 | 152032 |
| 2023-05-25 | 17.98 | $17.42 | 134200 |
| 2023-05-24 | 18.07 | $17.53 | 147050 |
| 2023-05-23 | 18.15 | $17.80 | 166600 |
| 2023-05-22 | 18.21 | $17.93 | 186300 |
| 2023-05-19 | 18.26 | $17.88 | 117200 |
| 2023-05-18 | 18.32 | $17.93 | 105024 |
| 2023-05-17 | 18.38 | $17.86 | 206000 |
| 2023-05-16 | 18.46 | $17.89 | 167700 |
| 2023-05-15 | 18.53 | $18.09 | 147142 |
| 2023-05-12 | 18.60 | $18.10 | 81400 |
| 2023-05-11 | 18.66 | $18.12 | 97700 |
| 2023-05-10 | 18.73 | $18.34 | 102932 |
| 2023-05-09 | 18.78 | $18.33 | 91313 |
| 2023-05-08 | 18.84 | $18.63 | 79700 |
| 2023-05-05 | 18.88 | $18.73 | 103300 |
| 2023-05-04 | 18.90 | $18.40 | 107317 |
| 2023-05-03 | 18.97 | $18.58 | 102017 |
| 2023-05-02 | 19.02 | $18.75 | 120200 |
| 2023-05-01 | 19.06 | $19.08 | 123339 |
| 2023-04-28 | 19.07 | $19.39 | 118745 |
| 2023-04-27 | 19.05 | $19.03 | 115723 |
| 2023-04-26 | 19.06 | $18.65 | 116100 |
| 2023-04-25 | 19.10 | $18.63 | 88200 |
| 2023-04-24 | 19.15 | $19.03 | 82045 |
| 2023-04-21 | 19.15 | $18.96 | 71836 |
| 2023-04-20 | 19.16 | $18.98 | 74700 |
| 2023-04-19 | 19.16 | $19.04 | 98300 |
| 2023-04-18 | 19.15 | $19.12 | 72500 |
| 2023-04-17 | 19.13 | $19.14 | 112000 |
| 2023-04-14 | 19.11 | $19.00 | 92606 |
| 2023-04-13 | 19.11 | $19.14 | 85100 |
| 2023-04-12 | 19.09 | $19.18 | 102900 |
| 2023-04-11 | 19.08 | $19.41 | 54100 |
| 2023-04-10 | 19.04 | $19.50 | 155814 |
| 2023-04-06 | 19.01 | $19.36 | 101013 |
| 2023-04-05 | 18.99 | $19.35 | 75600 |
| 2023-04-04 | 18.98 | $19.66 | 76200 |
| 2023-04-03 | 18.95 | $19.57 | 140100 |
| 2023-03-31 | 18.94 | $19.51 | 150000 |
| 2023-03-30 | 18.95 | $19.02 | 111400 |
| 2023-03-29 | 19.01 | $18.71 | 157936 |
| 2023-03-28 | 19.11 | $18.15 | 149030 |
| 2023-03-27 | 19.28 | $18.05 | 193204 |
| 2023-03-24 | 19.48 | $18.30 | 188100 |
| 2023-03-23 | 19.67 | $18.14 | 130023 |
| 2023-03-22 | 19.89 | $18.46 | 120441 |
| 2023-03-21 | 20.09 | $18.66 | 139605 |
| 2023-03-20 | 20.28 | $18.76 | 126145 |
| 2023-03-17 | 20.47 | $18.72 | 140000 |
| 2023-03-16 | 20.69 | $19.37 | 137674 |
| 2023-03-15 | 20.85 | $19.71 | 184800 |
| 2023-03-14 | 21.00 | $19.64 | 120134 |
| 2023-03-13 | 21.16 | $20.45 | 112115 |
| 2023-03-10 | 21.25 | $20.48 | 140241 |
| 2023-03-09 | 21.35 | $20.69 | 104039 |
| 2023-03-08 | 21.44 | $21.37 | 60602 |
| 2023-03-07 | 21.47 | $21.33 | 81200 |
| 2023-03-06 | 21.51 | $21.84 | 93737 |
| 2023-03-03 | 21.51 | $21.38 | 58437 |
| 2023-03-02 | 21.56 | $21.26 | 71114 |
| 2023-03-01 | 21.63 | $21.17 | 62700 |
| 2023-02-28 | 21.71 | $21.23 | 94300 |
| 2023-02-27 | 21.80 | $21.41 | 63348 |
| 2023-02-24 | 21.87 | $21.31 | 97347 |
| 2023-02-23 | 21.96 | $21.31 | 65643 |
| 2023-02-22 | 22.05 | $21.14 | 77100 |
| 2023-02-21 | 22.16 | $21.07 | 113208 |
| 2023-02-17 | 22.28 | $21.54 | 72514 |
| 2023-02-16 | 22.36 | $21.48 | 160838 |
| 2023-02-15 | 22.45 | $22.01 | 102602 |
| 2023-02-14 | 22.48 | $22.22 | 62300 |
| 2023-02-13 | 22.50 | $22.45 | 85318 |
| 2023-02-10 | 22.50 | $22.17 | 88500 |
| 2023-02-09 | 22.52 | $22.18 | 84600 |
| 2023-02-08 | 22.55 | $22.54 | 70221 |
| 2023-02-07 | 22.54 | $22.89 | 128200 |
| 2023-02-06 | 22.49 | $22.53 | 103100 |
| 2023-02-03 | 22.48 | $22.65 | 148146 |
| 2023-02-02 | 22.45 | $23.26 | 80546 |
| 2023-02-01 | 22.36 | $22.85 | 130100 |
| 2023-01-31 | 22.29 | $23.08 | 129100 |
| 2023-01-30 | 22.19 | $22.29 | 90800 |
| 2023-01-27 | 22.15 | $22.58 | 84928 |
| 2023-01-26 | 22.08 | $22.31 | 67900 |
| 2023-01-25 | 22.02 | $22.03 | 73449 |
| 2023-01-24 | 21.98 | $22.03 | 66640 |
| 2023-01-23 | 21.93 | $21.89 | 134600 |
| 2023-01-20 | 21.88 | $22.01 | 107737 |
| 2023-01-19 | 21.82 | $21.96 | 80117 |
| 2023-01-18 | 21.76 | $22.00 | 117641 |
| 2023-01-17 | 21.70 | $22.32 | 137500 |
| 2023-01-13 | 21.61 | $22.48 | 84500 |
| 2023-01-12 | 21.50 | $22.63 | 133628 |
| 2023-01-11 | 21.38 | $22.63 | 150147 |
| 2023-01-10 | 21.26 | $22.76 | 76942 |
| 2023-01-09 | 21.12 | $22.45 | 102938 |
| 2023-01-06 | 21.00 | $21.95 | 90913 |
| 2023-01-05 | 20.94 | $21.21 | 82900 |
| 2023-01-04 | 20.96 | $21.27 | 64600 |
| 2023-01-03 | 20.98 | $21.15 | 111500 |
| 2022-12-30 | 21.03 | $20.38 | 178544 |
| 2022-12-29 | 21.16 | $20.39 | 146900 |
| 2022-12-28 | 21.31 | $20.03 | 173700 |
| 2022-12-27 | 21.51 | $20.07 | 103447 |
| 2022-12-23 | 21.71 | $20.23 | 114600 |
| 2022-12-22 | 21.91 | $20.06 | 248621 |
| 2022-12-21 | 22.14 | $20.58 | 205900 |
| 2022-12-20 | 22.32 | $21.08 | 103702 |
| 2022-12-19 | 22.46 | $21.06 | 239400 |
| 2022-12-16 | 22.60 | $22.11 | 146600 |
| 2022-12-15 | 22.63 | $22.72 | 396100 |
| 2022-12-14 | 22.60 | $22.66 | 208324 |
| 2022-12-13 | 22.57 | $22.76 | 363434 |
| 2022-12-12 | 22.53 | $21.92 | 139541 |
| 2022-12-09 | 22.57 | $21.49 | 137402 |
| 2022-12-08 | 22.65 | $21.60 | 182600 |
| 2022-12-07 | 22.72 | $22.62 | 141825 |
| 2022-12-06 | 22.69 | $23.51 | 212711 |
| 2022-12-05 | 22.57 | $23.77 | 281721 |
| 2022-12-02 | 22.40 | $24.25 | 333366 |
| 2022-12-01 | 22.17 | $23.41 | 287919 |
| 2022-11-30 | 22.01 | $23.14 | 141400 |
| 2022-11-29 | 21.87 | $22.60 | 73629 |
| 2022-11-28 | 21.78 | $22.32 | 139105 |
| 2022-11-25 | 21.70 | $22.70 | 86716 |
| 2022-11-23 | 21.59 | $22.41 | 223042 |
| 2022-11-22 | 21.49 | $21.94 | 111500 |
| 2022-11-21 | 21.43 | $21.65 | 174423 |
| 2022-11-18 | 21.40 | $21.14 | 100207 |
| 2022-11-17 | 21.40 | $20.96 | 121434 |
| 2022-11-16 | 21.43 | $21.15 | 141300 |
| 2022-11-15 | 21.42 | $21.50 | 158242 |
| 2022-11-14 | 21.38 | $21.82 | 116401 |
| 2022-11-11 | 21.30 | $22.41 | 104200 |
| 2022-11-10 | 21.15 | $22.65 | 190900 |
| 2022-11-09 | 20.97 | $21.48 | 126139 |
| 2022-11-08 | 20.89 | $21.14 | 113342 |
| 2022-11-07 | 20.83 | $21.13 | 125617 |
| 2022-11-04 | 20.77 | $20.83 | 119641 |
| 2022-11-03 | 20.73 | $20.73 | 116900 |
| 2022-11-02 | 20.70 | $20.91 | 167318 |
| 2022-11-01 | 20.65 | $21.29 | 187432 |
| 2022-10-31 | 20.56 | $21.85 | 156262 |
| 2022-10-28 | 20.41 | $21.35 | 121041 |
| 2022-10-27 | 20.30 | $21.18 | 81500 |
| 2022-10-26 | 20.19 | $20.91 | 107207 |
| 2022-10-25 | 20.10 | $20.86 | 149200 |
| 2022-10-24 | 20.01 | $20.26 | 168900 |
| 2022-10-21 | 19.97 | $19.95 | 87000 |
| 2022-10-20 | 19.96 | $20.10 | 93821 |
| 2022-10-19 | 19.93 | $20.16 | 206119 |
| 2022-10-18 | 19.91 | $20.33 | 208244 |
| 2022-10-17 | 19.87 | $20.06 | 112600 |
| 2022-10-14 | 19.86 | $19.67 | 111100 |
| 2022-10-13 | 19.90 | $19.93 | 97445 |
| 2022-10-12 | 19.93 | $19.81 | 69400 |
| 2022-10-11 | 19.98 | $20.03 | 150748 |
| 2022-10-10 | 20.03 | $19.88 | 113100 |
| 2022-10-07 | 20.11 | $19.57 | 113114 |
| 2022-10-06 | 20.24 | $20.22 | 158800 |
| 2022-10-05 | 20.31 | $19.83 | 491100 |
| 2022-10-04 | 20.45 | $21.02 | 202456 |
| 2022-10-03 | 20.48 | $19.89 | 343022 |
| 2022-09-30 | 20.63 | $19.39 | 131824 |
| 2022-09-29 | 20.86 | $19.09 | 204100 |
| 2022-09-28 | 21.13 | $19.84 | 169163 |
| 2022-09-27 | 21.35 | $19.19 | 237731 |
| 2022-09-26 | 21.65 | $19.07 | 219200 |
| 2022-09-23 | 21.98 | $19.40 | 343300 |
| 2022-09-22 | 22.31 | $20.26 | 160600 |
| 2022-09-21 | 22.57 | $20.84 | 96900 |
| 2022-09-20 | 22.78 | $21.22 | 104800 |
| 2022-09-19 | 22.97 | $21.76 | 66900 |
| 2022-09-16 | 23.12 | $21.95 | 85037 |
| 2022-09-15 | 23.26 | $22.36 | 43622 |
| 2022-09-14 | 23.38 | $22.69 | 87200 |
| 2022-09-13 | 23.48 | $22.97 | 61409 |
| 2022-09-12 | 23.56 | $23.56 | 57713 |
| 2022-09-09 | 23.59 | $23.35 | 64500 |
| 2022-09-08 | 23.66 | $23.19 | 69100 |
| 2022-09-07 | 23.74 | $23.56 | 43200 |
| 2022-09-06 | 23.79 | $23.27 | 71102 |
| 2022-09-02 | 23.88 | $23.50 | 63349 |
| 2022-09-01 | 23.96 | $23.64 | 64500 |
| 2022-08-31 | 24.03 | $23.52 | 75024 |
| 2022-08-30 | 24.11 | $23.29 | 103900 |
| 2022-08-29 | 24.22 | $23.68 | 86800 |
| 2022-08-26 | 24.30 | $23.50 | 67200 |
| 2022-08-25 | 24.40 | $23.83 | 54100 |
| 2022-08-24 | 24.47 | $23.75 | 64310 |
| 2022-08-23 | 24.54 | $23.28 | 89900 |
| 2022-08-22 | 24.66 | $23.54 | 94300 |
| 2022-08-19 | 24.75 | $24.09 | 76900 |
| 2022-08-18 | 24.77 | $24.62 | 53000 |
| 2022-08-17 | 24.74 | $25.01 | 78200 |
| 2022-08-16 | 24.66 | $25.12 | 69424 |
| 2022-08-15 | 24.56 | $25.52 | 116030 |
| 2022-08-12 | 24.40 | $25.17 | 67126 |
| 2022-08-11 | 24.25 | $24.59 | 87400 |
| 2022-08-10 | 24.15 | $24.97 | 126434 |
| 2022-08-09 | 24.00 | $24.81 | 53528 |
| 2022-08-08 | 23.85 | $24.85 | 169031 |
| 2022-08-05 | 23.68 | $25.28 | 184500 |
| 2022-08-04 | 23.45 | $24.61 | 44626 |
| 2022-08-03 | 23.28 | $24.49 | 78022 |
| 2022-08-02 | 23.11 | $24.43 | 58000 |
| 2022-08-01 | 22.93 | $24.65 | 159100 |
| 2022-07-29 | 22.72 | $24.05 | 101507 |
| 2022-07-28 | 22.55 | $23.97 | 83407 |
| 2022-07-27 | 22.38 | $23.27 | 70700 |
| 2022-07-26 | 22.26 | $22.94 | 100200 |
| 2022-07-25 | 22.17 | $22.94 | 130945 |
| 2022-07-22 | 22.07 | $22.67 | 110700 |
| 2022-07-21 | 21.99 | $22.55 | 86700 |
| 2022-07-20 | 21.91 | $22.28 | 58231 |
| 2022-07-19 | 21.84 | $22.20 | 62629 |
| 2022-07-18 | 21.78 | $21.84 | 90000 |
| 2022-07-15 | 21.74 | $22.01 | 359000 |
| 2022-07-14 | 21.69 | $21.69 | 116800 |
| 2022-07-13 | 21.65 | $21.75 | 114100 |
| 2022-07-12 | 21.61 | $21.85 | 111500 |
| 2022-07-11 | 21.56 | $22.07 | 131426 |
| 2022-07-08 | 21.50 | $22.30 | 163428 |
| 2022-07-07 | 21.41 | $22.33 | 160300 |
| 2022-07-06 | 21.33 | $21.90 | 146117 |
| 2022-07-05 | 21.29 | $21.98 | 108046 |
| 2022-07-01 | 21.26 | $21.82 | 123329 |
| 2022-06-30 | 21.25 | $21.34 | 159700 |
| 2022-06-29 | 21.29 | $21.28 | 88900 |
| 2022-06-28 | 21.35 | $21.19 | 72900 |
| 2022-06-27 | 21.43 | $21.38 | 80600 |
| 2022-06-24 | 21.49 | $21.34 | 130222 |
| 2022-06-23 | 21.57 | $20.92 | 104206 |
| 2022-06-22 | 21.70 | $20.67 | 99413 |
| 2022-06-21 | 21.85 | $20.61 | 114500 |
| 2022-06-17 | 22.02 | $20.29 | 204043 |
| 2022-06-16 | 22.22 | $20.32 | 167500 |
| 2022-06-15 | 22.43 | $21.26 | 159700 |
| 2022-06-14 | 22.56 | $20.47 | 380420 |
| 2022-06-13 | 22.76 | $20.92 | 176544 |
| 2022-06-10 | 22.94 | $22.25 | 109600 |
| 2022-06-09 | 22.98 | $22.69 | 65700 |
| 2022-06-08 | 22.99 | $23.11 | 100800 |
| 2022-06-07 | 22.94 | $23.63 | 74200 |
| 2022-06-06 | 22.84 | $23.31 | 71827 |
| 2022-06-03 | 22.78 | $23.31 | 64737 |
| 2022-06-02 | 22.71 | $23.49 | 176200 |
| 2022-06-01 | 22.64 | $23.38 | 96505 |
| 2022-05-31 | 22.58 | $23.31 | 105900 |
| 2022-05-27 | 22.54 | $23.55 | 78202 |
| 2022-05-26 | 22.47 | $22.92 | 149400 |
| 2022-05-25 | 22.47 | $22.65 | 126639 |
| 2022-05-24 | 22.51 | $22.38 | 112500 |
| 2022-05-23 | 22.59 | $22.05 | 132113 |
| 2022-05-20 | 22.72 | $21.76 | 109712 |
| 2022-05-19 | 22.89 | $21.89 | 127220 |
| 2022-05-18 | 23.07 | $22.01 | 75700 |
| 2022-05-17 | 23.26 | $22.57 | 120532 |
| 2022-05-16 | 23.41 | $22.27 | 96618 |
| 2022-05-13 | 23.60 | $22.38 | 101700 |
| 2022-05-12 | 23.79 | $22.00 | 137900 |
| 2022-05-11 | 24.03 | $22.03 | 107436 |
| 2022-05-10 | 24.29 | $22.11 | 190700 |
| 2022-05-09 | 24.55 | $22.66 | 136200 |
| 2022-05-06 | 24.78 | $23.51 | 144300 |
| 2022-05-05 | 24.94 | $24.15 | 79648 |
| 2022-05-04 | 25.04 | $24.98 | 61109 |
| 2022-05-03 | 25.08 | $24.23 | 76535 |
| 2022-05-02 | 25.19 | $23.86 | 149030 |
| 2022-04-29 | 25.36 | $24.51 | 134412 |
| 2022-04-28 | 25.48 | $25.44 | 97605 |
| 2022-04-27 | 25.52 | $24.92 | 71109 |
| 2022-04-26 | 25.61 | $25.07 | 54800 |
| 2022-04-25 | 25.68 | $25.35 | 59116 |
| 2022-04-22 | 25.73 | $25.54 | 65144 |
| 2022-04-21 | 25.76 | $25.85 | 69544 |
| 2022-04-20 | 25.75 | $26.11 | 88500 |
| 2022-04-19 | 25.72 | $25.53 | 89100 |
| 2022-04-18 | 25.74 | $24.90 | 109600 |
| 2022-04-14 | 25.82 | $25.00 | 65000 |
| 2022-04-13 | 25.88 | $25.29 | 79867 |
| 2022-04-12 | 25.92 | $25.45 | 57226 |
| 2022-04-11 | 25.94 | $25.53 | 82000 |
| 2022-04-08 | 25.94 | $25.72 | 55312 |
| 2022-04-07 | 25.92 | $25.72 | 88813 |
| 2022-04-06 | 25.89 | $26.10 | 74624 |
| 2022-04-05 | 25.82 | $26.40 | 61700 |
| 2022-04-04 | 25.71 | $27.01 | 69600 |
| 2022-04-01 | 25.52 | $27.29 | 111042 |
| 2022-03-31 | 25.30 | $26.89 | 139217 |
| 2022-03-30 | 25.11 | $26.17 | 71600 |
| 2022-03-29 | 24.98 | $26.32 | 115028 |
| 2022-03-28 | 24.83 | $25.48 | 58900 |
| 2022-03-25 | 24.75 | $25.09 | 46900 |
| 2022-03-24 | 24.71 | $24.80 | 91800 |
| 2022-03-23 | 24.69 | $25.03 | 58015 |
| 2022-03-22 | 24.64 | $25.23 | 99500 |
| 2022-03-21 | 24.57 | $24.79 | 73637 |
| 2022-03-18 | 24.53 | $25.14 | 67038 |
| 2022-03-17 | 24.46 | $24.97 | 64000 |
| 2022-03-16 | 24.41 | $24.65 | 120331 |
| 2022-03-15 | 24.38 | $24.20 | 108600 |
| 2022-03-14 | 24.41 | $24.03 | 117935 |
| 2022-03-11 | 24.46 | $24.32 | 86943 |
| 2022-03-10 | 24.50 | $24.48 | 138804 |
| 2022-03-09 | 24.52 | $24.47 | 65100 |
| 2022-03-08 | 24.56 | $24.21 | 100100 |
| 2022-03-07 | 24.62 | $24.31 | 75874 |
| 2022-03-04 | 24.69 | $24.86 | 69439 |
| 2022-03-03 | 24.72 | $24.87 | 68900 |
| 2022-03-02 | 24.75 | $24.64 | 100500 |
| 2022-03-01 | 24.81 | $24.56 | 93300 |
| 2022-02-28 | 24.89 | $24.62 | 137230 |
| 2022-02-25 | 24.97 | $24.75 | 71500 |
| 2022-02-24 | 25.03 | $24.11 | 276712 |
| 2022-02-23 | 25.17 | $23.36 | 174900 |
| 2022-02-22 | 25.38 | $23.60 | 260900 |
| 2022-02-18 | 25.58 | $24.39 | 165700 |
| 2022-02-17 | 25.72 | $24.50 | 152200 |
| 2022-02-16 | 25.86 | $25.18 | 72013 |
| 2022-02-15 | 25.95 | $25.13 | 104625 |
| 2022-02-14 | 26.05 | $25.27 | 85447 |
| 2022-02-11 | 26.16 | $25.84 | 71011 |
| 2022-02-10 | 26.22 | $26.07 | 64836 |
| 2022-02-09 | 26.28 | $26.32 | 54500 |
| 2022-02-08 | 26.31 | $26.00 | 84600 |
| 2022-02-07 | 26.39 | $26.15 | 85700 |
| 2022-02-04 | 26.47 | $26.09 | 106143 |
| 2022-02-03 | 26.57 | $26.73 | 76600 |
| 2022-02-02 | 26.61 | $26.84 | 132700 |
| 2022-02-01 | 26.65 | $26.42 | 107100 |
| 2022-01-31 | 26.74 | $26.27 | 136048 |
| 2022-01-28 | 26.86 | $25.66 | 105707 |
| 2022-01-27 | 27.05 | $25.08 | 113042 |
| 2022-01-26 | 27.31 | $25.27 | 105500 |
| 2022-01-25 | 27.57 | $25.60 | 133109 |
| 2022-01-24 | 27.81 | $25.75 | 395671 |
| 2022-01-21 | 28.04 | $26.03 | 542100 |
| 2022-01-20 | 28.26 | $27.63 | 123244 |
| 2022-01-19 | 28.32 | $27.87 | 133337 |
| 2022-01-18 | 28.35 | $28.08 | 128325 |
| 2022-01-14 | 28.35 | $28.27 | 149110 |
| 2022-01-13 | 28.34 | $28.01 | 75936 |
| 2022-01-12 | 28.34 | $28.25 | 52300 |
| 2022-01-11 | 28.32 | $28.43 | 59742 |
| 2022-01-10 | 28.28 | $28.32 | 85424 |
| 2022-01-07 | 28.24 | $28.61 | 74000 |
| 2022-01-06 | 28.17 | $28.55 | 87900 |
| 2022-01-05 | 28.10 | $28.05 | 155000 |
| 2022-01-04 | 28.07 | $29.37 | 164900 |
| 2022-01-03 | 27.91 | $29.08 | 190405 |
| 2021-12-31 | 27.76 | $28.62 | 121734 |
| 2021-12-30 | 27.65 | $28.46 | 57400 |
| 2021-12-29 | 27.54 | $28.33 | 79046 |
| 2021-12-28 | 27.44 | $28.20 | 76400 |
| 2021-12-27 | 27.35 | $28.14 | 106511 |
| 2021-12-23 | 27.26 | $27.70 | 89932 |
| 2021-12-22 | 27.21 | $27.55 | 63347 |
| 2021-12-21 | 27.17 | $27.08 | 60401 |
| 2021-12-20 | 27.17 | $26.90 | 86803 |
| 2021-12-17 | 27.20 | $27.13 | 104503 |
| 2021-12-16 | 27.20 | $27.13 | 145629 |
| 2021-12-15 | 27.21 | $27.44 | 46005 |
| 2021-12-14 | 27.19 | $27.17 | 62800 |
| 2021-12-13 | 27.20 | $27.41 | 63100 |
| 2021-12-10 | 27.19 | $27.42 | 43924 |
| 2021-12-09 | 27.18 | $27.46 | 42600 |
| 2021-12-08 | 27.16 | $27.54 | 96500 |
| 2021-12-07 | 27.14 | $27.44 | 59300 |
| 2021-12-06 | 27.13 | $26.97 | 60209 |
| 2021-12-03 | 27.17 | $26.60 | 49206 |
| 2021-12-02 | 27.25 | $26.87 | 50931 |
| 2021-12-01 | 27.31 | $26.54 | 73800 |
| 2021-11-30 | 27.40 | $26.89 | 87500 |
| 2021-11-29 | 27.47 | $27.27 | 68400 |
| 2021-11-26 | 27.50 | $26.93 | 53300 |
| 2021-11-24 | 27.56 | $27.44 | 51032 |
| 2021-11-23 | 27.58 | $27.17 | 57500 |
| 2021-11-22 | 27.62 | $27.03 | 75216 |
| 2021-11-19 | 27.68 | $27.48 | 50500 |
| 2021-11-18 | 27.69 | $27.61 | 50600 |
| 2021-11-17 | 27.69 | $27.67 | 51800 |
| 2021-11-16 | 27.67 | $27.75 | 74047 |
| 2021-11-15 | 27.65 | $27.95 | 68000 |
| 2021-11-12 | 27.60 | $27.68 | 59600 |
| 2021-11-11 | 27.57 | $27.64 | 36000 |
| 2021-11-10 | 27.53 | $27.61 | 55300 |
| 2021-11-09 | 27.49 | $27.78 | 45541 |
| 2021-11-08 | 27.43 | $27.61 | 63900 |
| 2021-11-05 | 27.37 | $27.83 | 61400 |
| 2021-11-04 | 27.28 | $27.74 | 88500 |
| 2021-11-03 | 27.20 | $27.93 | 95742 |
| 2021-11-02 | 27.08 | $27.81 | 88600 |
| 2021-11-01 | 26.97 | $27.54 | 64500 |
| 2021-10-29 | 26.87 | $27.52 | 72311 |
| 2021-10-28 | 26.77 | $27.58 | 117500 |
| 2021-10-27 | 26.66 | $27.25 | 69611 |
| 2021-10-26 | 26.57 | $27.31 | 66500 |
| 2021-10-25 | 26.46 | $27.22 | 72000 |
| 2021-10-22 | 26.36 | $27.12 | 71014 |
| 2021-10-21 | 26.26 | $27.00 | 55147 |
| 2021-10-20 | 26.18 | $26.93 | 69015 |
| 2021-10-19 | 26.10 | $26.66 | 65600 |
| 2021-10-18 | 26.05 | $26.50 | 121600 |
| 2021-10-15 | 26.01 | $26.40 | 59229 |
| 2021-10-14 | 25.99 | $26.25 | 54600 |
| 2021-10-13 | 25.99 | $25.94 | 104700 |
| 2021-10-12 | 26.03 | $25.88 | 104500 |
| 2021-10-11 | 26.08 | $25.86 | 81844 |
| 2021-10-08 | 26.15 | $25.90 | 50017 |
| 2021-10-07 | 26.23 | $25.99 | 47000 |
| 2021-10-06 | 26.30 | $25.88 | 73809 |
| 2021-10-05 | 26.40 | $25.78 | 92400 |
| 2021-10-04 | 26.52 | $25.90 | 68927 |
| 2021-10-01 | 26.64 | $25.85 | 76300 |
| 2021-09-30 | 26.77 | $25.65 | 80429 |
| 2021-09-29 | 26.94 | $25.77 | 98509 |
| 2021-09-28 | 27.10 | $25.63 | 146730 |
| 2021-09-27 | 27.28 | $26.06 | 105500 |
| 2021-09-24 | 27.43 | $26.54 | 52800 |
| 2021-09-23 | 27.53 | $26.75 | 112014 |
| 2021-09-22 | 27.61 | $27.11 | 69103 |
| 2021-09-21 | 27.66 | $26.79 | 85821 |
| 2021-09-20 | 27.73 | $26.76 | 109400 |
| 2021-09-17 | 27.81 | $27.25 | 44803 |
| 2021-09-16 | 27.84 | $27.48 | 139304 |
| 2021-09-15 | 27.84 | $27.95 | 115202 |
| 2021-09-14 | 27.80 | $28.13 | 86600 |
| 2021-09-13 | 27.73 | $28.05 | 143519 |
| 2021-09-10 | 27.67 | $28.17 | 73830 |
| 2021-09-09 | 27.60 | $28.24 | 92800 |
| 2021-09-08 | 27.51 | $28.25 | 50300 |
| 2021-09-07 | 27.41 | $28.13 | 107717 |
| 2021-09-03 | 27.32 | $28.38 | 61900 |
| 2021-09-02 | 27.20 | $28.21 | 83040 |
| 2021-09-01 | 27.08 | $28.00 | 106100 |
| 2021-08-31 | 26.98 | $27.47 | 100608 |
| 2021-08-30 | 26.93 | $27.32 | 50700 |
| 2021-08-27 | 26.88 | $27.08 | 64900 |
| 2021-08-26 | 26.86 | $26.76 | 61325 |
| 2021-08-25 | 26.86 | $26.73 | 58400 |
| 2021-08-24 | 26.87 | $26.75 | 93200 |
| 2021-08-23 | 26.87 | $26.54 | 62800 |
| 2021-08-20 | 26.89 | $26.65 | 75500 |
| 2021-08-19 | 26.89 | $26.69 | 91952 |
| 2021-08-18 | 26.89 | $26.92 | 56931 |
| 2021-08-17 | 26.86 | $27.26 | 108617 |
| 2021-08-16 | 26.80 | $27.30 | 125100 |
| 2021-08-13 | 26.73 | $27.33 | 65717 |
| 2021-08-12 | 26.65 | $27.21 | 54746 |
| 2021-08-11 | 26.59 | $27.10 | 77932 |
| 2021-08-10 | 26.53 | $26.84 | 54500 |
| 2021-08-09 | 26.49 | $26.97 | 121901 |
| 2021-08-06 | 26.44 | $26.75 | 73400 |
| 2021-08-05 | 26.42 | $26.70 | 61400 |
| 2021-08-04 | 26.40 | $26.45 | 84400 |
| 2021-08-03 | 26.41 | $26.58 | 85145 |
| 2021-08-02 | 26.41 | $26.61 | 112522 |
| 2021-07-30 | 26.41 | $26.45 | 89425 |
| 2021-07-29 | 26.43 | $26.21 | 82330 |
| 2021-07-28 | 26.48 | $26.12 | 64600 |
| 2021-07-27 | 26.54 | $26.22 | 68000 |
| 2021-07-26 | 26.59 | $26.02 | 125702 |
| 2021-07-23 | 26.67 | $26.41 | 58000 |
| 2021-07-22 | 26.72 | $26.20 | 68924 |
| 2021-07-21 | 26.78 | $26.41 | 102014 |
| 2021-07-20 | 26.82 | $26.54 | 83846 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
20.56
2026-07-17
Close Price
$20.60
Vol: 108020
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
15.67
Average
21.79
Maximum
28.59
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.56 | $20.60 | 108020 |
| 2026-07-16 | 20.55 | $20.71 | 93103 |
| 2026-07-15 | 20.52 | $20.51 | 84800 |
| 2026-07-14 | 20.52 | $20.52 | 78124 |
| 2026-07-13 | 20.52 | $20.65 | 118337 |
| 2026-07-10 | 20.50 | $20.59 | 109648 |
| 2026-07-09 | 20.48 | $20.62 | 71245 |
| 2026-07-08 | 20.46 | $20.48 | 82500 |
| 2026-07-07 | 20.46 | $20.78 | 76105 |
| 2026-07-06 | 20.39 | $20.56 | 92400 |
| 2026-07-02 | 20.37 | $20.65 | 98548 |
| 2026-07-01 | 20.32 | $20.56 | 200800 |
| 2026-06-30 | 20.28 | $20.30 | 142361 |
| 2026-06-29 | 20.30 | $20.57 | 140638 |
| 2026-06-26 | 20.26 | $20.41 | 91200 |
| 2026-06-25 | 20.24 | $20.21 | 149500 |
| 2026-06-24 | 20.27 | $20.32 | 96000 |
| 2026-06-23 | 20.28 | $20.42 | 105540 |
| 2026-06-22 | 20.28 | $20.07 | 125700 |
| 2026-06-18 | 20.34 | $19.87 | 143012 |
| 2026-06-17 | 20.46 | $19.92 | 167485 |
| 2026-06-16 | 20.60 | $20.50 | 61300 |
| 2026-06-15 | 20.63 | $20.45 | 239606 |
| 2026-06-12 | 20.67 | $20.51 | 178900 |
| 2026-06-11 | 20.71 | $20.52 | 207148 |
| 2026-06-10 | 20.76 | $20.41 | 606200 |
| 2026-06-09 | 20.83 | $20.86 | 133000 |
| 2026-06-08 | 20.83 | $20.62 | 76088 |
| 2026-06-05 | 20.87 | $20.90 | 70945 |
| 2026-06-04 | 20.86 | $20.91 | 88100 |
| 2026-06-03 | 20.85 | $20.78 | 77246 |
| 2026-06-02 | 20.86 | $20.77 | 78946 |
| 2026-06-01 | 20.87 | $20.75 | 104905 |
| 2026-05-29 | 20.90 | $21.04 | 137900 |
| 2026-05-28 | 20.86 | $21.01 | 111398 |
| 2026-05-27 | 20.83 | $20.80 | 64511 |
| 2026-05-26 | 20.83 | $20.81 | 114007 |
| 2026-05-22 | 20.83 | $20.78 | 77803 |
| 2026-05-21 | 20.84 | $20.74 | 87000 |
| 2026-05-20 | 20.86 | $20.82 | 77000 |
| 2026-05-19 | 20.86 | $20.59 | 45700 |
| 2026-05-18 | 20.91 | $20.62 | 59800 |
| 2026-05-15 | 20.97 | $20.41 | 85317 |
| 2026-05-14 | 21.07 | $20.81 | 89600 |
| 2026-05-13 | 21.11 | $20.84 | 80500 |
| 2026-05-12 | 21.15 | $21.07 | 67143 |
| 2026-05-11 | 21.14 | $21.18 | 101300 |
| 2026-05-08 | 21.11 | $21.32 | 41927 |
| 2026-05-07 | 21.05 | $21.22 | 70300 |
| 2026-05-06 | 20.99 | $21.25 | 69746 |
| 2026-05-05 | 20.91 | $21.01 | 45500 |
| 2026-05-04 | 20.88 | $20.95 | 57147 |
| 2026-05-01 | 20.85 | $21.08 | 118221 |
| 2026-04-30 | 20.78 | $21.04 | 132600 |
| 2026-04-29 | 20.72 | $20.74 | 109108 |
| 2026-04-28 | 20.71 | $20.76 | 81100 |
| 2026-04-27 | 20.69 | $20.67 | 93000 |
| 2026-04-24 | 20.68 | $20.68 | 76900 |
| 2026-04-23 | 20.67 | $20.66 | 82800 |
| 2026-04-22 | 20.67 | $20.56 | 75600 |
| 2026-04-21 | 20.68 | $20.71 | 70766 |
| 2026-04-20 | 20.67 | $21.11 | 74500 |
| 2026-04-17 | 20.56 | $21.03 | 82514 |
| 2026-04-16 | 20.46 | $20.78 | 89348 |
| 2026-04-15 | 20.39 | $20.64 | 85810 |
| 2026-04-14 | 20.35 | $20.66 | 163637 |
| 2026-04-13 | 20.29 | $20.80 | 89940 |
| 2026-04-10 | 20.19 | $20.87 | 42900 |
| 2026-04-09 | 20.06 | $20.85 | 79944 |
| 2026-04-08 | 19.92 | $20.50 | 110100 |
| 2026-04-07 | 19.83 | $20.22 | 46341 |
| 2026-04-06 | 19.79 | $20.20 | 69800 |
| 2026-04-02 | 19.75 | $20.14 | 104400 |
| 2026-04-01 | 19.71 | $19.91 | 170136 |
| 2026-03-31 | 19.73 | $19.76 | 207300 |
| 2026-03-30 | 19.77 | $19.47 | 206300 |
| 2026-03-27 | 19.89 | $19.35 | 93506 |
| 2026-03-26 | 20.06 | $19.60 | 88521 |
| 2026-03-25 | 20.20 | $19.77 | 93404 |
| 2026-03-24 | 20.33 | $19.53 | 95524 |
| 2026-03-23 | 20.53 | $19.84 | 58132 |
| 2026-03-20 | 20.70 | $19.73 | 131300 |
| 2026-03-19 | 20.93 | $20.42 | 82973 |
| 2026-03-18 | 21.04 | $20.63 | 83329 |
| 2026-03-17 | 21.13 | $20.83 | 63592 |
| 2026-03-16 | 21.19 | $20.65 | 122925 |
| 2026-03-13 | 21.30 | $20.64 | 70233 |
| 2026-03-12 | 21.43 | $20.70 | 46100 |
| 2026-03-11 | 21.56 | $20.90 | 101000 |
| 2026-03-10 | 21.67 | $21.12 | 82423 |
| 2026-03-09 | 21.76 | $21.25 | 142290 |
| 2026-03-06 | 21.82 | $21.54 | 91841 |
| 2026-03-05 | 21.84 | $21.72 | 129013 |
| 2026-03-04 | 21.81 | $21.80 | 123132 |
| 2026-03-03 | 21.77 | $21.74 | 164213 |
| 2026-03-02 | 21.72 | $21.82 | 190531 |
| 2026-02-27 | 21.65 | $21.71 | 146433 |
| 2026-02-26 | 21.59 | $21.66 | 124321 |
| 2026-02-25 | 21.52 | $21.46 | 72100 |
| 2026-02-24 | 21.49 | $21.52 | 141000 |
| 2026-02-23 | 21.43 | $21.51 | 173700 |
| 2026-02-20 | 21.37 | $21.50 | 116922 |
| 2026-02-19 | 21.29 | $21.39 | 116200 |
| 2026-02-18 | 21.22 | $21.34 | 102233 |
| 2026-02-17 | 21.15 | $21.66 | 125100 |
| 2026-02-13 | 21.00 | $21.46 | 131608 |
| 2026-02-12 | 20.87 | $21.14 | 183622 |
| 2026-02-11 | 20.78 | $21.03 | 176947 |
| 2026-02-10 | 20.70 | $21.12 | 111158 |
| 2026-02-09 | 20.58 | $21.06 | 198803 |
| 2026-02-06 | 20.46 | $20.88 | 125147 |
| 2026-02-05 | 20.35 | $20.60 | 198600 |
| 2026-02-04 | 20.29 | $20.63 | 140800 |
| 2026-02-03 | 20.21 | $20.35 | 256533 |
| 2026-02-02 | 20.17 | $20.39 | 204800 |
| 2026-01-30 | 20.12 | $20.34 | 185933 |
| 2026-01-29 | 20.07 | $20.19 | 257095 |
| 2026-01-28 | 20.05 | $19.85 | 210242 |
| 2026-01-27 | 20.09 | $20.02 | 153100 |
| 2026-01-26 | 20.11 | $20.00 | 150044 |
| 2026-01-23 | 20.13 | $20.02 | 129896 |
| 2026-01-22 | 20.15 | $20.04 | 123000 |
| 2026-01-21 | 20.17 | $20.19 | 139269 |
| 2026-01-20 | 20.16 | $20.12 | 257501 |
| 2026-01-16 | 20.16 | $20.31 | 505430 |
| 2026-01-15 | 20.13 | $20.41 | 187800 |
| 2026-01-14 | 20.06 | $20.32 | 150020 |
| 2026-01-13 | 20.01 | $20.20 | 150519 |
| 2026-01-12 | 19.97 | $20.24 | 167900 |
| 2026-01-09 | 19.92 | $20.22 | 90736 |
| 2026-01-08 | 19.86 | $20.14 | 111400 |
| 2026-01-07 | 19.81 | $20.04 | 241100 |
| 2026-01-06 | 19.78 | $20.25 | 289400 |
| 2026-01-05 | 19.70 | $20.14 | 231900 |
| 2026-01-02 | 19.63 | $19.96 | 176933 |
| 2025-12-31 | 19.59 | $19.86 | 168630 |
| 2025-12-30 | 19.56 | $20.03 | 283301 |
| 2025-12-29 | 19.49 | $19.75 | 303612 |
| 2025-12-26 | 19.48 | $19.77 | 175229 |
| 2025-12-24 | 19.46 | $19.74 | 99000 |
| 2025-12-23 | 19.44 | $19.57 | 231000 |
| 2025-12-22 | 19.47 | $19.50 | 530600 |
| 2025-12-19 | 19.51 | $19.56 | 357343 |
| 2025-12-18 | 19.55 | $19.72 | 142613 |
| 2025-12-17 | 19.56 | $19.75 | 255600 |
| 2025-12-16 | 19.57 | $19.56 | 417048 |
| 2025-12-15 | 19.63 | $19.62 | 280136 |
| 2025-12-12 | 19.68 | $19.42 | 200111 |
| 2025-12-11 | 19.79 | $19.45 | 344000 |
| 2025-12-10 | 19.92 | $19.52 | 310646 |
| 2025-12-09 | 20.05 | $19.64 | 239401 |
| 2025-12-08 | 20.18 | $19.98 | 221407 |
| 2025-12-05 | 20.26 | $20.16 | 218242 |
| 2025-12-04 | 20.31 | $20.32 | 173200 |
| 2025-12-03 | 20.35 | $20.54 | 88017 |
| 2025-12-02 | 20.34 | $20.46 | 140940 |
| 2025-12-01 | 20.36 | $20.67 | 151800 |
| 2025-11-28 | 20.33 | $20.79 | 86332 |
| 2025-11-26 | 20.27 | $20.63 | 87910 |
| 2025-11-25 | 20.25 | $20.43 | 119200 |
| 2025-11-24 | 20.26 | $20.25 | 116600 |
| 2025-11-21 | 20.31 | $20.28 | 137201 |
| 2025-11-20 | 20.37 | $19.95 | 160600 |
| 2025-11-19 | 20.52 | $20.04 | 152700 |
| 2025-11-18 | 20.66 | $20.40 | 135300 |
| 2025-11-17 | 20.76 | $20.35 | 122117 |
| 2025-11-14 | 20.89 | $20.69 | 135700 |
| 2025-11-13 | 20.97 | $20.76 | 111400 |
| 2025-11-12 | 21.04 | $21.05 | 70200 |
| 2025-11-11 | 21.07 | $21.28 | 86733 |
| 2025-11-10 | 21.06 | $21.05 | 115819 |
| 2025-11-07 | 21.10 | $20.92 | 143609 |
| 2025-11-06 | 21.17 | $20.87 | 214200 |
| 2025-11-05 | 21.26 | $21.18 | 134215 |
| 2025-11-04 | 21.30 | $21.13 | 72308 |
| 2025-11-03 | 21.37 | $21.22 | 132023 |
| 2025-10-31 | 21.42 | $21.43 | 104627 |
| 2025-10-30 | 21.44 | $21.41 | 120600 |
| 2025-10-29 | 21.48 | $21.20 | 168841 |
| 2025-10-28 | 21.56 | $21.45 | 101805 |
| 2025-10-27 | 21.60 | $21.81 | 107514 |
| 2025-10-24 | 21.57 | $21.75 | 44300 |
| 2025-10-23 | 21.56 | $21.55 | 84960 |
| 2025-10-22 | 21.58 | $21.68 | 48900 |
| 2025-10-21 | 21.59 | $21.67 | 105200 |
| 2025-10-20 | 21.59 | $21.67 | 115700 |
| 2025-10-17 | 21.60 | $21.53 | 105700 |
| 2025-10-16 | 21.64 | $21.61 | 73644 |
| 2025-10-15 | 21.67 | $21.72 | 83430 |
| 2025-10-14 | 21.69 | $21.55 | 78434 |
| 2025-10-13 | 21.74 | $21.48 | 93600 |
| 2025-10-10 | 21.82 | $21.29 | 99032 |
| 2025-10-09 | 21.95 | $21.51 | 94500 |
| 2025-10-08 | 22.06 | $21.69 | 128300 |
| 2025-10-07 | 22.15 | $21.83 | 108013 |
| 2025-10-06 | 22.22 | $21.91 | 136139 |
| 2025-10-03 | 22.29 | $22.19 | 146500 |
| 2025-10-02 | 22.31 | $22.15 | 118300 |
| 2025-10-01 | 22.35 | $22.36 | 100200 |
| 2025-09-30 | 22.34 | $22.48 | 154400 |
| 2025-09-29 | 22.31 | $22.46 | 151200 |
| 2025-09-26 | 22.27 | $22.20 | 57825 |
| 2025-09-25 | 22.28 | $22.14 | 31807 |
| 2025-09-24 | 22.31 | $22.16 | 51400 |
| 2025-09-23 | 22.34 | $22.36 | 63735 |
| 2025-09-22 | 22.34 | $22.28 | 60200 |
| 2025-09-19 | 22.34 | $22.37 | 56000 |
| 2025-09-18 | 22.33 | $22.44 | 62442 |
| 2025-09-17 | 22.31 | $22.39 | 110334 |
| 2025-09-16 | 22.28 | $22.26 | 60803 |
| 2025-09-15 | 22.29 | $22.36 | 68434 |
| 2025-09-12 | 22.27 | $22.36 | 60100 |
| 2025-09-11 | 22.25 | $22.42 | 83900 |
| 2025-09-10 | 22.21 | $22.16 | 73800 |
| 2025-09-09 | 22.22 | $22.26 | 39432 |
| 2025-09-08 | 22.21 | $22.39 | 116209 |
| 2025-09-05 | 22.18 | $22.23 | 73611 |
| 2025-09-04 | 22.17 | $22.12 | 62100 |
| 2025-09-03 | 22.18 | $21.96 | 72000 |
| 2025-09-02 | 22.23 | $22.13 | 75500 |
| 2025-08-29 | 22.25 | $22.37 | 91600 |
| 2025-08-28 | 22.23 | $22.43 | 101100 |
| 2025-08-27 | 22.18 | $22.34 | 67823 |
| 2025-08-26 | 22.16 | $22.32 | 74927 |
| 2025-08-25 | 22.13 | $22.41 | 85600 |
| 2025-08-22 | 22.07 | $22.47 | 86610 |
| 2025-08-21 | 22.00 | $22.06 | 47510 |
| 2025-08-20 | 22.00 | $22.16 | 99300 |
| 2025-08-19 | 21.98 | $22.07 | 80600 |
| 2025-08-18 | 21.98 | $21.86 | 92145 |
| 2025-08-15 | 22.02 | $21.93 | 56322 |
| 2025-08-14 | 22.05 | $21.91 | 80800 |
| 2025-08-13 | 22.10 | $22.10 | 330400 |
| 2025-08-12 | 22.11 | $21.87 | 119641 |
| 2025-08-11 | 22.17 | $22.14 | 186100 |
| 2025-08-08 | 22.19 | $22.02 | 73800 |
| 2025-08-07 | 22.24 | $22.04 | 66400 |
| 2025-08-06 | 22.29 | $22.00 | 73752 |
| 2025-08-05 | 22.36 | $22.13 | 64600 |
| 2025-08-04 | 22.41 | $22.03 | 134516 |
| 2025-08-01 | 22.49 | $22.10 | 62100 |
| 2025-07-31 | 22.57 | $22.28 | 133602 |
| 2025-07-30 | 22.62 | $22.40 | 92100 |
| 2025-07-29 | 22.66 | $22.38 | 70605 |
| 2025-07-28 | 22.70 | $22.42 | 102913 |
| 2025-07-25 | 22.74 | $22.64 | 47800 |
| 2025-07-24 | 22.74 | $22.68 | 65929 |
| 2025-07-23 | 22.74 | $22.63 | 89465 |
| 2025-07-22 | 22.74 | $22.65 | 132100 |
| 2025-07-21 | 22.73 | $22.35 | 160200 |
| 2025-07-18 | 22.79 | $22.43 | 77232 |
| 2025-07-17 | 22.84 | $22.47 | 107345 |
| 2025-07-16 | 22.89 | $22.63 | 105800 |
| 2025-07-15 | 22.91 | $22.69 | 115800 |
| 2025-07-14 | 22.91 | $22.92 | 113022 |
| 2025-07-11 | 22.87 | $22.98 | 81110 |
| 2025-07-10 | 22.81 | $22.84 | 70600 |
| 2025-07-09 | 22.76 | $22.72 | 76503 |
| 2025-07-08 | 22.73 | $22.62 | 63054 |
| 2025-07-07 | 22.71 | $22.55 | 134341 |
| 2025-07-03 | 22.70 | $22.87 | 46840 |
| 2025-07-02 | 22.63 | $22.83 | 69400 |
| 2025-07-01 | 22.54 | $22.82 | 109523 |
| 2025-06-30 | 22.44 | $22.77 | 154126 |
| 2025-06-27 | 22.34 | $22.63 | 96021 |
| 2025-06-26 | 22.25 | $22.22 | 73700 |
| 2025-06-25 | 22.22 | $22.31 | 103700 |
| 2025-06-24 | 22.18 | $22.50 | 116200 |
| 2025-06-23 | 22.08 | $22.27 | 111919 |
| 2025-06-20 | 22.02 | $22.12 | 71400 |
| 2025-06-18 | 21.97 | $22.00 | 65700 |
| 2025-06-17 | 21.94 | $21.85 | 70200 |
| 2025-06-16 | 21.94 | $21.87 | 97447 |
| 2025-06-13 | 21.94 | $21.80 | 61100 |
| 2025-06-12 | 21.94 | $22.06 | 76530 |
| 2025-06-11 | 21.89 | $21.89 | 61407 |
| 2025-06-10 | 21.87 | $21.90 | 60637 |
| 2025-06-09 | 21.84 | $22.05 | 89900 |
| 2025-06-06 | 21.78 | $21.95 | 93806 |
| 2025-06-05 | 21.72 | $21.81 | 109663 |
| 2025-06-04 | 21.68 | $21.80 | 72406 |
| 2025-06-03 | 21.64 | $21.77 | 84405 |
| 2025-06-02 | 21.60 | $21.76 | 111400 |
| 2025-05-30 | 21.55 | $21.74 | 110219 |
| 2025-05-29 | 21.49 | $21.70 | 86400 |
| 2025-05-28 | 21.44 | $21.34 | 55107 |
| 2025-05-27 | 21.45 | $21.46 | 62100 |
| 2025-05-23 | 21.44 | $21.14 | 61000 |
| 2025-05-22 | 21.49 | $21.22 | 53837 |
| 2025-05-21 | 21.54 | $21.21 | 89001 |
| 2025-05-20 | 21.59 | $21.78 | 82100 |
| 2025-05-19 | 21.53 | $21.76 | 87800 |
| 2025-05-16 | 21.47 | $21.73 | 91589 |
| 2025-05-15 | 21.40 | $21.52 | 109500 |
| 2025-05-14 | 21.36 | $21.09 | 99600 |
| 2025-05-13 | 21.41 | $21.48 | 59200 |
| 2025-05-12 | 21.38 | $21.60 | 102128 |
| 2025-05-09 | 21.32 | $21.54 | 57046 |
| 2025-05-08 | 21.26 | $21.41 | 68842 |
| 2025-05-07 | 21.22 | $21.37 | 91933 |
| 2025-05-06 | 21.18 | $21.40 | 76919 |
| 2025-05-05 | 21.13 | $21.56 | 38000 |
| 2025-05-02 | 21.04 | $21.55 | 94516 |
| 2025-05-01 | 20.93 | $21.51 | 103700 |
| 2025-04-30 | 20.82 | $21.36 | 104320 |
| 2025-04-29 | 20.72 | $21.30 | 105300 |
| 2025-04-28 | 20.61 | $21.13 | 74100 |
| 2025-04-25 | 20.53 | $21.00 | 45200 |
| 2025-04-24 | 20.47 | $20.96 | 48800 |
| 2025-04-23 | 20.40 | $20.75 | 81800 |
| 2025-04-22 | 20.37 | $20.69 | 73507 |
| 2025-04-21 | 20.35 | $20.31 | 89027 |
| 2025-04-17 | 20.41 | $20.75 | 57400 |
| 2025-04-16 | 20.39 | $20.40 | 61100 |
| 2025-04-15 | 20.44 | $20.51 | 57012 |
| 2025-04-14 | 20.48 | $20.42 | 97500 |
| 2025-04-11 | 20.55 | $20.15 | 66021 |
| 2025-04-10 | 20.69 | $19.90 | 92200 |
| 2025-04-09 | 20.91 | $20.57 | 180700 |
| 2025-04-08 | 21.02 | $19.41 | 133800 |
| 2025-04-07 | 21.39 | $19.75 | 232869 |
| 2025-04-04 | 21.76 | $20.73 | 278200 |
| 2025-04-03 | 21.98 | $21.83 | 175312 |
| 2025-04-02 | 22.00 | $22.45 | 225930 |
| 2025-04-01 | 21.89 | $22.02 | 89932 |
| 2025-03-31 | 21.85 | $22.07 | 134520 |
| 2025-03-28 | 21.80 | $21.94 | 86323 |
| 2025-03-27 | 21.77 | $21.77 | 32944 |
| 2025-03-26 | 21.77 | $21.70 | 70000 |
| 2025-03-25 | 21.79 | $21.69 | 121838 |
| 2025-03-24 | 21.80 | $21.88 | 83900 |
| 2025-03-21 | 21.78 | $21.88 | 175023 |
| 2025-03-20 | 21.76 | $21.96 | 103312 |
| 2025-03-19 | 21.72 | $21.90 | 93608 |
| 2025-03-18 | 21.68 | $21.79 | 96008 |
| 2025-03-17 | 21.66 | $21.76 | 61519 |
| 2025-03-14 | 21.65 | $21.50 | 81800 |
| 2025-03-13 | 21.68 | $21.20 | 259208 |
| 2025-03-12 | 21.79 | $21.49 | 82408 |
| 2025-03-11 | 21.85 | $21.42 | 165300 |
| 2025-03-10 | 21.93 | $21.56 | 79469 |
| 2025-03-07 | 22.00 | $21.72 | 57800 |
| 2025-03-06 | 22.05 | $21.55 | 84918 |
| 2025-03-05 | 22.14 | $22.06 | 87864 |
| 2025-03-04 | 22.13 | $22.02 | 97849 |
| 2025-03-03 | 22.13 | $22.28 | 120600 |
| 2025-02-28 | 22.07 | $22.36 | 174800 |
| 2025-02-27 | 21.99 | $22.04 | 90520 |
| 2025-02-26 | 21.96 | $21.94 | 106600 |
| 2025-02-25 | 21.95 | $22.00 | 102600 |
| 2025-02-24 | 21.91 | $21.84 | 83514 |
| 2025-02-21 | 21.91 | $21.82 | 68600 |
| 2025-02-20 | 21.91 | $21.93 | 79647 |
| 2025-02-19 | 21.89 | $21.85 | 90343 |
| 2025-02-18 | 21.87 | $21.87 | 101409 |
| 2025-02-14 | 21.85 | $21.82 | 106400 |
| 2025-02-13 | 21.84 | $21.92 | 111646 |
| 2025-02-12 | 21.80 | $21.81 | 81000 |
| 2025-02-11 | 21.78 | $21.88 | 65800 |
| 2025-02-10 | 21.74 | $21.93 | 112463 |
| 2025-02-07 | 21.68 | $21.94 | 126831 |
| 2025-02-06 | 21.60 | $21.99 | 103939 |
| 2025-02-05 | 21.51 | $21.83 | 90316 |
| 2025-02-04 | 21.43 | $21.68 | 73809 |
| 2025-02-03 | 21.37 | $21.71 | 113400 |
| 2025-01-31 | 21.30 | $21.71 | 95500 |
| 2025-01-30 | 21.21 | $21.72 | 114820 |
| 2025-01-29 | 21.11 | $21.29 | 70200 |
| 2025-01-28 | 21.08 | $21.62 | 348438 |
| 2025-01-27 | 20.98 | $21.50 | 85088 |
| 2025-01-24 | 20.89 | $21.41 | 84800 |
| 2025-01-23 | 20.81 | $21.34 | 80641 |
| 2025-01-22 | 20.72 | $21.37 | 234000 |
| 2025-01-21 | 20.62 | $21.44 | 92741 |
| 2025-01-17 | 20.49 | $21.13 | 123400 |
| 2025-01-16 | 20.41 | $21.05 | 81700 |
| 2025-01-15 | 20.34 | $20.60 | 154400 |
| 2025-01-14 | 20.35 | $20.47 | 172400 |
| 2025-01-13 | 20.39 | $20.38 | 158125 |
| 2025-01-10 | 20.46 | $20.29 | 154434 |
| 2025-01-08 | 20.57 | $20.62 | 141943 |
| 2025-01-07 | 20.63 | $20.52 | 143800 |
| 2025-01-06 | 20.72 | $20.65 | 204700 |
| 2025-01-03 | 20.80 | $20.95 | 164303 |
| 2025-01-02 | 20.83 | $20.79 | 156800 |
| 2024-12-31 | 20.91 | $20.90 | 164600 |
| 2024-12-30 | 20.98 | $20.79 | 169939 |
| 2024-12-27 | 21.09 | $21.01 | 114800 |
| 2024-12-26 | 21.17 | $21.18 | 152400 |
| 2024-12-24 | 21.24 | $21.40 | 69703 |
| 2024-12-23 | 21.27 | $21.09 | 109800 |
| 2024-12-20 | 21.37 | $20.97 | 126400 |
| 2024-12-19 | 21.52 | $20.68 | 179500 |
| 2024-12-18 | 21.76 | $20.78 | 154135 |
| 2024-12-17 | 22.02 | $21.57 | 90735 |
| 2024-12-16 | 22.15 | $21.73 | 151300 |
| 2024-12-13 | 22.27 | $21.83 | 80142 |
| 2024-12-12 | 22.40 | $21.89 | 115231 |
| 2024-12-11 | 22.53 | $22.02 | 113800 |
| 2024-12-10 | 22.66 | $22.18 | 90600 |
| 2024-12-09 | 22.77 | $22.60 | 101301 |
| 2024-12-06 | 22.82 | $22.72 | 102306 |
| 2024-12-05 | 22.85 | $22.90 | 91205 |
| 2024-12-04 | 22.84 | $22.82 | 75300 |
| 2024-12-03 | 22.85 | $22.93 | 71330 |
| 2024-12-02 | 22.84 | $22.87 | 144100 |
| 2024-11-29 | 22.84 | $23.31 | 76207 |
| 2024-11-27 | 22.75 | $23.26 | 97300 |
| 2024-11-26 | 22.66 | $22.85 | 78745 |
| 2024-11-25 | 22.64 | $22.87 | 120307 |
| 2024-11-22 | 22.61 | $22.96 | 62800 |
| 2024-11-21 | 22.56 | $22.77 | 85409 |
| 2024-11-20 | 22.54 | $22.61 | 47600 |
| 2024-11-19 | 22.56 | $22.76 | 82800 |
| 2024-11-18 | 22.54 | $22.40 | 112600 |
| 2024-11-15 | 22.60 | $22.17 | 73970 |
| 2024-11-14 | 22.73 | $22.16 | 76900 |
| 2024-11-13 | 22.87 | $22.58 | 76900 |
| 2024-11-12 | 22.95 | $22.52 | 118345 |
| 2024-11-11 | 23.06 | $23.15 | 103000 |
| 2024-11-08 | 23.05 | $23.45 | 73632 |
| 2024-11-07 | 22.98 | $22.90 | 128244 |
| 2024-11-06 | 23.01 | $22.74 | 147900 |
| 2024-11-05 | 23.08 | $23.09 | 84700 |
| 2024-11-04 | 23.09 | $22.60 | 77678 |
| 2024-11-01 | 23.21 | $22.71 | 78800 |
| 2024-10-31 | 23.33 | $22.88 | 108647 |
| 2024-10-30 | 23.42 | $23.29 | 90828 |
| 2024-10-29 | 23.45 | $22.97 | 69962 |
| 2024-10-28 | 23.54 | $23.38 | 74600 |
| 2024-10-25 | 23.57 | $23.41 | 87200 |
| 2024-10-24 | 23.59 | $23.58 | 59808 |
| 2024-10-23 | 23.57 | $23.50 | 71800 |
| 2024-10-22 | 23.58 | $23.53 | 106000 |
| 2024-10-21 | 23.57 | $23.44 | 149037 |
| 2024-10-18 | 23.59 | $23.73 | 68600 |
| 2024-10-17 | 23.54 | $23.70 | 68500 |
| 2024-10-16 | 23.49 | $23.71 | 109228 |
| 2024-10-15 | 23.43 | $23.55 | 74300 |
| 2024-10-14 | 23.40 | $23.37 | 76520 |
| 2024-10-11 | 23.40 | $23.30 | 91100 |
| 2024-10-10 | 23.41 | $23.31 | 90800 |
| 2024-10-09 | 23.42 | $23.43 | 103633 |
| 2024-10-08 | 23.40 | $23.38 | 98442 |
| 2024-10-07 | 23.40 | $23.13 | 138816 |
| 2024-10-04 | 23.44 | $23.10 | 115649 |
| 2024-10-03 | 23.50 | $22.89 | 140200 |
| 2024-10-02 | 23.61 | $23.30 | 71120 |
| 2024-10-01 | 23.65 | $23.42 | 80418 |
| 2024-09-30 | 23.67 | $23.67 | 108940 |
| 2024-09-27 | 23.64 | $23.43 | 112927 |
| 2024-09-26 | 23.65 | $23.14 | 93830 |
| 2024-09-25 | 23.72 | $23.32 | 80120 |
| 2024-09-24 | 23.77 | $23.49 | 143900 |
| 2024-09-23 | 23.78 | $23.31 | 124000 |
| 2024-09-20 | 23.84 | $23.14 | 134200 |
| 2024-09-19 | 23.93 | $23.27 | 264030 |
| 2024-09-18 | 24.01 | $23.61 | 111105 |
| 2024-09-17 | 24.03 | $23.78 | 188150 |
| 2024-09-16 | 24.01 | $24.25 | 181316 |
| 2024-09-13 | 23.89 | $23.81 | 65706 |
| 2024-09-12 | 23.83 | $23.68 | 65231 |
| 2024-09-11 | 23.79 | $23.74 | 82500 |
| 2024-09-10 | 23.73 | $23.88 | 107935 |
| 2024-09-09 | 23.62 | $23.67 | 93000 |
| 2024-09-06 | 23.54 | $23.49 | 93900 |
| 2024-09-05 | 23.48 | $23.52 | 70026 |
| 2024-09-04 | 23.40 | $23.66 | 102614 |
| 2024-09-03 | 23.27 | $23.40 | 112129 |
| 2024-08-30 | 23.17 | $23.49 | 137900 |
| 2024-08-29 | 23.04 | $23.38 | 94400 |
| 2024-08-28 | 22.90 | $23.03 | 81941 |
| 2024-08-27 | 22.82 | $23.18 | 85618 |
| 2024-08-26 | 22.68 | $23.20 | 158500 |
| 2024-08-23 | 22.51 | $23.15 | 76828 |
| 2024-08-22 | 22.33 | $22.55 | 87227 |
| 2024-08-21 | 22.24 | $22.46 | 66139 |
| 2024-08-20 | 22.16 | $22.34 | 133700 |
| 2024-08-19 | 22.08 | $22.19 | 96559 |
| 2024-08-16 | 22.02 | $21.99 | 44400 |
| 2024-08-15 | 21.99 | $21.93 | 67602 |
| 2024-08-14 | 21.97 | $21.91 | 55200 |
| 2024-08-13 | 21.95 | $21.95 | 77300 |
| 2024-08-12 | 21.91 | $21.74 | 90800 |
| 2024-08-09 | 21.91 | $21.70 | 56700 |
| 2024-08-08 | 21.91 | $21.77 | 62931 |
| 2024-08-07 | 21.90 | $21.65 | 75000 |
| 2024-08-06 | 21.92 | $21.68 | 89714 |
| 2024-08-05 | 21.92 | $21.11 | 132700 |
| 2024-08-02 | 22.04 | $22.17 | 128846 |
| 2024-08-01 | 21.96 | $22.19 | 88500 |
| 2024-07-31 | 21.86 | $22.15 | 113940 |
| 2024-07-30 | 21.74 | $22.11 | 124300 |
| 2024-07-29 | 21.61 | $21.67 | 89743 |
| 2024-07-26 | 21.56 | $21.43 | 86000 |
| 2024-07-25 | 21.54 | $21.46 | 87100 |
| 2024-07-24 | 21.51 | $21.41 | 72312 |
| 2024-07-23 | 21.48 | $21.71 | 104923 |
| 2024-07-22 | 21.39 | $21.54 | 108432 |
| 2024-07-19 | 21.31 | $21.25 | 55272 |
| 2024-07-18 | 21.28 | $21.35 | 103116 |
| 2024-07-17 | 21.22 | $21.56 | 99400 |
| 2024-07-16 | 21.10 | $21.25 | 129207 |
| 2024-07-15 | 21.03 | $21.35 | 110501 |
| 2024-07-12 | 20.93 | $21.37 | 104726 |
| 2024-07-11 | 20.80 | $21.43 | 86800 |
| 2024-07-10 | 20.64 | $20.98 | 74107 |
| 2024-07-09 | 20.54 | $20.77 | 101720 |
| 2024-07-08 | 20.47 | $20.75 | 73549 |
| 2024-07-05 | 20.40 | $20.73 | 107027 |
| 2024-07-03 | 20.32 | $20.78 | 64500 |
| 2024-07-02 | 20.21 | $20.62 | 113004 |
| 2024-07-01 | 20.12 | $20.51 | 166000 |
| 2024-06-28 | 20.03 | $20.37 | 88324 |
| 2024-06-27 | 19.97 | $20.09 | 86427 |
| 2024-06-26 | 19.95 | $19.72 | 77424 |
| 2024-06-25 | 20.01 | $19.85 | 117500 |
| 2024-06-24 | 20.05 | $20.00 | 149400 |
| 2024-06-21 | 20.07 | $20.07 | 115744 |
| 2024-06-20 | 20.07 | $20.00 | 91900 |
| 2024-06-18 | 20.09 | $19.99 | 102516 |
| 2024-06-17 | 20.11 | $19.98 | 93107 |
| 2024-06-14 | 20.14 | $19.92 | 90933 |
| 2024-06-13 | 20.19 | $19.95 | 111734 |
| 2024-06-12 | 20.24 | $20.21 | 117300 |
| 2024-06-11 | 20.24 | $19.95 | 75622 |
| 2024-06-10 | 20.30 | $20.25 | 67600 |
| 2024-06-07 | 20.31 | $20.22 | 74846 |
| 2024-06-06 | 20.32 | $20.40 | 61315 |
| 2024-06-05 | 20.29 | $20.49 | 99736 |
| 2024-06-04 | 20.24 | $20.51 | 96700 |
| 2024-06-03 | 20.18 | $20.41 | 118648 |
| 2024-05-31 | 20.12 | $20.20 | 118009 |
| 2024-05-30 | 20.11 | $19.76 | 120300 |
| 2024-05-29 | 20.18 | $19.51 | 168600 |
| 2024-05-28 | 20.32 | $19.91 | 108909 |
| 2024-05-24 | 20.40 | $20.18 | 104817 |
| 2024-05-23 | 20.43 | $20.18 | 99631 |
| 2024-05-22 | 20.46 | $20.30 | 105204 |
| 2024-05-21 | 20.48 | $20.70 | 89743 |
| 2024-05-20 | 20.41 | $20.50 | 103434 |
| 2024-05-17 | 20.37 | $20.63 | 78406 |
| 2024-05-16 | 20.29 | $20.50 | 83558 |
| 2024-05-15 | 20.23 | $20.69 | 62911 |
| 2024-05-14 | 20.12 | $20.43 | 93822 |
| 2024-05-13 | 20.05 | $20.50 | 86700 |
| 2024-05-10 | 19.95 | $20.28 | 54600 |
| 2024-05-09 | 19.88 | $20.31 | 70144 |
| 2024-05-08 | 19.79 | $20.05 | 83513 |
| 2024-05-07 | 19.75 | $20.24 | 74949 |
| 2024-05-06 | 19.66 | $20.10 | 102011 |
| 2024-05-03 | 19.58 | $19.97 | 92104 |
| 2024-05-02 | 19.52 | $19.70 | 62800 |
| 2024-05-01 | 19.51 | $19.59 | 86118 |
| 2024-04-30 | 19.52 | $19.43 | 127041 |
| 2024-04-29 | 19.57 | $19.73 | 121000 |
| 2024-04-26 | 19.56 | $19.77 | 114137 |
| 2024-04-25 | 19.55 | $19.51 | 136507 |
| 2024-04-24 | 19.59 | $20.02 | 89844 |
| 2024-04-23 | 19.53 | $19.99 | 118600 |
| 2024-04-22 | 19.46 | $19.92 | 179941 |
| 2024-04-19 | 19.41 | $19.50 | 134000 |
| 2024-04-18 | 19.44 | $19.21 | 140300 |
| 2024-04-17 | 19.53 | $19.02 | 94100 |
| 2024-04-16 | 19.69 | $18.83 | 120400 |
| 2024-04-15 | 19.91 | $19.12 | 146700 |
| 2024-04-12 | 20.10 | $19.50 | 83437 |
| 2024-04-11 | 20.25 | $19.78 | 129200 |
| 2024-04-10 | 20.36 | $19.88 | 139144 |
| 2024-04-09 | 20.47 | $20.31 | 133600 |
| 2024-04-08 | 20.51 | $20.34 | 94000 |
| 2024-04-05 | 20.55 | $20.29 | 67947 |
| 2024-04-04 | 20.61 | $20.32 | 96400 |
| 2024-04-03 | 20.66 | $20.44 | 127205 |
| 2024-04-02 | 20.71 | $20.38 | 118400 |
| 2024-04-01 | 20.77 | $20.69 | 127900 |
| 2024-03-28 | 20.77 | $21.03 | 191900 |
| 2024-03-27 | 20.70 | $20.79 | 76122 |
| 2024-03-26 | 20.67 | $20.71 | 125500 |
| 2024-03-25 | 20.66 | $20.47 | 83600 |
| 2024-03-22 | 20.69 | $20.41 | 105802 |
| 2024-03-21 | 20.73 | $20.59 | 80826 |
| 2024-03-20 | 20.75 | $20.58 | 82204 |
| 2024-03-19 | 20.77 | $20.39 | 73804 |
| 2024-03-18 | 20.84 | $20.48 | 144600 |
| 2024-03-15 | 20.89 | $20.62 | 88728 |
| 2024-03-14 | 20.92 | $20.58 | 104343 |
| 2024-03-13 | 20.96 | $20.82 | 72300 |
| 2024-03-12 | 20.96 | $20.95 | 62300 |
| 2024-03-11 | 20.93 | $21.13 | 100701 |
| 2024-03-08 | 20.85 | $21.11 | 81600 |
| 2024-03-07 | 20.77 | $21.10 | 67300 |
| 2024-03-06 | 20.67 | $21.13 | 112400 |
| 2024-03-05 | 20.55 | $20.89 | 158200 |
| 2024-03-04 | 20.46 | $20.83 | 93678 |
| 2024-03-01 | 20.36 | $20.65 | 123200 |
| 2024-02-29 | 20.29 | $20.46 | 112200 |
| 2024-02-28 | 20.24 | $20.34 | 107500 |
| 2024-02-27 | 20.21 | $20.30 | 98713 |
| 2024-02-26 | 20.19 | $20.27 | 180995 |
| 2024-02-23 | 20.17 | $20.33 | 101200 |
| 2024-02-22 | 20.13 | $20.15 | 130131 |
| 2024-02-21 | 20.12 | $20.08 | 78700 |
| 2024-02-20 | 20.13 | $19.99 | 96325 |
| 2024-02-16 | 20.16 | $19.96 | 83000 |
| 2024-02-15 | 20.20 | $20.19 | 100926 |
| 2024-02-14 | 20.19 | $20.01 | 80300 |
| 2024-02-13 | 20.23 | $19.74 | 125108 |
| 2024-02-12 | 20.32 | $20.18 | 121600 |
| 2024-02-09 | 20.34 | $20.17 | 131015 |
| 2024-02-08 | 20.36 | $20.11 | 71900 |
| 2024-02-07 | 20.39 | $20.32 | 73749 |
| 2024-02-06 | 20.39 | $20.21 | 95705 |
| 2024-02-05 | 20.40 | $20.12 | 123493 |
| 2024-02-02 | 20.44 | $20.42 | 92427 |
| 2024-02-01 | 20.42 | $20.66 | 105031 |
| 2024-01-31 | 20.34 | $20.14 | 127017 |
| 2024-01-30 | 20.36 | $20.43 | 89400 |
| 2024-01-29 | 20.32 | $20.53 | 132200 |
| 2024-01-26 | 20.25 | $20.17 | 106707 |
| 2024-01-25 | 20.24 | $20.12 | 126100 |
| 2024-01-24 | 20.24 | $19.86 | 126326 |
| 2024-01-23 | 20.30 | $20.00 | 117329 |
| 2024-01-22 | 20.34 | $20.11 | 126416 |
| 2024-01-19 | 20.35 | $19.72 | 124700 |
| 2024-01-18 | 20.45 | $19.52 | 167703 |
| 2024-01-17 | 20.60 | $19.60 | 117900 |
| 2024-01-16 | 20.76 | $19.97 | 158600 |
| 2024-01-12 | 20.87 | $20.50 | 165106 |
| 2024-01-11 | 20.87 | $20.73 | 186000 |
| 2024-01-10 | 20.83 | $20.98 | 144700 |
| 2024-01-09 | 20.72 | $20.98 | 206600 |
| 2024-01-08 | 20.59 | $20.82 | 177134 |
| 2024-01-05 | 20.47 | $20.43 | 123815 |
| 2024-01-04 | 20.40 | $20.30 | 92727 |
| 2024-01-03 | 20.36 | $19.98 | 152627 |
| 2024-01-02 | 20.36 | $20.38 | 150800 |
| 2023-12-29 | 20.28 | $20.16 | 141600 |
| 2023-12-28 | 20.23 | $20.25 | 128042 |
| 2023-12-27 | 20.15 | $20.07 | 155143 |
| 2023-12-26 | 20.09 | $20.09 | 166509 |
| 2023-12-22 | 20.02 | $19.72 | 136523 |
| 2023-12-21 | 20.00 | $19.75 | 130538 |
| 2023-12-20 | 19.97 | $19.80 | 115406 |
| 2023-12-19 | 19.92 | $20.11 | 219100 |
| 2023-12-18 | 19.80 | $19.75 | 143200 |
| 2023-12-15 | 19.72 | $19.65 | 151404 |
| 2023-12-14 | 19.65 | $19.96 | 252932 |
| 2023-12-13 | 19.51 | $19.80 | 198344 |
| 2023-12-12 | 19.36 | $19.05 | 99500 |
| 2023-12-11 | 19.35 | $19.36 | 110700 |
| 2023-12-08 | 19.26 | $19.25 | 112968 |
| 2023-12-07 | 19.19 | $19.28 | 141800 |
| 2023-12-06 | 19.08 | $19.42 | 124610 |
| 2023-12-05 | 18.93 | $19.13 | 205526 |
| 2023-12-04 | 18.81 | $19.40 | 209029 |
| 2023-12-01 | 18.61 | $19.23 | 198825 |
| 2023-11-30 | 18.42 | $18.55 | 308800 |
| 2023-11-29 | 18.33 | $18.75 | 210531 |
| 2023-11-28 | 18.18 | $18.64 | 181711 |
| 2023-11-27 | 18.02 | $18.36 | 205600 |
| 2023-11-24 | 17.90 | $18.38 | 77704 |
| 2023-11-22 | 17.75 | $18.26 | 176830 |
| 2023-11-21 | 17.61 | $17.96 | 137740 |
| 2023-11-20 | 17.50 | $17.94 | 261329 |
| 2023-11-17 | 17.37 | $17.79 | 177600 |
| 2023-11-16 | 17.26 | $17.89 | 173715 |
| 2023-11-15 | 17.10 | $17.82 | 162026 |
| 2023-11-14 | 16.93 | $17.74 | 196846 |
| 2023-11-13 | 16.76 | $16.96 | 118300 |
| 2023-11-10 | 16.71 | $16.98 | 147128 |
| 2023-11-09 | 16.66 | $16.67 | 112600 |
| 2023-11-08 | 16.67 | $16.95 | 182200 |
| 2023-11-07 | 16.62 | $17.02 | 192300 |
| 2023-11-06 | 16.54 | $17.27 | 223024 |
| 2023-11-03 | 16.40 | $18.06 | 198002 |
| 2023-11-02 | 16.08 | $17.37 | 198000 |
| 2023-11-01 | 15.85 | $16.75 | 346413 |
| 2023-10-31 | 15.71 | $16.23 | 254800 |
| 2023-10-30 | 15.67 | $15.77 | 266512 |
| 2023-10-27 | 15.72 | $15.74 | 158606 |
| 2023-10-26 | 15.78 | $15.92 | 177100 |
| 2023-10-25 | 15.83 | $15.54 | 180100 |
| 2023-10-24 | 15.96 | $15.95 | 148100 |
| 2023-10-23 | 16.03 | $15.77 | 175505 |
| 2023-10-20 | 16.16 | $15.95 | 110900 |
| 2023-10-19 | 16.27 | $16.04 | 163922 |
| 2023-10-18 | 16.39 | $16.52 | 109135 |
| 2023-10-17 | 16.42 | $16.74 | 168800 |
| 2023-10-16 | 16.42 | $16.66 | 143000 |
| 2023-10-13 | 16.44 | $16.52 | 176400 |
| 2023-10-12 | 16.49 | $16.55 | 203200 |
| 2023-10-11 | 16.55 | $16.86 | 157914 |
| 2023-10-10 | 16.56 | $16.66 | 105709 |
| 2023-10-09 | 16.61 | $16.65 | 218901 |
| 2023-10-06 | 16.68 | $16.37 | 253535 |
| 2023-10-05 | 16.82 | $16.38 | 282536 |
| 2023-10-04 | 16.99 | $16.69 | 150500 |
| 2023-10-03 | 17.12 | $16.54 | 251802 |
| 2023-10-02 | 17.31 | $16.98 | 230300 |
| 2023-09-29 | 17.44 | $17.16 | 183500 |
| 2023-09-28 | 17.55 | $17.18 | 136602 |
| 2023-09-27 | 17.68 | $17.12 | 150862 |
| 2023-09-26 | 17.85 | $17.33 | 191247 |
| 2023-09-25 | 18.00 | $17.66 | 150838 |
| 2023-09-22 | 18.11 | $17.86 | 148321 |
| 2023-09-21 | 18.20 | $17.90 | 124700 |
| 2023-09-20 | 18.29 | $18.28 | 119013 |
| 2023-09-19 | 18.31 | $18.27 | 143500 |
| 2023-09-18 | 18.35 | $18.54 | 170700 |
| 2023-09-15 | 18.34 | $18.38 | 91037 |
| 2023-09-14 | 18.35 | $18.39 | 144934 |
| 2023-09-13 | 18.38 | $17.97 | 109900 |
| 2023-09-12 | 18.49 | $18.18 | 91400 |
| 2023-09-11 | 18.58 | $18.41 | 120500 |
| 2023-09-08 | 18.63 | $18.47 | 123800 |
| 2023-09-07 | 18.69 | $18.60 | 77908 |
| 2023-09-06 | 18.72 | $18.56 | 96323 |
| 2023-09-05 | 18.77 | $18.75 | 88700 |
| 2023-09-01 | 18.79 | $18.90 | 146541 |
| 2023-08-31 | 18.79 | $18.81 | 95507 |
| 2023-08-30 | 18.80 | $18.87 | 118100 |
| 2023-08-29 | 18.79 | $19.04 | 167926 |
| 2023-08-28 | 18.76 | $18.81 | 66600 |
| 2023-08-25 | 18.77 | $18.73 | 71300 |
| 2023-08-24 | 18.80 | $18.63 | 90500 |
| 2023-08-23 | 18.85 | $18.85 | 82500 |
| 2023-08-22 | 18.87 | $18.51 | 70714 |
| 2023-08-21 | 18.96 | $18.45 | 93200 |
| 2023-08-18 | 19.08 | $18.60 | 128525 |
| 2023-08-17 | 19.19 | $18.70 | 119500 |
| 2023-08-16 | 19.29 | $18.84 | 145538 |
| 2023-08-15 | 19.38 | $19.01 | 70714 |
| 2023-08-14 | 19.46 | $19.31 | 88000 |
| 2023-08-11 | 19.47 | $19.34 | 66702 |
| 2023-08-10 | 19.49 | $19.26 | 83825 |
| 2023-08-09 | 19.52 | $19.27 | 96900 |
| 2023-08-08 | 19.56 | $19.32 | 93422 |
| 2023-08-07 | 19.58 | $19.39 | 76805 |
| 2023-08-04 | 19.60 | $19.30 | 100200 |
| 2023-08-03 | 19.64 | $19.30 | 154901 |
| 2023-08-02 | 19.68 | $19.57 | 111935 |
| 2023-08-01 | 19.67 | $19.78 | 139400 |
| 2023-07-31 | 19.62 | $19.80 | 147743 |
| 2023-07-28 | 19.55 | $19.50 | 101200 |
| 2023-07-27 | 19.53 | $19.39 | 102919 |
| 2023-07-26 | 19.52 | $19.61 | 103270 |
| 2023-07-25 | 19.47 | $19.49 | 91200 |
| 2023-07-24 | 19.44 | $19.40 | 134500 |
| 2023-07-21 | 19.42 | $19.37 | 84000 |
| 2023-07-20 | 19.39 | $19.40 | 131110 |
| 2023-07-19 | 19.36 | $19.38 | 81000 |
| 2023-07-18 | 19.32 | $19.11 | 109900 |
| 2023-07-17 | 19.34 | $19.26 | 101500 |
| 2023-07-14 | 19.32 | $19.35 | 98000 |
| 2023-07-13 | 19.27 | $19.51 | 90900 |
| 2023-07-12 | 19.19 | $19.52 | 130038 |
| 2023-07-11 | 19.09 | $19.29 | 92939 |
| 2023-07-10 | 19.02 | $19.27 | 156400 |
| 2023-07-07 | 18.94 | $19.30 | 193400 |
| 2023-07-06 | 18.84 | $18.93 | 103728 |
| 2023-07-05 | 18.80 | $19.23 | 118037 |
| 2023-07-03 | 18.69 | $19.17 | 135500 |
| 2023-06-30 | 18.58 | $18.99 | 108864 |
| 2023-06-29 | 18.48 | $18.84 | 97500 |
| 2023-06-28 | 18.40 | $18.68 | 111145 |
| 2023-06-27 | 18.34 | $18.60 | 146300 |
| 2023-06-26 | 18.29 | $18.28 | 169148 |
| 2023-06-23 | 18.30 | $18.03 | 126829 |
| 2023-06-22 | 18.36 | $18.06 | 167025 |
| 2023-06-21 | 18.43 | $18.19 | 107128 |
| 2023-06-20 | 18.48 | $18.25 | 145800 |
| 2023-06-16 | 18.52 | $18.49 | 117337 |
| 2023-06-15 | 18.52 | $18.61 | 109611 |
| 2023-06-14 | 18.50 | $18.59 | 110646 |
| 2023-06-13 | 18.48 | $18.53 | 125912 |
| 2023-06-12 | 18.46 | $18.60 | 120400 |
| 2023-06-09 | 18.43 | $18.74 | 79046 |
| 2023-06-08 | 18.36 | $18.86 | 107800 |
| 2023-06-07 | 18.26 | $19.01 | 115200 |
| 2023-06-06 | 18.11 | $18.73 | 102431 |
| 2023-06-05 | 17.99 | $18.59 | 101685 |
| 2023-06-02 | 17.89 | $18.52 | 149800 |
| 2023-06-01 | 17.78 | $18.38 | 115900 |
| 2023-05-31 | 17.69 | $18.12 | 156724 |
| 2023-05-30 | 17.64 | $18.00 | 276741 |
| 2023-05-26 | 17.62 | $17.75 | 152032 |
| 2023-05-25 | 17.64 | $17.42 | 134200 |
| 2023-05-24 | 17.74 | $17.53 | 147050 |
| 2023-05-23 | 17.83 | $17.80 | 166600 |
| 2023-05-22 | 17.89 | $17.93 | 186300 |
| 2023-05-19 | 17.93 | $17.88 | 117200 |
| 2023-05-18 | 17.99 | $17.93 | 105024 |
| 2023-05-17 | 18.05 | $17.86 | 206000 |
| 2023-05-16 | 18.13 | $17.89 | 167700 |
| 2023-05-15 | 18.23 | $18.09 | 147142 |
| 2023-05-12 | 18.30 | $18.10 | 81400 |
| 2023-05-11 | 18.38 | $18.12 | 97700 |
| 2023-05-10 | 18.48 | $18.34 | 102932 |
| 2023-05-09 | 18.54 | $18.33 | 91313 |
| 2023-05-08 | 18.62 | $18.63 | 79700 |
| 2023-05-05 | 18.65 | $18.73 | 103300 |
| 2023-05-04 | 18.66 | $18.40 | 107317 |
| 2023-05-03 | 18.75 | $18.58 | 102017 |
| 2023-05-02 | 18.82 | $18.75 | 120200 |
| 2023-05-01 | 18.86 | $19.08 | 123339 |
| 2023-04-28 | 18.84 | $19.39 | 118745 |
| 2023-04-27 | 18.76 | $19.03 | 115723 |
| 2023-04-26 | 18.73 | $18.65 | 116100 |
| 2023-04-25 | 18.79 | $18.63 | 88200 |
| 2023-04-24 | 18.86 | $19.03 | 82045 |
| 2023-04-21 | 18.86 | $18.96 | 71836 |
| 2023-04-20 | 18.88 | $18.98 | 74700 |
| 2023-04-19 | 18.89 | $19.04 | 98300 |
| 2023-04-18 | 18.90 | $19.12 | 72500 |
| 2023-04-17 | 18.90 | $19.14 | 112000 |
| 2023-04-14 | 18.89 | $19.00 | 92606 |
| 2023-04-13 | 18.92 | $19.14 | 85100 |
| 2023-04-12 | 18.92 | $19.18 | 102900 |
| 2023-04-11 | 18.92 | $19.41 | 54100 |
| 2023-04-10 | 18.86 | $19.50 | 155814 |
| 2023-04-06 | 18.79 | $19.36 | 101013 |
| 2023-04-05 | 18.73 | $19.35 | 75600 |
| 2023-04-04 | 18.68 | $19.66 | 76200 |
| 2023-04-03 | 18.55 | $19.57 | 140100 |
| 2023-03-31 | 18.42 | $19.51 | 150000 |
| 2023-03-30 | 18.30 | $19.02 | 111400 |
| 2023-03-29 | 18.26 | $18.71 | 157936 |
| 2023-03-28 | 18.28 | $18.15 | 149030 |
| 2023-03-27 | 18.44 | $18.05 | 193204 |
| 2023-03-24 | 18.64 | $18.30 | 188100 |
| 2023-03-23 | 18.83 | $18.14 | 130023 |
| 2023-03-22 | 19.10 | $18.46 | 120441 |
| 2023-03-21 | 19.34 | $18.66 | 139605 |
| 2023-03-20 | 19.59 | $18.76 | 126145 |
| 2023-03-17 | 19.85 | $18.72 | 140000 |
| 2023-03-16 | 20.18 | $19.37 | 137674 |
| 2023-03-15 | 20.42 | $19.71 | 184800 |
| 2023-03-14 | 20.63 | $19.64 | 120134 |
| 2023-03-13 | 20.90 | $20.45 | 112115 |
| 2023-03-10 | 21.04 | $20.48 | 140241 |
| 2023-03-09 | 21.19 | $20.69 | 104039 |
| 2023-03-08 | 21.33 | $21.37 | 60602 |
| 2023-03-07 | 21.36 | $21.33 | 81200 |
| 2023-03-06 | 21.39 | $21.84 | 93737 |
| 2023-03-03 | 21.32 | $21.38 | 58437 |
| 2023-03-02 | 21.34 | $21.26 | 71114 |
| 2023-03-01 | 21.40 | $21.17 | 62700 |
| 2023-02-28 | 21.48 | $21.23 | 94300 |
| 2023-02-27 | 21.56 | $21.41 | 63348 |
| 2023-02-24 | 21.62 | $21.31 | 97347 |
| 2023-02-23 | 21.71 | $21.31 | 65643 |
| 2023-02-22 | 21.81 | $21.14 | 77100 |
| 2023-02-21 | 21.97 | $21.07 | 113208 |
| 2023-02-17 | 22.18 | $21.54 | 72514 |
| 2023-02-16 | 22.31 | $21.48 | 160838 |
| 2023-02-15 | 22.48 | $22.01 | 102602 |
| 2023-02-14 | 22.56 | $22.22 | 62300 |
| 2023-02-13 | 22.61 | $22.45 | 85318 |
| 2023-02-10 | 22.62 | $22.17 | 88500 |
| 2023-02-09 | 22.69 | $22.18 | 84600 |
| 2023-02-08 | 22.77 | $22.54 | 70221 |
| 2023-02-07 | 22.78 | $22.89 | 128200 |
| 2023-02-06 | 22.72 | $22.53 | 103100 |
| 2023-02-03 | 22.72 | $22.65 | 148146 |
| 2023-02-02 | 22.69 | $23.26 | 80546 |
| 2023-02-01 | 22.53 | $22.85 | 130100 |
| 2023-01-31 | 22.43 | $23.08 | 129100 |
| 2023-01-30 | 22.26 | $22.29 | 90800 |
| 2023-01-27 | 22.23 | $22.58 | 84928 |
| 2023-01-26 | 22.13 | $22.31 | 67900 |
| 2023-01-25 | 22.07 | $22.03 | 73449 |
| 2023-01-24 | 22.06 | $22.03 | 66640 |
| 2023-01-23 | 22.05 | $21.89 | 134600 |
| 2023-01-20 | 22.07 | $22.01 | 107737 |
| 2023-01-19 | 22.06 | $21.96 | 80117 |
| 2023-01-18 | 22.06 | $22.00 | 117641 |
| 2023-01-17 | 22.05 | $22.32 | 137500 |
| 2023-01-13 | 21.97 | $22.48 | 84500 |
| 2023-01-12 | 21.85 | $22.63 | 133628 |
| 2023-01-11 | 21.67 | $22.63 | 150147 |
| 2023-01-10 | 21.46 | $22.76 | 76942 |
| 2023-01-09 | 21.19 | $22.45 | 102938 |
| 2023-01-06 | 20.94 | $21.95 | 90913 |
| 2023-01-05 | 20.77 | $21.21 | 82900 |
| 2023-01-04 | 20.72 | $21.27 | 64600 |
| 2023-01-03 | 20.65 | $21.15 | 111500 |
| 2022-12-30 | 20.60 | $20.38 | 178544 |
| 2022-12-29 | 20.71 | $20.39 | 146900 |
| 2022-12-28 | 20.83 | $20.03 | 173700 |
| 2022-12-27 | 21.06 | $20.07 | 103447 |
| 2022-12-23 | 21.31 | $20.23 | 114600 |
| 2022-12-22 | 21.57 | $20.06 | 248621 |
| 2022-12-21 | 21.92 | $20.58 | 205900 |
| 2022-12-20 | 22.21 | $21.08 | 103702 |
| 2022-12-19 | 22.43 | $21.06 | 239400 |
| 2022-12-16 | 22.70 | $22.11 | 146600 |
| 2022-12-15 | 22.79 | $22.72 | 396100 |
| 2022-12-14 | 22.76 | $22.66 | 208324 |
| 2022-12-13 | 22.74 | $22.76 | 363434 |
| 2022-12-12 | 22.70 | $21.92 | 139541 |
| 2022-12-09 | 22.81 | $21.49 | 137402 |
| 2022-12-08 | 23.04 | $21.60 | 182600 |
| 2022-12-07 | 23.28 | $22.62 | 141825 |
| 2022-12-06 | 23.33 | $23.51 | 212711 |
| 2022-12-05 | 23.20 | $23.77 | 281721 |
| 2022-12-02 | 23.00 | $24.25 | 333366 |
| 2022-12-01 | 22.65 | $23.41 | 287919 |
| 2022-11-30 | 22.42 | $23.14 | 141400 |
| 2022-11-29 | 22.21 | $22.60 | 73629 |
| 2022-11-28 | 22.08 | $22.32 | 139105 |
| 2022-11-25 | 21.98 | $22.70 | 86716 |
| 2022-11-23 | 21.78 | $22.41 | 223042 |
| 2022-11-22 | 21.61 | $21.94 | 111500 |
| 2022-11-21 | 21.51 | $21.65 | 174423 |
| 2022-11-18 | 21.45 | $21.14 | 100207 |
| 2022-11-17 | 21.49 | $20.96 | 121434 |
| 2022-11-16 | 21.58 | $21.15 | 141300 |
| 2022-11-15 | 21.63 | $21.50 | 158242 |
| 2022-11-14 | 21.62 | $21.82 | 116401 |
| 2022-11-11 | 21.54 | $22.41 | 104200 |
| 2022-11-10 | 21.32 | $22.65 | 190900 |
| 2022-11-09 | 21.01 | $21.48 | 126139 |
| 2022-11-08 | 20.90 | $21.14 | 113342 |
| 2022-11-07 | 20.84 | $21.13 | 125617 |
| 2022-11-04 | 20.77 | $20.83 | 119641 |
| 2022-11-03 | 20.76 | $20.73 | 116900 |
| 2022-11-02 | 20.76 | $20.91 | 167318 |
| 2022-11-01 | 20.73 | $21.29 | 187432 |
| 2022-10-31 | 20.61 | $21.85 | 156262 |
| 2022-10-28 | 20.36 | $21.35 | 121041 |
| 2022-10-27 | 20.17 | $21.18 | 81500 |
| 2022-10-26 | 19.98 | $20.91 | 107207 |
| 2022-10-25 | 19.83 | $20.86 | 149200 |
| 2022-10-24 | 19.66 | $20.26 | 168900 |
| 2022-10-21 | 19.60 | $19.95 | 87000 |
| 2022-10-20 | 19.59 | $20.10 | 93821 |
| 2022-10-19 | 19.56 | $20.16 | 206119 |
| 2022-10-18 | 19.51 | $20.33 | 208244 |
| 2022-10-17 | 19.43 | $20.06 | 112600 |
| 2022-10-14 | 19.39 | $19.67 | 111100 |
| 2022-10-13 | 19.43 | $19.93 | 97445 |
| 2022-10-12 | 19.43 | $19.81 | 69400 |
| 2022-10-11 | 19.46 | $20.03 | 150748 |
| 2022-10-10 | 19.46 | $19.88 | 113100 |
| 2022-10-07 | 19.49 | $19.57 | 113114 |
| 2022-10-06 | 19.60 | $20.22 | 158800 |
| 2022-10-05 | 19.59 | $19.83 | 491100 |
| 2022-10-04 | 19.68 | $21.02 | 202456 |
| 2022-10-03 | 19.53 | $19.89 | 343022 |
| 2022-09-30 | 19.60 | $19.39 | 131824 |
| 2022-09-29 | 19.80 | $19.09 | 204100 |
| 2022-09-28 | 20.11 | $19.84 | 169163 |
| 2022-09-27 | 20.31 | $19.19 | 237731 |
| 2022-09-26 | 20.68 | $19.07 | 219200 |
| 2022-09-23 | 21.15 | $19.40 | 343300 |
| 2022-09-22 | 21.63 | $20.26 | 160600 |
| 2022-09-21 | 22.01 | $20.84 | 96900 |
| 2022-09-20 | 22.33 | $21.22 | 104800 |
| 2022-09-19 | 22.63 | $21.76 | 66900 |
| 2022-09-16 | 22.86 | $21.95 | 85037 |
| 2022-09-15 | 23.10 | $22.36 | 43622 |
| 2022-09-14 | 23.29 | $22.69 | 87200 |
| 2022-09-13 | 23.44 | $22.97 | 61409 |
| 2022-09-12 | 23.55 | $23.56 | 57713 |
| 2022-09-09 | 23.56 | $23.35 | 64500 |
| 2022-09-08 | 23.62 | $23.19 | 69100 |
| 2022-09-07 | 23.71 | $23.56 | 43200 |
| 2022-09-06 | 23.75 | $23.27 | 71102 |
| 2022-09-02 | 23.86 | $23.50 | 63349 |
| 2022-09-01 | 23.93 | $23.64 | 64500 |
| 2022-08-31 | 23.98 | $23.52 | 75024 |
| 2022-08-30 | 24.07 | $23.29 | 103900 |
| 2022-08-29 | 24.22 | $23.68 | 86800 |
| 2022-08-26 | 24.31 | $23.50 | 67200 |
| 2022-08-25 | 24.45 | $23.83 | 54100 |
| 2022-08-24 | 24.54 | $23.75 | 64310 |
| 2022-08-23 | 24.67 | $23.28 | 89900 |
| 2022-08-22 | 24.91 | $23.54 | 94300 |
| 2022-08-19 | 25.12 | $24.09 | 76900 |
| 2022-08-18 | 25.26 | $24.62 | 53000 |
| 2022-08-17 | 25.29 | $25.01 | 78200 |
| 2022-08-16 | 25.25 | $25.12 | 69424 |
| 2022-08-15 | 25.17 | $25.52 | 116030 |
| 2022-08-12 | 24.99 | $25.17 | 67126 |
| 2022-08-11 | 24.85 | $24.59 | 87400 |
| 2022-08-10 | 24.81 | $24.97 | 126434 |
| 2022-08-09 | 24.67 | $24.81 | 53528 |
| 2022-08-08 | 24.53 | $24.85 | 169031 |
| 2022-08-05 | 24.37 | $25.28 | 184500 |
| 2022-08-04 | 24.08 | $24.61 | 44626 |
| 2022-08-03 | 23.88 | $24.49 | 78022 |
| 2022-08-02 | 23.67 | $24.43 | 58000 |
| 2022-08-01 | 23.43 | $24.65 | 159100 |
| 2022-07-29 | 23.11 | $24.05 | 101507 |
| 2022-07-28 | 22.86 | $23.97 | 83407 |
| 2022-07-27 | 22.58 | $23.27 | 70700 |
| 2022-07-26 | 22.40 | $22.94 | 100200 |
| 2022-07-25 | 22.27 | $22.94 | 130945 |
| 2022-07-22 | 22.11 | $22.67 | 110700 |
| 2022-07-21 | 21.98 | $22.55 | 86700 |
| 2022-07-20 | 21.86 | $22.28 | 58231 |
| 2022-07-19 | 21.77 | $22.20 | 62629 |
| 2022-07-18 | 21.69 | $21.84 | 90000 |
| 2022-07-15 | 21.68 | $22.01 | 359000 |
| 2022-07-14 | 21.62 | $21.69 | 116800 |
| 2022-07-13 | 21.62 | $21.75 | 114100 |
| 2022-07-12 | 21.61 | $21.85 | 111500 |
| 2022-07-11 | 21.59 | $22.07 | 131426 |
| 2022-07-08 | 21.51 | $22.30 | 163428 |
| 2022-07-07 | 21.37 | $22.33 | 160300 |
| 2022-07-06 | 21.20 | $21.90 | 146117 |
| 2022-07-05 | 21.10 | $21.98 | 108046 |
| 2022-07-01 | 20.97 | $21.82 | 123329 |
| 2022-06-30 | 20.86 | $21.34 | 159700 |
| 2022-06-29 | 20.84 | $21.28 | 88900 |
| 2022-06-28 | 20.82 | $21.19 | 72900 |
| 2022-06-27 | 20.83 | $21.38 | 80600 |
| 2022-06-24 | 20.80 | $21.34 | 130222 |
| 2022-06-23 | 20.78 | $20.92 | 104206 |
| 2022-06-22 | 20.86 | $20.67 | 99413 |
| 2022-06-21 | 21.00 | $20.61 | 114500 |
| 2022-06-17 | 21.18 | $20.29 | 204043 |
| 2022-06-16 | 21.46 | $20.32 | 167500 |
| 2022-06-15 | 21.79 | $21.26 | 159700 |
| 2022-06-14 | 21.98 | $20.47 | 380420 |
| 2022-06-13 | 22.36 | $20.92 | 176544 |
| 2022-06-10 | 22.71 | $22.25 | 109600 |
| 2022-06-09 | 22.85 | $22.69 | 65700 |
| 2022-06-08 | 22.91 | $23.11 | 100800 |
| 2022-06-07 | 22.90 | $23.63 | 74200 |
| 2022-06-06 | 22.77 | $23.31 | 71827 |
| 2022-06-03 | 22.70 | $23.31 | 64737 |
| 2022-06-02 | 22.61 | $23.49 | 176200 |
| 2022-06-01 | 22.48 | $23.38 | 96505 |
| 2022-05-31 | 22.35 | $23.31 | 105900 |
| 2022-05-27 | 22.22 | $23.55 | 78202 |
| 2022-05-26 | 22.03 | $22.92 | 149400 |
| 2022-05-25 | 21.93 | $22.65 | 126639 |
| 2022-05-24 | 21.89 | $22.38 | 112500 |
| 2022-05-23 | 21.90 | $22.05 | 132113 |
| 2022-05-20 | 21.99 | $21.76 | 109712 |
| 2022-05-19 | 22.16 | $21.89 | 127220 |
| 2022-05-18 | 22.33 | $22.01 | 75700 |
| 2022-05-17 | 22.52 | $22.57 | 120532 |
| 2022-05-16 | 22.62 | $22.27 | 96618 |
| 2022-05-13 | 22.80 | $22.38 | 101700 |
| 2022-05-12 | 23.00 | $22.00 | 137900 |
| 2022-05-11 | 23.31 | $22.03 | 107436 |
| 2022-05-10 | 23.68 | $22.11 | 190700 |
| 2022-05-09 | 24.09 | $22.66 | 136200 |
| 2022-05-06 | 24.45 | $23.51 | 144300 |
| 2022-05-05 | 24.69 | $24.15 | 79648 |
| 2022-05-04 | 24.84 | $24.98 | 61109 |
| 2022-05-03 | 24.84 | $24.23 | 76535 |
| 2022-05-02 | 25.00 | $23.86 | 149030 |
| 2022-04-29 | 25.27 | $24.51 | 134412 |
| 2022-04-28 | 25.44 | $25.44 | 97605 |
| 2022-04-27 | 25.44 | $24.92 | 71109 |
| 2022-04-26 | 25.56 | $25.07 | 54800 |
| 2022-04-25 | 25.66 | $25.35 | 59116 |
| 2022-04-22 | 25.71 | $25.54 | 65144 |
| 2022-04-21 | 25.74 | $25.85 | 69544 |
| 2022-04-20 | 25.70 | $26.11 | 88500 |
| 2022-04-19 | 25.60 | $25.53 | 89100 |
| 2022-04-18 | 25.61 | $24.90 | 109600 |
| 2022-04-14 | 25.75 | $25.00 | 65000 |
| 2022-04-13 | 25.89 | $25.29 | 79867 |
| 2022-04-12 | 25.99 | $25.45 | 57226 |
| 2022-04-11 | 26.08 | $25.53 | 82000 |
| 2022-04-08 | 26.15 | $25.72 | 55312 |
| 2022-04-07 | 26.20 | $25.72 | 88813 |
| 2022-04-06 | 26.26 | $26.10 | 74624 |
| 2022-04-05 | 26.24 | $26.40 | 61700 |
| 2022-04-04 | 26.15 | $27.01 | 69600 |
| 2022-04-01 | 25.91 | $27.29 | 111042 |
| 2022-03-31 | 25.58 | $26.89 | 139217 |
| 2022-03-30 | 25.27 | $26.17 | 71600 |
| 2022-03-29 | 25.07 | $26.32 | 115028 |
| 2022-03-28 | 24.80 | $25.48 | 58900 |
| 2022-03-25 | 24.66 | $25.09 | 46900 |
| 2022-03-24 | 24.59 | $24.80 | 91800 |
| 2022-03-23 | 24.57 | $25.03 | 58015 |
| 2022-03-22 | 24.50 | $25.23 | 99500 |
| 2022-03-21 | 24.37 | $24.79 | 73637 |
| 2022-03-18 | 24.32 | $25.14 | 67038 |
| 2022-03-17 | 24.20 | $24.97 | 64000 |
| 2022-03-16 | 24.08 | $24.65 | 120331 |
| 2022-03-15 | 24.02 | $24.20 | 108600 |
| 2022-03-14 | 24.05 | $24.03 | 117935 |
| 2022-03-11 | 24.13 | $24.32 | 86943 |
| 2022-03-10 | 24.15 | $24.48 | 138804 |
| 2022-03-09 | 24.15 | $24.47 | 65100 |
| 2022-03-08 | 24.16 | $24.21 | 100100 |
| 2022-03-07 | 24.23 | $24.31 | 75874 |
| 2022-03-04 | 24.29 | $24.86 | 69439 |
| 2022-03-03 | 24.25 | $24.87 | 68900 |
| 2022-03-02 | 24.20 | $24.64 | 100500 |
| 2022-03-01 | 24.20 | $24.56 | 93300 |
| 2022-02-28 | 24.22 | $24.62 | 137230 |
| 2022-02-25 | 24.23 | $24.75 | 71500 |
| 2022-02-24 | 24.23 | $24.11 | 276712 |
| 2022-02-23 | 24.37 | $23.36 | 174900 |
| 2022-02-22 | 24.69 | $23.60 | 260900 |
| 2022-02-18 | 25.02 | $24.39 | 165700 |
| 2022-02-17 | 25.23 | $24.50 | 152200 |
| 2022-02-16 | 25.47 | $25.18 | 72013 |
| 2022-02-15 | 25.60 | $25.13 | 104625 |
| 2022-02-14 | 25.77 | $25.27 | 85447 |
| 2022-02-11 | 25.93 | $25.84 | 71011 |
| 2022-02-10 | 26.01 | $26.07 | 64836 |
| 2022-02-09 | 26.05 | $26.32 | 54500 |
| 2022-02-08 | 26.05 | $26.00 | 84600 |
| 2022-02-07 | 26.12 | $26.15 | 85700 |
| 2022-02-04 | 26.18 | $26.09 | 106143 |
| 2022-02-03 | 26.26 | $26.73 | 76600 |
| 2022-02-02 | 26.22 | $26.84 | 132700 |
| 2022-02-01 | 26.15 | $26.42 | 107100 |
| 2022-01-31 | 26.16 | $26.27 | 136048 |
| 2022-01-28 | 26.21 | $25.66 | 105707 |
| 2022-01-27 | 26.41 | $25.08 | 113042 |
| 2022-01-26 | 26.75 | $25.27 | 105500 |
| 2022-01-25 | 27.12 | $25.60 | 133109 |
| 2022-01-24 | 27.48 | $25.75 | 395671 |
| 2022-01-21 | 27.86 | $26.03 | 542100 |
| 2022-01-20 | 28.25 | $27.63 | 123244 |
| 2022-01-19 | 28.36 | $27.87 | 133337 |
| 2022-01-18 | 28.44 | $28.08 | 128325 |
| 2022-01-14 | 28.49 | $28.27 | 149110 |
| 2022-01-13 | 28.50 | $28.01 | 75936 |
| 2022-01-12 | 28.57 | $28.25 | 52300 |
| 2022-01-11 | 28.59 | $28.43 | 59742 |
| 2022-01-10 | 28.58 | $28.32 | 85424 |
| 2022-01-07 | 28.58 | $28.61 | 74000 |
| 2022-01-06 | 28.53 | $28.55 | 87900 |
| 2022-01-05 | 28.47 | $28.05 | 155000 |
| 2022-01-04 | 28.51 | $29.37 | 164900 |
| 2022-01-03 | 28.27 | $29.08 | 190405 |
| 2021-12-31 | 28.06 | $28.62 | 121734 |
| 2021-12-30 | 27.90 | $28.46 | 57400 |
| 2021-12-29 | 27.75 | $28.33 | 79046 |
| 2021-12-28 | 27.61 | $28.20 | 76400 |
| 2021-12-27 | 27.47 | $28.14 | 106511 |
| 2021-12-23 | 27.31 | $27.70 | 89932 |
| 2021-12-22 | 27.23 | $27.55 | 63347 |
| 2021-12-21 | 27.16 | $27.08 | 60401 |
| 2021-12-20 | 27.18 | $26.90 | 86803 |
| 2021-12-17 | 27.24 | $27.13 | 104503 |
| 2021-12-16 | 27.27 | $27.13 | 145629 |
| 2021-12-15 | 27.29 | $27.44 | 46005 |
| 2021-12-14 | 27.26 | $27.17 | 62800 |
| 2021-12-13 | 27.28 | $27.41 | 63100 |
| 2021-12-10 | 27.25 | $27.42 | 43924 |
| 2021-12-09 | 27.21 | $27.46 | 42600 |
| 2021-12-08 | 27.16 | $27.54 | 96500 |
| 2021-12-07 | 27.09 | $27.44 | 59300 |
| 2021-12-06 | 27.02 | $26.97 | 60209 |
| 2021-12-03 | 27.05 | $26.60 | 49206 |
| 2021-12-02 | 27.15 | $26.87 | 50931 |
| 2021-12-01 | 27.22 | $26.54 | 73800 |
| 2021-11-30 | 27.37 | $26.89 | 87500 |
| 2021-11-29 | 27.46 | $27.27 | 68400 |
| 2021-11-26 | 27.49 | $26.93 | 53300 |
| 2021-11-24 | 27.60 | $27.44 | 51032 |
| 2021-11-23 | 27.62 | $27.17 | 57500 |
| 2021-11-22 | 27.69 | $27.03 | 75216 |
| 2021-11-19 | 27.80 | $27.48 | 50500 |
| 2021-11-18 | 27.84 | $27.61 | 50600 |
| 2021-11-17 | 27.85 | $27.67 | 51800 |
| 2021-11-16 | 27.85 | $27.75 | 74047 |
| 2021-11-15 | 27.84 | $27.95 | 68000 |
| 2021-11-12 | 27.77 | $27.68 | 59600 |
| 2021-11-11 | 27.75 | $27.64 | 36000 |
| 2021-11-10 | 27.73 | $27.61 | 55300 |
| 2021-11-09 | 27.72 | $27.78 | 45541 |
| 2021-11-08 | 27.66 | $27.61 | 63900 |
| 2021-11-05 | 27.63 | $27.83 | 61400 |
| 2021-11-04 | 27.55 | $27.74 | 88500 |
| 2021-11-03 | 27.46 | $27.93 | 95742 |
| 2021-11-02 | 27.33 | $27.81 | 88600 |
| 2021-11-01 | 27.19 | $27.54 | 64500 |
| 2021-10-29 | 27.09 | $27.52 | 72311 |
| 2021-10-28 | 26.97 | $27.58 | 117500 |
| 2021-10-27 | 26.83 | $27.25 | 69611 |
| 2021-10-26 | 26.73 | $27.31 | 66500 |
| 2021-10-25 | 26.59 | $27.22 | 72000 |
| 2021-10-22 | 26.46 | $27.12 | 71014 |
| 2021-10-21 | 26.33 | $27.00 | 55147 |
| 2021-10-20 | 26.20 | $26.93 | 69015 |
| 2021-10-19 | 26.06 | $26.66 | 65600 |
| 2021-10-18 | 25.96 | $26.50 | 121600 |
| 2021-10-15 | 25.89 | $26.40 | 59229 |
| 2021-10-14 | 25.82 | $26.25 | 54600 |
| 2021-10-13 | 25.77 | $25.94 | 104700 |
| 2021-10-12 | 25.79 | $25.88 | 104500 |
| 2021-10-11 | 25.82 | $25.86 | 81844 |
| 2021-10-08 | 25.87 | $25.90 | 50017 |
| 2021-10-07 | 25.92 | $25.99 | 47000 |
| 2021-10-06 | 25.95 | $25.88 | 73809 |
| 2021-10-05 | 26.03 | $25.78 | 92400 |
| 2021-10-04 | 26.13 | $25.90 | 68927 |
| 2021-10-01 | 26.23 | $25.85 | 76300 |
| 2021-09-30 | 26.36 | $25.65 | 80429 |
| 2021-09-29 | 26.56 | $25.77 | 98509 |
| 2021-09-28 | 26.76 | $25.63 | 146730 |
| 2021-09-27 | 27.03 | $26.06 | 105500 |
| 2021-09-24 | 27.24 | $26.54 | 52800 |
| 2021-09-23 | 27.40 | $26.75 | 112014 |
| 2021-09-22 | 27.53 | $27.11 | 69103 |
| 2021-09-21 | 27.61 | $26.79 | 85821 |
| 2021-09-20 | 27.77 | $26.76 | 109400 |
| 2021-09-17 | 27.96 | $27.25 | 44803 |
| 2021-09-16 | 28.07 | $27.48 | 139304 |
| 2021-09-15 | 28.16 | $27.95 | 115202 |
| 2021-09-14 | 28.15 | $28.13 | 86600 |
| 2021-09-13 | 28.10 | $28.05 | 143519 |
| 2021-09-10 | 28.06 | $28.17 | 73830 |
| 2021-09-09 | 27.99 | $28.24 | 92800 |
| 2021-09-08 | 27.88 | $28.25 | 50300 |
| 2021-09-07 | 27.76 | $28.13 | 107717 |
| 2021-09-03 | 27.64 | $28.38 | 61900 |
| 2021-09-02 | 27.44 | $28.21 | 83040 |
| 2021-09-01 | 27.25 | $28.00 | 106100 |
| 2021-08-31 | 27.06 | $27.47 | 100608 |
| 2021-08-30 | 26.96 | $27.32 | 50700 |
| 2021-08-27 | 26.88 | $27.08 | 64900 |
| 2021-08-26 | 26.83 | $26.76 | 61325 |
| 2021-08-25 | 26.84 | $26.73 | 58400 |
| 2021-08-24 | 26.86 | $26.75 | 93200 |
| 2021-08-23 | 26.87 | $26.54 | 62800 |
| 2021-08-20 | 26.93 | $26.65 | 75500 |
| 2021-08-19 | 26.98 | $26.69 | 91952 |
| 2021-08-18 | 27.03 | $26.92 | 56931 |
| 2021-08-17 | 27.04 | $27.26 | 108617 |
| 2021-08-16 | 26.97 | $27.30 | 125100 |
| 2021-08-13 | 26.88 | $27.33 | 65717 |
| 2021-08-12 | 26.78 | $27.21 | 54746 |
| 2021-08-11 | 26.68 | $27.10 | 77932 |
| 2021-08-10 | 26.59 | $26.84 | 54500 |
| 2021-08-09 | 26.54 | $26.97 | 121901 |
| 2021-08-06 | 26.45 | $26.75 | 73400 |
| 2021-08-05 | 26.40 | $26.70 | 61400 |
| 2021-08-04 | 26.35 | $26.45 | 84400 |
| 2021-08-03 | 26.34 | $26.58 | 85145 |
| 2021-08-02 | 26.31 | $26.61 | 112522 |
| 2021-07-30 | 26.27 | $26.45 | 89425 |
| 2021-07-29 | 26.25 | $26.21 | 82330 |
| 2021-07-28 | 26.29 | $26.12 | 64600 |
| 2021-07-27 | 26.35 | $26.22 | 68000 |
| 2021-07-26 | 26.40 | $26.02 | 125702 |
| 2021-07-23 | 26.50 | $26.41 | 58000 |
| 2021-07-22 | 26.53 | $26.20 | 68924 |
| 2021-07-21 | 26.62 | $26.41 | 102014 |
| 2021-07-20 | 26.68 | $26.54 | 83846 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
20.62
2026-07-17
Close Price
$20.60
Vol: 108020
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
15.61
Average
21.79
Maximum
28.85
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 20.62 | $20.60 | 108020 |
| 2026-07-16 | 20.62 | $20.71 | 93103 |
| 2026-07-15 | 20.57 | $20.51 | 84800 |
| 2026-07-14 | 20.58 | $20.52 | 78124 |
| 2026-07-13 | 20.59 | $20.65 | 118337 |
| 2026-07-10 | 20.56 | $20.59 | 109648 |
| 2026-07-09 | 20.54 | $20.62 | 71245 |
| 2026-07-08 | 20.51 | $20.48 | 82500 |
| 2026-07-07 | 20.51 | $20.78 | 76105 |
| 2026-07-06 | 20.42 | $20.56 | 92400 |
| 2026-07-02 | 20.38 | $20.65 | 98548 |
| 2026-07-01 | 20.30 | $20.56 | 200800 |
| 2026-06-30 | 20.23 | $20.30 | 142361 |
| 2026-06-29 | 20.24 | $20.57 | 140638 |
| 2026-06-26 | 20.17 | $20.41 | 91200 |
| 2026-06-25 | 20.13 | $20.21 | 149500 |
| 2026-06-24 | 20.15 | $20.32 | 96000 |
| 2026-06-23 | 20.14 | $20.42 | 105540 |
| 2026-06-22 | 20.11 | $20.07 | 125700 |
| 2026-06-18 | 20.18 | $19.87 | 143012 |
| 2026-06-17 | 20.33 | $19.92 | 167485 |
| 2026-06-16 | 20.50 | $20.50 | 61300 |
| 2026-06-15 | 20.53 | $20.45 | 239606 |
| 2026-06-12 | 20.59 | $20.51 | 178900 |
| 2026-06-11 | 20.64 | $20.52 | 207148 |
| 2026-06-10 | 20.69 | $20.41 | 606200 |
| 2026-06-09 | 20.80 | $20.86 | 133000 |
| 2026-06-08 | 20.79 | $20.62 | 76088 |
| 2026-06-05 | 20.85 | $20.90 | 70945 |
| 2026-06-04 | 20.83 | $20.91 | 88100 |
| 2026-06-03 | 20.81 | $20.78 | 77246 |
| 2026-06-02 | 20.82 | $20.77 | 78946 |
| 2026-06-01 | 20.85 | $20.75 | 104905 |
| 2026-05-29 | 20.88 | $21.04 | 137900 |
| 2026-05-28 | 20.83 | $21.01 | 111398 |
| 2026-05-27 | 20.77 | $20.80 | 64511 |
| 2026-05-26 | 20.77 | $20.81 | 114007 |
| 2026-05-22 | 20.77 | $20.78 | 77803 |
| 2026-05-21 | 20.78 | $20.74 | 87000 |
| 2026-05-20 | 20.80 | $20.82 | 77000 |
| 2026-05-19 | 20.80 | $20.59 | 45700 |
| 2026-05-18 | 20.87 | $20.62 | 59800 |
| 2026-05-15 | 20.96 | $20.41 | 85317 |
| 2026-05-14 | 21.12 | $20.81 | 89600 |
| 2026-05-13 | 21.19 | $20.84 | 80500 |
| 2026-05-12 | 21.27 | $21.07 | 67143 |
| 2026-05-11 | 21.28 | $21.18 | 101300 |
| 2026-05-08 | 21.26 | $21.32 | 41927 |
| 2026-05-07 | 21.19 | $21.22 | 70300 |
| 2026-05-06 | 21.12 | $21.25 | 69746 |
| 2026-05-05 | 21.04 | $21.01 | 45500 |
| 2026-05-04 | 21.00 | $20.95 | 57147 |
| 2026-05-01 | 20.98 | $21.08 | 118221 |
| 2026-04-30 | 20.91 | $21.04 | 132600 |
| 2026-04-29 | 20.83 | $20.74 | 109108 |
| 2026-04-28 | 20.82 | $20.76 | 81100 |
| 2026-04-27 | 20.81 | $20.67 | 93000 |
| 2026-04-24 | 20.82 | $20.68 | 76900 |
| 2026-04-23 | 20.82 | $20.66 | 82800 |
| 2026-04-22 | 20.84 | $20.56 | 75600 |
| 2026-04-21 | 20.88 | $20.71 | 70766 |
| 2026-04-20 | 20.88 | $21.11 | 74500 |
| 2026-04-17 | 20.75 | $21.03 | 82514 |
| 2026-04-16 | 20.62 | $20.78 | 89348 |
| 2026-04-15 | 20.54 | $20.64 | 85810 |
| 2026-04-14 | 20.48 | $20.66 | 163637 |
| 2026-04-13 | 20.40 | $20.80 | 89940 |
| 2026-04-10 | 20.27 | $20.87 | 42900 |
| 2026-04-09 | 20.08 | $20.85 | 79944 |
| 2026-04-08 | 19.85 | $20.50 | 110100 |
| 2026-04-07 | 19.69 | $20.22 | 46341 |
| 2026-04-06 | 19.60 | $20.20 | 69800 |
| 2026-04-02 | 19.49 | $20.14 | 104400 |
| 2026-04-01 | 19.39 | $19.91 | 170136 |
| 2026-03-31 | 19.34 | $19.76 | 207300 |
| 2026-03-30 | 19.35 | $19.47 | 206300 |
| 2026-03-27 | 19.45 | $19.35 | 93506 |
| 2026-03-26 | 19.63 | $19.60 | 88521 |
| 2026-03-25 | 19.77 | $19.77 | 93404 |
| 2026-03-24 | 19.90 | $19.53 | 95524 |
| 2026-03-23 | 20.15 | $19.84 | 58132 |
| 2026-03-20 | 20.35 | $19.73 | 131300 |
| 2026-03-19 | 20.64 | $20.42 | 82973 |
| 2026-03-18 | 20.78 | $20.63 | 83329 |
| 2026-03-17 | 20.88 | $20.83 | 63592 |
| 2026-03-16 | 20.95 | $20.65 | 122925 |
| 2026-03-13 | 21.09 | $20.64 | 70233 |
| 2026-03-12 | 21.26 | $20.70 | 46100 |
| 2026-03-11 | 21.46 | $20.90 | 101000 |
| 2026-03-10 | 21.63 | $21.12 | 82423 |
| 2026-03-09 | 21.76 | $21.25 | 142290 |
| 2026-03-06 | 21.88 | $21.54 | 91841 |
| 2026-03-05 | 21.93 | $21.72 | 129013 |
| 2026-03-04 | 21.93 | $21.80 | 123132 |
| 2026-03-03 | 21.90 | $21.74 | 164213 |
| 2026-03-02 | 21.87 | $21.82 | 190531 |
| 2026-02-27 | 21.80 | $21.71 | 146433 |
| 2026-02-26 | 21.75 | $21.66 | 124321 |
| 2026-02-25 | 21.69 | $21.46 | 72100 |
| 2026-02-24 | 21.68 | $21.52 | 141000 |
| 2026-02-23 | 21.65 | $21.51 | 173700 |
| 2026-02-20 | 21.60 | $21.50 | 116922 |
| 2026-02-19 | 21.53 | $21.39 | 116200 |
| 2026-02-18 | 21.48 | $21.34 | 102233 |
| 2026-02-17 | 21.42 | $21.66 | 125100 |
| 2026-02-13 | 21.25 | $21.46 | 131608 |
| 2026-02-12 | 21.09 | $21.14 | 183622 |
| 2026-02-11 | 21.00 | $21.03 | 176947 |
| 2026-02-10 | 20.91 | $21.12 | 111158 |
| 2026-02-09 | 20.77 | $21.06 | 198803 |
| 2026-02-06 | 20.62 | $20.88 | 125147 |
| 2026-02-05 | 20.49 | $20.60 | 198600 |
| 2026-02-04 | 20.41 | $20.63 | 140800 |
| 2026-02-03 | 20.31 | $20.35 | 256533 |
| 2026-02-02 | 20.26 | $20.39 | 204800 |
| 2026-01-30 | 20.20 | $20.34 | 185933 |
| 2026-01-29 | 20.14 | $20.19 | 257095 |
| 2026-01-28 | 20.11 | $19.85 | 210242 |
| 2026-01-27 | 20.18 | $20.02 | 153100 |
| 2026-01-26 | 20.21 | $20.00 | 150044 |
| 2026-01-23 | 20.25 | $20.02 | 129896 |
| 2026-01-22 | 20.30 | $20.04 | 123000 |
| 2026-01-21 | 20.35 | $20.19 | 139269 |
| 2026-01-20 | 20.35 | $20.12 | 257501 |
| 2026-01-16 | 20.38 | $20.31 | 505430 |
| 2026-01-15 | 20.35 | $20.41 | 187800 |
| 2026-01-14 | 20.28 | $20.32 | 150020 |
| 2026-01-13 | 20.22 | $20.20 | 150519 |
| 2026-01-12 | 20.19 | $20.24 | 167900 |
| 2026-01-09 | 20.13 | $20.22 | 90736 |
| 2026-01-08 | 20.07 | $20.14 | 111400 |
| 2026-01-07 | 20.01 | $20.04 | 241100 |
| 2026-01-06 | 19.98 | $20.25 | 289400 |
| 2026-01-05 | 19.87 | $20.14 | 231900 |
| 2026-01-02 | 19.77 | $19.96 | 176933 |
| 2025-12-31 | 19.70 | $19.86 | 168630 |
| 2025-12-30 | 19.66 | $20.03 | 283301 |
| 2025-12-29 | 19.55 | $19.75 | 303612 |
| 2025-12-26 | 19.52 | $19.77 | 175229 |
| 2025-12-24 | 19.47 | $19.74 | 99000 |
| 2025-12-23 | 19.43 | $19.57 | 231000 |
| 2025-12-22 | 19.44 | $19.50 | 530600 |
| 2025-12-19 | 19.47 | $19.56 | 357343 |
| 2025-12-18 | 19.50 | $19.72 | 142613 |
| 2025-12-17 | 19.49 | $19.75 | 255600 |
| 2025-12-16 | 19.47 | $19.56 | 417048 |
| 2025-12-15 | 19.52 | $19.62 | 280136 |
| 2025-12-12 | 19.57 | $19.42 | 200111 |
| 2025-12-11 | 19.69 | $19.45 | 344000 |
| 2025-12-10 | 19.84 | $19.52 | 310646 |
| 2025-12-09 | 20.01 | $19.64 | 239401 |
| 2025-12-08 | 20.18 | $19.98 | 221407 |
| 2025-12-05 | 20.28 | $20.16 | 218242 |
| 2025-12-04 | 20.35 | $20.32 | 173200 |
| 2025-12-03 | 20.38 | $20.54 | 88017 |
| 2025-12-02 | 20.36 | $20.46 | 140940 |
| 2025-12-01 | 20.36 | $20.67 | 151800 |
| 2025-11-28 | 20.30 | $20.79 | 86332 |
| 2025-11-26 | 20.20 | $20.63 | 87910 |
| 2025-11-25 | 20.12 | $20.43 | 119200 |
| 2025-11-24 | 20.10 | $20.25 | 116600 |
| 2025-11-21 | 20.14 | $20.28 | 137201 |
| 2025-11-20 | 20.19 | $19.95 | 160600 |
| 2025-11-19 | 20.36 | $20.04 | 152700 |
| 2025-11-18 | 20.54 | $20.40 | 135300 |
| 2025-11-17 | 20.65 | $20.35 | 122117 |
| 2025-11-14 | 20.81 | $20.69 | 135700 |
| 2025-11-13 | 20.90 | $20.76 | 111400 |
| 2025-11-12 | 20.99 | $21.05 | 70200 |
| 2025-11-11 | 21.01 | $21.28 | 86733 |
| 2025-11-10 | 20.97 | $21.05 | 115819 |
| 2025-11-07 | 21.00 | $20.92 | 143609 |
| 2025-11-06 | 21.08 | $20.87 | 214200 |
| 2025-11-05 | 21.19 | $21.18 | 134215 |
| 2025-11-04 | 21.24 | $21.13 | 72308 |
| 2025-11-03 | 21.31 | $21.22 | 132023 |
| 2025-10-31 | 21.38 | $21.43 | 104627 |
| 2025-10-30 | 21.39 | $21.41 | 120600 |
| 2025-10-29 | 21.42 | $21.20 | 168841 |
| 2025-10-28 | 21.53 | $21.45 | 101805 |
| 2025-10-27 | 21.58 | $21.81 | 107514 |
| 2025-10-24 | 21.53 | $21.75 | 44300 |
| 2025-10-23 | 21.49 | $21.55 | 84960 |
| 2025-10-22 | 21.51 | $21.68 | 48900 |
| 2025-10-21 | 21.49 | $21.67 | 105200 |
| 2025-10-20 | 21.48 | $21.67 | 115700 |
| 2025-10-17 | 21.47 | $21.53 | 105700 |
| 2025-10-16 | 21.50 | $21.61 | 73644 |
| 2025-10-15 | 21.52 | $21.72 | 83430 |
| 2025-10-14 | 21.52 | $21.55 | 78434 |
| 2025-10-13 | 21.57 | $21.48 | 93600 |
| 2025-10-10 | 21.66 | $21.29 | 99032 |
| 2025-10-09 | 21.83 | $21.51 | 94500 |
| 2025-10-08 | 21.97 | $21.69 | 128300 |
| 2025-10-07 | 22.09 | $21.83 | 108013 |
| 2025-10-06 | 22.19 | $21.91 | 136139 |
| 2025-10-03 | 22.29 | $22.19 | 146500 |
| 2025-10-02 | 22.32 | $22.15 | 118300 |
| 2025-10-01 | 22.37 | $22.36 | 100200 |
| 2025-09-30 | 22.36 | $22.48 | 154400 |
| 2025-09-29 | 22.31 | $22.46 | 151200 |
| 2025-09-26 | 22.26 | $22.20 | 57825 |
| 2025-09-25 | 22.28 | $22.14 | 31807 |
| 2025-09-24 | 22.33 | $22.16 | 51400 |
| 2025-09-23 | 22.38 | $22.36 | 63735 |
| 2025-09-22 | 22.37 | $22.28 | 60200 |
| 2025-09-19 | 22.39 | $22.37 | 56000 |
| 2025-09-18 | 22.38 | $22.44 | 62442 |
| 2025-09-17 | 22.35 | $22.39 | 110334 |
| 2025-09-16 | 22.32 | $22.26 | 60803 |
| 2025-09-15 | 22.33 | $22.36 | 68434 |
| 2025-09-12 | 22.31 | $22.36 | 60100 |
| 2025-09-11 | 22.28 | $22.42 | 83900 |
| 2025-09-10 | 22.23 | $22.16 | 73800 |
| 2025-09-09 | 22.25 | $22.26 | 39432 |
| 2025-09-08 | 22.24 | $22.39 | 116209 |
| 2025-09-05 | 22.18 | $22.23 | 73611 |
| 2025-09-04 | 22.17 | $22.12 | 62100 |
| 2025-09-03 | 22.19 | $21.96 | 72000 |
| 2025-09-02 | 22.26 | $22.13 | 75500 |
| 2025-08-29 | 22.30 | $22.37 | 91600 |
| 2025-08-28 | 22.26 | $22.43 | 101100 |
| 2025-08-27 | 22.21 | $22.34 | 67823 |
| 2025-08-26 | 22.16 | $22.32 | 74927 |
| 2025-08-25 | 22.11 | $22.41 | 85600 |
| 2025-08-22 | 22.03 | $22.47 | 86610 |
| 2025-08-21 | 21.91 | $22.06 | 47510 |
| 2025-08-20 | 21.89 | $22.16 | 99300 |
| 2025-08-19 | 21.85 | $22.07 | 80600 |
| 2025-08-18 | 21.82 | $21.86 | 92145 |
| 2025-08-15 | 21.86 | $21.93 | 56322 |
| 2025-08-14 | 21.88 | $21.91 | 80800 |
| 2025-08-13 | 21.93 | $22.10 | 330400 |
| 2025-08-12 | 21.92 | $21.87 | 119641 |
| 2025-08-11 | 21.99 | $22.14 | 186100 |
| 2025-08-08 | 21.99 | $22.02 | 73800 |
| 2025-08-07 | 22.04 | $22.04 | 66400 |
| 2025-08-06 | 22.09 | $22.00 | 73752 |
| 2025-08-05 | 22.16 | $22.13 | 64600 |
| 2025-08-04 | 22.22 | $22.03 | 134516 |
| 2025-08-01 | 22.32 | $22.10 | 62100 |
| 2025-07-31 | 22.42 | $22.28 | 133602 |
| 2025-07-30 | 22.49 | $22.40 | 92100 |
| 2025-07-29 | 22.53 | $22.38 | 70605 |
| 2025-07-28 | 22.59 | $22.42 | 102913 |
| 2025-07-25 | 22.66 | $22.64 | 47800 |
| 2025-07-24 | 22.66 | $22.68 | 65929 |
| 2025-07-23 | 22.65 | $22.63 | 89465 |
| 2025-07-22 | 22.65 | $22.65 | 132100 |
| 2025-07-21 | 22.65 | $22.35 | 160200 |
| 2025-07-18 | 22.74 | $22.43 | 77232 |
| 2025-07-17 | 22.82 | $22.47 | 107345 |
| 2025-07-16 | 22.90 | $22.63 | 105800 |
| 2025-07-15 | 22.95 | $22.69 | 115800 |
| 2025-07-14 | 22.98 | $22.92 | 113022 |
| 2025-07-11 | 22.95 | $22.98 | 81110 |
| 2025-07-10 | 22.88 | $22.84 | 70600 |
| 2025-07-09 | 22.84 | $22.72 | 76503 |
| 2025-07-08 | 22.82 | $22.62 | 63054 |
| 2025-07-07 | 22.82 | $22.55 | 134341 |
| 2025-07-03 | 22.84 | $22.87 | 46840 |
| 2025-07-02 | 22.76 | $22.83 | 69400 |
| 2025-07-01 | 22.67 | $22.82 | 109523 |
| 2025-06-30 | 22.56 | $22.77 | 154126 |
| 2025-06-27 | 22.43 | $22.63 | 96021 |
| 2025-06-26 | 22.32 | $22.22 | 73700 |
| 2025-06-25 | 22.31 | $22.31 | 103700 |
| 2025-06-24 | 22.26 | $22.50 | 116200 |
| 2025-06-23 | 22.14 | $22.27 | 111919 |
| 2025-06-20 | 22.06 | $22.12 | 71400 |
| 2025-06-18 | 22.01 | $22.00 | 65700 |
| 2025-06-17 | 21.98 | $21.85 | 70200 |
| 2025-06-16 | 22.00 | $21.87 | 97447 |
| 2025-06-13 | 22.00 | $21.80 | 61100 |
| 2025-06-12 | 22.03 | $22.06 | 76530 |
| 2025-06-11 | 21.98 | $21.89 | 61407 |
| 2025-06-10 | 21.97 | $21.90 | 60637 |
| 2025-06-09 | 21.95 | $22.05 | 89900 |
| 2025-06-06 | 21.87 | $21.95 | 93806 |
| 2025-06-05 | 21.80 | $21.81 | 109663 |
| 2025-06-04 | 21.76 | $21.80 | 72406 |
| 2025-06-03 | 21.72 | $21.77 | 84405 |
| 2025-06-02 | 21.67 | $21.76 | 111400 |
| 2025-05-30 | 21.61 | $21.74 | 110219 |
| 2025-05-29 | 21.54 | $21.70 | 86400 |
| 2025-05-28 | 21.47 | $21.34 | 55107 |
| 2025-05-27 | 21.50 | $21.46 | 62100 |
| 2025-05-23 | 21.49 | $21.14 | 61000 |
| 2025-05-22 | 21.58 | $21.22 | 53837 |
| 2025-05-21 | 21.67 | $21.21 | 89001 |
| 2025-05-20 | 21.77 | $21.78 | 82100 |
| 2025-05-19 | 21.71 | $21.76 | 87800 |
| 2025-05-16 | 21.63 | $21.73 | 91589 |
| 2025-05-15 | 21.55 | $21.52 | 109500 |
| 2025-05-14 | 21.52 | $21.09 | 99600 |
| 2025-05-13 | 21.61 | $21.48 | 59200 |
| 2025-05-12 | 21.60 | $21.60 | 102128 |
| 2025-05-09 | 21.54 | $21.54 | 57046 |
| 2025-05-08 | 21.48 | $21.41 | 68842 |
| 2025-05-07 | 21.44 | $21.37 | 91933 |
| 2025-05-06 | 21.41 | $21.40 | 76919 |
| 2025-05-05 | 21.36 | $21.56 | 38000 |
| 2025-05-02 | 21.25 | $21.55 | 94516 |
| 2025-05-01 | 21.11 | $21.51 | 103700 |
| 2025-04-30 | 20.96 | $21.36 | 104320 |
| 2025-04-29 | 20.81 | $21.30 | 105300 |
| 2025-04-28 | 20.66 | $21.13 | 74100 |
| 2025-04-25 | 20.53 | $21.00 | 45200 |
| 2025-04-24 | 20.42 | $20.96 | 48800 |
| 2025-04-23 | 20.29 | $20.75 | 81800 |
| 2025-04-22 | 20.21 | $20.69 | 73507 |
| 2025-04-21 | 20.14 | $20.31 | 89027 |
| 2025-04-17 | 20.19 | $20.75 | 57400 |
| 2025-04-16 | 20.11 | $20.40 | 61100 |
| 2025-04-15 | 20.13 | $20.51 | 57012 |
| 2025-04-14 | 20.13 | $20.42 | 97500 |
| 2025-04-11 | 20.16 | $20.15 | 66021 |
| 2025-04-10 | 20.30 | $19.90 | 92200 |
| 2025-04-09 | 20.56 | $20.57 | 180700 |
| 2025-04-08 | 20.67 | $19.41 | 133800 |
| 2025-04-07 | 21.18 | $19.75 | 232869 |
| 2025-04-04 | 21.70 | $20.73 | 278200 |
| 2025-04-03 | 22.02 | $21.83 | 175312 |
| 2025-04-02 | 22.06 | $22.45 | 225930 |
| 2025-04-01 | 21.91 | $22.02 | 89932 |
| 2025-03-31 | 21.86 | $22.07 | 134520 |
| 2025-03-28 | 21.79 | $21.94 | 86323 |
| 2025-03-27 | 21.74 | $21.77 | 32944 |
| 2025-03-26 | 21.74 | $21.70 | 70000 |
| 2025-03-25 | 21.76 | $21.69 | 121838 |
| 2025-03-24 | 21.78 | $21.88 | 83900 |
| 2025-03-21 | 21.76 | $21.88 | 175023 |
| 2025-03-20 | 21.72 | $21.96 | 103312 |
| 2025-03-19 | 21.65 | $21.90 | 93608 |
| 2025-03-18 | 21.59 | $21.79 | 96008 |
| 2025-03-17 | 21.55 | $21.76 | 61519 |
| 2025-03-14 | 21.51 | $21.50 | 81800 |
| 2025-03-13 | 21.55 | $21.20 | 259208 |
| 2025-03-12 | 21.69 | $21.49 | 82408 |
| 2025-03-11 | 21.77 | $21.42 | 165300 |
| 2025-03-10 | 21.89 | $21.56 | 79469 |
| 2025-03-07 | 22.00 | $21.72 | 57800 |
| 2025-03-06 | 22.07 | $21.55 | 84918 |
| 2025-03-05 | 22.21 | $22.06 | 87864 |
| 2025-03-04 | 22.22 | $22.02 | 97849 |
| 2025-03-03 | 22.24 | $22.28 | 120600 |
| 2025-02-28 | 22.18 | $22.36 | 174800 |
| 2025-02-27 | 22.08 | $22.04 | 90520 |
| 2025-02-26 | 22.06 | $21.94 | 106600 |
| 2025-02-25 | 22.05 | $22.00 | 102600 |
| 2025-02-24 | 22.03 | $21.84 | 83514 |
| 2025-02-21 | 22.05 | $21.82 | 68600 |
| 2025-02-20 | 22.07 | $21.93 | 79647 |
| 2025-02-19 | 22.06 | $21.85 | 90343 |
| 2025-02-18 | 22.07 | $21.87 | 101409 |
| 2025-02-14 | 22.07 | $21.82 | 106400 |
| 2025-02-13 | 22.08 | $21.92 | 111646 |
| 2025-02-12 | 22.06 | $21.81 | 81000 |
| 2025-02-11 | 22.06 | $21.88 | 65800 |
| 2025-02-10 | 22.04 | $21.93 | 112463 |
| 2025-02-07 | 21.99 | $21.94 | 126831 |
| 2025-02-06 | 21.92 | $21.99 | 103939 |
| 2025-02-05 | 21.82 | $21.83 | 90316 |
| 2025-02-04 | 21.74 | $21.68 | 73809 |
| 2025-02-03 | 21.69 | $21.71 | 113400 |
| 2025-01-31 | 21.62 | $21.71 | 95500 |
| 2025-01-30 | 21.52 | $21.72 | 114820 |
| 2025-01-29 | 21.40 | $21.29 | 70200 |
| 2025-01-28 | 21.38 | $21.62 | 348438 |
| 2025-01-27 | 21.25 | $21.50 | 85088 |
| 2025-01-24 | 21.14 | $21.41 | 84800 |
| 2025-01-23 | 21.02 | $21.34 | 80641 |
| 2025-01-22 | 20.91 | $21.37 | 234000 |
| 2025-01-21 | 20.76 | $21.44 | 92741 |
| 2025-01-17 | 20.56 | $21.13 | 123400 |
| 2025-01-16 | 20.42 | $21.05 | 81700 |
| 2025-01-15 | 20.27 | $20.60 | 154400 |
| 2025-01-14 | 20.25 | $20.47 | 172400 |
| 2025-01-13 | 20.27 | $20.38 | 158125 |
| 2025-01-10 | 20.33 | $20.29 | 154434 |
| 2025-01-08 | 20.44 | $20.62 | 141943 |
| 2025-01-07 | 20.48 | $20.52 | 143800 |
| 2025-01-06 | 20.57 | $20.65 | 204700 |
| 2025-01-03 | 20.64 | $20.95 | 164303 |
| 2025-01-02 | 20.64 | $20.79 | 156800 |
| 2024-12-31 | 20.71 | $20.90 | 164600 |
| 2024-12-30 | 20.76 | $20.79 | 169939 |
| 2024-12-27 | 20.86 | $21.01 | 114800 |
| 2024-12-26 | 20.93 | $21.18 | 152400 |
| 2024-12-24 | 20.97 | $21.40 | 69703 |
| 2024-12-23 | 20.95 | $21.09 | 109800 |
| 2024-12-20 | 21.04 | $20.97 | 126400 |
| 2024-12-19 | 21.20 | $20.68 | 179500 |
| 2024-12-18 | 21.49 | $20.78 | 154135 |
| 2024-12-17 | 21.82 | $21.57 | 90735 |
| 2024-12-16 | 21.98 | $21.73 | 151300 |
| 2024-12-13 | 22.13 | $21.83 | 80142 |
| 2024-12-12 | 22.29 | $21.89 | 115231 |
| 2024-12-11 | 22.46 | $22.02 | 113800 |
| 2024-12-10 | 22.63 | $22.18 | 90600 |
| 2024-12-09 | 22.80 | $22.60 | 101301 |
| 2024-12-06 | 22.86 | $22.72 | 102306 |
| 2024-12-05 | 22.91 | $22.90 | 91205 |
| 2024-12-04 | 22.90 | $22.82 | 75300 |
| 2024-12-03 | 22.92 | $22.93 | 71330 |
| 2024-12-02 | 22.91 | $22.87 | 144100 |
| 2024-11-29 | 22.92 | $23.31 | 76207 |
| 2024-11-27 | 22.79 | $23.26 | 97300 |
| 2024-11-26 | 22.64 | $22.85 | 78745 |
| 2024-11-25 | 22.60 | $22.87 | 120307 |
| 2024-11-22 | 22.54 | $22.96 | 62800 |
| 2024-11-21 | 22.45 | $22.77 | 85409 |
| 2024-11-20 | 22.39 | $22.61 | 47600 |
| 2024-11-19 | 22.38 | $22.76 | 82800 |
| 2024-11-18 | 22.33 | $22.40 | 112600 |
| 2024-11-15 | 22.39 | $22.17 | 73970 |
| 2024-11-14 | 22.53 | $22.16 | 76900 |
| 2024-11-13 | 22.71 | $22.58 | 76900 |
| 2024-11-12 | 22.81 | $22.52 | 118345 |
| 2024-11-11 | 22.95 | $23.15 | 103000 |
| 2024-11-08 | 22.92 | $23.45 | 73632 |
| 2024-11-07 | 22.79 | $22.90 | 128244 |
| 2024-11-06 | 22.81 | $22.74 | 147900 |
| 2024-11-05 | 22.89 | $23.09 | 84700 |
| 2024-11-04 | 22.88 | $22.60 | 77678 |
| 2024-11-01 | 23.03 | $22.71 | 78800 |
| 2024-10-31 | 23.18 | $22.88 | 108647 |
| 2024-10-30 | 23.30 | $23.29 | 90828 |
| 2024-10-29 | 23.33 | $22.97 | 69962 |
| 2024-10-28 | 23.46 | $23.38 | 74600 |
| 2024-10-25 | 23.49 | $23.41 | 87200 |
| 2024-10-24 | 23.52 | $23.58 | 59808 |
| 2024-10-23 | 23.51 | $23.50 | 71800 |
| 2024-10-22 | 23.51 | $23.53 | 106000 |
| 2024-10-21 | 23.50 | $23.44 | 149037 |
| 2024-10-18 | 23.52 | $23.73 | 68600 |
| 2024-10-17 | 23.46 | $23.70 | 68500 |
| 2024-10-16 | 23.38 | $23.71 | 109228 |
| 2024-10-15 | 23.29 | $23.55 | 74300 |
| 2024-10-14 | 23.23 | $23.37 | 76520 |
| 2024-10-11 | 23.21 | $23.30 | 91100 |
| 2024-10-10 | 23.21 | $23.31 | 90800 |
| 2024-10-09 | 23.21 | $23.43 | 103633 |
| 2024-10-08 | 23.17 | $23.38 | 98442 |
| 2024-10-07 | 23.14 | $23.13 | 138816 |
| 2024-10-04 | 23.19 | $23.10 | 115649 |
| 2024-10-03 | 23.26 | $22.89 | 140200 |
| 2024-10-02 | 23.40 | $23.30 | 71120 |
| 2024-10-01 | 23.45 | $23.42 | 80418 |
| 2024-09-30 | 23.48 | $23.67 | 108940 |
| 2024-09-27 | 23.43 | $23.43 | 112927 |
| 2024-09-26 | 23.44 | $23.14 | 93830 |
| 2024-09-25 | 23.54 | $23.32 | 80120 |
| 2024-09-24 | 23.61 | $23.49 | 143900 |
| 2024-09-23 | 23.64 | $23.31 | 124000 |
| 2024-09-20 | 23.73 | $23.14 | 134200 |
| 2024-09-19 | 23.89 | $23.27 | 264030 |
| 2024-09-18 | 24.03 | $23.61 | 111105 |
| 2024-09-17 | 24.09 | $23.78 | 188150 |
| 2024-09-16 | 24.11 | $24.25 | 181316 |
| 2024-09-13 | 23.97 | $23.81 | 65706 |
| 2024-09-12 | 23.93 | $23.68 | 65231 |
| 2024-09-11 | 23.92 | $23.74 | 82500 |
| 2024-09-10 | 23.87 | $23.88 | 107935 |
| 2024-09-09 | 23.77 | $23.67 | 93000 |
| 2024-09-06 | 23.69 | $23.49 | 93900 |
| 2024-09-05 | 23.65 | $23.52 | 70026 |
| 2024-09-04 | 23.59 | $23.66 | 102614 |
| 2024-09-03 | 23.45 | $23.40 | 112129 |
| 2024-08-30 | 23.36 | $23.49 | 137900 |
| 2024-08-29 | 23.21 | $23.38 | 94400 |
| 2024-08-28 | 23.06 | $23.03 | 81941 |
| 2024-08-27 | 22.97 | $23.18 | 85618 |
| 2024-08-26 | 22.81 | $23.20 | 158500 |
| 2024-08-23 | 22.61 | $23.15 | 76828 |
| 2024-08-22 | 22.37 | $22.55 | 87227 |
| 2024-08-21 | 22.26 | $22.46 | 66139 |
| 2024-08-20 | 22.15 | $22.34 | 133700 |
| 2024-08-19 | 22.05 | $22.19 | 96559 |
| 2024-08-16 | 21.98 | $21.99 | 44400 |
| 2024-08-15 | 21.95 | $21.93 | 67602 |
| 2024-08-14 | 21.93 | $21.91 | 55200 |
| 2024-08-13 | 21.91 | $21.95 | 77300 |
| 2024-08-12 | 21.87 | $21.74 | 90800 |
| 2024-08-09 | 21.88 | $21.70 | 56700 |
| 2024-08-08 | 21.91 | $21.77 | 62931 |
| 2024-08-07 | 21.91 | $21.65 | 75000 |
| 2024-08-06 | 21.95 | $21.68 | 89714 |
| 2024-08-05 | 21.98 | $21.11 | 132700 |
| 2024-08-02 | 22.20 | $22.17 | 128846 |
| 2024-08-01 | 22.12 | $22.19 | 88500 |
| 2024-07-31 | 22.01 | $22.15 | 113940 |
| 2024-07-30 | 21.88 | $22.11 | 124300 |
| 2024-07-29 | 21.73 | $21.67 | 89743 |
| 2024-07-26 | 21.67 | $21.43 | 86000 |
| 2024-07-25 | 21.68 | $21.46 | 87100 |
| 2024-07-24 | 21.68 | $21.41 | 72312 |
| 2024-07-23 | 21.68 | $21.71 | 104923 |
| 2024-07-22 | 21.58 | $21.54 | 108432 |
| 2024-07-19 | 21.50 | $21.25 | 55272 |
| 2024-07-18 | 21.50 | $21.35 | 103116 |
| 2024-07-17 | 21.46 | $21.56 | 99400 |
| 2024-07-16 | 21.33 | $21.25 | 129207 |
| 2024-07-15 | 21.27 | $21.35 | 110501 |
| 2024-07-12 | 21.15 | $21.37 | 104726 |
| 2024-07-11 | 21.00 | $21.43 | 86800 |
| 2024-07-10 | 20.80 | $20.98 | 74107 |
| 2024-07-09 | 20.68 | $20.77 | 101720 |
| 2024-07-08 | 20.60 | $20.75 | 73549 |
| 2024-07-05 | 20.51 | $20.73 | 107027 |
| 2024-07-03 | 20.41 | $20.78 | 64500 |
| 2024-07-02 | 20.26 | $20.62 | 113004 |
| 2024-07-01 | 20.13 | $20.51 | 166000 |
| 2024-06-28 | 20.01 | $20.37 | 88324 |
| 2024-06-27 | 19.91 | $20.09 | 86427 |
| 2024-06-26 | 19.87 | $19.72 | 77424 |
| 2024-06-25 | 19.94 | $19.85 | 117500 |
| 2024-06-24 | 19.99 | $20.00 | 149400 |
| 2024-06-21 | 20.01 | $20.07 | 115744 |
| 2024-06-20 | 20.01 | $20.00 | 91900 |
| 2024-06-18 | 20.03 | $19.99 | 102516 |
| 2024-06-17 | 20.05 | $19.98 | 93107 |
| 2024-06-14 | 20.09 | $19.92 | 90933 |
| 2024-06-13 | 20.16 | $19.95 | 111734 |
| 2024-06-12 | 20.23 | $20.21 | 117300 |
| 2024-06-11 | 20.24 | $19.95 | 75622 |
| 2024-06-10 | 20.32 | $20.25 | 67600 |
| 2024-06-07 | 20.33 | $20.22 | 74846 |
| 2024-06-06 | 20.36 | $20.40 | 61315 |
| 2024-06-05 | 20.33 | $20.49 | 99736 |
| 2024-06-04 | 20.26 | $20.51 | 96700 |
| 2024-06-03 | 20.17 | $20.41 | 118648 |
| 2024-05-31 | 20.09 | $20.20 | 118009 |
| 2024-05-30 | 20.06 | $19.76 | 120300 |
| 2024-05-29 | 20.17 | $19.51 | 168600 |
| 2024-05-28 | 20.38 | $19.91 | 108909 |
| 2024-05-24 | 20.50 | $20.18 | 104817 |
| 2024-05-23 | 20.57 | $20.18 | 99631 |
| 2024-05-22 | 20.64 | $20.30 | 105204 |
| 2024-05-21 | 20.69 | $20.70 | 89743 |
| 2024-05-20 | 20.62 | $20.50 | 103434 |
| 2024-05-17 | 20.59 | $20.63 | 78406 |
| 2024-05-16 | 20.52 | $20.50 | 83558 |
| 2024-05-15 | 20.46 | $20.69 | 62911 |
| 2024-05-14 | 20.33 | $20.43 | 93822 |
| 2024-05-13 | 20.24 | $20.50 | 86700 |
| 2024-05-10 | 20.11 | $20.28 | 54600 |
| 2024-05-09 | 20.03 | $20.31 | 70144 |
| 2024-05-08 | 19.91 | $20.05 | 83513 |
| 2024-05-07 | 19.85 | $20.24 | 74949 |
| 2024-05-06 | 19.72 | $20.10 | 102011 |
| 2024-05-03 | 19.60 | $19.97 | 92104 |
| 2024-05-02 | 19.50 | $19.70 | 62800 |
| 2024-05-01 | 19.47 | $19.59 | 86118 |
| 2024-04-30 | 19.47 | $19.43 | 127041 |
| 2024-04-29 | 19.52 | $19.73 | 121000 |
| 2024-04-26 | 19.49 | $19.77 | 114137 |
| 2024-04-25 | 19.45 | $19.51 | 136507 |
| 2024-04-24 | 19.48 | $20.02 | 89844 |
| 2024-04-23 | 19.36 | $19.99 | 118600 |
| 2024-04-22 | 19.24 | $19.92 | 179941 |
| 2024-04-19 | 19.11 | $19.50 | 134000 |
| 2024-04-18 | 19.10 | $19.21 | 140300 |
| 2024-04-17 | 19.18 | $19.02 | 94100 |
| 2024-04-16 | 19.35 | $18.83 | 120400 |
| 2024-04-15 | 19.63 | $19.12 | 146700 |
| 2024-04-12 | 19.87 | $19.50 | 83437 |
| 2024-04-11 | 20.06 | $19.78 | 129200 |
| 2024-04-10 | 20.20 | $19.88 | 139144 |
| 2024-04-09 | 20.35 | $20.31 | 133600 |
| 2024-04-08 | 20.39 | $20.34 | 94000 |
| 2024-04-05 | 20.44 | $20.29 | 67947 |
| 2024-04-04 | 20.51 | $20.32 | 96400 |
| 2024-04-03 | 20.58 | $20.44 | 127205 |
| 2024-04-02 | 20.64 | $20.38 | 118400 |
| 2024-04-01 | 20.73 | $20.69 | 127900 |
| 2024-03-28 | 20.73 | $21.03 | 191900 |
| 2024-03-27 | 20.64 | $20.79 | 76122 |
| 2024-03-26 | 20.59 | $20.71 | 125500 |
| 2024-03-25 | 20.56 | $20.47 | 83600 |
| 2024-03-22 | 20.60 | $20.41 | 105802 |
| 2024-03-21 | 20.67 | $20.59 | 80826 |
| 2024-03-20 | 20.69 | $20.58 | 82204 |
| 2024-03-19 | 20.73 | $20.39 | 73804 |
| 2024-03-18 | 20.83 | $20.48 | 144600 |
| 2024-03-15 | 20.92 | $20.62 | 88728 |
| 2024-03-14 | 20.98 | $20.58 | 104343 |
| 2024-03-13 | 21.06 | $20.82 | 72300 |
| 2024-03-12 | 21.09 | $20.95 | 62300 |
| 2024-03-11 | 21.07 | $21.13 | 100701 |
| 2024-03-08 | 20.99 | $21.11 | 81600 |
| 2024-03-07 | 20.89 | $21.10 | 67300 |
| 2024-03-06 | 20.77 | $21.13 | 112400 |
| 2024-03-05 | 20.61 | $20.89 | 158200 |
| 2024-03-04 | 20.49 | $20.83 | 93678 |
| 2024-03-01 | 20.35 | $20.65 | 123200 |
| 2024-02-29 | 20.25 | $20.46 | 112200 |
| 2024-02-28 | 20.18 | $20.34 | 107500 |
| 2024-02-27 | 20.14 | $20.30 | 98713 |
| 2024-02-26 | 20.10 | $20.27 | 180995 |
| 2024-02-23 | 20.06 | $20.33 | 101200 |
| 2024-02-22 | 19.99 | $20.15 | 130131 |
| 2024-02-21 | 19.97 | $20.08 | 78700 |
| 2024-02-20 | 19.97 | $19.99 | 96325 |
| 2024-02-16 | 19.99 | $19.96 | 83000 |
| 2024-02-15 | 20.03 | $20.19 | 100926 |
| 2024-02-14 | 20.01 | $20.01 | 80300 |
| 2024-02-13 | 20.04 | $19.74 | 125108 |
| 2024-02-12 | 20.17 | $20.18 | 121600 |
| 2024-02-09 | 20.18 | $20.17 | 131015 |
| 2024-02-08 | 20.20 | $20.11 | 71900 |
| 2024-02-07 | 20.25 | $20.32 | 73749 |
| 2024-02-06 | 20.24 | $20.21 | 95705 |
| 2024-02-05 | 20.26 | $20.12 | 123493 |
| 2024-02-02 | 20.31 | $20.42 | 92427 |
| 2024-02-01 | 20.27 | $20.66 | 105031 |
| 2024-01-31 | 20.15 | $20.14 | 127017 |
| 2024-01-30 | 20.17 | $20.43 | 89400 |
| 2024-01-29 | 20.11 | $20.53 | 132200 |
| 2024-01-26 | 19.99 | $20.17 | 106707 |
| 2024-01-25 | 19.97 | $20.12 | 126100 |
| 2024-01-24 | 19.96 | $19.86 | 126326 |
| 2024-01-23 | 20.02 | $20.00 | 117329 |
| 2024-01-22 | 20.06 | $20.11 | 126416 |
| 2024-01-19 | 20.07 | $19.72 | 124700 |
| 2024-01-18 | 20.21 | $19.52 | 167703 |
| 2024-01-17 | 20.43 | $19.60 | 117900 |
| 2024-01-16 | 20.68 | $19.97 | 158600 |
| 2024-01-12 | 20.86 | $20.50 | 165106 |
| 2024-01-11 | 20.90 | $20.73 | 186000 |
| 2024-01-10 | 20.87 | $20.98 | 144700 |
| 2024-01-09 | 20.75 | $20.98 | 206600 |
| 2024-01-08 | 20.60 | $20.82 | 177134 |
| 2024-01-05 | 20.45 | $20.43 | 123815 |
| 2024-01-04 | 20.39 | $20.30 | 92727 |
| 2024-01-03 | 20.35 | $19.98 | 152627 |
| 2024-01-02 | 20.40 | $20.38 | 150800 |
| 2023-12-29 | 20.32 | $20.16 | 141600 |
| 2023-12-28 | 20.29 | $20.25 | 128042 |
| 2023-12-27 | 20.21 | $20.07 | 155143 |
| 2023-12-26 | 20.17 | $20.09 | 166509 |
| 2023-12-22 | 20.10 | $19.72 | 136523 |
| 2023-12-21 | 20.12 | $19.75 | 130538 |
| 2023-12-20 | 20.13 | $19.80 | 115406 |
| 2023-12-19 | 20.12 | $20.11 | 219100 |
| 2023-12-18 | 20.00 | $19.75 | 143200 |
| 2023-12-15 | 19.95 | $19.65 | 151404 |
| 2023-12-14 | 19.91 | $19.96 | 252932 |
| 2023-12-13 | 19.76 | $19.80 | 198344 |
| 2023-12-12 | 19.61 | $19.05 | 99500 |
| 2023-12-11 | 19.66 | $19.36 | 110700 |
| 2023-12-08 | 19.60 | $19.25 | 112968 |
| 2023-12-07 | 19.56 | $19.28 | 141800 |
| 2023-12-06 | 19.49 | $19.42 | 124610 |
| 2023-12-05 | 19.34 | $19.13 | 205526 |
| 2023-12-04 | 19.25 | $19.40 | 209029 |
| 2023-12-01 | 19.03 | $19.23 | 198825 |
| 2023-11-30 | 18.81 | $18.55 | 308800 |
| 2023-11-29 | 18.75 | $18.75 | 210531 |
| 2023-11-28 | 18.60 | $18.64 | 181711 |
| 2023-11-27 | 18.44 | $18.36 | 205600 |
| 2023-11-24 | 18.33 | $18.38 | 77704 |
| 2023-11-22 | 18.18 | $18.26 | 176830 |
| 2023-11-21 | 18.02 | $17.96 | 137740 |
| 2023-11-20 | 17.92 | $17.94 | 261329 |
| 2023-11-17 | 17.79 | $17.79 | 177600 |
| 2023-11-16 | 17.68 | $17.89 | 173715 |
| 2023-11-15 | 17.50 | $17.82 | 162026 |
| 2023-11-14 | 17.30 | $17.74 | 196846 |
| 2023-11-13 | 17.07 | $16.96 | 118300 |
| 2023-11-10 | 17.04 | $16.98 | 147128 |
| 2023-11-09 | 17.00 | $16.67 | 112600 |
| 2023-11-08 | 17.04 | $16.95 | 182200 |
| 2023-11-07 | 17.00 | $17.02 | 192300 |
| 2023-11-06 | 16.92 | $17.27 | 223024 |
| 2023-11-03 | 16.74 | $18.06 | 198002 |
| 2023-11-02 | 16.28 | $17.37 | 198000 |
| 2023-11-01 | 15.93 | $16.75 | 346413 |
| 2023-10-31 | 15.71 | $16.23 | 254800 |
| 2023-10-30 | 15.61 | $15.77 | 266512 |
| 2023-10-27 | 15.65 | $15.74 | 158606 |
| 2023-10-26 | 15.70 | $15.92 | 177100 |
| 2023-10-25 | 15.73 | $15.54 | 180100 |
| 2023-10-24 | 15.88 | $15.95 | 148100 |
| 2023-10-23 | 15.94 | $15.77 | 175505 |
| 2023-10-20 | 16.09 | $15.95 | 110900 |
| 2023-10-19 | 16.22 | $16.04 | 163922 |
| 2023-10-18 | 16.35 | $16.52 | 109135 |
| 2023-10-17 | 16.37 | $16.74 | 168800 |
| 2023-10-16 | 16.33 | $16.66 | 143000 |
| 2023-10-13 | 16.31 | $16.52 | 176400 |
| 2023-10-12 | 16.34 | $16.55 | 203200 |
| 2023-10-11 | 16.38 | $16.86 | 157914 |
| 2023-10-10 | 16.33 | $16.66 | 105709 |
| 2023-10-09 | 16.35 | $16.65 | 218901 |
| 2023-10-06 | 16.39 | $16.37 | 253535 |
| 2023-10-05 | 16.53 | $16.38 | 282536 |
| 2023-10-04 | 16.72 | $16.69 | 150500 |
| 2023-10-03 | 16.85 | $16.54 | 251802 |
| 2023-10-02 | 17.07 | $16.98 | 230300 |
| 2023-09-29 | 17.21 | $17.16 | 183500 |
| 2023-09-28 | 17.33 | $17.18 | 136602 |
| 2023-09-27 | 17.48 | $17.12 | 150862 |
| 2023-09-26 | 17.68 | $17.33 | 191247 |
| 2023-09-25 | 17.87 | $17.66 | 150838 |
| 2023-09-22 | 18.00 | $17.86 | 148321 |
| 2023-09-21 | 18.10 | $17.90 | 124700 |
| 2023-09-20 | 18.21 | $18.28 | 119013 |
| 2023-09-19 | 18.23 | $18.27 | 143500 |
| 2023-09-18 | 18.26 | $18.54 | 170700 |
| 2023-09-15 | 18.22 | $18.38 | 91037 |
| 2023-09-14 | 18.22 | $18.39 | 144934 |
| 2023-09-13 | 18.23 | $17.97 | 109900 |
| 2023-09-12 | 18.37 | $18.18 | 91400 |
| 2023-09-11 | 18.48 | $18.41 | 120500 |
| 2023-09-08 | 18.54 | $18.47 | 123800 |
| 2023-09-07 | 18.60 | $18.60 | 77908 |
| 2023-09-06 | 18.64 | $18.56 | 96323 |
| 2023-09-05 | 18.69 | $18.75 | 88700 |
| 2023-09-01 | 18.71 | $18.90 | 146541 |
| 2023-08-31 | 18.68 | $18.81 | 95507 |
| 2023-08-30 | 18.68 | $18.87 | 118100 |
| 2023-08-29 | 18.65 | $19.04 | 167926 |
| 2023-08-28 | 18.58 | $18.81 | 66600 |
| 2023-08-25 | 18.56 | $18.73 | 71300 |
| 2023-08-24 | 18.57 | $18.63 | 90500 |
| 2023-08-23 | 18.62 | $18.85 | 82500 |
| 2023-08-22 | 18.61 | $18.51 | 70714 |
| 2023-08-21 | 18.72 | $18.45 | 93200 |
| 2023-08-18 | 18.87 | $18.60 | 128525 |
| 2023-08-17 | 19.00 | $18.70 | 119500 |
| 2023-08-16 | 19.14 | $18.84 | 145538 |
| 2023-08-15 | 19.26 | $19.01 | 70714 |
| 2023-08-14 | 19.36 | $19.31 | 88000 |
| 2023-08-11 | 19.38 | $19.34 | 66702 |
| 2023-08-10 | 19.40 | $19.26 | 83825 |
| 2023-08-09 | 19.45 | $19.27 | 96900 |
| 2023-08-08 | 19.50 | $19.32 | 93422 |
| 2023-08-07 | 19.55 | $19.39 | 76805 |
| 2023-08-04 | 19.58 | $19.30 | 100200 |
| 2023-08-03 | 19.65 | $19.30 | 154901 |
| 2023-08-02 | 19.73 | $19.57 | 111935 |
| 2023-08-01 | 19.74 | $19.78 | 139400 |
| 2023-07-31 | 19.68 | $19.80 | 147743 |
| 2023-07-28 | 19.60 | $19.50 | 101200 |
| 2023-07-27 | 19.59 | $19.39 | 102919 |
| 2023-07-26 | 19.61 | $19.61 | 103270 |
| 2023-07-25 | 19.55 | $19.49 | 91200 |
| 2023-07-24 | 19.53 | $19.40 | 134500 |
| 2023-07-21 | 19.52 | $19.37 | 84000 |
| 2023-07-20 | 19.51 | $19.40 | 131110 |
| 2023-07-19 | 19.49 | $19.38 | 81000 |
| 2023-07-18 | 19.46 | $19.11 | 109900 |
| 2023-07-17 | 19.51 | $19.26 | 101500 |
| 2023-07-14 | 19.52 | $19.35 | 98000 |
| 2023-07-13 | 19.50 | $19.51 | 90900 |
| 2023-07-12 | 19.41 | $19.52 | 130038 |
| 2023-07-11 | 19.30 | $19.29 | 92939 |
| 2023-07-10 | 19.23 | $19.27 | 156400 |
| 2023-07-07 | 19.14 | $19.30 | 193400 |
| 2023-07-06 | 19.03 | $18.93 | 103728 |
| 2023-07-05 | 19.00 | $19.23 | 118037 |
| 2023-07-03 | 18.86 | $19.17 | 135500 |
| 2023-06-30 | 18.72 | $18.99 | 108864 |
| 2023-06-29 | 18.59 | $18.84 | 97500 |
| 2023-06-28 | 18.49 | $18.68 | 111145 |
| 2023-06-27 | 18.41 | $18.60 | 146300 |
| 2023-06-26 | 18.33 | $18.28 | 169148 |
| 2023-06-23 | 18.35 | $18.03 | 126829 |
| 2023-06-22 | 18.44 | $18.06 | 167025 |
| 2023-06-21 | 18.55 | $18.19 | 107128 |
| 2023-06-20 | 18.64 | $18.25 | 145800 |
| 2023-06-16 | 18.73 | $18.49 | 117337 |
| 2023-06-15 | 18.75 | $18.61 | 109611 |
| 2023-06-14 | 18.74 | $18.59 | 110646 |
| 2023-06-13 | 18.73 | $18.53 | 125912 |
| 2023-06-12 | 18.74 | $18.60 | 120400 |
| 2023-06-09 | 18.72 | $18.74 | 79046 |
| 2023-06-08 | 18.65 | $18.86 | 107800 |
| 2023-06-07 | 18.53 | $19.01 | 115200 |
| 2023-06-06 | 18.33 | $18.73 | 102431 |
| 2023-06-05 | 18.17 | $18.59 | 101685 |
| 2023-06-02 | 18.02 | $18.52 | 149800 |
| 2023-06-01 | 17.86 | $18.38 | 115900 |
| 2023-05-31 | 17.72 | $18.12 | 156724 |
| 2023-05-30 | 17.63 | $18.00 | 276741 |
| 2023-05-26 | 17.56 | $17.75 | 152032 |
| 2023-05-25 | 17.56 | $17.42 | 134200 |
| 2023-05-24 | 17.68 | $17.53 | 147050 |
| 2023-05-23 | 17.79 | $17.80 | 166600 |
| 2023-05-22 | 17.84 | $17.93 | 186300 |
| 2023-05-19 | 17.87 | $17.88 | 117200 |
| 2023-05-18 | 17.93 | $17.93 | 105024 |
| 2023-05-17 | 17.99 | $17.86 | 206000 |
| 2023-05-16 | 18.09 | $17.89 | 167700 |
| 2023-05-15 | 18.21 | $18.09 | 147142 |
| 2023-05-12 | 18.29 | $18.10 | 81400 |
| 2023-05-11 | 18.39 | $18.12 | 97700 |
| 2023-05-10 | 18.52 | $18.34 | 102932 |
| 2023-05-09 | 18.60 | $18.33 | 91313 |
| 2023-05-08 | 18.71 | $18.63 | 79700 |
| 2023-05-05 | 18.74 | $18.73 | 103300 |
| 2023-05-04 | 18.76 | $18.40 | 107317 |
| 2023-05-03 | 18.89 | $18.58 | 102017 |
| 2023-05-02 | 18.98 | $18.75 | 120200 |
| 2023-05-01 | 19.05 | $19.08 | 123339 |
| 2023-04-28 | 19.03 | $19.39 | 118745 |
| 2023-04-27 | 18.90 | $19.03 | 115723 |
| 2023-04-26 | 18.87 | $18.65 | 116100 |
| 2023-04-25 | 18.95 | $18.63 | 88200 |
| 2023-04-24 | 19.05 | $19.03 | 82045 |
| 2023-04-21 | 19.05 | $18.96 | 71836 |
| 2023-04-20 | 19.08 | $18.98 | 74700 |
| 2023-04-19 | 19.11 | $19.04 | 98300 |
| 2023-04-18 | 19.13 | $19.12 | 72500 |
| 2023-04-17 | 19.12 | $19.14 | 112000 |
| 2023-04-14 | 19.11 | $19.00 | 92606 |
| 2023-04-13 | 19.15 | $19.14 | 85100 |
| 2023-04-12 | 19.15 | $19.18 | 102900 |
| 2023-04-11 | 19.15 | $19.41 | 54100 |
| 2023-04-10 | 19.07 | $19.50 | 155814 |
| 2023-04-06 | 18.95 | $19.36 | 101013 |
| 2023-04-05 | 18.85 | $19.35 | 75600 |
| 2023-04-04 | 18.74 | $19.66 | 76200 |
| 2023-04-03 | 18.51 | $19.57 | 140100 |
| 2023-03-31 | 18.28 | $19.51 | 150000 |
| 2023-03-30 | 18.02 | $19.02 | 111400 |
| 2023-03-29 | 17.87 | $18.71 | 157936 |
| 2023-03-28 | 17.81 | $18.15 | 149030 |
| 2023-03-27 | 17.93 | $18.05 | 193204 |
| 2023-03-24 | 18.12 | $18.30 | 188100 |
| 2023-03-23 | 18.29 | $18.14 | 130023 |
| 2023-03-22 | 18.57 | $18.46 | 120441 |
| 2023-03-21 | 18.83 | $18.66 | 139605 |
| 2023-03-20 | 19.09 | $18.76 | 126145 |
| 2023-03-17 | 19.40 | $18.72 | 140000 |
| 2023-03-16 | 19.79 | $19.37 | 137674 |
| 2023-03-15 | 20.08 | $19.71 | 184800 |
| 2023-03-14 | 20.33 | $19.64 | 120134 |
| 2023-03-13 | 20.67 | $20.45 | 112115 |
| 2023-03-10 | 20.83 | $20.48 | 140241 |
| 2023-03-09 | 21.02 | $20.69 | 104039 |
| 2023-03-08 | 21.20 | $21.37 | 60602 |
| 2023-03-07 | 21.20 | $21.33 | 81200 |
| 2023-03-06 | 21.22 | $21.84 | 93737 |
| 2023-03-03 | 21.09 | $21.38 | 58437 |
| 2023-03-02 | 21.08 | $21.26 | 71114 |
| 2023-03-01 | 21.11 | $21.17 | 62700 |
| 2023-02-28 | 21.19 | $21.23 | 94300 |
| 2023-02-27 | 21.26 | $21.41 | 63348 |
| 2023-02-24 | 21.31 | $21.31 | 97347 |
| 2023-02-23 | 21.40 | $21.31 | 65643 |
| 2023-02-22 | 21.51 | $21.14 | 77100 |
| 2023-02-21 | 21.71 | $21.07 | 113208 |
| 2023-02-17 | 21.98 | $21.54 | 72514 |
| 2023-02-16 | 22.16 | $21.48 | 160838 |
| 2023-02-15 | 22.40 | $22.01 | 102602 |
| 2023-02-14 | 22.53 | $22.22 | 62300 |
| 2023-02-13 | 22.61 | $22.45 | 85318 |
| 2023-02-10 | 22.64 | $22.17 | 88500 |
| 2023-02-09 | 22.75 | $22.18 | 84600 |
| 2023-02-08 | 22.89 | $22.54 | 70221 |
| 2023-02-07 | 22.94 | $22.89 | 128200 |
| 2023-02-06 | 22.88 | $22.53 | 103100 |
| 2023-02-03 | 22.92 | $22.65 | 148146 |
| 2023-02-02 | 22.92 | $23.26 | 80546 |
| 2023-02-01 | 22.72 | $22.85 | 130100 |
| 2023-01-31 | 22.61 | $23.08 | 129100 |
| 2023-01-30 | 22.39 | $22.29 | 90800 |
| 2023-01-27 | 22.37 | $22.58 | 84928 |
| 2023-01-26 | 22.25 | $22.31 | 67900 |
| 2023-01-25 | 22.18 | $22.03 | 73449 |
| 2023-01-24 | 22.19 | $22.03 | 66640 |
| 2023-01-23 | 22.20 | $21.89 | 134600 |
| 2023-01-20 | 22.25 | $22.01 | 107737 |
| 2023-01-19 | 22.26 | $21.96 | 80117 |
| 2023-01-18 | 22.30 | $22.00 | 117641 |
| 2023-01-17 | 22.32 | $22.32 | 137500 |
| 2023-01-13 | 22.24 | $22.48 | 84500 |
| 2023-01-12 | 22.09 | $22.63 | 133628 |
| 2023-01-11 | 21.85 | $22.63 | 150147 |
| 2023-01-10 | 21.56 | $22.76 | 76942 |
| 2023-01-09 | 21.16 | $22.45 | 102938 |
| 2023-01-06 | 20.78 | $21.95 | 90913 |
| 2023-01-05 | 20.48 | $21.21 | 82900 |
| 2023-01-04 | 20.35 | $21.27 | 64600 |
| 2023-01-03 | 20.19 | $21.15 | 111500 |
| 2022-12-30 | 20.04 | $20.38 | 178544 |
| 2022-12-29 | 20.11 | $20.39 | 146900 |
| 2022-12-28 | 20.21 | $20.03 | 173700 |
| 2022-12-27 | 20.45 | $20.07 | 103447 |
| 2022-12-23 | 20.75 | $20.23 | 114600 |
| 2022-12-22 | 21.06 | $20.06 | 248621 |
| 2022-12-21 | 21.51 | $20.58 | 205900 |
| 2022-12-20 | 21.90 | $21.08 | 103702 |
| 2022-12-19 | 22.21 | $21.06 | 239400 |
| 2022-12-16 | 22.60 | $22.11 | 146600 |
| 2022-12-15 | 22.74 | $22.72 | 396100 |
| 2022-12-14 | 22.72 | $22.66 | 208324 |
| 2022-12-13 | 22.70 | $22.76 | 363434 |
| 2022-12-12 | 22.65 | $21.92 | 139541 |
| 2022-12-09 | 22.85 | $21.49 | 137402 |
| 2022-12-08 | 23.22 | $21.60 | 182600 |
| 2022-12-07 | 23.62 | $22.62 | 141825 |
| 2022-12-06 | 23.78 | $23.51 | 212711 |
| 2022-12-05 | 23.68 | $23.77 | 281721 |
| 2022-12-02 | 23.46 | $24.25 | 333366 |
| 2022-12-01 | 23.04 | $23.41 | 287919 |
| 2022-11-30 | 22.77 | $23.14 | 141400 |
| 2022-11-29 | 22.52 | $22.60 | 73629 |
| 2022-11-28 | 22.37 | $22.32 | 139105 |
| 2022-11-25 | 22.28 | $22.70 | 86716 |
| 2022-11-23 | 22.04 | $22.41 | 223042 |
| 2022-11-22 | 21.83 | $21.94 | 111500 |
| 2022-11-21 | 21.72 | $21.65 | 174423 |
| 2022-11-18 | 21.67 | $21.14 | 100207 |
| 2022-11-17 | 21.77 | $20.96 | 121434 |
| 2022-11-16 | 21.94 | $21.15 | 141300 |
| 2022-11-15 | 22.08 | $21.50 | 158242 |
| 2022-11-14 | 22.13 | $21.82 | 116401 |
| 2022-11-11 | 22.08 | $22.41 | 104200 |
| 2022-11-10 | 21.82 | $22.65 | 190900 |
| 2022-11-09 | 21.42 | $21.48 | 126139 |
| 2022-11-08 | 21.31 | $21.14 | 113342 |
| 2022-11-07 | 21.26 | $21.13 | 125617 |
| 2022-11-04 | 21.21 | $20.83 | 119641 |
| 2022-11-03 | 21.24 | $20.73 | 116900 |
| 2022-11-02 | 21.29 | $20.91 | 167318 |
| 2022-11-01 | 21.30 | $21.29 | 187432 |
| 2022-10-31 | 21.18 | $21.85 | 156262 |
| 2022-10-28 | 20.86 | $21.35 | 121041 |
| 2022-10-27 | 20.62 | $21.18 | 81500 |
| 2022-10-26 | 20.37 | $20.91 | 107207 |
| 2022-10-25 | 20.16 | $20.86 | 149200 |
| 2022-10-24 | 19.92 | $20.26 | 168900 |
| 2022-10-21 | 19.83 | $19.95 | 87000 |
| 2022-10-20 | 19.81 | $20.10 | 93821 |
| 2022-10-19 | 19.74 | $20.16 | 206119 |
| 2022-10-18 | 19.65 | $20.33 | 208244 |
| 2022-10-17 | 19.50 | $20.06 | 112600 |
| 2022-10-14 | 19.40 | $19.67 | 111100 |
| 2022-10-13 | 19.41 | $19.93 | 97445 |
| 2022-10-12 | 19.36 | $19.81 | 69400 |
| 2022-10-11 | 19.34 | $20.03 | 150748 |
| 2022-10-10 | 19.26 | $19.88 | 113100 |
| 2022-10-07 | 19.23 | $19.57 | 113114 |
| 2022-10-06 | 19.30 | $20.22 | 158800 |
| 2022-10-05 | 19.20 | $19.83 | 491100 |
| 2022-10-04 | 19.22 | $21.02 | 202456 |
| 2022-10-03 | 18.88 | $19.89 | 343022 |
| 2022-09-30 | 18.85 | $19.39 | 131824 |
| 2022-09-29 | 18.99 | $19.09 | 204100 |
| 2022-09-28 | 19.28 | $19.84 | 169163 |
| 2022-09-27 | 19.42 | $19.19 | 237731 |
| 2022-09-26 | 19.82 | $19.07 | 219200 |
| 2022-09-23 | 20.37 | $19.40 | 343300 |
| 2022-09-22 | 20.95 | $20.26 | 160600 |
| 2022-09-21 | 21.40 | $20.84 | 96900 |
| 2022-09-20 | 21.79 | $21.22 | 104800 |
| 2022-09-19 | 22.14 | $21.76 | 66900 |
| 2022-09-16 | 22.42 | $21.95 | 85037 |
| 2022-09-15 | 22.70 | $22.36 | 43622 |
| 2022-09-14 | 22.93 | $22.69 | 87200 |
| 2022-09-13 | 23.10 | $22.97 | 61409 |
| 2022-09-12 | 23.23 | $23.56 | 57713 |
| 2022-09-09 | 23.20 | $23.35 | 64500 |
| 2022-09-08 | 23.24 | $23.19 | 69100 |
| 2022-09-07 | 23.35 | $23.56 | 43200 |
| 2022-09-06 | 23.36 | $23.27 | 71102 |
| 2022-09-02 | 23.48 | $23.50 | 63349 |
| 2022-09-01 | 23.55 | $23.64 | 64500 |
| 2022-08-31 | 23.59 | $23.52 | 75024 |
| 2022-08-30 | 23.69 | $23.29 | 103900 |
| 2022-08-29 | 23.88 | $23.68 | 86800 |
| 2022-08-26 | 23.99 | $23.50 | 67200 |
| 2022-08-25 | 24.18 | $23.83 | 54100 |
| 2022-08-24 | 24.31 | $23.75 | 64310 |
| 2022-08-23 | 24.50 | $23.28 | 89900 |
| 2022-08-22 | 24.86 | $23.54 | 94300 |
| 2022-08-19 | 25.22 | $24.09 | 76900 |
| 2022-08-18 | 25.47 | $24.62 | 53000 |
| 2022-08-17 | 25.60 | $25.01 | 78200 |
| 2022-08-16 | 25.62 | $25.12 | 69424 |
| 2022-08-15 | 25.59 | $25.52 | 116030 |
| 2022-08-12 | 25.42 | $25.17 | 67126 |
| 2022-08-11 | 25.30 | $24.59 | 87400 |
| 2022-08-10 | 25.33 | $24.97 | 126434 |
| 2022-08-09 | 25.23 | $24.81 | 53528 |
| 2022-08-08 | 25.14 | $24.85 | 169031 |
| 2022-08-05 | 25.01 | $25.28 | 184500 |
| 2022-08-04 | 24.69 | $24.61 | 44626 |
| 2022-08-03 | 24.50 | $24.49 | 78022 |
| 2022-08-02 | 24.29 | $24.43 | 58000 |
| 2022-08-01 | 24.03 | $24.65 | 159100 |
| 2022-07-29 | 23.65 | $24.05 | 101507 |
| 2022-07-28 | 23.35 | $23.97 | 83407 |
| 2022-07-27 | 23.01 | $23.27 | 70700 |
| 2022-07-26 | 22.81 | $22.94 | 100200 |
| 2022-07-25 | 22.66 | $22.94 | 130945 |
| 2022-07-22 | 22.47 | $22.67 | 110700 |
| 2022-07-21 | 22.32 | $22.55 | 86700 |
| 2022-07-20 | 22.18 | $22.28 | 58231 |
| 2022-07-19 | 22.08 | $22.20 | 62629 |
| 2022-07-18 | 21.99 | $21.84 | 90000 |
| 2022-07-15 | 21.98 | $22.01 | 359000 |
| 2022-07-14 | 21.92 | $21.69 | 116800 |
| 2022-07-13 | 21.95 | $21.75 | 114100 |
| 2022-07-12 | 21.96 | $21.85 | 111500 |
| 2022-07-11 | 21.95 | $22.07 | 131426 |
| 2022-07-08 | 21.86 | $22.30 | 163428 |
| 2022-07-07 | 21.67 | $22.33 | 160300 |
| 2022-07-06 | 21.44 | $21.90 | 146117 |
| 2022-07-05 | 21.29 | $21.98 | 108046 |
| 2022-07-01 | 21.09 | $21.82 | 123329 |
| 2022-06-30 | 20.90 | $21.34 | 159700 |
| 2022-06-29 | 20.82 | $21.28 | 88900 |
| 2022-06-28 | 20.76 | $21.19 | 72900 |
| 2022-06-27 | 20.72 | $21.38 | 80600 |
| 2022-06-24 | 20.63 | $21.34 | 130222 |
| 2022-06-23 | 20.53 | $20.92 | 104206 |
| 2022-06-22 | 20.57 | $20.67 | 99413 |
| 2022-06-21 | 20.70 | $20.61 | 114500 |
| 2022-06-17 | 20.89 | $20.29 | 204043 |
| 2022-06-16 | 21.23 | $20.32 | 167500 |
| 2022-06-15 | 21.66 | $21.26 | 159700 |
| 2022-06-14 | 21.88 | $20.47 | 380420 |
| 2022-06-13 | 22.42 | $20.92 | 176544 |
| 2022-06-10 | 22.93 | $22.25 | 109600 |
| 2022-06-09 | 23.13 | $22.69 | 65700 |
| 2022-06-08 | 23.24 | $23.11 | 100800 |
| 2022-06-07 | 23.24 | $23.63 | 74200 |
| 2022-06-06 | 23.08 | $23.31 | 71827 |
| 2022-06-03 | 22.98 | $23.31 | 64737 |
| 2022-06-02 | 22.86 | $23.49 | 176200 |
| 2022-06-01 | 22.66 | $23.38 | 96505 |
| 2022-05-31 | 22.46 | $23.31 | 105900 |
| 2022-05-27 | 22.24 | $23.55 | 78202 |
| 2022-05-26 | 21.90 | $22.92 | 149400 |
| 2022-05-25 | 21.70 | $22.65 | 126639 |
| 2022-05-24 | 21.56 | $22.38 | 112500 |
| 2022-05-23 | 21.49 | $22.05 | 132113 |
| 2022-05-20 | 21.51 | $21.76 | 109712 |
| 2022-05-19 | 21.66 | $21.89 | 127220 |
| 2022-05-18 | 21.81 | $22.01 | 75700 |
| 2022-05-17 | 21.97 | $22.57 | 120532 |
| 2022-05-16 | 22.01 | $22.27 | 96618 |
| 2022-05-13 | 22.17 | $22.38 | 101700 |
| 2022-05-12 | 22.34 | $22.00 | 137900 |
| 2022-05-11 | 22.69 | $22.03 | 107436 |
| 2022-05-10 | 23.12 | $22.11 | 190700 |
| 2022-05-09 | 23.64 | $22.66 | 136200 |
| 2022-05-06 | 24.11 | $23.51 | 144300 |
| 2022-05-05 | 24.41 | $24.15 | 79648 |
| 2022-05-04 | 24.59 | $24.98 | 61109 |
| 2022-05-03 | 24.55 | $24.23 | 76535 |
| 2022-05-02 | 24.74 | $23.86 | 149030 |
| 2022-04-29 | 25.10 | $24.51 | 134412 |
| 2022-04-28 | 25.33 | $25.44 | 97605 |
| 2022-04-27 | 25.33 | $24.92 | 71109 |
| 2022-04-26 | 25.48 | $25.07 | 54800 |
| 2022-04-25 | 25.63 | $25.35 | 59116 |
| 2022-04-22 | 25.71 | $25.54 | 65144 |
| 2022-04-21 | 25.75 | $25.85 | 69544 |
| 2022-04-20 | 25.71 | $26.11 | 88500 |
| 2022-04-19 | 25.56 | $25.53 | 89100 |
| 2022-04-18 | 25.58 | $24.90 | 109600 |
| 2022-04-14 | 25.79 | $25.00 | 65000 |
| 2022-04-13 | 26.01 | $25.29 | 79867 |
| 2022-04-12 | 26.19 | $25.45 | 57226 |
| 2022-04-11 | 26.35 | $25.53 | 82000 |
| 2022-04-08 | 26.52 | $25.72 | 55312 |
| 2022-04-07 | 26.65 | $25.72 | 88813 |
| 2022-04-06 | 26.80 | $26.10 | 74624 |
| 2022-04-05 | 26.85 | $26.40 | 61700 |
| 2022-04-04 | 26.81 | $27.01 | 69600 |
| 2022-04-01 | 26.55 | $27.29 | 111042 |
| 2022-03-31 | 26.14 | $26.89 | 139217 |
| 2022-03-30 | 25.76 | $26.17 | 71600 |
| 2022-03-29 | 25.51 | $26.32 | 115028 |
| 2022-03-28 | 25.15 | $25.48 | 58900 |
| 2022-03-25 | 24.99 | $25.09 | 46900 |
| 2022-03-24 | 24.90 | $24.80 | 91800 |
| 2022-03-23 | 24.89 | $25.03 | 58015 |
| 2022-03-22 | 24.81 | $25.23 | 99500 |
| 2022-03-21 | 24.64 | $24.79 | 73637 |
| 2022-03-18 | 24.57 | $25.14 | 67038 |
| 2022-03-17 | 24.38 | $24.97 | 64000 |
| 2022-03-16 | 24.21 | $24.65 | 120331 |
| 2022-03-15 | 24.10 | $24.20 | 108600 |
| 2022-03-14 | 24.12 | $24.03 | 117935 |
| 2022-03-11 | 24.20 | $24.32 | 86943 |
| 2022-03-10 | 24.22 | $24.48 | 138804 |
| 2022-03-09 | 24.19 | $24.47 | 65100 |
| 2022-03-08 | 24.17 | $24.21 | 100100 |
| 2022-03-07 | 24.23 | $24.31 | 75874 |
| 2022-03-04 | 24.28 | $24.86 | 69439 |
| 2022-03-03 | 24.18 | $24.87 | 68900 |
| 2022-03-02 | 24.06 | $24.64 | 100500 |
| 2022-03-01 | 24.00 | $24.56 | 93300 |
| 2022-02-28 | 23.96 | $24.62 | 137230 |
| 2022-02-25 | 23.91 | $24.75 | 71500 |
| 2022-02-24 | 23.82 | $24.11 | 276712 |
| 2022-02-23 | 23.92 | $23.36 | 174900 |
| 2022-02-22 | 24.30 | $23.60 | 260900 |
| 2022-02-18 | 24.70 | $24.39 | 165700 |
| 2022-02-17 | 24.96 | $24.50 | 152200 |
| 2022-02-16 | 25.24 | $25.18 | 72013 |
| 2022-02-15 | 25.38 | $25.13 | 104625 |
| 2022-02-14 | 25.57 | $25.27 | 85447 |
| 2022-02-11 | 25.77 | $25.84 | 71011 |
| 2022-02-10 | 25.84 | $26.07 | 64836 |
| 2022-02-09 | 25.85 | $26.32 | 54500 |
| 2022-02-08 | 25.81 | $26.00 | 84600 |
| 2022-02-07 | 25.86 | $26.15 | 85700 |
| 2022-02-04 | 25.88 | $26.09 | 106143 |
| 2022-02-03 | 25.94 | $26.73 | 76600 |
| 2022-02-02 | 25.81 | $26.84 | 132700 |
| 2022-02-01 | 25.64 | $26.42 | 107100 |
| 2022-01-31 | 25.57 | $26.27 | 136048 |
| 2022-01-28 | 25.55 | $25.66 | 105707 |
| 2022-01-27 | 25.73 | $25.08 | 113042 |
| 2022-01-26 | 26.14 | $25.27 | 105500 |
| 2022-01-25 | 26.60 | $25.60 | 133109 |
| 2022-01-24 | 27.06 | $25.75 | 395671 |
| 2022-01-21 | 27.59 | $26.03 | 542100 |
| 2022-01-20 | 28.14 | $27.63 | 123244 |
| 2022-01-19 | 28.31 | $27.87 | 133337 |
| 2022-01-18 | 28.43 | $28.08 | 128325 |
| 2022-01-14 | 28.51 | $28.27 | 149110 |
| 2022-01-13 | 28.55 | $28.01 | 75936 |
| 2022-01-12 | 28.67 | $28.25 | 52300 |
| 2022-01-11 | 28.74 | $28.43 | 59742 |
| 2022-01-10 | 28.76 | $28.32 | 85424 |
| 2022-01-07 | 28.81 | $28.61 | 74000 |
| 2022-01-06 | 28.78 | $28.55 | 87900 |
| 2022-01-05 | 28.74 | $28.05 | 155000 |
| 2022-01-04 | 28.85 | $29.37 | 164900 |
| 2022-01-03 | 28.56 | $29.08 | 190405 |
| 2021-12-31 | 28.29 | $28.62 | 121734 |
| 2021-12-30 | 28.10 | $28.46 | 57400 |
| 2021-12-29 | 27.92 | $28.33 | 79046 |
| 2021-12-28 | 27.73 | $28.20 | 76400 |
| 2021-12-27 | 27.54 | $28.14 | 106511 |
| 2021-12-23 | 27.32 | $27.70 | 89932 |
| 2021-12-22 | 27.20 | $27.55 | 63347 |
| 2021-12-21 | 27.09 | $27.08 | 60401 |
| 2021-12-20 | 27.11 | $26.90 | 86803 |
| 2021-12-17 | 27.20 | $27.13 | 104503 |
| 2021-12-16 | 27.23 | $27.13 | 145629 |
| 2021-12-15 | 27.27 | $27.44 | 46005 |
| 2021-12-14 | 27.22 | $27.17 | 62800 |
| 2021-12-13 | 27.24 | $27.41 | 63100 |
| 2021-12-10 | 27.19 | $27.42 | 43924 |
| 2021-12-09 | 27.13 | $27.46 | 42600 |
| 2021-12-08 | 27.05 | $27.54 | 96500 |
| 2021-12-07 | 26.92 | $27.44 | 59300 |
| 2021-12-06 | 26.80 | $26.97 | 60209 |
| 2021-12-03 | 26.81 | $26.60 | 49206 |
| 2021-12-02 | 26.94 | $26.87 | 50931 |
| 2021-12-01 | 27.01 | $26.54 | 73800 |
| 2021-11-30 | 27.20 | $26.89 | 87500 |
| 2021-11-29 | 27.33 | $27.27 | 68400 |
| 2021-11-26 | 27.37 | $26.93 | 53300 |
| 2021-11-24 | 27.52 | $27.44 | 51032 |
| 2021-11-23 | 27.55 | $27.17 | 57500 |
| 2021-11-22 | 27.66 | $27.03 | 75216 |
| 2021-11-19 | 27.84 | $27.48 | 50500 |
| 2021-11-18 | 27.92 | $27.61 | 50600 |
| 2021-11-17 | 27.96 | $27.67 | 51800 |
| 2021-11-16 | 28.00 | $27.75 | 74047 |
| 2021-11-15 | 28.00 | $27.95 | 68000 |
| 2021-11-12 | 27.95 | $27.68 | 59600 |
| 2021-11-11 | 27.95 | $27.64 | 36000 |
| 2021-11-10 | 27.97 | $27.61 | 55300 |
| 2021-11-09 | 27.99 | $27.78 | 45541 |
| 2021-11-08 | 27.96 | $27.61 | 63900 |
| 2021-11-05 | 27.96 | $27.83 | 61400 |
| 2021-11-04 | 27.89 | $27.74 | 88500 |
| 2021-11-03 | 27.82 | $27.93 | 95742 |
| 2021-11-02 | 27.68 | $27.81 | 88600 |
| 2021-11-01 | 27.53 | $27.54 | 64500 |
| 2021-10-29 | 27.42 | $27.52 | 72311 |
| 2021-10-28 | 27.30 | $27.58 | 117500 |
| 2021-10-27 | 27.12 | $27.25 | 69611 |
| 2021-10-26 | 27.00 | $27.31 | 66500 |
| 2021-10-25 | 26.84 | $27.22 | 72000 |
| 2021-10-22 | 26.67 | $27.12 | 71014 |
| 2021-10-21 | 26.49 | $27.00 | 55147 |
| 2021-10-20 | 26.30 | $26.93 | 69015 |
| 2021-10-19 | 26.10 | $26.66 | 65600 |
| 2021-10-18 | 25.94 | $26.50 | 121600 |
| 2021-10-15 | 25.81 | $26.40 | 59229 |
| 2021-10-14 | 25.68 | $26.25 | 54600 |
| 2021-10-13 | 25.57 | $25.94 | 104700 |
| 2021-10-12 | 25.55 | $25.88 | 104500 |
| 2021-10-11 | 25.55 | $25.86 | 81844 |
| 2021-10-08 | 25.56 | $25.90 | 50017 |
| 2021-10-07 | 25.57 | $25.99 | 47000 |
| 2021-10-06 | 25.57 | $25.88 | 73809 |
| 2021-10-05 | 25.60 | $25.78 | 92400 |
| 2021-10-04 | 25.69 | $25.90 | 68927 |
| 2021-10-01 | 25.77 | $25.85 | 76300 |
| 2021-09-30 | 25.89 | $25.65 | 80429 |
| 2021-09-29 | 26.11 | $25.77 | 98509 |
| 2021-09-28 | 26.35 | $25.63 | 146730 |
| 2021-09-27 | 26.69 | $26.06 | 105500 |
| 2021-09-24 | 26.98 | $26.54 | 52800 |
| 2021-09-23 | 27.18 | $26.75 | 112014 |
| 2021-09-22 | 27.36 | $27.11 | 69103 |
| 2021-09-21 | 27.46 | $26.79 | 85821 |
| 2021-09-20 | 27.69 | $26.76 | 109400 |
| 2021-09-17 | 27.98 | $27.25 | 44803 |
| 2021-09-16 | 28.17 | $27.48 | 139304 |
| 2021-09-15 | 28.33 | $27.95 | 115202 |
| 2021-09-14 | 28.36 | $28.13 | 86600 |
| 2021-09-13 | 28.34 | $28.05 | 143519 |
| 2021-09-10 | 28.33 | $28.17 | 73830 |
| 2021-09-09 | 28.27 | $28.24 | 92800 |
| 2021-09-08 | 28.17 | $28.25 | 50300 |
| 2021-09-07 | 28.03 | $28.13 | 107717 |
| 2021-09-03 | 27.90 | $28.38 | 61900 |
| 2021-09-02 | 27.65 | $28.21 | 83040 |
| 2021-09-01 | 27.40 | $28.00 | 106100 |
| 2021-08-31 | 27.15 | $27.47 | 100608 |
| 2021-08-30 | 27.02 | $27.32 | 50700 |
| 2021-08-27 | 26.90 | $27.08 | 64900 |
| 2021-08-26 | 26.84 | $26.76 | 61325 |
| 2021-08-25 | 26.85 | $26.73 | 58400 |
| 2021-08-24 | 26.88 | $26.75 | 93200 |
| 2021-08-23 | 26.91 | $26.54 | 62800 |
| 2021-08-20 | 27.02 | $26.65 | 75500 |
| 2021-08-19 | 27.10 | $26.69 | 91952 |
| 2021-08-18 | 27.19 | $26.92 | 56931 |
| 2021-08-17 | 27.23 | $27.26 | 108617 |
| 2021-08-16 | 27.16 | $27.30 | 125100 |
| 2021-08-13 | 27.06 | $27.33 | 65717 |
| 2021-08-12 | 26.92 | $27.21 | 54746 |
| 2021-08-11 | 26.80 | $27.10 | 77932 |
| 2021-08-10 | 26.67 | $26.84 | 54500 |
| 2021-08-09 | 26.61 | $26.97 | 121901 |
| 2021-08-06 | 26.48 | $26.75 | 73400 |
| 2021-08-05 | 26.40 | $26.70 | 61400 |
| 2021-08-04 | 26.32 | $26.45 | 84400 |
| 2021-08-03 | 26.30 | $26.58 | 85145 |
| 2021-08-02 | 26.24 | $26.61 | 112522 |
| 2021-07-30 | 26.15 | $26.45 | 89425 |
| 2021-07-29 | 26.11 | $26.21 | 82330 |
| 2021-07-28 | 26.13 | $26.12 | 64600 |
| 2021-07-27 | 26.19 | $26.22 | 68000 |
| 2021-07-26 | 26.24 | $26.02 | 125702 |
| 2021-07-23 | 26.36 | $26.41 | 58000 |
| 2021-07-22 | 26.39 | $26.20 | 68924 |
| 2021-07-21 | 26.50 | $26.41 | 102014 |
| 2021-07-20 | 26.57 | $26.54 | 83846 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
50.44
2026-07-17
Close Price
$20.60
Vol: 108020
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.69
Average
49.46
Maximum
73.30
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 50.44 | $20.60 | 108020 |
| 2026-07-16 | 52.38 | $20.71 | 93103 |
| 2026-07-15 | 49.00 | $20.51 | 84800 |
| 2026-07-14 | 49.17 | $20.52 | 78124 |
| 2026-07-13 | 51.31 | $20.65 | 118337 |
| 2026-07-10 | 50.36 | $20.59 | 109648 |
| 2026-07-09 | 50.83 | $20.62 | 71245 |
| 2026-07-08 | 48.71 | $20.48 | 82500 |
| 2026-07-07 | 53.40 | $20.78 | 76105 |
| 2026-07-06 | 50.05 | $20.56 | 92400 |
| 2026-07-02 | 51.49 | $20.65 | 98548 |
| 2026-07-01 | 50.12 | $20.56 | 200800 |
| 2026-06-30 | 45.95 | $20.30 | 142361 |
| 2026-06-29 | 50.09 | $20.57 | 140638 |
| 2026-06-26 | 47.42 | $20.41 | 91200 |
| 2026-06-25 | 43.86 | $20.21 | 149500 |
| 2026-06-24 | 45.47 | $20.32 | 96000 |
| 2026-06-23 | 46.96 | $20.42 | 105540 |
| 2026-06-22 | 40.49 | $20.07 | 125700 |
| 2026-06-18 | 36.27 | $19.87 | 143012 |
| 2026-06-17 | 36.90 | $19.92 | 167485 |
| 2026-06-16 | 45.47 | $20.50 | 61300 |
| 2026-06-15 | 44.42 | $20.45 | 239606 |
| 2026-06-12 | 45.42 | $20.51 | 178900 |
| 2026-06-11 | 45.58 | $20.52 | 207148 |
| 2026-06-10 | 43.46 | $20.41 | 606200 |
| 2026-06-09 | 51.23 | $20.86 | 133000 |
| 2026-06-08 | 46.37 | $20.62 | 76088 |
| 2026-06-05 | 52.13 | $20.90 | 70945 |
| 2026-06-04 | 52.35 | $20.91 | 88100 |
| 2026-06-03 | 49.73 | $20.78 | 77246 |
| 2026-06-02 | 49.52 | $20.77 | 78946 |
| 2026-06-01 | 49.13 | $20.75 | 104905 |
| 2026-05-29 | 55.00 | $21.04 | 137900 |
| 2026-05-28 | 54.47 | $21.01 | 111398 |
| 2026-05-27 | 50.56 | $20.80 | 64511 |
| 2026-05-26 | 50.76 | $20.81 | 114007 |
| 2026-05-22 | 50.21 | $20.78 | 77803 |
| 2026-05-21 | 49.49 | $20.74 | 87000 |
| 2026-05-20 | 50.88 | $20.82 | 77000 |
| 2026-05-19 | 46.79 | $20.59 | 45700 |
| 2026-05-18 | 47.27 | $20.62 | 59800 |
| 2026-05-15 | 43.34 | $20.41 | 85317 |
| 2026-05-14 | 50.11 | $20.81 | 89600 |
| 2026-05-13 | 50.67 | $20.84 | 80500 |
| 2026-05-12 | 55.19 | $21.07 | 67143 |
| 2026-05-11 | 57.52 | $21.18 | 101300 |
| 2026-05-08 | 60.62 | $21.32 | 41927 |
| 2026-05-07 | 59.13 | $21.22 | 70300 |
| 2026-05-06 | 59.77 | $21.25 | 69746 |
| 2026-05-05 | 56.13 | $21.01 | 45500 |
| 2026-05-04 | 55.16 | $20.95 | 57147 |
| 2026-05-01 | 57.78 | $21.08 | 118221 |
| 2026-04-30 | 57.19 | $21.04 | 132600 |
| 2026-04-29 | 52.43 | $20.74 | 109108 |
| 2026-04-28 | 52.80 | $20.76 | 81100 |
| 2026-04-27 | 51.32 | $20.67 | 93000 |
| 2026-04-24 | 51.49 | $20.68 | 76900 |
| 2026-04-23 | 51.18 | $20.66 | 82800 |
| 2026-04-22 | 49.67 | $20.56 | 75600 |
| 2026-04-21 | 51.97 | $20.71 | 70766 |
| 2026-04-20 | 58.86 | $21.11 | 74500 |
| 2026-04-17 | 57.79 | $21.03 | 82514 |
| 2026-04-16 | 54.29 | $20.78 | 89348 |
| 2026-04-15 | 52.17 | $20.64 | 85810 |
| 2026-04-14 | 52.50 | $20.66 | 163637 |
| 2026-04-13 | 54.80 | $20.80 | 89940 |
| 2026-04-10 | 55.97 | $20.87 | 42900 |
| 2026-04-09 | 55.71 | $20.85 | 79944 |
| 2026-04-08 | 50.98 | $20.50 | 110100 |
| 2026-04-07 | 46.65 | $20.22 | 46341 |
| 2026-04-06 | 46.32 | $20.20 | 69800 |
| 2026-04-02 | 45.39 | $20.14 | 104400 |
| 2026-04-01 | 41.67 | $19.91 | 170136 |
| 2026-03-31 | 39.10 | $19.76 | 207300 |
| 2026-03-30 | 33.74 | $19.47 | 206300 |
| 2026-03-27 | 31.36 | $19.35 | 93506 |
| 2026-03-26 | 33.76 | $19.60 | 88521 |
| 2026-03-25 | 35.51 | $19.77 | 93404 |
| 2026-03-24 | 30.69 | $19.53 | 95524 |
| 2026-03-23 | 33.79 | $19.84 | 58132 |
| 2026-03-20 | 31.45 | $19.73 | 131300 |
| 2026-03-19 | 39.82 | $20.42 | 82973 |
| 2026-03-18 | 43.13 | $20.63 | 83329 |
| 2026-03-17 | 46.65 | $20.83 | 63592 |
| 2026-03-16 | 42.65 | $20.65 | 122925 |
| 2026-03-13 | 42.43 | $20.64 | 70233 |
| 2026-03-12 | 43.41 | $20.70 | 46100 |
| 2026-03-11 | 46.84 | $20.90 | 101000 |
| 2026-03-10 | 51.06 | $21.12 | 82423 |
| 2026-03-09 | 53.78 | $21.25 | 142290 |
| 2026-03-06 | 60.63 | $21.54 | 91841 |
| 2026-03-05 | 65.55 | $21.72 | 129013 |
| 2026-03-04 | 67.87 | $21.80 | 123132 |
| 2026-03-03 | 67.04 | $21.74 | 164213 |
| 2026-03-02 | 69.32 | $21.82 | 190531 |
| 2026-02-27 | 67.89 | $21.71 | 146433 |
| 2026-02-26 | 67.23 | $21.66 | 124321 |
| 2026-02-25 | 64.47 | $21.46 | 72100 |
| 2026-02-24 | 66.06 | $21.52 | 141000 |
| 2026-02-23 | 65.93 | $21.51 | 173700 |
| 2026-02-20 | 65.80 | $21.50 | 116922 |
| 2026-02-19 | 64.41 | $21.39 | 116200 |
| 2026-02-18 | 63.78 | $21.34 | 102233 |
| 2026-02-17 | 71.53 | $21.66 | 125100 |
| 2026-02-13 | 69.32 | $21.46 | 131608 |
| 2026-02-12 | 65.20 | $21.14 | 183622 |
| 2026-02-11 | 63.61 | $21.03 | 176947 |
| 2026-02-10 | 65.96 | $21.12 | 111158 |
| 2026-02-09 | 65.14 | $21.06 | 198803 |
| 2026-02-06 | 62.59 | $20.88 | 125147 |
| 2026-02-05 | 58.05 | $20.60 | 198600 |
| 2026-02-04 | 58.78 | $20.63 | 140800 |
| 2026-02-03 | 53.63 | $20.35 | 256533 |
| 2026-02-02 | 54.56 | $20.39 | 204800 |
| 2026-01-30 | 53.61 | $20.34 | 185933 |
| 2026-01-29 | 50.68 | $20.19 | 257095 |
| 2026-01-28 | 42.90 | $19.85 | 210242 |
| 2026-01-27 | 46.37 | $20.02 | 153100 |
| 2026-01-26 | 45.88 | $20.00 | 150044 |
| 2026-01-23 | 46.29 | $20.02 | 129896 |
| 2026-01-22 | 46.67 | $20.04 | 123000 |
| 2026-01-21 | 49.64 | $20.19 | 139269 |
| 2026-01-20 | 48.18 | $20.12 | 257501 |
| 2026-01-16 | 52.07 | $20.31 | 505430 |
| 2026-01-15 | 54.26 | $20.41 | 187800 |
| 2026-01-14 | 52.55 | $20.32 | 150020 |
| 2026-01-13 | 50.20 | $20.20 | 150519 |
| 2026-01-12 | 51.00 | $20.24 | 167900 |
| 2026-01-09 | 50.62 | $20.22 | 90736 |
| 2026-01-08 | 49.15 | $20.14 | 111400 |
| 2026-01-07 | 47.28 | $20.04 | 241100 |
| 2026-01-06 | 51.02 | $20.25 | 289400 |
| 2026-01-05 | 49.01 | $20.14 | 231900 |
| 2026-01-02 | 45.54 | $19.96 | 176933 |
| 2025-12-31 | 43.51 | $19.86 | 168630 |
| 2025-12-30 | 46.30 | $20.03 | 283301 |
| 2025-12-29 | 40.31 | $19.75 | 303612 |
| 2025-12-26 | 40.62 | $19.77 | 175229 |
| 2025-12-24 | 39.96 | $19.74 | 99000 |
| 2025-12-23 | 36.19 | $19.57 | 231000 |
| 2025-12-22 | 34.58 | $19.50 | 530600 |
| 2025-12-19 | 35.31 | $19.56 | 357343 |
| 2025-12-18 | 37.29 | $19.72 | 142613 |
| 2025-12-17 | 37.66 | $19.75 | 255600 |
| 2025-12-16 | 33.64 | $19.56 | 417048 |
| 2025-12-15 | 34.30 | $19.62 | 280136 |
| 2025-12-12 | 29.91 | $19.42 | 200111 |
| 2025-12-11 | 30.20 | $19.45 | 344000 |
| 2025-12-10 | 30.86 | $19.52 | 310646 |
| 2025-12-09 | 31.99 | $19.64 | 239401 |
| 2025-12-08 | 35.50 | $19.98 | 221407 |
| 2025-12-05 | 37.57 | $20.16 | 218242 |
| 2025-12-04 | 39.52 | $20.32 | 173200 |
| 2025-12-03 | 42.40 | $20.54 | 88017 |
| 2025-12-02 | 40.91 | $20.46 | 140940 |
| 2025-12-01 | 43.72 | $20.67 | 151800 |
| 2025-11-28 | 45.41 | $20.79 | 86332 |
| 2025-11-26 | 42.60 | $20.63 | 87910 |
| 2025-11-25 | 38.86 | $20.43 | 119200 |
| 2025-11-24 | 35.25 | $20.25 | 116600 |
| 2025-11-21 | 35.58 | $20.28 | 137201 |
| 2025-11-20 | 28.53 | $19.95 | 160600 |
| 2025-11-19 | 29.36 | $20.04 | 152700 |
| 2025-11-18 | 33.02 | $20.40 | 135300 |
| 2025-11-17 | 31.90 | $20.35 | 122117 |
| 2025-11-14 | 35.77 | $20.69 | 135700 |
| 2025-11-13 | 36.64 | $20.76 | 111400 |
| 2025-11-12 | 40.50 | $21.05 | 70200 |
| 2025-11-11 | 44.01 | $21.28 | 86733 |
| 2025-11-10 | 39.00 | $21.05 | 115819 |
| 2025-11-07 | 35.92 | $20.92 | 143609 |
| 2025-11-06 | 34.72 | $20.87 | 214200 |
| 2025-11-05 | 39.03 | $21.18 | 134215 |
| 2025-11-04 | 37.85 | $21.13 | 72308 |
| 2025-11-03 | 39.15 | $21.22 | 132023 |
| 2025-10-31 | 42.38 | $21.43 | 104627 |
| 2025-10-30 | 41.94 | $21.41 | 120600 |
| 2025-10-29 | 37.24 | $21.20 | 168841 |
| 2025-10-28 | 41.00 | $21.45 | 101805 |
| 2025-10-27 | 47.56 | $21.81 | 107514 |
| 2025-10-24 | 46.20 | $21.75 | 44300 |
| 2025-10-23 | 41.37 | $21.55 | 84960 |
| 2025-10-22 | 43.80 | $21.68 | 48900 |
| 2025-10-21 | 43.55 | $21.67 | 105200 |
| 2025-10-20 | 43.55 | $21.67 | 115700 |
| 2025-10-17 | 40.31 | $21.53 | 105700 |
| 2025-10-16 | 41.61 | $21.61 | 73644 |
| 2025-10-15 | 43.44 | $21.72 | 83430 |
| 2025-10-14 | 39.53 | $21.55 | 78434 |
| 2025-10-13 | 37.85 | $21.48 | 93600 |
| 2025-10-10 | 33.06 | $21.29 | 99032 |
| 2025-10-09 | 36.12 | $21.51 | 94500 |
| 2025-10-08 | 38.93 | $21.69 | 128300 |
| 2025-10-07 | 41.30 | $21.83 | 108013 |
| 2025-10-06 | 42.71 | $21.91 | 136139 |
| 2025-10-03 | 48.18 | $22.19 | 146500 |
| 2025-10-02 | 47.26 | $22.15 | 118300 |
| 2025-10-01 | 51.83 | $22.36 | 100200 |
| 2025-09-30 | 54.71 | $22.48 | 154400 |
| 2025-09-29 | 54.31 | $22.46 | 151200 |
| 2025-09-26 | 48.69 | $22.20 | 57825 |
| 2025-09-25 | 47.27 | $22.14 | 31807 |
| 2025-09-24 | 47.69 | $22.16 | 51400 |
| 2025-09-23 | 52.07 | $22.36 | 63735 |
| 2025-09-22 | 50.34 | $22.28 | 60200 |
| 2025-09-19 | 52.36 | $22.37 | 56000 |
| 2025-09-18 | 53.96 | $22.44 | 62442 |
| 2025-09-17 | 52.98 | $22.39 | 110334 |
| 2025-09-16 | 50.39 | $22.26 | 60803 |
| 2025-09-15 | 52.50 | $22.36 | 68434 |
| 2025-09-12 | 52.50 | $22.36 | 60100 |
| 2025-09-11 | 53.73 | $22.42 | 83900 |
| 2025-09-10 | 48.82 | $22.16 | 73800 |
| 2025-09-09 | 50.79 | $22.26 | 39432 |
| 2025-09-08 | 53.45 | $22.39 | 116209 |
| 2025-09-05 | 50.41 | $22.23 | 73611 |
| 2025-09-04 | 48.20 | $22.12 | 62100 |
| 2025-09-03 | 44.81 | $21.96 | 72000 |
| 2025-09-02 | 47.98 | $22.13 | 75500 |
| 2025-08-29 | 53.02 | $22.37 | 91600 |
| 2025-08-28 | 54.37 | $22.43 | 101100 |
| 2025-08-27 | 52.65 | $22.34 | 67823 |
| 2025-08-26 | 52.27 | $22.32 | 74927 |
| 2025-08-25 | 54.13 | $22.41 | 85600 |
| 2025-08-22 | 55.38 | $22.47 | 86610 |
| 2025-08-21 | 47.51 | $22.06 | 47510 |
| 2025-08-20 | 49.54 | $22.16 | 99300 |
| 2025-08-19 | 47.63 | $22.07 | 80600 |
| 2025-08-18 | 42.84 | $21.86 | 92145 |
| 2025-08-15 | 44.12 | $21.93 | 56322 |
| 2025-08-14 | 43.67 | $21.91 | 80800 |
| 2025-08-13 | 47.14 | $22.10 | 330400 |
| 2025-08-12 | 41.82 | $21.87 | 119641 |
| 2025-08-11 | 47.10 | $22.14 | 186100 |
| 2025-08-08 | 44.12 | $22.02 | 73800 |
| 2025-08-07 | 44.52 | $22.04 | 66400 |
| 2025-08-06 | 43.55 | $22.00 | 73752 |
| 2025-08-05 | 46.03 | $22.13 | 64600 |
| 2025-08-04 | 43.69 | $22.03 | 134516 |
| 2025-08-01 | 44.98 | $22.10 | 62100 |
| 2025-07-31 | 48.49 | $22.28 | 133602 |
| 2025-07-30 | 51.02 | $22.40 | 92100 |
| 2025-07-29 | 50.61 | $22.38 | 70605 |
| 2025-07-28 | 51.42 | $22.42 | 102913 |
| 2025-07-25 | 56.12 | $22.64 | 47800 |
| 2025-07-24 | 57.02 | $22.68 | 65929 |
| 2025-07-23 | 56.19 | $22.63 | 89465 |
| 2025-07-22 | 56.60 | $22.65 | 132100 |
| 2025-07-21 | 51.46 | $22.35 | 160200 |
| 2025-07-18 | 53.06 | $22.43 | 77232 |
| 2025-07-17 | 53.85 | $22.47 | 107345 |
| 2025-07-16 | 57.08 | $22.63 | 105800 |
| 2025-07-15 | 58.33 | $22.69 | 115800 |
| 2025-07-14 | 63.38 | $22.92 | 113022 |
| 2025-07-11 | 64.77 | $22.98 | 81110 |
| 2025-07-10 | 62.97 | $22.84 | 70600 |
| 2025-07-09 | 61.36 | $22.72 | 76503 |
| 2025-07-08 | 59.99 | $22.62 | 63054 |
| 2025-07-07 | 59.02 | $22.55 | 134341 |
| 2025-07-03 | 65.96 | $22.87 | 46840 |
| 2025-07-02 | 65.48 | $22.83 | 69400 |
| 2025-07-01 | 65.36 | $22.82 | 109523 |
| 2025-06-30 | 64.80 | $22.77 | 154126 |
| 2025-06-27 | 63.20 | $22.63 | 96021 |
| 2025-06-26 | 57.90 | $22.22 | 73700 |
| 2025-06-25 | 59.69 | $22.31 | 103700 |
| 2025-06-24 | 63.65 | $22.50 | 116200 |
| 2025-06-23 | 60.65 | $22.27 | 111919 |
| 2025-06-20 | 58.53 | $22.12 | 71400 |
| 2025-06-18 | 56.76 | $22.00 | 65700 |
| 2025-06-17 | 54.44 | $21.85 | 70200 |
| 2025-06-16 | 54.82 | $21.87 | 97447 |
| 2025-06-13 | 53.77 | $21.80 | 61100 |
| 2025-06-12 | 58.56 | $22.06 | 76530 |
| 2025-06-11 | 56.13 | $21.89 | 61407 |
| 2025-06-10 | 56.32 | $21.90 | 60637 |
| 2025-06-09 | 59.08 | $22.05 | 89900 |
| 2025-06-06 | 57.77 | $21.95 | 93806 |
| 2025-06-05 | 55.88 | $21.81 | 109663 |
| 2025-06-04 | 55.75 | $21.80 | 72406 |
| 2025-06-03 | 55.36 | $21.77 | 84405 |
| 2025-06-02 | 55.24 | $21.76 | 111400 |
| 2025-05-30 | 55.00 | $21.74 | 110219 |
| 2025-05-29 | 54.55 | $21.70 | 86400 |
| 2025-05-28 | 50.22 | $21.34 | 55107 |
| 2025-05-27 | 51.78 | $21.46 | 62100 |
| 2025-05-23 | 47.66 | $21.14 | 61000 |
| 2025-05-22 | 48.65 | $21.22 | 53837 |
| 2025-05-21 | 48.52 | $21.21 | 89001 |
| 2025-05-20 | 56.00 | $21.78 | 82100 |
| 2025-05-19 | 55.77 | $21.76 | 87800 |
| 2025-05-16 | 55.44 | $21.73 | 91589 |
| 2025-05-15 | 53.13 | $21.52 | 109500 |
| 2025-05-14 | 47.88 | $21.09 | 99600 |
| 2025-05-13 | 53.00 | $21.48 | 59200 |
| 2025-05-12 | 54.71 | $21.60 | 102128 |
| 2025-05-09 | 54.01 | $21.54 | 57046 |
| 2025-05-08 | 52.48 | $21.41 | 68842 |
| 2025-05-07 | 52.02 | $21.37 | 91933 |
| 2025-05-06 | 52.38 | $21.40 | 76919 |
| 2025-05-05 | 54.31 | $21.56 | 38000 |
| 2025-05-02 | 54.21 | $21.55 | 94516 |
| 2025-05-01 | 53.83 | $21.51 | 103700 |
| 2025-04-30 | 52.40 | $21.36 | 104320 |
| 2025-04-29 | 51.84 | $21.30 | 105300 |
| 2025-04-28 | 50.25 | $21.13 | 74100 |
| 2025-04-25 | 49.03 | $21.00 | 45200 |
| 2025-04-24 | 48.66 | $20.96 | 48800 |
| 2025-04-23 | 46.74 | $20.75 | 81800 |
| 2025-04-22 | 46.20 | $20.69 | 73507 |
| 2025-04-21 | 42.66 | $20.31 | 89027 |
| 2025-04-17 | 45.99 | $20.75 | 57400 |
| 2025-04-16 | 42.61 | $20.40 | 61100 |
| 2025-04-15 | 43.42 | $20.51 | 57012 |
| 2025-04-14 | 42.57 | $20.42 | 97500 |
| 2025-04-11 | 40.00 | $20.15 | 66021 |
| 2025-04-10 | 37.54 | $19.90 | 92200 |
| 2025-04-09 | 41.91 | $20.57 | 180700 |
| 2025-04-08 | 28.16 | $19.41 | 133800 |
| 2025-04-07 | 30.15 | $19.75 | 232869 |
| 2025-04-04 | 37.37 | $20.73 | 278200 |
| 2025-04-03 | 50.19 | $21.83 | 175312 |
| 2025-04-02 | 61.48 | $22.45 | 225930 |
| 2025-04-01 | 54.78 | $22.02 | 89932 |
| 2025-03-31 | 55.85 | $22.07 | 134520 |
| 2025-03-28 | 53.61 | $21.94 | 86323 |
| 2025-03-27 | 50.48 | $21.77 | 32944 |
| 2025-03-26 | 49.13 | $21.70 | 70000 |
| 2025-03-25 | 48.95 | $21.69 | 121838 |
| 2025-03-24 | 52.44 | $21.88 | 83900 |
| 2025-03-21 | 52.44 | $21.88 | 175023 |
| 2025-03-20 | 53.90 | $21.96 | 103312 |
| 2025-03-19 | 52.97 | $21.90 | 93608 |
| 2025-03-18 | 51.25 | $21.79 | 96008 |
| 2025-03-17 | 50.78 | $21.76 | 61519 |
| 2025-03-14 | 46.57 | $21.50 | 81800 |
| 2025-03-13 | 41.04 | $21.20 | 259208 |
| 2025-03-12 | 45.35 | $21.49 | 82408 |
| 2025-03-11 | 44.00 | $21.42 | 165300 |
| 2025-03-10 | 46.16 | $21.56 | 79469 |
| 2025-03-07 | 48.77 | $21.72 | 57800 |
| 2025-03-06 | 45.67 | $21.55 | 84918 |
| 2025-03-05 | 55.17 | $22.06 | 87864 |
| 2025-03-04 | 54.47 | $22.02 | 97849 |
| 2025-03-03 | 60.33 | $22.28 | 120600 |
| 2025-02-28 | 62.29 | $22.36 | 174800 |
| 2025-02-27 | 56.98 | $22.04 | 90520 |
| 2025-02-26 | 55.10 | $21.94 | 106600 |
| 2025-02-25 | 56.51 | $22.00 | 102600 |
| 2025-02-24 | 53.50 | $21.84 | 83514 |
| 2025-02-21 | 53.12 | $21.82 | 68600 |
| 2025-02-20 | 55.52 | $21.93 | 79647 |
| 2025-02-19 | 54.08 | $21.85 | 90343 |
| 2025-02-18 | 54.50 | $21.87 | 101409 |
| 2025-02-14 | 53.65 | $21.82 | 106400 |
| 2025-02-13 | 55.63 | $21.92 | 111646 |
| 2025-02-12 | 53.85 | $21.81 | 81000 |
| 2025-02-11 | 55.19 | $21.88 | 65800 |
| 2025-02-10 | 56.13 | $21.93 | 112463 |
| 2025-02-07 | 56.31 | $21.94 | 126831 |
| 2025-02-06 | 57.19 | $21.99 | 103939 |
| 2025-02-05 | 55.05 | $21.83 | 90316 |
| 2025-02-04 | 52.95 | $21.68 | 73809 |
| 2025-02-03 | 53.42 | $21.71 | 113400 |
| 2025-01-31 | 53.42 | $21.71 | 95500 |
| 2025-01-30 | 53.57 | $21.72 | 114820 |
| 2025-01-29 | 47.80 | $21.29 | 70200 |
| 2025-01-28 | 52.56 | $21.62 | 348438 |
| 2025-01-27 | 50.87 | $21.50 | 85088 |
| 2025-01-24 | 49.59 | $21.41 | 84800 |
| 2025-01-23 | 48.60 | $21.34 | 80641 |
| 2025-01-22 | 48.99 | $21.37 | 234000 |
| 2025-01-21 | 49.88 | $21.44 | 92741 |
| 2025-01-17 | 45.74 | $21.13 | 123400 |
| 2025-01-16 | 44.62 | $21.05 | 81700 |
| 2025-01-15 | 37.73 | $20.60 | 154400 |
| 2025-01-14 | 35.53 | $20.47 | 172400 |
| 2025-01-13 | 33.99 | $20.38 | 158125 |
| 2025-01-10 | 32.47 | $20.29 | 154434 |
| 2025-01-08 | 35.31 | $20.62 | 141943 |
| 2025-01-07 | 33.64 | $20.52 | 143800 |
| 2025-01-06 | 34.75 | $20.65 | 204700 |
| 2025-01-03 | 37.46 | $20.95 | 164303 |
| 2025-01-02 | 34.89 | $20.79 | 156800 |
| 2024-12-31 | 35.85 | $20.90 | 164600 |
| 2024-12-30 | 34.12 | $20.79 | 169939 |
| 2024-12-27 | 35.96 | $21.01 | 114800 |
| 2024-12-26 | 37.45 | $21.18 | 152400 |
| 2024-12-24 | 39.45 | $21.40 | 69703 |
| 2024-12-23 | 34.78 | $21.09 | 109800 |
| 2024-12-20 | 32.88 | $20.97 | 126400 |
| 2024-12-19 | 28.07 | $20.68 | 179500 |
| 2024-12-18 | 28.74 | $20.78 | 154135 |
| 2024-12-17 | 35.08 | $21.57 | 90735 |
| 2024-12-16 | 36.63 | $21.73 | 151300 |
| 2024-12-13 | 37.62 | $21.83 | 80142 |
| 2024-12-12 | 38.21 | $21.89 | 115231 |
| 2024-12-11 | 39.48 | $22.02 | 113800 |
| 2024-12-10 | 41.07 | $22.18 | 90600 |
| 2024-12-09 | 45.68 | $22.60 | 101301 |
| 2024-12-06 | 47.11 | $22.72 | 102306 |
| 2024-12-05 | 49.32 | $22.90 | 91205 |
| 2024-12-04 | 48.30 | $22.82 | 75300 |
| 2024-12-03 | 49.60 | $22.93 | 71330 |
| 2024-12-02 | 48.89 | $22.87 | 144100 |
| 2024-11-29 | 54.26 | $23.31 | 76207 |
| 2024-11-27 | 53.71 | $23.26 | 97300 |
| 2024-11-26 | 48.93 | $22.85 | 78745 |
| 2024-11-25 | 49.17 | $22.87 | 120307 |
| 2024-11-22 | 50.20 | $22.96 | 62800 |
| 2024-11-21 | 48.01 | $22.77 | 85409 |
| 2024-11-20 | 46.12 | $22.61 | 47600 |
| 2024-11-19 | 47.67 | $22.76 | 82800 |
| 2024-11-18 | 43.33 | $22.40 | 112600 |
| 2024-11-15 | 40.33 | $22.17 | 73970 |
| 2024-11-14 | 40.20 | $22.16 | 76900 |
| 2024-11-13 | 44.05 | $22.58 | 76900 |
| 2024-11-12 | 43.32 | $22.52 | 118345 |
| 2024-11-11 | 49.87 | $23.15 | 103000 |
| 2024-11-08 | 53.53 | $23.45 | 73632 |
| 2024-11-07 | 46.71 | $22.90 | 128244 |
| 2024-11-06 | 44.46 | $22.74 | 147900 |
| 2024-11-05 | 48.74 | $23.09 | 84700 |
| 2024-11-04 | 41.22 | $22.60 | 77678 |
| 2024-11-01 | 42.55 | $22.71 | 78800 |
| 2024-10-31 | 44.67 | $22.88 | 108647 |
| 2024-10-30 | 50.42 | $23.29 | 90828 |
| 2024-10-29 | 45.19 | $22.97 | 69962 |
| 2024-10-28 | 51.85 | $23.38 | 74600 |
| 2024-10-25 | 52.39 | $23.41 | 87200 |
| 2024-10-24 | 55.48 | $23.58 | 59808 |
| 2024-10-23 | 54.27 | $23.50 | 71800 |
| 2024-10-22 | 54.80 | $23.53 | 106000 |
| 2024-10-21 | 53.51 | $23.44 | 149037 |
| 2024-10-18 | 58.64 | $23.73 | 68600 |
| 2024-10-17 | 58.25 | $23.70 | 68500 |
| 2024-10-16 | 58.42 | $23.71 | 109228 |
| 2024-10-15 | 56.42 | $23.55 | 74300 |
| 2024-10-14 | 54.06 | $23.37 | 76520 |
| 2024-10-11 | 53.12 | $23.30 | 91100 |
| 2024-10-10 | 53.27 | $23.31 | 90800 |
| 2024-10-09 | 55.01 | $23.43 | 103633 |
| 2024-10-08 | 54.42 | $23.38 | 98442 |
| 2024-10-07 | 51.39 | $23.13 | 138816 |
| 2024-10-04 | 51.02 | $23.10 | 115649 |
| 2024-10-03 | 48.39 | $22.89 | 140200 |
| 2024-10-02 | 53.73 | $23.30 | 71120 |
| 2024-10-01 | 55.43 | $23.42 | 80418 |
| 2024-09-30 | 59.13 | $23.67 | 108940 |
| 2024-09-27 | 56.48 | $23.43 | 112927 |
| 2024-09-26 | 52.98 | $23.14 | 93830 |
| 2024-09-25 | 55.62 | $23.32 | 80120 |
| 2024-09-24 | 58.22 | $23.49 | 143900 |
| 2024-09-23 | 56.16 | $23.31 | 124000 |
| 2024-09-20 | 54.13 | $23.14 | 134200 |
| 2024-09-19 | 56.01 | $23.27 | 264030 |
| 2024-09-18 | 61.32 | $23.61 | 111105 |
| 2024-09-17 | 64.22 | $23.78 | 188150 |
| 2024-09-16 | 73.30 | $24.25 | 181316 |
| 2024-09-13 | 69.46 | $23.81 | 65706 |
| 2024-09-12 | 68.17 | $23.68 | 65231 |
| 2024-09-11 | 69.45 | $23.74 | 82500 |
| 2024-09-10 | 72.47 | $23.88 | 107935 |
| 2024-09-09 | 70.65 | $23.67 | 93000 |
| 2024-09-06 | 68.99 | $23.49 | 93900 |
| 2024-09-05 | 69.61 | $23.52 | 70026 |
| 2024-09-04 | 72.53 | $23.66 | 102614 |
| 2024-09-03 | 70.34 | $23.40 | 112129 |
| 2024-08-30 | 72.24 | $23.49 | 137900 |
| 2024-08-29 | 71.34 | $23.38 | 94400 |
| 2024-08-28 | 68.23 | $23.03 | 81941 |
| 2024-08-27 | 71.38 | $23.18 | 85618 |
| 2024-08-26 | 71.80 | $23.20 | 158500 |
| 2024-08-23 | 71.40 | $23.15 | 76828 |
| 2024-08-22 | 65.89 | $22.55 | 87227 |
| 2024-08-21 | 64.93 | $22.46 | 66139 |
| 2024-08-20 | 63.63 | $22.34 | 133700 |
| 2024-08-19 | 61.95 | $22.19 | 96559 |
| 2024-08-16 | 59.59 | $21.99 | 44400 |
| 2024-08-15 | 58.87 | $21.93 | 67602 |
| 2024-08-14 | 58.63 | $21.91 | 55200 |
| 2024-08-13 | 59.28 | $21.95 | 77300 |
| 2024-08-12 | 56.91 | $21.74 | 90800 |
| 2024-08-09 | 56.46 | $21.70 | 56700 |
| 2024-08-08 | 57.47 | $21.77 | 62931 |
| 2024-08-07 | 56.19 | $21.65 | 75000 |
| 2024-08-06 | 56.59 | $21.68 | 89714 |
| 2024-08-05 | 50.10 | $21.11 | 132700 |
| 2024-08-02 | 68.09 | $22.17 | 128846 |
| 2024-08-01 | 68.54 | $22.19 | 88500 |
| 2024-07-31 | 68.14 | $22.15 | 113940 |
| 2024-07-30 | 67.76 | $22.11 | 124300 |
| 2024-07-29 | 63.15 | $21.67 | 89743 |
| 2024-07-26 | 60.20 | $21.43 | 86000 |
| 2024-07-25 | 60.77 | $21.46 | 87100 |
| 2024-07-24 | 60.17 | $21.41 | 72312 |
| 2024-07-23 | 65.97 | $21.71 | 104923 |
| 2024-07-22 | 64.11 | $21.54 | 108432 |
| 2024-07-19 | 60.61 | $21.25 | 55272 |
| 2024-07-18 | 62.61 | $21.35 | 103116 |
| 2024-07-17 | 67.02 | $21.56 | 99400 |
| 2024-07-16 | 63.41 | $21.25 | 129207 |
| 2024-07-15 | 65.61 | $21.35 | 110501 |
| 2024-07-12 | 66.05 | $21.37 | 104726 |
| 2024-07-11 | 67.32 | $21.43 | 86800 |
| 2024-07-10 | 62.11 | $20.98 | 74107 |
| 2024-07-09 | 59.23 | $20.77 | 101720 |
| 2024-07-08 | 58.94 | $20.75 | 73549 |
| 2024-07-05 | 58.67 | $20.73 | 107027 |
| 2024-07-03 | 59.61 | $20.78 | 64500 |
| 2024-07-02 | 57.55 | $20.62 | 113004 |
| 2024-07-01 | 56.08 | $20.51 | 166000 |
| 2024-06-28 | 54.17 | $20.37 | 88324 |
| 2024-06-27 | 50.03 | $20.09 | 86427 |
| 2024-06-26 | 43.64 | $19.72 | 77424 |
| 2024-06-25 | 45.59 | $19.85 | 117500 |
| 2024-06-24 | 47.93 | $20.00 | 149400 |
| 2024-06-21 | 49.05 | $20.07 | 115744 |
| 2024-06-20 | 47.89 | $20.00 | 91900 |
| 2024-06-18 | 47.73 | $19.99 | 102516 |
| 2024-06-17 | 47.58 | $19.98 | 93107 |
| 2024-06-14 | 46.69 | $19.92 | 90933 |
| 2024-06-13 | 47.07 | $19.95 | 111734 |
| 2024-06-12 | 50.45 | $20.21 | 117300 |
| 2024-06-11 | 46.82 | $19.95 | 75622 |
| 2024-06-10 | 50.91 | $20.25 | 67600 |
| 2024-06-07 | 50.50 | $20.22 | 74846 |
| 2024-06-06 | 53.03 | $20.40 | 61315 |
| 2024-06-05 | 54.32 | $20.49 | 99736 |
| 2024-06-04 | 54.60 | $20.51 | 96700 |
| 2024-06-03 | 53.46 | $20.41 | 118648 |
| 2024-05-31 | 51.00 | $20.20 | 118009 |
| 2024-05-30 | 45.23 | $19.76 | 120300 |
| 2024-05-29 | 41.51 | $19.51 | 168600 |
| 2024-05-28 | 46.28 | $19.91 | 108909 |
| 2024-05-24 | 49.97 | $20.18 | 104817 |
| 2024-05-23 | 49.97 | $20.18 | 99631 |
| 2024-05-22 | 51.62 | $20.30 | 105204 |
| 2024-05-21 | 57.64 | $20.70 | 89743 |
| 2024-05-20 | 55.16 | $20.50 | 103434 |
| 2024-05-17 | 57.23 | $20.63 | 78406 |
| 2024-05-16 | 55.65 | $20.50 | 83558 |
| 2024-05-15 | 58.67 | $20.69 | 62911 |
| 2024-05-14 | 55.53 | $20.43 | 93822 |
| 2024-05-13 | 56.63 | $20.50 | 86700 |
| 2024-05-10 | 53.91 | $20.28 | 54600 |
| 2024-05-09 | 54.35 | $20.31 | 70144 |
| 2024-05-08 | 51.04 | $20.05 | 83513 |
| 2024-05-07 | 53.74 | $20.24 | 74949 |
| 2024-05-06 | 51.97 | $20.10 | 102011 |
| 2024-05-03 | 50.28 | $19.97 | 92104 |
| 2024-05-02 | 46.58 | $19.70 | 62800 |
| 2024-05-01 | 44.99 | $19.59 | 86118 |
| 2024-04-30 | 42.64 | $19.43 | 127041 |
| 2024-04-29 | 46.15 | $19.73 | 121000 |
| 2024-04-26 | 46.64 | $19.77 | 114137 |
| 2024-04-25 | 42.92 | $19.51 | 136507 |
| 2024-04-24 | 49.33 | $20.02 | 89844 |
| 2024-04-23 | 48.90 | $19.99 | 118600 |
| 2024-04-22 | 47.93 | $19.92 | 179941 |
| 2024-04-19 | 41.61 | $19.50 | 134000 |
| 2024-04-18 | 36.55 | $19.21 | 140300 |
| 2024-04-17 | 32.94 | $19.02 | 94100 |
| 2024-04-16 | 29.10 | $18.83 | 120400 |
| 2024-04-15 | 31.73 | $19.12 | 146700 |
| 2024-04-12 | 35.76 | $19.50 | 83437 |
| 2024-04-11 | 39.24 | $19.78 | 129200 |
| 2024-04-10 | 40.59 | $19.88 | 139144 |
| 2024-04-09 | 47.18 | $20.31 | 133600 |
| 2024-04-08 | 47.69 | $20.34 | 94000 |
| 2024-04-05 | 46.77 | $20.29 | 67947 |
| 2024-04-04 | 47.25 | $20.32 | 96400 |
| 2024-04-03 | 49.13 | $20.44 | 127205 |
| 2024-04-02 | 48.15 | $20.38 | 118400 |
| 2024-04-01 | 53.19 | $20.69 | 127900 |
| 2024-03-28 | 59.70 | $21.03 | 191900 |
| 2024-03-27 | 56.10 | $20.79 | 76122 |
| 2024-03-26 | 54.82 | $20.71 | 125500 |
| 2024-03-25 | 50.72 | $20.47 | 83600 |
| 2024-03-22 | 49.64 | $20.41 | 105802 |
| 2024-03-21 | 52.96 | $20.59 | 80826 |
| 2024-03-20 | 52.79 | $20.58 | 82204 |
| 2024-03-19 | 49.57 | $20.39 | 73804 |
| 2024-03-18 | 51.14 | $20.48 | 144600 |
| 2024-03-15 | 53.65 | $20.62 | 88728 |
| 2024-03-14 | 53.03 | $20.58 | 104343 |
| 2024-03-13 | 57.46 | $20.82 | 72300 |
| 2024-03-12 | 60.04 | $20.95 | 62300 |
| 2024-03-11 | 63.81 | $21.13 | 100701 |
| 2024-03-08 | 63.57 | $21.11 | 81600 |
| 2024-03-07 | 63.45 | $21.10 | 67300 |
| 2024-03-06 | 64.03 | $21.13 | 112400 |
| 2024-03-05 | 61.35 | $20.89 | 158200 |
| 2024-03-04 | 60.65 | $20.83 | 93678 |
| 2024-03-01 | 58.51 | $20.65 | 123200 |
| 2024-02-29 | 56.12 | $20.46 | 112200 |
| 2024-02-28 | 54.56 | $20.34 | 107500 |
| 2024-02-27 | 54.03 | $20.30 | 98713 |
| 2024-02-26 | 53.66 | $20.27 | 180995 |
| 2024-02-23 | 54.51 | $20.33 | 101200 |
| 2024-02-22 | 52.35 | $20.15 | 130131 |
| 2024-02-21 | 51.50 | $20.08 | 78700 |
| 2024-02-20 | 50.42 | $19.99 | 96325 |
| 2024-02-16 | 50.07 | $19.96 | 83000 |
| 2024-02-15 | 52.80 | $20.19 | 100926 |
| 2024-02-14 | 50.81 | $20.01 | 80300 |
| 2024-02-13 | 47.65 | $19.74 | 125108 |
| 2024-02-12 | 52.90 | $20.18 | 121600 |
| 2024-02-09 | 52.79 | $20.17 | 131015 |
| 2024-02-08 | 52.14 | $20.11 | 71900 |
| 2024-02-07 | 54.64 | $20.32 | 73749 |
| 2024-02-06 | 53.53 | $20.21 | 95705 |
| 2024-02-05 | 52.63 | $20.12 | 123493 |
| 2024-02-02 | 56.07 | $20.42 | 92427 |
| 2024-02-01 | 59.01 | $20.66 | 105031 |
| 2024-01-31 | 54.06 | $20.14 | 127017 |
| 2024-01-30 | 57.75 | $20.43 | 89400 |
| 2024-01-29 | 59.07 | $20.53 | 132200 |
| 2024-01-26 | 55.60 | $20.17 | 106707 |
| 2024-01-25 | 55.10 | $20.12 | 126100 |
| 2024-01-24 | 52.43 | $19.86 | 126326 |
| 2024-01-23 | 54.07 | $20.00 | 117329 |
| 2024-01-22 | 55.37 | $20.11 | 126416 |
| 2024-01-19 | 51.46 | $19.72 | 124700 |
| 2024-01-18 | 49.30 | $19.52 | 167703 |
| 2024-01-17 | 50.15 | $19.60 | 117900 |
| 2024-01-16 | 54.25 | $19.97 | 158600 |
| 2024-01-12 | 61.05 | $20.50 | 165106 |
| 2024-01-11 | 64.37 | $20.73 | 186000 |
| 2024-01-10 | 68.21 | $20.98 | 144700 |
| 2024-01-09 | 68.21 | $20.98 | 206600 |
| 2024-01-08 | 67.08 | $20.82 | 177134 |
| 2024-01-05 | 64.11 | $20.43 | 123815 |
| 2024-01-04 | 63.06 | $20.30 | 92727 |
| 2024-01-03 | 60.34 | $19.98 | 152627 |
| 2024-01-02 | 66.12 | $20.38 | 150800 |
| 2023-12-29 | 64.34 | $20.16 | 141600 |
| 2023-12-28 | 65.68 | $20.25 | 128042 |
| 2023-12-27 | 64.26 | $20.07 | 155143 |
| 2023-12-26 | 64.54 | $20.09 | 166509 |
| 2023-12-22 | 61.58 | $19.72 | 136523 |
| 2023-12-21 | 61.98 | $19.75 | 130538 |
| 2023-12-20 | 62.62 | $19.80 | 115406 |
| 2023-12-19 | 66.69 | $20.11 | 219100 |
| 2023-12-18 | 64.12 | $19.75 | 143200 |
| 2023-12-15 | 63.37 | $19.65 | 151404 |
| 2023-12-14 | 67.51 | $19.96 | 252932 |
| 2023-12-13 | 66.44 | $19.80 | 198344 |
| 2023-12-12 | 60.64 | $19.05 | 99500 |
| 2023-12-11 | 65.05 | $19.36 | 110700 |
| 2023-12-08 | 64.17 | $19.25 | 112968 |
| 2023-12-07 | 64.60 | $19.28 | 141800 |
| 2023-12-06 | 66.53 | $19.42 | 124610 |
| 2023-12-05 | 64.43 | $19.13 | 205526 |
| 2023-12-04 | 68.21 | $19.40 | 209029 |
| 2023-12-01 | 67.06 | $19.23 | 198825 |
| 2023-11-30 | 61.78 | $18.55 | 308800 |
| 2023-11-29 | 64.67 | $18.75 | 210531 |
| 2023-11-28 | 63.79 | $18.64 | 181711 |
| 2023-11-27 | 61.45 | $18.36 | 205600 |
| 2023-11-24 | 61.72 | $18.38 | 77704 |
| 2023-11-22 | 60.73 | $18.26 | 176830 |
| 2023-11-21 | 58.17 | $17.96 | 137740 |
| 2023-11-20 | 58.00 | $17.94 | 261329 |
| 2023-11-17 | 56.72 | $17.79 | 177600 |
| 2023-11-16 | 57.84 | $17.89 | 173715 |
| 2023-11-15 | 57.28 | $17.82 | 162026 |
| 2023-11-14 | 56.66 | $17.74 | 196846 |
| 2023-11-13 | 49.89 | $16.96 | 118300 |
| 2023-11-10 | 50.09 | $16.98 | 147128 |
| 2023-11-09 | 47.11 | $16.67 | 112600 |
| 2023-11-08 | 49.65 | $16.95 | 182200 |
| 2023-11-07 | 50.29 | $17.02 | 192300 |
| 2023-11-06 | 52.60 | $17.27 | 223024 |
| 2023-11-03 | 61.02 | $18.06 | 198002 |
| 2023-11-02 | 55.05 | $17.37 | 198000 |
| 2023-11-01 | 48.30 | $16.75 | 346413 |
| 2023-10-31 | 41.26 | $16.23 | 254800 |
| 2023-10-30 | 33.67 | $15.77 | 266512 |
| 2023-10-27 | 33.14 | $15.74 | 158606 |
| 2023-10-26 | 34.73 | $15.92 | 177100 |
| 2023-10-25 | 27.75 | $15.54 | 180100 |
| 2023-10-24 | 31.17 | $15.95 | 148100 |
| 2023-10-23 | 27.44 | $15.77 | 175505 |
| 2023-10-20 | 28.93 | $15.95 | 110900 |
| 2023-10-19 | 29.69 | $16.04 | 163922 |
| 2023-10-18 | 34.29 | $16.52 | 109135 |
| 2023-10-17 | 36.76 | $16.74 | 168800 |
| 2023-10-16 | 35.15 | $16.66 | 143000 |
| 2023-10-13 | 32.26 | $16.52 | 176400 |
| 2023-10-12 | 32.56 | $16.55 | 203200 |
| 2023-10-11 | 35.76 | $16.86 | 157914 |
| 2023-10-10 | 31.64 | $16.66 | 105709 |
| 2023-10-09 | 31.43 | $16.65 | 218901 |
| 2023-10-06 | 25.35 | $16.37 | 253535 |
| 2023-10-05 | 25.43 | $16.38 | 282536 |
| 2023-10-04 | 27.91 | $16.69 | 150500 |
| 2023-10-03 | 24.53 | $16.54 | 251802 |
| 2023-10-02 | 28.21 | $16.98 | 230300 |
| 2023-09-29 | 29.96 | $17.16 | 183500 |
| 2023-09-28 | 30.16 | $17.18 | 136602 |
| 2023-09-27 | 28.82 | $17.12 | 150862 |
| 2023-09-26 | 30.78 | $17.33 | 191247 |
| 2023-09-25 | 34.26 | $17.66 | 150838 |
| 2023-09-22 | 36.65 | $17.86 | 148321 |
| 2023-09-21 | 37.14 | $17.90 | 124700 |
| 2023-09-20 | 42.25 | $18.28 | 119013 |
| 2023-09-19 | 42.05 | $18.27 | 143500 |
| 2023-09-18 | 46.13 | $18.54 | 170700 |
| 2023-09-15 | 43.02 | $18.38 | 91037 |
| 2023-09-14 | 43.17 | $18.39 | 144934 |
| 2023-09-13 | 34.10 | $17.97 | 109900 |
| 2023-09-12 | 36.90 | $18.18 | 91400 |
| 2023-09-11 | 40.34 | $18.41 | 120500 |
| 2023-09-08 | 41.29 | $18.47 | 123800 |
| 2023-09-07 | 43.40 | $18.60 | 77908 |
| 2023-09-06 | 42.54 | $18.56 | 96323 |
| 2023-09-05 | 45.67 | $18.75 | 88700 |
| 2023-09-01 | 48.34 | $18.90 | 146541 |
| 2023-08-31 | 46.56 | $18.81 | 95507 |
| 2023-08-30 | 47.60 | $18.87 | 118100 |
| 2023-08-29 | 50.63 | $19.04 | 167926 |
| 2023-08-28 | 46.22 | $18.81 | 66600 |
| 2023-08-25 | 44.59 | $18.73 | 71300 |
| 2023-08-24 | 42.51 | $18.63 | 90500 |
| 2023-08-23 | 46.13 | $18.85 | 82500 |
| 2023-08-22 | 38.45 | $18.51 | 70714 |
| 2023-08-21 | 36.94 | $18.45 | 93200 |
| 2023-08-18 | 39.22 | $18.60 | 128525 |
| 2023-08-17 | 40.82 | $18.70 | 119500 |
| 2023-08-16 | 43.15 | $18.84 | 145538 |
| 2023-08-15 | 46.20 | $19.01 | 70714 |
| 2023-08-14 | 52.41 | $19.31 | 88000 |
| 2023-08-11 | 53.08 | $19.34 | 66702 |
| 2023-08-10 | 51.49 | $19.26 | 83825 |
| 2023-08-09 | 51.70 | $19.27 | 96900 |
| 2023-08-08 | 52.71 | $19.32 | 93422 |
| 2023-08-07 | 54.12 | $19.39 | 76805 |
| 2023-08-04 | 52.57 | $19.30 | 100200 |
| 2023-08-03 | 52.57 | $19.30 | 154901 |
| 2023-08-02 | 57.85 | $19.57 | 111935 |
| 2023-08-01 | 62.49 | $19.78 | 139400 |
| 2023-07-31 | 62.95 | $19.80 | 147743 |
| 2023-07-28 | 58.64 | $19.50 | 101200 |
| 2023-07-27 | 56.90 | $19.39 | 102919 |
| 2023-07-26 | 61.86 | $19.61 | 103270 |
| 2023-07-25 | 60.05 | $19.49 | 91200 |
| 2023-07-24 | 58.66 | $19.40 | 134500 |
| 2023-07-21 | 58.20 | $19.37 | 84000 |
| 2023-07-20 | 58.82 | $19.40 | 131110 |
| 2023-07-19 | 58.54 | $19.38 | 81000 |
| 2023-07-18 | 54.56 | $19.11 | 109900 |
| 2023-07-17 | 57.47 | $19.26 | 101500 |
| 2023-07-14 | 59.28 | $19.35 | 98000 |
| 2023-07-13 | 62.60 | $19.51 | 90900 |
| 2023-07-12 | 62.80 | $19.52 | 130038 |
| 2023-07-11 | 59.88 | $19.29 | 92939 |
| 2023-07-10 | 59.62 | $19.27 | 156400 |
| 2023-07-07 | 60.18 | $19.30 | 193400 |
| 2023-07-06 | 55.25 | $18.93 | 103728 |
| 2023-07-05 | 61.07 | $19.23 | 118037 |
| 2023-07-03 | 60.28 | $19.17 | 135500 |
| 2023-06-30 | 57.82 | $18.99 | 108864 |
| 2023-06-29 | 55.65 | $18.84 | 97500 |
| 2023-06-28 | 53.20 | $18.68 | 111145 |
| 2023-06-27 | 51.95 | $18.60 | 146300 |
| 2023-06-26 | 46.48 | $18.28 | 169148 |
| 2023-06-23 | 41.55 | $18.03 | 126829 |
| 2023-06-22 | 41.99 | $18.06 | 167025 |
| 2023-06-21 | 43.91 | $18.19 | 107128 |
| 2023-06-20 | 44.81 | $18.25 | 145800 |
| 2023-06-16 | 48.59 | $18.49 | 117337 |
| 2023-06-15 | 50.61 | $18.61 | 109611 |
| 2023-06-14 | 50.28 | $18.59 | 110646 |
| 2023-06-13 | 49.32 | $18.53 | 125912 |
| 2023-06-12 | 50.40 | $18.60 | 120400 |
| 2023-06-09 | 52.59 | $18.74 | 79046 |
| 2023-06-08 | 54.51 | $18.86 | 107800 |
| 2023-06-07 | 56.98 | $19.01 | 115200 |
| 2023-06-06 | 53.22 | $18.73 | 102431 |
| 2023-06-05 | 51.19 | $18.59 | 101685 |
| 2023-06-02 | 50.16 | $18.52 | 149800 |
| 2023-06-01 | 48.08 | $18.38 | 115900 |
| 2023-05-31 | 43.96 | $18.12 | 156724 |
| 2023-05-30 | 41.95 | $18.00 | 276741 |
| 2023-05-26 | 37.49 | $17.75 | 152032 |
| 2023-05-25 | 30.83 | $17.42 | 134200 |
| 2023-05-24 | 31.90 | $17.53 | 147050 |
| 2023-05-23 | 34.73 | $17.80 | 166600 |
| 2023-05-22 | 36.20 | $17.93 | 186300 |
| 2023-05-19 | 35.20 | $17.88 | 117200 |
| 2023-05-18 | 35.73 | $17.93 | 105024 |
| 2023-05-17 | 34.41 | $17.86 | 206000 |
| 2023-05-16 | 34.70 | $17.89 | 167700 |
| 2023-05-15 | 36.66 | $18.09 | 147142 |
| 2023-05-12 | 36.76 | $18.10 | 81400 |
| 2023-05-11 | 36.95 | $18.12 | 97700 |
| 2023-05-10 | 39.04 | $18.34 | 102932 |
| 2023-05-09 | 38.89 | $18.33 | 91313 |
| 2023-05-08 | 41.81 | $18.63 | 79700 |
| 2023-05-05 | 42.83 | $18.73 | 103300 |
| 2023-05-04 | 38.10 | $18.40 | 107317 |
| 2023-05-03 | 39.81 | $18.58 | 102017 |
| 2023-05-02 | 41.47 | $18.75 | 120200 |
| 2023-05-01 | 44.94 | $19.08 | 123339 |
| 2023-04-28 | 48.57 | $19.39 | 118745 |
| 2023-04-27 | 43.54 | $19.03 | 115723 |
| 2023-04-26 | 37.41 | $18.65 | 116100 |
| 2023-04-25 | 37.07 | $18.63 | 88200 |
| 2023-04-24 | 41.36 | $19.03 | 82045 |
| 2023-04-21 | 40.21 | $18.96 | 71836 |
| 2023-04-20 | 40.42 | $18.98 | 74700 |
| 2023-04-19 | 41.05 | $19.04 | 98300 |
| 2023-04-18 | 41.87 | $19.12 | 72500 |
| 2023-04-17 | 42.07 | $19.14 | 112000 |
| 2023-04-14 | 40.17 | $19.00 | 92606 |
| 2023-04-13 | 41.46 | $19.14 | 85100 |
| 2023-04-12 | 41.83 | $19.18 | 102900 |
| 2023-04-11 | 43.94 | $19.41 | 54100 |
| 2023-04-10 | 44.79 | $19.50 | 155814 |
| 2023-04-06 | 43.18 | $19.36 | 101013 |
| 2023-04-05 | 43.07 | $19.35 | 75600 |
| 2023-04-04 | 45.73 | $19.66 | 76200 |
| 2023-04-03 | 44.79 | $19.57 | 140100 |
| 2023-03-31 | 44.18 | $19.51 | 150000 |
| 2023-03-30 | 38.90 | $19.02 | 111400 |
| 2023-03-29 | 35.22 | $18.71 | 157936 |
| 2023-03-28 | 27.74 | $18.15 | 149030 |
| 2023-03-27 | 26.30 | $18.05 | 193204 |
| 2023-03-24 | 27.61 | $18.30 | 188100 |
| 2023-03-23 | 25.35 | $18.14 | 130023 |
| 2023-03-22 | 26.95 | $18.46 | 120441 |
| 2023-03-21 | 28.00 | $18.66 | 139605 |
| 2023-03-20 | 28.52 | $18.76 | 126145 |
| 2023-03-17 | 28.01 | $18.72 | 140000 |
| 2023-03-16 | 31.51 | $19.37 | 137674 |
| 2023-03-15 | 33.60 | $19.71 | 184800 |
| 2023-03-14 | 32.73 | $19.64 | 120134 |
| 2023-03-13 | 38.24 | $20.45 | 112115 |
| 2023-03-10 | 38.47 | $20.48 | 140241 |
| 2023-03-09 | 40.06 | $20.69 | 104039 |
| 2023-03-08 | 45.89 | $21.37 | 60602 |
| 2023-03-07 | 45.45 | $21.33 | 81200 |
| 2023-03-06 | 50.46 | $21.84 | 93737 |
| 2023-03-03 | 45.29 | $21.38 | 58437 |
| 2023-03-02 | 43.84 | $21.26 | 71114 |
| 2023-03-01 | 42.76 | $21.17 | 62700 |
| 2023-02-28 | 43.28 | $21.23 | 94300 |
| 2023-02-27 | 44.87 | $21.41 | 63348 |
| 2023-02-24 | 43.78 | $21.31 | 97347 |
| 2023-02-23 | 43.78 | $21.31 | 65643 |
| 2023-02-22 | 42.03 | $21.14 | 77100 |
| 2023-02-21 | 41.32 | $21.07 | 113208 |
| 2023-02-17 | 44.84 | $21.54 | 72514 |
| 2023-02-16 | 44.27 | $21.48 | 160838 |
| 2023-02-15 | 48.52 | $22.01 | 102602 |
| 2023-02-14 | 50.34 | $22.22 | 62300 |
| 2023-02-13 | 52.39 | $22.45 | 85318 |
| 2023-02-10 | 50.04 | $22.17 | 88500 |
| 2023-02-09 | 50.12 | $22.18 | 84600 |
| 2023-02-08 | 53.17 | $22.54 | 70221 |
| 2023-02-07 | 56.34 | $22.89 | 128200 |
| 2023-02-06 | 53.64 | $22.53 | 103100 |
| 2023-02-03 | 54.71 | $22.65 | 148146 |
| 2023-02-02 | 60.54 | $23.26 | 80546 |
| 2023-02-01 | 57.66 | $22.85 | 130100 |
| 2023-01-31 | 60.00 | $23.08 | 129100 |
| 2023-01-30 | 53.91 | $22.29 | 90800 |
| 2023-01-27 | 56.93 | $22.58 | 84928 |
| 2023-01-26 | 54.68 | $22.31 | 67900 |
| 2023-01-25 | 52.23 | $22.03 | 73449 |
| 2023-01-24 | 52.23 | $22.03 | 66640 |
| 2023-01-23 | 51.03 | $21.89 | 134600 |
| 2023-01-20 | 52.09 | $22.01 | 107737 |
| 2023-01-19 | 51.69 | $21.96 | 80117 |
| 2023-01-18 | 52.02 | $22.00 | 117641 |
| 2023-01-17 | 54.67 | $22.32 | 137500 |
| 2023-01-13 | 56.02 | $22.48 | 84500 |
| 2023-01-12 | 57.28 | $22.63 | 133628 |
| 2023-01-11 | 57.28 | $22.63 | 150147 |
| 2023-01-10 | 58.31 | $22.76 | 76942 |
| 2023-01-09 | 56.54 | $22.45 | 102938 |
| 2023-01-06 | 53.53 | $21.95 | 90913 |
| 2023-01-05 | 48.50 | $21.21 | 82900 |
| 2023-01-04 | 48.91 | $21.27 | 64600 |
| 2023-01-03 | 48.08 | $21.15 | 111500 |
| 2022-12-30 | 42.39 | $20.38 | 178544 |
| 2022-12-29 | 42.44 | $20.39 | 146900 |
| 2022-12-28 | 39.65 | $20.03 | 173700 |
| 2022-12-27 | 39.85 | $20.07 | 103447 |
| 2022-12-23 | 40.65 | $20.23 | 114600 |
| 2022-12-22 | 39.43 | $20.06 | 248621 |
| 2022-12-21 | 41.93 | $20.58 | 205900 |
| 2022-12-20 | 44.52 | $21.08 | 103702 |
| 2022-12-19 | 44.39 | $21.06 | 239400 |
| 2022-12-16 | 50.29 | $22.11 | 146600 |
| 2022-12-15 | 54.26 | $22.72 | 396100 |
| 2022-12-14 | 53.92 | $22.66 | 208324 |
| 2022-12-13 | 54.56 | $22.76 | 363434 |
| 2022-12-12 | 49.79 | $21.92 | 139541 |
| 2022-12-09 | 47.08 | $21.49 | 137402 |
| 2022-12-08 | 47.70 | $21.60 | 182600 |
| 2022-12-07 | 54.02 | $22.62 | 141825 |
| 2022-12-06 | 60.68 | $23.51 | 212711 |
| 2022-12-05 | 62.83 | $23.77 | 281721 |
| 2022-12-02 | 66.99 | $24.25 | 333366 |
| 2022-12-01 | 62.91 | $23.41 | 287919 |
| 2022-11-30 | 61.45 | $23.14 | 141400 |
| 2022-11-29 | 58.34 | $22.60 | 73629 |
| 2022-11-28 | 56.62 | $22.32 | 139105 |
| 2022-11-25 | 59.81 | $22.70 | 86716 |
| 2022-11-23 | 58.10 | $22.41 | 223042 |
| 2022-11-22 | 55.16 | $21.94 | 111500 |
| 2022-11-21 | 53.23 | $21.65 | 174423 |
| 2022-11-18 | 49.62 | $21.14 | 100207 |
| 2022-11-17 | 48.28 | $20.96 | 121434 |
| 2022-11-16 | 49.60 | $21.15 | 141300 |
| 2022-11-15 | 52.10 | $21.50 | 158242 |
| 2022-11-14 | 54.48 | $21.82 | 116401 |
| 2022-11-11 | 59.22 | $22.41 | 104200 |
| 2022-11-10 | 61.29 | $22.65 | 190900 |
| 2022-11-09 | 53.84 | $21.48 | 126139 |
| 2022-11-08 | 51.26 | $21.14 | 113342 |
| 2022-11-07 | 51.18 | $21.13 | 125617 |
| 2022-11-04 | 48.90 | $20.83 | 119641 |
| 2022-11-03 | 48.13 | $20.73 | 116900 |
| 2022-11-02 | 49.40 | $20.91 | 167318 |
| 2022-11-01 | 52.16 | $21.29 | 187432 |
| 2022-10-31 | 56.59 | $21.85 | 156262 |
| 2022-10-28 | 53.22 | $21.35 | 121041 |
| 2022-10-27 | 52.02 | $21.18 | 81500 |
| 2022-10-26 | 50.08 | $20.91 | 107207 |
| 2022-10-25 | 49.72 | $20.86 | 149200 |
| 2022-10-24 | 45.26 | $20.26 | 168900 |
| 2022-10-21 | 42.77 | $19.95 | 87000 |
| 2022-10-20 | 43.68 | $20.10 | 93821 |
| 2022-10-19 | 44.04 | $20.16 | 206119 |
| 2022-10-18 | 45.04 | $20.33 | 208244 |
| 2022-10-17 | 43.10 | $20.06 | 112600 |
| 2022-10-14 | 40.21 | $19.67 | 111100 |
| 2022-10-13 | 41.55 | $19.93 | 97445 |
| 2022-10-12 | 40.68 | $19.81 | 69400 |
| 2022-10-11 | 41.76 | $20.03 | 150748 |
| 2022-10-10 | 40.74 | $19.88 | 113100 |
| 2022-10-07 | 38.65 | $19.57 | 113114 |
| 2022-10-06 | 41.58 | $20.22 | 158800 |
| 2022-10-05 | 38.94 | $19.83 | 491100 |
| 2022-10-04 | 44.81 | $21.02 | 202456 |
| 2022-10-03 | 36.12 | $19.89 | 343022 |
| 2022-09-30 | 31.59 | $19.39 | 131824 |
| 2022-09-29 | 28.71 | $19.09 | 204100 |
| 2022-09-28 | 31.90 | $19.84 | 169163 |
| 2022-09-27 | 25.04 | $19.19 | 237731 |
| 2022-09-26 | 23.69 | $19.07 | 219200 |
| 2022-09-23 | 24.86 | $19.40 | 343300 |
| 2022-09-22 | 28.32 | $20.26 | 160600 |
| 2022-09-21 | 31.08 | $20.84 | 96900 |
| 2022-09-20 | 33.10 | $21.22 | 104800 |
| 2022-09-19 | 36.27 | $21.76 | 66900 |
| 2022-09-16 | 37.47 | $21.95 | 85037 |
| 2022-09-15 | 40.19 | $22.36 | 43622 |
| 2022-09-14 | 42.56 | $22.69 | 87200 |
| 2022-09-13 | 44.69 | $22.97 | 61409 |
| 2022-09-12 | 49.64 | $23.56 | 57713 |
| 2022-09-09 | 47.68 | $23.35 | 64500 |
| 2022-09-08 | 46.16 | $23.19 | 69100 |
| 2022-09-07 | 49.30 | $23.56 | 43200 |
| 2022-09-06 | 46.60 | $23.27 | 71102 |
| 2022-09-02 | 48.55 | $23.50 | 63349 |
| 2022-09-01 | 49.75 | $23.64 | 64500 |
| 2022-08-31 | 48.72 | $23.52 | 75024 |
| 2022-08-30 | 46.71 | $23.29 | 103900 |
| 2022-08-29 | 49.85 | $23.68 | 86800 |
| 2022-08-26 | 48.33 | $23.50 | 67200 |
| 2022-08-25 | 51.02 | $23.83 | 54100 |
| 2022-08-24 | 50.39 | $23.75 | 64310 |
| 2022-08-23 | 46.50 | $23.28 | 89900 |
| 2022-08-22 | 48.50 | $23.54 | 94300 |
| 2022-08-19 | 53.08 | $24.09 | 76900 |
| 2022-08-18 | 58.10 | $24.62 | 53000 |
| 2022-08-17 | 62.21 | $25.01 | 78200 |
| 2022-08-16 | 63.41 | $25.12 | 69424 |
| 2022-08-15 | 67.95 | $25.52 | 116030 |
| 2022-08-12 | 65.92 | $25.17 | 67126 |
| 2022-08-11 | 62.15 | $24.59 | 87400 |
| 2022-08-10 | 66.75 | $24.97 | 126434 |
| 2022-08-09 | 65.74 | $24.81 | 53528 |
| 2022-08-08 | 66.21 | $24.85 | 169031 |
| 2022-08-05 | 71.54 | $25.28 | 184500 |
| 2022-08-04 | 67.69 | $24.61 | 44626 |
| 2022-08-03 | 66.93 | $24.49 | 78022 |
| 2022-08-02 | 66.56 | $24.43 | 58000 |
| 2022-08-01 | 69.29 | $24.65 | 159100 |
| 2022-07-29 | 65.64 | $24.05 | 101507 |
| 2022-07-28 | 65.11 | $23.97 | 83407 |
| 2022-07-27 | 60.03 | $23.27 | 70700 |
| 2022-07-26 | 57.25 | $22.94 | 100200 |
| 2022-07-25 | 57.25 | $22.94 | 130945 |
| 2022-07-22 | 54.92 | $22.67 | 110700 |
| 2022-07-21 | 53.87 | $22.55 | 86700 |
| 2022-07-20 | 51.43 | $22.28 | 58231 |
| 2022-07-19 | 50.70 | $22.20 | 62629 |
| 2022-07-18 | 47.30 | $21.84 | 90000 |
| 2022-07-15 | 48.81 | $22.01 | 359000 |
| 2022-07-14 | 45.71 | $21.69 | 116800 |
| 2022-07-13 | 46.21 | $21.75 | 114100 |
| 2022-07-12 | 47.02 | $21.85 | 111500 |
| 2022-07-11 | 48.81 | $22.07 | 131426 |
| 2022-07-08 | 50.73 | $22.30 | 163428 |
| 2022-07-07 | 50.98 | $22.33 | 160300 |
| 2022-07-06 | 47.47 | $21.90 | 146117 |
| 2022-07-05 | 48.08 | $21.98 | 108046 |
| 2022-07-01 | 46.79 | $21.82 | 123329 |
| 2022-06-30 | 42.72 | $21.34 | 159700 |
| 2022-06-29 | 42.20 | $21.28 | 88900 |
| 2022-06-28 | 41.43 | $21.19 | 72900 |
| 2022-06-27 | 42.56 | $21.38 | 80600 |
| 2022-06-24 | 42.25 | $21.34 | 130222 |
| 2022-06-23 | 38.91 | $20.92 | 104206 |
| 2022-06-22 | 36.85 | $20.67 | 99413 |
| 2022-06-21 | 36.35 | $20.61 | 114500 |
| 2022-06-17 | 33.75 | $20.29 | 204043 |
| 2022-06-16 | 33.87 | $20.32 | 167500 |
| 2022-06-15 | 38.01 | $21.26 | 159700 |
| 2022-06-14 | 31.31 | $20.47 | 380420 |
| 2022-06-13 | 33.26 | $20.92 | 176544 |
| 2022-06-10 | 40.29 | $22.25 | 109600 |
| 2022-06-09 | 43.16 | $22.69 | 65700 |
| 2022-06-08 | 46.14 | $23.11 | 100800 |
| 2022-06-07 | 50.21 | $23.63 | 74200 |
| 2022-06-06 | 47.50 | $23.31 | 71827 |
| 2022-06-03 | 47.50 | $23.31 | 64737 |
| 2022-06-02 | 48.85 | $23.49 | 176200 |
| 2022-06-01 | 48.00 | $23.38 | 96505 |
| 2022-05-31 | 47.46 | $23.31 | 105900 |
| 2022-05-27 | 49.10 | $23.55 | 78202 |
| 2022-05-26 | 44.30 | $22.92 | 149400 |
| 2022-05-25 | 42.08 | $22.65 | 126639 |
| 2022-05-24 | 39.80 | $22.38 | 112500 |
| 2022-05-23 | 36.91 | $22.05 | 132113 |
| 2022-05-20 | 34.28 | $21.76 | 109712 |
| 2022-05-19 | 34.90 | $21.89 | 127220 |
| 2022-05-18 | 35.46 | $22.01 | 75700 |
| 2022-05-17 | 38.19 | $22.57 | 120532 |
| 2022-05-16 | 35.67 | $22.27 | 96618 |
| 2022-05-13 | 36.18 | $22.38 | 101700 |
| 2022-05-12 | 33.01 | $22.00 | 137900 |
| 2022-05-11 | 33.14 | $22.03 | 107436 |
| 2022-05-10 | 33.45 | $22.11 | 190700 |
| 2022-05-09 | 35.68 | $22.66 | 136200 |
| 2022-05-06 | 39.54 | $23.51 | 144300 |
| 2022-05-05 | 42.86 | $24.15 | 79648 |
| 2022-05-04 | 47.80 | $24.98 | 61109 |
| 2022-05-03 | 42.07 | $24.23 | 76535 |
| 2022-05-02 | 38.92 | $23.86 | 149030 |
| 2022-04-29 | 42.80 | $24.51 | 134412 |
| 2022-04-28 | 49.51 | $25.44 | 97605 |
| 2022-04-27 | 44.92 | $24.92 | 71109 |
| 2022-04-26 | 46.07 | $25.07 | 54800 |
| 2022-04-25 | 48.25 | $25.35 | 59116 |
| 2022-04-22 | 49.77 | $25.54 | 65144 |
| 2022-04-21 | 52.33 | $25.85 | 69544 |
| 2022-04-20 | 54.56 | $26.11 | 88500 |
| 2022-04-19 | 50.05 | $25.53 | 89100 |
| 2022-04-18 | 44.34 | $24.90 | 109600 |
| 2022-04-14 | 45.12 | $25.00 | 65000 |
| 2022-04-13 | 47.41 | $25.29 | 79867 |
| 2022-04-12 | 48.70 | $25.45 | 57226 |
| 2022-04-11 | 49.34 | $25.53 | 82000 |
| 2022-04-08 | 50.85 | $25.72 | 55312 |
| 2022-04-07 | 50.85 | $25.72 | 88813 |
| 2022-04-06 | 53.82 | $26.10 | 74624 |
| 2022-04-05 | 56.29 | $26.40 | 61700 |
| 2022-04-04 | 61.75 | $27.01 | 69600 |
| 2022-04-01 | 64.49 | $27.29 | 111042 |
| 2022-03-31 | 62.22 | $26.89 | 139217 |
| 2022-03-30 | 57.59 | $26.17 | 71600 |
| 2022-03-29 | 59.02 | $26.32 | 115028 |
| 2022-03-28 | 52.77 | $25.48 | 58900 |
| 2022-03-25 | 49.37 | $25.09 | 46900 |
| 2022-03-24 | 46.65 | $24.80 | 91800 |
| 2022-03-23 | 48.62 | $25.03 | 58015 |
| 2022-03-22 | 50.37 | $25.23 | 99500 |
| 2022-03-21 | 46.33 | $24.79 | 73637 |
| 2022-03-18 | 49.37 | $25.14 | 67038 |
| 2022-03-17 | 47.78 | $24.97 | 64000 |
| 2022-03-16 | 44.70 | $24.65 | 120331 |
| 2022-03-15 | 39.95 | $24.20 | 108600 |
| 2022-03-14 | 38.05 | $24.03 | 117935 |
| 2022-03-11 | 40.11 | $24.32 | 86943 |
| 2022-03-10 | 41.29 | $24.48 | 138804 |
| 2022-03-09 | 41.18 | $24.47 | 65100 |
| 2022-03-08 | 38.54 | $24.21 | 100100 |
| 2022-03-07 | 39.18 | $24.31 | 75874 |
| 2022-03-04 | 42.93 | $24.86 | 69439 |
| 2022-03-03 | 43.00 | $24.87 | 68900 |
| 2022-03-02 | 40.86 | $24.64 | 100500 |
| 2022-03-01 | 40.12 | $24.56 | 93300 |
| 2022-02-28 | 40.48 | $24.62 | 137230 |
| 2022-02-25 | 41.25 | $24.75 | 71500 |
| 2022-02-24 | 35.55 | $24.11 | 276712 |
| 2022-02-23 | 27.74 | $23.36 | 174900 |
| 2022-02-22 | 28.81 | $23.60 | 260900 |
| 2022-02-18 | 32.71 | $24.39 | 165700 |
| 2022-02-17 | 33.31 | $24.50 | 152200 |
| 2022-02-16 | 37.32 | $25.18 | 72013 |
| 2022-02-15 | 36.79 | $25.13 | 104625 |
| 2022-02-14 | 37.64 | $25.27 | 85447 |
| 2022-02-11 | 41.32 | $25.84 | 71011 |
| 2022-02-10 | 42.93 | $26.07 | 64836 |
| 2022-02-09 | 44.73 | $26.32 | 54500 |
| 2022-02-08 | 41.76 | $26.00 | 84600 |
| 2022-02-07 | 42.79 | $26.15 | 85700 |
| 2022-02-04 | 42.25 | $26.09 | 106143 |
| 2022-02-03 | 46.70 | $26.73 | 76600 |
| 2022-02-02 | 47.52 | $26.84 | 132700 |
| 2022-02-01 | 43.96 | $26.42 | 107100 |
| 2022-01-31 | 42.64 | $26.27 | 136048 |
| 2022-01-28 | 36.90 | $25.66 | 105707 |
| 2022-01-27 | 30.63 | $25.08 | 113042 |
| 2022-01-26 | 31.60 | $25.27 | 105500 |
| 2022-01-25 | 33.36 | $25.60 | 133109 |
| 2022-01-24 | 34.18 | $25.75 | 395671 |
| 2022-01-21 | 35.74 | $26.03 | 542100 |
| 2022-01-20 | 47.50 | $27.63 | 123244 |
| 2022-01-19 | 49.84 | $27.87 | 133337 |
| 2022-01-18 | 51.96 | $28.08 | 128325 |
| 2022-01-14 | 53.94 | $28.27 | 149110 |
| 2022-01-13 | 51.54 | $28.01 | 75936 |
| 2022-01-12 | 54.01 | $28.25 | 52300 |
| 2022-01-11 | 55.91 | $28.43 | 59742 |
| 2022-01-10 | 54.99 | $28.32 | 85424 |
| 2022-01-07 | 58.03 | $28.61 | 74000 |
| 2022-01-06 | 57.57 | $28.55 | 87900 |
| 2022-01-05 | 53.53 | $28.05 | 155000 |
| 2022-01-04 | 70.31 | $29.37 | 164900 |
| 2022-01-03 | 68.23 | $29.08 | 190405 |
| 2021-12-31 | 64.48 | $28.62 | 121734 |
| 2021-12-30 | 63.04 | $28.46 | 57400 |
| 2021-12-29 | 61.85 | $28.33 | 79046 |
| 2021-12-28 | 60.64 | $28.20 | 76400 |
| 2021-12-27 | 60.09 | $28.14 | 106511 |
| 2021-12-23 | 55.74 | $27.70 | 89932 |
| 2021-12-22 | 54.13 | $27.55 | 63347 |
| 2021-12-21 | 48.53 | $27.08 | 60401 |
| 2021-12-20 | 46.15 | $26.90 | 86803 |
| 2021-12-17 | 48.90 | $27.13 | 104503 |
| 2021-12-16 | 48.90 | $27.13 | 145629 |
| 2021-12-15 | 52.73 | $27.44 | 46005 |
| 2021-12-14 | 49.46 | $27.17 | 62800 |
| 2021-12-13 | 52.53 | $27.41 | 63100 |
| 2021-12-10 | 52.66 | $27.42 | 43924 |
| 2021-12-09 | 53.16 | $27.46 | 42600 |
| 2021-12-08 | 54.13 | $27.54 | 96500 |
| 2021-12-07 | 53.11 | $27.44 | 59300 |
| 2021-12-06 | 47.95 | $26.97 | 60209 |
| 2021-12-03 | 43.27 | $26.60 | 49206 |
| 2021-12-02 | 46.15 | $26.87 | 50931 |
| 2021-12-01 | 41.65 | $26.54 | 73800 |
| 2021-11-30 | 45.48 | $26.89 | 87500 |
| 2021-11-29 | 50.23 | $27.27 | 68400 |
| 2021-11-26 | 45.38 | $26.93 | 53300 |
| 2021-11-24 | 52.71 | $27.44 | 51032 |
| 2021-11-23 | 48.52 | $27.17 | 57500 |
| 2021-11-22 | 46.18 | $27.03 | 75216 |
| 2021-11-19 | 53.64 | $27.48 | 50500 |
| 2021-11-18 | 56.13 | $27.61 | 50600 |
| 2021-11-17 | 57.30 | $27.67 | 51800 |
| 2021-11-16 | 58.85 | $27.75 | 74047 |
| 2021-11-15 | 62.88 | $27.95 | 68000 |
| 2021-11-12 | 59.30 | $27.68 | 59600 |
| 2021-11-11 | 58.74 | $27.64 | 36000 |
| 2021-11-10 | 58.34 | $27.61 | 55300 |
| 2021-11-09 | 61.62 | $27.78 | 45541 |
| 2021-11-08 | 59.45 | $27.61 | 63900 |
| 2021-11-05 | 63.89 | $27.83 | 61400 |
| 2021-11-04 | 62.81 | $27.74 | 88500 |
| 2021-11-03 | 66.82 | $27.93 | 95742 |
| 2021-11-02 | 65.50 | $27.81 | 88600 |
| 2021-11-01 | 62.29 | $27.54 | 64500 |
| 2021-10-29 | 62.04 | $27.52 | 72311 |
| 2021-10-28 | 63.23 | $27.58 | 117500 |
| 2021-10-27 | 59.15 | $27.25 | 69611 |
| 2021-10-26 | 60.30 | $27.31 | 66500 |
| 2021-10-25 | 59.17 | $27.22 | 72000 |
| 2021-10-22 | 57.89 | $27.12 | 71014 |
| 2021-10-21 | 56.34 | $27.00 | 55147 |
| 2021-10-20 | 55.43 | $26.93 | 69015 |
| 2021-10-19 | 51.74 | $26.66 | 65600 |
| 2021-10-18 | 49.39 | $26.50 | 121600 |
| 2021-10-15 | 47.87 | $26.40 | 59229 |
| 2021-10-14 | 45.56 | $26.25 | 54600 |
| 2021-10-13 | 40.35 | $25.94 | 104700 |
| 2021-10-12 | 39.28 | $25.88 | 104500 |
| 2021-10-11 | 38.94 | $25.86 | 81844 |
| 2021-10-08 | 39.36 | $25.90 | 50017 |
| 2021-10-07 | 40.31 | $25.99 | 47000 |
| 2021-10-06 | 38.60 | $25.88 | 73809 |
| 2021-10-05 | 37.04 | $25.78 | 92400 |
| 2021-10-04 | 38.14 | $25.90 | 68927 |
| 2021-10-01 | 37.41 | $25.85 | 76300 |
| 2021-09-30 | 34.44 | $25.65 | 80429 |
| 2021-09-29 | 35.39 | $25.77 | 98509 |
| 2021-09-28 | 33.34 | $25.63 | 146730 |
| 2021-09-27 | 36.75 | $26.06 | 105500 |
| 2021-09-24 | 41.22 | $26.54 | 52800 |
| 2021-09-23 | 43.41 | $26.75 | 112014 |
| 2021-09-22 | 47.53 | $27.11 | 69103 |
| 2021-09-21 | 42.96 | $26.79 | 85821 |
| 2021-09-20 | 42.51 | $26.76 | 109400 |
| 2021-09-17 | 48.38 | $27.25 | 44803 |
| 2021-09-16 | 51.55 | $27.48 | 139304 |
| 2021-09-15 | 59.07 | $27.95 | 115202 |
| 2021-09-14 | 62.38 | $28.13 | 86600 |
| 2021-09-13 | 61.47 | $28.05 | 143519 |
| 2021-09-10 | 63.67 | $28.17 | 73830 |
| 2021-09-09 | 64.96 | $28.24 | 92800 |
| 2021-09-08 | 65.14 | $28.25 | 50300 |
| 2021-09-07 | 64.01 | $28.13 | 107717 |
| 2021-09-03 | 68.39 | $28.38 | 61900 |
| 2021-09-02 | 66.93 | $28.21 | 83040 |
| 2021-09-01 | 65.03 | $28.00 | 106100 |
| 2021-08-31 | 59.44 | $27.47 | 100608 |
| 2021-08-30 | 57.62 | $27.32 | 50700 |
| 2021-08-27 | 54.51 | $27.08 | 64900 |
| 2021-08-26 | 49.86 | $26.76 | 61325 |
| 2021-08-25 | 49.40 | $26.73 | 58400 |
| 2021-08-24 | 49.69 | $26.75 | 93200 |
| 2021-08-23 | 46.57 | $26.54 | 62800 |
| 2021-08-20 | 48.05 | $26.65 | 75500 |
| 2021-08-19 | 48.59 | $26.69 | 91952 |
| 2021-08-18 | 51.73 | $26.92 | 56931 |
| 2021-08-17 | 56.90 | $27.26 | 108617 |
| 2021-08-16 | 57.55 | $27.30 | 125100 |
| 2021-08-13 | 58.01 | $27.33 | 65717 |
| 2021-08-12 | 56.68 | $27.21 | 54746 |
| 2021-08-11 | 55.44 | $27.10 | 77932 |
| 2021-08-10 | 52.40 | $26.84 | 54500 |
| 2021-08-09 | 54.16 | $26.97 | 121901 |
| 2021-08-06 | 51.54 | $26.75 | 73400 |
| 2021-08-05 | 50.94 | $26.70 | 61400 |
| 2021-08-04 | 47.85 | $26.45 | 84400 |
| 2021-08-03 | 49.38 | $26.58 | 85145 |
| 2021-08-02 | 49.73 | $26.61 | 112522 |
| 2021-07-30 | 47.86 | $26.45 | 89425 |
| 2021-07-29 | 44.94 | $26.21 | 82330 |
| 2021-07-28 | 43.81 | $26.12 | 64600 |
| 2021-07-27 | 44.78 | $26.22 | 68000 |
| 2021-07-26 | 42.37 | $26.02 | 125702 |
| 2021-07-23 | 46.09 | $26.41 | 58000 |
| 2021-07-22 | 43.56 | $26.20 | 68924 |
| 2021-07-21 | 45.59 | $26.41 | 102014 |
| 2021-07-20 | 46.88 | $26.54 | 83846 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-26.73
2026-07-17
Close Price
$20.60
Vol: 108020
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.04
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -26.73 | $20.60 | 108020 |
| 2026-07-16 | -15.84 | $20.71 | 93103 |
| 2026-07-15 | -35.64 | $20.51 | 84800 |
| 2026-07-14 | -34.65 | $20.52 | 78124 |
| 2026-07-13 | -21.78 | $20.65 | 118337 |
| 2026-07-10 | -27.72 | $20.59 | 109648 |
| 2026-07-09 | -36.13 | $20.62 | 71245 |
| 2026-07-08 | -47.90 | $20.48 | 82500 |
| 2026-07-07 | -24.59 | $20.78 | 76105 |
| 2026-07-06 | -52.38 | $20.56 | 92400 |
| 2026-07-02 | -46.26 | $20.65 | 98548 |
| 2026-07-01 | -52.38 | $20.56 | 200800 |
| 2026-06-30 | -70.07 | $20.30 | 142361 |
| 2026-06-29 | -51.70 | $20.57 | 140638 |
| 2026-06-26 | -62.59 | $20.41 | 91200 |
| 2026-06-25 | -76.19 | $20.21 | 149500 |
| 2026-06-24 | -68.71 | $20.32 | 96000 |
| 2026-06-23 | -61.90 | $20.42 | 105540 |
| 2026-06-22 | -85.71 | $20.07 | 125700 |
| 2026-06-18 | -99.32 | $19.87 | 143012 |
| 2026-06-17 | -99.30 | $19.92 | 167485 |
| 2026-06-16 | -80.58 | $20.50 | 61300 |
| 2026-06-15 | -85.44 | $20.45 | 239606 |
| 2026-06-12 | -79.61 | $20.51 | 178900 |
| 2026-06-11 | -78.64 | $20.52 | 207148 |
| 2026-06-10 | -89.32 | $20.41 | 606200 |
| 2026-06-09 | -50.54 | $20.86 | 133000 |
| 2026-06-08 | -78.85 | $20.62 | 76088 |
| 2026-06-05 | -51.92 | $20.90 | 70945 |
| 2026-06-04 | -50.96 | $20.91 | 88100 |
| 2026-06-03 | -63.46 | $20.78 | 77246 |
| 2026-06-02 | -64.42 | $20.77 | 78946 |
| 2026-06-01 | -66.35 | $20.75 | 104905 |
| 2026-05-29 | -38.46 | $21.04 | 137900 |
| 2026-05-28 | -41.35 | $21.01 | 111398 |
| 2026-05-27 | -61.54 | $20.80 | 64511 |
| 2026-05-26 | -60.58 | $20.81 | 114007 |
| 2026-05-22 | -63.46 | $20.78 | 77803 |
| 2026-05-21 | -67.31 | $20.74 | 87000 |
| 2026-05-20 | -59.62 | $20.82 | 77000 |
| 2026-05-19 | -81.73 | $20.59 | 45700 |
| 2026-05-18 | -78.85 | $20.62 | 59800 |
| 2026-05-15 | -99.04 | $20.41 | 85317 |
| 2026-05-14 | -63.64 | $20.81 | 89600 |
| 2026-05-13 | -60.61 | $20.84 | 80500 |
| 2026-05-12 | -37.37 | $21.07 | 67143 |
| 2026-05-11 | -26.26 | $21.18 | 101300 |
| 2026-05-08 | -7.45 | $21.32 | 41927 |
| 2026-05-07 | -15.38 | $21.22 | 70300 |
| 2026-05-06 | -8.05 | $21.25 | 69746 |
| 2026-05-05 | -24.36 | $21.01 | 45500 |
| 2026-05-04 | -22.94 | $20.95 | 57147 |
| 2026-05-01 | -10.91 | $21.08 | 118221 |
| 2026-04-30 | -8.15 | $21.04 | 132600 |
| 2026-04-29 | -30.15 | $20.74 | 109108 |
| 2026-04-28 | -25.16 | $20.76 | 81100 |
| 2026-04-27 | -26.67 | $20.67 | 93000 |
| 2026-04-24 | -25.97 | $20.68 | 76900 |
| 2026-04-23 | -27.07 | $20.66 | 82800 |
| 2026-04-22 | -32.60 | $20.56 | 75600 |
| 2026-04-21 | -24.31 | $20.71 | 70766 |
| 2026-04-20 | -2.21 | $21.11 | 74500 |
| 2026-04-17 | -3.98 | $21.03 | 82514 |
| 2026-04-16 | -14.29 | $20.78 | 89348 |
| 2026-04-15 | -22.62 | $20.64 | 85810 |
| 2026-04-14 | -21.43 | $20.66 | 163637 |
| 2026-04-13 | -13.10 | $20.80 | 89940 |
| 2026-04-10 | -8.93 | $20.87 | 42900 |
| 2026-04-09 | -10.12 | $20.85 | 79944 |
| 2026-04-08 | -34.83 | $20.50 | 110100 |
| 2026-04-07 | -55.33 | $20.22 | 46341 |
| 2026-04-06 | -58.85 | $20.20 | 69800 |
| 2026-04-02 | -65.81 | $20.14 | 104400 |
| 2026-04-01 | -76.73 | $19.91 | 170136 |
| 2026-03-31 | -83.27 | $19.76 | 207300 |
| 2026-03-30 | -94.82 | $19.47 | 206300 |
| 2026-03-27 | -99.60 | $19.35 | 93506 |
| 2026-03-26 | -97.00 | $19.60 | 88521 |
| 2026-03-25 | -89.70 | $19.77 | 93404 |
| 2026-03-24 | -100.00 | $19.53 | 95524 |
| 2026-03-23 | -92.66 | $19.84 | 58132 |
| 2026-03-20 | -97.71 | $19.73 | 131300 |
| 2026-03-19 | -94.74 | $20.42 | 82973 |
| 2026-03-18 | -96.85 | $20.63 | 83329 |
| 2026-03-17 | -83.06 | $20.83 | 63592 |
| 2026-03-16 | -97.58 | $20.65 | 122925 |
| 2026-03-13 | -98.39 | $20.64 | 70233 |
| 2026-03-12 | -96.67 | $20.70 | 46100 |
| 2026-03-11 | -92.31 | $20.90 | 101000 |
| 2026-03-10 | -77.08 | $21.12 | 82423 |
| 2026-03-09 | -50.00 | $21.25 | 142290 |
| 2026-03-06 | -26.23 | $21.54 | 91841 |
| 2026-03-05 | -10.14 | $21.72 | 129013 |
| 2026-03-04 | -4.08 | $21.80 | 123132 |
| 2026-03-03 | -7.10 | $21.74 | 164213 |
| 2026-03-02 | -2.37 | $21.82 | 190531 |
| 2026-02-27 | -8.62 | $21.71 | 146433 |
| 2026-02-26 | -4.23 | $21.66 | 124321 |
| 2026-02-25 | -14.74 | $21.46 | 72100 |
| 2026-02-24 | -11.58 | $21.52 | 141000 |
| 2026-02-23 | -12.11 | $21.51 | 173700 |
| 2026-02-20 | -12.63 | $21.50 | 116922 |
| 2026-02-19 | -18.42 | $21.39 | 116200 |
| 2026-02-18 | -21.05 | $21.34 | 102233 |
| 2026-02-17 | -0.55 | $21.66 | 125100 |
| 2026-02-13 | -1.82 | $21.46 | 131608 |
| 2026-02-12 | -15.58 | $21.14 | 183622 |
| 2026-02-11 | -14.39 | $21.03 | 176947 |
| 2026-02-10 | -7.91 | $21.12 | 111158 |
| 2026-02-09 | -0.81 | $21.06 | 198803 |
| 2026-02-06 | -2.80 | $20.88 | 125147 |
| 2026-02-05 | -13.64 | $20.60 | 198600 |
| 2026-02-04 | -10.23 | $20.63 | 140800 |
| 2026-02-03 | -29.17 | $20.35 | 256533 |
| 2026-02-02 | -23.61 | $20.39 | 204800 |
| 2026-01-30 | -25.93 | $20.34 | 185933 |
| 2026-01-29 | -44.44 | $20.19 | 257095 |
| 2026-01-28 | -86.42 | $19.85 | 210242 |
| 2026-01-27 | -60.23 | $20.02 | 153100 |
| 2026-01-26 | -61.11 | $20.00 | 150044 |
| 2026-01-23 | -54.08 | $20.02 | 129896 |
| 2026-01-22 | -47.22 | $20.04 | 123000 |
| 2026-01-21 | -30.25 | $20.19 | 139269 |
| 2026-01-20 | -36.13 | $20.12 | 257501 |
| 2026-01-16 | -20.17 | $20.31 | 505430 |
| 2026-01-15 | -7.89 | $20.41 | 187800 |
| 2026-01-14 | -6.80 | $20.32 | 150020 |
| 2026-01-13 | -16.83 | $20.20 | 150519 |
| 2026-01-12 | -11.82 | $20.24 | 167900 |
| 2026-01-09 | -9.52 | $20.22 | 90736 |
| 2026-01-08 | -17.14 | $20.14 | 111400 |
| 2026-01-07 | -26.67 | $20.04 | 241100 |
| 2026-01-06 | -1.01 | $20.25 | 289400 |
| 2026-01-05 | -23.68 | $20.14 | 231900 |
| 2026-01-02 | -50.71 | $19.96 | 176933 |
| 2025-12-31 | -57.86 | $19.86 | 168630 |
| 2025-12-30 | -50.33 | $20.03 | 283301 |
| 2025-12-29 | -69.43 | $19.75 | 303612 |
| 2025-12-26 | -68.15 | $19.77 | 175229 |
| 2025-12-24 | -70.06 | $19.74 | 99000 |
| 2025-12-23 | -80.89 | $19.57 | 231000 |
| 2025-12-22 | -85.35 | $19.50 | 530600 |
| 2025-12-19 | -81.53 | $19.56 | 357343 |
| 2025-12-18 | -71.34 | $19.72 | 142613 |
| 2025-12-17 | -69.43 | $19.75 | 255600 |
| 2025-12-16 | -81.53 | $19.56 | 417048 |
| 2025-12-15 | -77.71 | $19.62 | 280136 |
| 2025-12-12 | -90.45 | $19.42 | 200111 |
| 2025-12-11 | -94.08 | $19.45 | 344000 |
| 2025-12-10 | -96.70 | $19.52 | 310646 |
| 2025-12-09 | -98.26 | $19.64 | 239401 |
| 2025-12-08 | -94.41 | $19.98 | 221407 |
| 2025-12-05 | -84.78 | $20.16 | 218242 |
| 2025-12-04 | -73.19 | $20.32 | 173200 |
| 2025-12-03 | -57.25 | $20.54 | 88017 |
| 2025-12-02 | -63.04 | $20.46 | 140940 |
| 2025-12-01 | -51.35 | $20.67 | 151800 |
| 2025-11-28 | -48.47 | $20.79 | 86332 |
| 2025-11-26 | -58.28 | $20.63 | 87910 |
| 2025-11-25 | -73.18 | $20.43 | 119200 |
| 2025-11-24 | -84.13 | $20.25 | 116600 |
| 2025-11-21 | -82.90 | $20.28 | 137201 |
| 2025-11-20 | -100.00 | $19.95 | 160600 |
| 2025-11-19 | -100.00 | $20.04 | 152700 |
| 2025-11-18 | -92.50 | $20.40 | 135300 |
| 2025-11-17 | -97.45 | $20.35 | 122117 |
| 2025-11-14 | -92.97 | $20.69 | 135700 |
| 2025-11-13 | -96.55 | $20.76 | 111400 |
| 2025-11-12 | -73.45 | $21.05 | 70200 |
| 2025-11-11 | -53.10 | $21.28 | 86733 |
| 2025-11-10 | -73.45 | $21.05 | 115819 |
| 2025-11-07 | -84.96 | $20.92 | 143609 |
| 2025-11-06 | -99.02 | $20.87 | 214200 |
| 2025-11-05 | -82.35 | $21.18 | 134215 |
| 2025-11-04 | -96.47 | $21.13 | 72308 |
| 2025-11-03 | -86.81 | $21.22 | 132023 |
| 2025-10-31 | -74.56 | $21.43 | 104627 |
| 2025-10-30 | -77.31 | $21.41 | 120600 |
| 2025-10-29 | -95.08 | $21.20 | 168841 |
| 2025-10-28 | -80.77 | $21.45 | 101805 |
| 2025-10-27 | -55.80 | $21.81 | 107514 |
| 2025-10-24 | -60.14 | $21.75 | 44300 |
| 2025-10-23 | -74.64 | $21.55 | 84960 |
| 2025-10-22 | -65.22 | $21.68 | 48900 |
| 2025-10-21 | -65.94 | $21.67 | 105200 |
| 2025-10-20 | -65.94 | $21.67 | 115700 |
| 2025-10-17 | -76.09 | $21.53 | 105700 |
| 2025-10-16 | -70.29 | $21.61 | 73644 |
| 2025-10-15 | -62.32 | $21.72 | 83430 |
| 2025-10-14 | -74.64 | $21.55 | 78434 |
| 2025-10-13 | -79.71 | $21.48 | 93600 |
| 2025-10-10 | -93.48 | $21.29 | 99032 |
| 2025-10-09 | -100.00 | $21.51 | 94500 |
| 2025-10-08 | -93.68 | $21.69 | 128300 |
| 2025-10-07 | -97.40 | $21.83 | 108013 |
| 2025-10-06 | -98.53 | $21.91 | 136139 |
| 2025-10-03 | -78.00 | $22.19 | 146500 |
| 2025-10-02 | -86.00 | $22.15 | 118300 |
| 2025-10-01 | -36.07 | $22.36 | 100200 |
| 2025-09-30 | -16.13 | $22.48 | 154400 |
| 2025-09-29 | -16.67 | $22.46 | 151200 |
| 2025-09-26 | -60.00 | $22.20 | 57825 |
| 2025-09-25 | -70.00 | $22.14 | 31807 |
| 2025-09-24 | -66.67 | $22.16 | 51400 |
| 2025-09-23 | -33.33 | $22.36 | 63735 |
| 2025-09-22 | -46.67 | $22.28 | 60200 |
| 2025-09-19 | -31.67 | $22.37 | 56000 |
| 2025-09-18 | -20.00 | $22.44 | 62442 |
| 2025-09-17 | -27.12 | $22.39 | 110334 |
| 2025-09-16 | -45.31 | $22.26 | 60803 |
| 2025-09-15 | -27.14 | $22.36 | 68434 |
| 2025-09-12 | -27.14 | $22.36 | 60100 |
| 2025-09-11 | -18.57 | $22.42 | 83900 |
| 2025-09-10 | -46.99 | $22.16 | 73800 |
| 2025-09-09 | -34.94 | $22.26 | 39432 |
| 2025-09-08 | -19.28 | $22.39 | 116209 |
| 2025-09-05 | -38.55 | $22.23 | 73611 |
| 2025-09-04 | -51.81 | $22.12 | 62100 |
| 2025-09-03 | -71.08 | $21.96 | 72000 |
| 2025-09-02 | -50.60 | $22.13 | 75500 |
| 2025-08-29 | -21.69 | $22.37 | 91600 |
| 2025-08-28 | -14.46 | $22.43 | 101100 |
| 2025-08-27 | -25.30 | $22.34 | 67823 |
| 2025-08-26 | -27.71 | $22.32 | 74927 |
| 2025-08-25 | -16.87 | $22.41 | 85600 |
| 2025-08-22 | -16.67 | $22.47 | 86610 |
| 2025-08-21 | -67.92 | $22.06 | 47510 |
| 2025-08-20 | -58.49 | $22.16 | 99300 |
| 2025-08-19 | -66.98 | $22.07 | 80600 |
| 2025-08-18 | -86.79 | $21.86 | 92145 |
| 2025-08-15 | -80.19 | $21.93 | 56322 |
| 2025-08-14 | -82.08 | $21.91 | 80800 |
| 2025-08-13 | -64.15 | $22.10 | 330400 |
| 2025-08-12 | -97.85 | $21.87 | 119641 |
| 2025-08-11 | -75.00 | $22.14 | 186100 |
| 2025-08-08 | -93.07 | $22.02 | 73800 |
| 2025-08-07 | -91.35 | $22.04 | 66400 |
| 2025-08-06 | -95.19 | $22.00 | 73752 |
| 2025-08-05 | -82.69 | $22.13 | 64600 |
| 2025-08-04 | -97.96 | $22.03 | 134516 |
| 2025-08-01 | -95.70 | $22.10 | 62100 |
| 2025-07-31 | -89.87 | $22.28 | 133602 |
| 2025-07-30 | -85.51 | $22.40 | 92100 |
| 2025-07-29 | -88.41 | $22.38 | 70605 |
| 2025-07-28 | -83.82 | $22.42 | 102913 |
| 2025-07-25 | -47.95 | $22.64 | 47800 |
| 2025-07-24 | -31.63 | $22.68 | 65929 |
| 2025-07-23 | -36.73 | $22.63 | 89465 |
| 2025-07-22 | -34.69 | $22.65 | 132100 |
| 2025-07-21 | -65.31 | $22.35 | 160200 |
| 2025-07-18 | -56.57 | $22.43 | 77232 |
| 2025-07-17 | -42.62 | $22.47 | 107345 |
| 2025-07-16 | -29.51 | $22.63 | 105800 |
| 2025-07-15 | -24.59 | $22.69 | 115800 |
| 2025-07-14 | -5.60 | $22.92 | 113022 |
| 2025-07-11 | -0.80 | $22.98 | 81110 |
| 2025-07-10 | -8.33 | $22.84 | 70600 |
| 2025-07-09 | -18.33 | $22.72 | 76503 |
| 2025-07-08 | -26.67 | $22.62 | 63054 |
| 2025-07-07 | -32.50 | $22.55 | 134341 |
| 2025-07-03 | -5.83 | $22.87 | 46840 |
| 2025-07-02 | -5.22 | $22.83 | 69400 |
| 2025-07-01 | -5.38 | $22.82 | 109523 |
| 2025-06-30 | 0.00 | $22.77 | 154126 |
| 2025-06-27 | -7.89 | $22.63 | 96021 |
| 2025-06-26 | -29.82 | $22.22 | 73700 |
| 2025-06-25 | -19.53 | $22.31 | 103700 |
| 2025-06-24 | -2.96 | $22.50 | 116200 |
| 2025-06-23 | -7.24 | $22.27 | 111919 |
| 2025-06-20 | -8.70 | $22.12 | 71400 |
| 2025-06-18 | -10.94 | $22.00 | 65700 |
| 2025-06-17 | -22.66 | $21.85 | 70200 |
| 2025-06-16 | -21.09 | $21.87 | 97447 |
| 2025-06-13 | -26.56 | $21.80 | 61100 |
| 2025-06-12 | -6.25 | $22.06 | 76530 |
| 2025-06-11 | -19.53 | $21.89 | 61407 |
| 2025-06-10 | -18.75 | $21.90 | 60637 |
| 2025-06-09 | -7.03 | $22.05 | 89900 |
| 2025-06-06 | -4.39 | $21.95 | 93806 |
| 2025-06-05 | -11.22 | $21.81 | 109663 |
| 2025-06-04 | -12.15 | $21.80 | 72406 |
| 2025-06-03 | -14.95 | $21.77 | 84405 |
| 2025-06-02 | -15.89 | $21.76 | 111400 |
| 2025-05-30 | -17.76 | $21.74 | 110219 |
| 2025-05-29 | -21.50 | $21.70 | 86400 |
| 2025-05-28 | -54.63 | $21.34 | 55107 |
| 2025-05-27 | -43.52 | $21.46 | 62100 |
| 2025-05-23 | -73.15 | $21.14 | 61000 |
| 2025-05-22 | -63.39 | $21.22 | 53837 |
| 2025-05-21 | -59.02 | $21.21 | 89001 |
| 2025-05-20 | -11.81 | $21.78 | 82100 |
| 2025-05-19 | -6.34 | $21.76 | 87800 |
| 2025-05-16 | -7.06 | $21.73 | 91589 |
| 2025-05-15 | -19.41 | $21.52 | 109500 |
| 2025-05-14 | -44.71 | $21.09 | 99600 |
| 2025-05-13 | -21.76 | $21.48 | 59200 |
| 2025-05-12 | -14.71 | $21.60 | 102128 |
| 2025-05-09 | -10.50 | $21.54 | 57046 |
| 2025-05-08 | -14.53 | $21.41 | 68842 |
| 2025-05-07 | -13.82 | $21.37 | 91933 |
| 2025-05-06 | -12.73 | $21.40 | 76919 |
| 2025-05-05 | -6.91 | $21.56 | 38000 |
| 2025-05-02 | -5.90 | $21.55 | 94516 |
| 2025-05-01 | -22.77 | $21.51 | 103700 |
| 2025-04-30 | -34.08 | $21.36 | 104320 |
| 2025-04-29 | -35.75 | $21.30 | 105300 |
| 2025-04-28 | -40.50 | $21.13 | 74100 |
| 2025-04-25 | -44.13 | $21.00 | 45200 |
| 2025-04-24 | -45.25 | $20.96 | 48800 |
| 2025-04-23 | -51.12 | $20.75 | 81800 |
| 2025-04-22 | -52.79 | $20.69 | 73507 |
| 2025-04-21 | -63.41 | $20.31 | 89027 |
| 2025-04-17 | -51.12 | $20.75 | 57400 |
| 2025-04-16 | -60.89 | $20.40 | 61100 |
| 2025-04-15 | -57.82 | $20.51 | 57012 |
| 2025-04-14 | -60.34 | $20.42 | 97500 |
| 2025-04-11 | -67.88 | $20.15 | 66021 |
| 2025-04-10 | -74.86 | $19.90 | 92200 |
| 2025-04-09 | -56.15 | $20.57 | 180700 |
| 2025-04-08 | -94.63 | $19.41 | 133800 |
| 2025-04-07 | -93.09 | $19.75 | 232869 |
| 2025-04-04 | -100.00 | $20.73 | 278200 |
| 2025-04-03 | -54.35 | $21.83 | 175312 |
| 2025-04-02 | -9.42 | $22.45 | 225930 |
| 2025-04-01 | -13.68 | $22.02 | 89932 |
| 2025-03-31 | -24.35 | $22.07 | 134520 |
| 2025-03-28 | -42.19 | $21.94 | 86323 |
| 2025-03-27 | -55.47 | $21.77 | 32944 |
| 2025-03-26 | -60.94 | $21.70 | 70000 |
| 2025-03-25 | -61.72 | $21.69 | 121838 |
| 2025-03-24 | -46.88 | $21.88 | 83900 |
| 2025-03-21 | -46.88 | $21.88 | 175023 |
| 2025-03-20 | -40.63 | $21.96 | 103312 |
| 2025-03-19 | -45.31 | $21.90 | 93608 |
| 2025-03-18 | -53.91 | $21.79 | 96008 |
| 2025-03-17 | -56.25 | $21.76 | 61519 |
| 2025-03-14 | -76.56 | $21.50 | 81800 |
| 2025-03-13 | -100.00 | $21.20 | 259208 |
| 2025-03-12 | -84.62 | $21.49 | 82408 |
| 2025-03-11 | -90.60 | $21.42 | 165300 |
| 2025-03-10 | -91.09 | $21.56 | 79469 |
| 2025-03-07 | -75.25 | $21.72 | 57800 |
| 2025-03-06 | -94.90 | $21.55 | 84918 |
| 2025-03-05 | -42.86 | $22.06 | 87864 |
| 2025-03-04 | -46.94 | $22.02 | 97849 |
| 2025-03-03 | -18.87 | $22.28 | 120600 |
| 2025-02-28 | -4.08 | $22.36 | 174800 |
| 2025-02-27 | -15.07 | $22.04 | 90520 |
| 2025-02-26 | -24.14 | $21.94 | 106600 |
| 2025-02-25 | -17.24 | $22.00 | 102600 |
| 2025-02-24 | -35.23 | $21.84 | 83514 |
| 2025-02-21 | -37.50 | $21.82 | 68600 |
| 2025-02-20 | -22.68 | $21.93 | 79647 |
| 2025-02-19 | -30.93 | $21.85 | 90343 |
| 2025-02-18 | -28.00 | $21.87 | 101409 |
| 2025-02-14 | -32.04 | $21.82 | 106400 |
| 2025-02-13 | -15.23 | $21.92 | 111646 |
| 2025-02-12 | -21.12 | $21.81 | 81000 |
| 2025-02-11 | -14.36 | $21.88 | 65800 |
| 2025-02-10 | -11.46 | $21.93 | 112463 |
| 2025-02-07 | -10.61 | $21.94 | 126831 |
| 2025-02-06 | -4.71 | $21.99 | 103939 |
| 2025-02-05 | -4.05 | $21.83 | 90316 |
| 2025-02-04 | -12.21 | $21.68 | 73809 |
| 2025-02-03 | -10.47 | $21.71 | 113400 |
| 2025-01-31 | -10.47 | $21.71 | 95500 |
| 2025-01-30 | -3.13 | $21.72 | 114820 |
| 2025-01-29 | -30.00 | $21.29 | 70200 |
| 2025-01-28 | -9.38 | $21.62 | 348438 |
| 2025-01-27 | -12.50 | $21.50 | 85088 |
| 2025-01-24 | -18.42 | $21.41 | 84800 |
| 2025-01-23 | -23.03 | $21.34 | 80641 |
| 2025-01-22 | -21.05 | $21.37 | 234000 |
| 2025-01-21 | -3.05 | $21.44 | 92741 |
| 2025-01-17 | -40.00 | $21.13 | 123400 |
| 2025-01-16 | -49.13 | $21.05 | 81700 |
| 2025-01-15 | -78.50 | $20.60 | 154400 |
| 2025-01-14 | -85.00 | $20.47 | 172400 |
| 2025-01-13 | -89.50 | $20.38 | 158125 |
| 2025-01-10 | -94.20 | $20.29 | 154434 |
| 2025-01-08 | -94.09 | $20.62 | 141943 |
| 2025-01-07 | -99.14 | $20.52 | 143800 |
| 2025-01-06 | -100.00 | $20.65 | 204700 |
| 2025-01-03 | -87.95 | $20.95 | 164303 |
| 2025-01-02 | -94.38 | $20.79 | 156800 |
| 2024-12-31 | -89.96 | $20.90 | 164600 |
| 2024-12-30 | -94.74 | $20.79 | 169939 |
| 2024-12-27 | -87.37 | $21.01 | 114800 |
| 2024-12-26 | -81.40 | $21.18 | 152400 |
| 2024-12-24 | -73.68 | $21.40 | 69703 |
| 2024-12-23 | -84.56 | $21.09 | 109800 |
| 2024-12-20 | -88.77 | $20.97 | 126400 |
| 2024-12-19 | -98.95 | $20.68 | 179500 |
| 2024-12-18 | -99.63 | $20.78 | 154135 |
| 2024-12-17 | -100.00 | $21.57 | 90735 |
| 2024-12-16 | -95.68 | $21.73 | 151300 |
| 2024-12-13 | -95.98 | $21.83 | 80142 |
| 2024-12-12 | -98.17 | $21.89 | 115231 |
| 2024-12-11 | -95.48 | $22.02 | 113800 |
| 2024-12-10 | -92.96 | $22.18 | 90600 |
| 2024-12-09 | -63.38 | $22.60 | 101301 |
| 2024-12-06 | -57.33 | $22.72 | 102306 |
| 2024-12-05 | -45.33 | $22.90 | 91205 |
| 2024-12-04 | -50.67 | $22.82 | 75300 |
| 2024-12-03 | -43.33 | $22.93 | 71330 |
| 2024-12-02 | -47.33 | $22.87 | 144100 |
| 2024-11-29 | -18.00 | $23.31 | 76207 |
| 2024-11-27 | -21.33 | $23.26 | 97300 |
| 2024-11-26 | -48.67 | $22.85 | 78745 |
| 2024-11-25 | -47.33 | $22.87 | 120307 |
| 2024-11-22 | -45.34 | $22.96 | 62800 |
| 2024-11-21 | -61.24 | $22.77 | 85409 |
| 2024-11-20 | -70.22 | $22.61 | 47600 |
| 2024-11-19 | -61.80 | $22.76 | 82800 |
| 2024-11-18 | -82.02 | $22.40 | 112600 |
| 2024-11-15 | -94.94 | $22.17 | 73970 |
| 2024-11-14 | -98.84 | $22.16 | 76900 |
| 2024-11-13 | -91.43 | $22.58 | 76900 |
| 2024-11-12 | -95.77 | $22.52 | 118345 |
| 2024-11-11 | -54.07 | $23.15 | 103000 |
| 2024-11-08 | -31.85 | $23.45 | 73632 |
| 2024-11-07 | -72.59 | $22.90 | 128244 |
| 2024-11-06 | -84.44 | $22.74 | 147900 |
| 2024-11-05 | -58.52 | $23.09 | 84700 |
| 2024-11-04 | -94.81 | $22.60 | 77678 |
| 2024-11-01 | -98.32 | $22.71 | 78800 |
| 2024-10-31 | -93.46 | $22.88 | 108647 |
| 2024-10-30 | -55.14 | $23.29 | 90828 |
| 2024-10-29 | -85.05 | $22.97 | 69962 |
| 2024-10-28 | -46.73 | $23.38 | 74600 |
| 2024-10-25 | -43.93 | $23.41 | 87200 |
| 2024-10-24 | -28.04 | $23.58 | 59808 |
| 2024-10-23 | -35.51 | $23.50 | 71800 |
| 2024-10-22 | -32.71 | $23.53 | 106000 |
| 2024-10-21 | -41.12 | $23.44 | 149037 |
| 2024-10-18 | -14.02 | $23.73 | 68600 |
| 2024-10-17 | -16.82 | $23.70 | 68500 |
| 2024-10-16 | -15.89 | $23.71 | 109228 |
| 2024-10-15 | -41.73 | $23.55 | 74300 |
| 2024-10-14 | -65.00 | $23.37 | 76520 |
| 2024-10-11 | -69.38 | $23.30 | 91100 |
| 2024-10-10 | -68.75 | $23.31 | 90800 |
| 2024-10-09 | -61.25 | $23.43 | 103633 |
| 2024-10-08 | -64.38 | $23.38 | 98442 |
| 2024-10-07 | -80.00 | $23.13 | 138816 |
| 2024-10-04 | -81.88 | $23.10 | 115649 |
| 2024-10-03 | -97.44 | $22.89 | 140200 |
| 2024-10-02 | -79.29 | $23.30 | 71120 |
| 2024-10-01 | -70.71 | $23.42 | 80418 |
| 2024-09-30 | -52.86 | $23.67 | 108940 |
| 2024-09-27 | -70.00 | $23.43 | 112927 |
| 2024-09-26 | -90.71 | $23.14 | 93830 |
| 2024-09-25 | -75.17 | $23.32 | 80120 |
| 2024-09-24 | -63.45 | $23.49 | 143900 |
| 2024-09-23 | -75.86 | $23.31 | 124000 |
| 2024-09-20 | -67.91 | $23.14 | 134200 |
| 2024-09-19 | -55.88 | $23.27 | 264030 |
| 2024-09-18 | -38.10 | $23.61 | 111105 |
| 2024-09-17 | -28.51 | $23.78 | 188150 |
| 2024-09-16 | -4.26 | $24.25 | 181316 |
| 2024-09-13 | -8.06 | $23.81 | 65706 |
| 2024-09-12 | -14.08 | $23.68 | 65231 |
| 2024-09-11 | -10.71 | $23.74 | 82500 |
| 2024-09-10 | -4.41 | $23.88 | 107935 |
| 2024-09-09 | -2.88 | $23.67 | 93000 |
| 2024-09-06 | -11.54 | $23.49 | 93900 |
| 2024-09-05 | -10.10 | $23.52 | 70026 |
| 2024-09-04 | -1.90 | $23.66 | 102614 |
| 2024-09-03 | -8.13 | $23.40 | 112129 |
| 2024-08-30 | -4.40 | $23.49 | 137900 |
| 2024-08-29 | -1.72 | $23.38 | 94400 |
| 2024-08-28 | -13.45 | $23.03 | 81941 |
| 2024-08-27 | -5.45 | $23.18 | 85618 |
| 2024-08-26 | -4.55 | $23.20 | 158500 |
| 2024-08-23 | 0.00 | $23.15 | 76828 |
| 2024-08-22 | 0.00 | $22.55 | 87227 |
| 2024-08-21 | -2.86 | $22.46 | 66139 |
| 2024-08-20 | -4.62 | $22.34 | 133700 |
| 2024-08-19 | -16.15 | $22.19 | 96559 |
| 2024-08-16 | -31.54 | $21.99 | 44400 |
| 2024-08-15 | -36.15 | $21.93 | 67602 |
| 2024-08-14 | -37.69 | $21.91 | 55200 |
| 2024-08-13 | -34.62 | $21.95 | 77300 |
| 2024-08-12 | -50.77 | $21.74 | 90800 |
| 2024-08-09 | -53.85 | $21.70 | 56700 |
| 2024-08-08 | -48.46 | $21.77 | 62931 |
| 2024-08-07 | -53.19 | $21.65 | 75000 |
| 2024-08-06 | -43.64 | $21.68 | 89714 |
| 2024-08-05 | -73.30 | $21.11 | 132700 |
| 2024-08-02 | -13.07 | $22.17 | 128846 |
| 2024-08-01 | -11.93 | $22.19 | 88500 |
| 2024-07-31 | -14.04 | $22.15 | 113940 |
| 2024-07-30 | -2.44 | $22.11 | 124300 |
| 2024-07-29 | -5.23 | $21.67 | 89743 |
| 2024-07-26 | -19.28 | $21.43 | 86000 |
| 2024-07-25 | -15.10 | $21.46 | 87100 |
| 2024-07-24 | -16.50 | $21.41 | 72312 |
| 2024-07-23 | -1.46 | $21.71 | 104923 |
| 2024-07-22 | -9.76 | $21.54 | 108432 |
| 2024-07-19 | -23.90 | $21.25 | 55272 |
| 2024-07-18 | -19.02 | $21.35 | 103116 |
| 2024-07-17 | -8.78 | $21.56 | 99400 |
| 2024-07-16 | -23.90 | $21.25 | 129207 |
| 2024-07-15 | -19.02 | $21.35 | 110501 |
| 2024-07-12 | -18.05 | $21.37 | 104726 |
| 2024-07-11 | -1.69 | $21.43 | 86800 |
| 2024-07-10 | -2.27 | $20.98 | 74107 |
| 2024-07-09 | -6.09 | $20.77 | 101720 |
| 2024-07-08 | -7.83 | $20.75 | 73549 |
| 2024-07-05 | -9.57 | $20.73 | 107027 |
| 2024-07-03 | -5.22 | $20.78 | 64500 |
| 2024-07-02 | -9.71 | $20.62 | 113004 |
| 2024-07-01 | -17.17 | $20.51 | 166000 |
| 2024-06-28 | -31.31 | $20.37 | 88324 |
| 2024-06-27 | -50.00 | $20.09 | 86427 |
| 2024-06-26 | -79.34 | $19.72 | 77424 |
| 2024-06-25 | -68.60 | $19.85 | 117500 |
| 2024-06-24 | -56.20 | $20.00 | 149400 |
| 2024-06-21 | -50.41 | $20.07 | 115744 |
| 2024-06-20 | -62.14 | $20.00 | 91900 |
| 2024-06-18 | -62.86 | $19.99 | 102516 |
| 2024-06-17 | -63.57 | $19.98 | 93107 |
| 2024-06-14 | -67.86 | $19.92 | 90933 |
| 2024-06-13 | -65.71 | $19.95 | 111734 |
| 2024-06-12 | -47.14 | $20.21 | 117300 |
| 2024-06-11 | -65.71 | $19.95 | 75622 |
| 2024-06-10 | -44.29 | $20.25 | 67600 |
| 2024-06-07 | -46.43 | $20.22 | 74846 |
| 2024-06-06 | -33.57 | $20.40 | 61315 |
| 2024-06-05 | -27.14 | $20.49 | 99736 |
| 2024-06-04 | -25.71 | $20.51 | 96700 |
| 2024-06-03 | -32.86 | $20.41 | 118648 |
| 2024-05-31 | -47.86 | $20.20 | 118009 |
| 2024-05-30 | -79.29 | $19.76 | 120300 |
| 2024-05-29 | -97.14 | $19.51 | 168600 |
| 2024-05-28 | -64.86 | $19.91 | 108909 |
| 2024-05-24 | -46.62 | $20.18 | 104817 |
| 2024-05-23 | -46.62 | $20.18 | 99631 |
| 2024-05-22 | -38.51 | $20.30 | 105204 |
| 2024-05-21 | 0.00 | $20.70 | 89743 |
| 2024-05-20 | -15.27 | $20.50 | 103434 |
| 2024-05-17 | -5.34 | $20.63 | 78406 |
| 2024-05-16 | -12.90 | $20.50 | 83558 |
| 2024-05-15 | -0.57 | $20.69 | 62911 |
| 2024-05-14 | -4.82 | $20.43 | 93822 |
| 2024-05-13 | 0.00 | $20.50 | 86700 |
| 2024-05-10 | -7.93 | $20.28 | 54600 |
| 2024-05-09 | -3.14 | $20.31 | 70144 |
| 2024-05-08 | -18.99 | $20.05 | 83513 |
| 2024-05-07 | -6.96 | $20.24 | 74949 |
| 2024-05-06 | -15.29 | $20.10 | 102011 |
| 2024-05-03 | -28.99 | $19.97 | 92104 |
| 2024-05-02 | -44.97 | $19.70 | 62800 |
| 2024-05-01 | -60.19 | $19.59 | 86118 |
| 2024-04-30 | -67.96 | $19.43 | 127041 |
| 2024-04-29 | -53.40 | $19.73 | 121000 |
| 2024-04-26 | -56.71 | $19.77 | 114137 |
| 2024-04-25 | -68.91 | $19.51 | 136507 |
| 2024-04-24 | -47.48 | $20.02 | 89844 |
| 2024-04-23 | -48.74 | $19.99 | 118600 |
| 2024-04-22 | -51.68 | $19.92 | 179941 |
| 2024-04-19 | -69.33 | $19.50 | 134000 |
| 2024-04-18 | -81.51 | $19.21 | 140300 |
| 2024-04-17 | -89.50 | $19.02 | 94100 |
| 2024-04-16 | -97.48 | $18.83 | 120400 |
| 2024-04-15 | -93.98 | $19.12 | 146700 |
| 2024-04-12 | -98.80 | $19.50 | 83437 |
| 2024-04-11 | -95.80 | $19.78 | 129200 |
| 2024-04-10 | -96.21 | $19.88 | 139144 |
| 2024-04-09 | -91.30 | $20.31 | 133600 |
| 2024-04-08 | -90.43 | $20.34 | 94000 |
| 2024-04-05 | -96.08 | $20.29 | 67947 |
| 2024-04-04 | -93.14 | $20.32 | 96400 |
| 2024-04-03 | -81.37 | $20.44 | 127205 |
| 2024-04-02 | -92.71 | $20.38 | 118400 |
| 2024-04-01 | -61.70 | $20.69 | 127900 |
| 2024-03-28 | -25.53 | $21.03 | 191900 |
| 2024-03-27 | -51.06 | $20.79 | 76122 |
| 2024-03-26 | -54.37 | $20.71 | 125500 |
| 2024-03-25 | -77.67 | $20.47 | 83600 |
| 2024-03-22 | -79.63 | $20.41 | 105802 |
| 2024-03-21 | -60.71 | $20.59 | 80826 |
| 2024-03-20 | -55.20 | $20.58 | 82204 |
| 2024-03-19 | -67.18 | $20.39 | 73804 |
| 2024-03-18 | -53.74 | $20.48 | 144600 |
| 2024-03-15 | -44.22 | $20.62 | 88728 |
| 2024-03-14 | -46.94 | $20.58 | 104343 |
| 2024-03-13 | -30.61 | $20.82 | 72300 |
| 2024-03-12 | -18.93 | $20.95 | 62300 |
| 2024-03-11 | -8.28 | $21.13 | 100701 |
| 2024-03-08 | -9.47 | $21.11 | 81600 |
| 2024-03-07 | -6.75 | $21.10 | 67300 |
| 2024-03-06 | -4.91 | $21.13 | 112400 |
| 2024-03-05 | -13.82 | $20.89 | 158200 |
| 2024-03-04 | -1.57 | $20.83 | 93678 |
| 2024-03-01 | 0.00 | $20.65 | 123200 |
| 2024-02-29 | -18.52 | $20.46 | 112200 |
| 2024-02-28 | -29.63 | $20.34 | 107500 |
| 2024-02-27 | -33.33 | $20.30 | 98713 |
| 2024-02-26 | -36.11 | $20.27 | 180995 |
| 2024-02-23 | -30.56 | $20.33 | 101200 |
| 2024-02-22 | -47.22 | $20.15 | 130131 |
| 2024-02-21 | -53.70 | $20.08 | 78700 |
| 2024-02-20 | -62.04 | $19.99 | 96325 |
| 2024-02-16 | -64.81 | $19.96 | 83000 |
| 2024-02-15 | -38.21 | $20.19 | 100926 |
| 2024-02-14 | -50.78 | $20.01 | 80300 |
| 2024-02-13 | -71.88 | $19.74 | 125108 |
| 2024-02-12 | -37.50 | $20.18 | 121600 |
| 2024-02-09 | -46.26 | $20.17 | 131015 |
| 2024-02-08 | -60.11 | $20.11 | 71900 |
| 2024-02-07 | -50.00 | $20.32 | 73749 |
| 2024-02-06 | -55.85 | $20.21 | 95705 |
| 2024-02-05 | -60.64 | $20.12 | 123493 |
| 2024-02-02 | -44.68 | $20.42 | 92427 |
| 2024-02-01 | -31.91 | $20.66 | 105031 |
| 2024-01-31 | -59.57 | $20.14 | 127017 |
| 2024-01-30 | -44.15 | $20.43 | 89400 |
| 2024-01-29 | -38.83 | $20.53 | 132200 |
| 2024-01-26 | -57.98 | $20.17 | 106707 |
| 2024-01-25 | -60.64 | $20.12 | 126100 |
| 2024-01-24 | -74.47 | $19.86 | 126326 |
| 2024-01-23 | -67.02 | $20.00 | 117329 |
| 2024-01-22 | -61.17 | $20.11 | 126416 |
| 2024-01-19 | -81.91 | $19.72 | 124700 |
| 2024-01-18 | -92.55 | $19.52 | 167703 |
| 2024-01-17 | -94.86 | $19.60 | 117900 |
| 2024-01-16 | -73.71 | $19.97 | 158600 |
| 2024-01-12 | -43.43 | $20.50 | 165106 |
| 2024-01-11 | -23.98 | $20.73 | 186000 |
| 2024-01-10 | -12.50 | $20.98 | 144700 |
| 2024-01-09 | -4.85 | $20.98 | 206600 |
| 2024-01-08 | -8.63 | $20.82 | 177134 |
| 2024-01-05 | -12.96 | $20.43 | 123815 |
| 2024-01-04 | -15.79 | $20.30 | 92727 |
| 2024-01-03 | -36.84 | $19.98 | 152627 |
| 2024-01-02 | -10.53 | $20.38 | 150800 |
| 2023-12-29 | -17.37 | $20.16 | 141600 |
| 2023-12-28 | -12.18 | $20.25 | 128042 |
| 2023-12-27 | -21.32 | $20.07 | 155143 |
| 2023-12-26 | -18.69 | $20.09 | 166509 |
| 2023-12-22 | -34.84 | $19.72 | 136523 |
| 2023-12-21 | -32.03 | $19.75 | 130538 |
| 2023-12-20 | -27.49 | $19.80 | 115406 |
| 2023-12-19 | -14.18 | $20.11 | 219100 |
| 2023-12-18 | -27.51 | $19.75 | 143200 |
| 2023-12-15 | -30.55 | $19.65 | 151404 |
| 2023-12-14 | -19.27 | $19.96 | 252932 |
| 2023-12-13 | -1.85 | $19.80 | 198344 |
| 2023-12-12 | -22.08 | $19.05 | 99500 |
| 2023-12-11 | -7.89 | $19.36 | 110700 |
| 2023-12-08 | -11.66 | $19.25 | 112968 |
| 2023-12-07 | -10.17 | $19.28 | 141800 |
| 2023-12-06 | -5.42 | $19.42 | 124610 |
| 2023-12-05 | -15.25 | $19.13 | 205526 |
| 2023-12-04 | -6.10 | $19.40 | 209029 |
| 2023-12-01 | -4.06 | $19.23 | 198825 |
| 2023-11-30 | -20.33 | $18.55 | 308800 |
| 2023-11-29 | -10.53 | $18.75 | 210531 |
| 2023-11-28 | -4.08 | $18.64 | 181711 |
| 2023-11-27 | -7.61 | $18.36 | 205600 |
| 2023-11-24 | 0.00 | $18.38 | 77704 |
| 2023-11-22 | -1.48 | $18.26 | 176830 |
| 2023-11-21 | -9.96 | $17.96 | 137740 |
| 2023-11-20 | -10.70 | $17.94 | 261329 |
| 2023-11-17 | -16.24 | $17.79 | 177600 |
| 2023-11-16 | -12.55 | $17.89 | 173715 |
| 2023-11-15 | -15.13 | $17.82 | 162026 |
| 2023-11-14 | -18.08 | $17.74 | 196846 |
| 2023-11-13 | -46.86 | $16.96 | 118300 |
| 2023-11-10 | -46.13 | $16.98 | 147128 |
| 2023-11-09 | -57.56 | $16.67 | 112600 |
| 2023-11-08 | -47.23 | $16.95 | 182200 |
| 2023-11-07 | -44.65 | $17.02 | 192300 |
| 2023-11-06 | -35.42 | $17.27 | 223024 |
| 2023-11-03 | -6.27 | $18.06 | 198002 |
| 2023-11-02 | -1.07 | $17.37 | 198000 |
| 2023-11-01 | -8.89 | $16.75 | 346413 |
| 2023-10-31 | -47.41 | $16.23 | 254800 |
| 2023-10-30 | -82.52 | $15.77 | 266512 |
| 2023-10-27 | -87.13 | $15.74 | 158606 |
| 2023-10-26 | -79.59 | $15.92 | 177100 |
| 2023-10-25 | -98.98 | $15.54 | 180100 |
| 2023-10-24 | -89.47 | $15.95 | 148100 |
| 2023-10-23 | -100.00 | $15.77 | 175505 |
| 2023-10-20 | -98.45 | $15.95 | 110900 |
| 2023-10-19 | -98.47 | $16.04 | 163922 |
| 2023-10-18 | -80.86 | $16.52 | 109135 |
| 2023-10-17 | -73.84 | $16.74 | 168800 |
| 2023-10-16 | -77.96 | $16.66 | 143000 |
| 2023-10-13 | -84.38 | $16.52 | 176400 |
| 2023-10-12 | -83.20 | $16.55 | 203200 |
| 2023-10-11 | -71.09 | $16.86 | 157914 |
| 2023-10-10 | -78.91 | $16.66 | 105709 |
| 2023-10-09 | -79.30 | $16.65 | 218901 |
| 2023-10-06 | -90.23 | $16.37 | 253535 |
| 2023-10-05 | -100.00 | $16.38 | 282536 |
| 2023-10-04 | -88.41 | $16.69 | 150500 |
| 2023-10-03 | -94.96 | $16.54 | 251802 |
| 2023-10-02 | -95.65 | $16.98 | 230300 |
| 2023-09-29 | -94.36 | $17.16 | 183500 |
| 2023-09-28 | -93.33 | $17.18 | 136602 |
| 2023-09-27 | -99.48 | $17.12 | 150862 |
| 2023-09-26 | -96.09 | $17.33 | 191247 |
| 2023-09-25 | -95.86 | $17.66 | 150838 |
| 2023-09-22 | -92.97 | $17.86 | 148321 |
| 2023-09-21 | -100.00 | $17.90 | 124700 |
| 2023-09-20 | -70.64 | $18.28 | 119013 |
| 2023-09-19 | -71.56 | $18.27 | 143500 |
| 2023-09-18 | -46.79 | $18.54 | 170700 |
| 2023-09-15 | -61.47 | $18.38 | 91037 |
| 2023-09-14 | -60.55 | $18.39 | 144934 |
| 2023-09-13 | -99.12 | $17.97 | 109900 |
| 2023-09-12 | -100.00 | $18.18 | 91400 |
| 2023-09-11 | -96.08 | $18.41 | 120500 |
| 2023-09-08 | -90.20 | $18.47 | 123800 |
| 2023-09-07 | -78.70 | $18.60 | 77908 |
| 2023-09-06 | -82.41 | $18.56 | 96323 |
| 2023-09-05 | -64.81 | $18.75 | 88700 |
| 2023-09-01 | -51.38 | $18.90 | 146541 |
| 2023-08-31 | -62.71 | $18.81 | 95507 |
| 2023-08-30 | -57.63 | $18.87 | 118100 |
| 2023-08-29 | -50.74 | $19.04 | 167926 |
| 2023-08-28 | -69.23 | $18.81 | 66600 |
| 2023-08-25 | -75.00 | $18.73 | 71300 |
| 2023-08-24 | -81.94 | $18.63 | 90500 |
| 2023-08-23 | -66.67 | $18.85 | 82500 |
| 2023-08-22 | -90.28 | $18.51 | 70714 |
| 2023-08-21 | -94.44 | $18.45 | 93200 |
| 2023-08-18 | -99.18 | $18.60 | 128525 |
| 2023-08-17 | -100.00 | $18.70 | 119500 |
| 2023-08-16 | -97.98 | $18.84 | 145538 |
| 2023-08-15 | -96.39 | $19.01 | 70714 |
| 2023-08-14 | -62.50 | $19.31 | 88000 |
| 2023-08-11 | -58.75 | $19.34 | 66702 |
| 2023-08-10 | -68.75 | $19.26 | 83825 |
| 2023-08-09 | -67.50 | $19.27 | 96900 |
| 2023-08-08 | -61.25 | $19.32 | 93422 |
| 2023-08-07 | -52.50 | $19.39 | 76805 |
| 2023-08-04 | -63.75 | $19.30 | 100200 |
| 2023-08-03 | -57.30 | $19.30 | 154901 |
| 2023-08-02 | -25.53 | $19.57 | 111935 |
| 2023-08-01 | -3.19 | $19.78 | 139400 |
| 2023-07-31 | -1.01 | $19.80 | 147743 |
| 2023-07-28 | -26.09 | $19.50 | 101200 |
| 2023-07-27 | -31.25 | $19.39 | 102919 |
| 2023-07-26 | -2.80 | $19.61 | 103270 |
| 2023-07-25 | -8.53 | $19.49 | 91200 |
| 2023-07-24 | -12.66 | $19.40 | 134500 |
| 2023-07-21 | -14.47 | $19.37 | 84000 |
| 2023-07-20 | -11.98 | $19.40 | 131110 |
| 2023-07-19 | -13.17 | $19.38 | 81000 |
| 2023-07-18 | -29.34 | $19.11 | 109900 |
| 2023-07-17 | -20.36 | $19.26 | 101500 |
| 2023-07-14 | -14.97 | $19.35 | 98000 |
| 2023-07-13 | -5.39 | $19.51 | 90900 |
| 2023-07-12 | -4.79 | $19.52 | 130038 |
| 2023-07-11 | -9.33 | $19.29 | 92939 |
| 2023-07-10 | -10.67 | $19.27 | 156400 |
| 2023-07-07 | -8.67 | $19.30 | 193400 |
| 2023-07-06 | -33.33 | $18.93 | 103728 |
| 2023-07-05 | -13.33 | $19.23 | 118037 |
| 2023-07-03 | -15.07 | $19.17 | 135500 |
| 2023-06-30 | -11.67 | $18.99 | 108864 |
| 2023-06-29 | -19.47 | $18.84 | 97500 |
| 2023-06-28 | -33.63 | $18.68 | 111145 |
| 2023-06-27 | -36.51 | $18.60 | 146300 |
| 2023-06-26 | -50.98 | $18.28 | 169148 |
| 2023-06-23 | -62.05 | $18.03 | 126829 |
| 2023-06-22 | -60.24 | $18.06 | 167025 |
| 2023-06-21 | -52.41 | $18.19 | 107128 |
| 2023-06-20 | -48.80 | $18.25 | 145800 |
| 2023-06-16 | -34.34 | $18.49 | 117337 |
| 2023-06-15 | -27.11 | $18.61 | 109611 |
| 2023-06-14 | -28.31 | $18.59 | 110646 |
| 2023-06-13 | -31.93 | $18.53 | 125912 |
| 2023-06-12 | -27.71 | $18.60 | 120400 |
| 2023-06-09 | -19.28 | $18.74 | 79046 |
| 2023-06-08 | -12.05 | $18.86 | 107800 |
| 2023-06-07 | -3.01 | $19.01 | 115200 |
| 2023-06-06 | -6.34 | $18.73 | 102431 |
| 2023-06-05 | -15.00 | $18.59 | 101685 |
| 2023-06-02 | -20.00 | $18.52 | 149800 |
| 2023-06-01 | -30.00 | $18.38 | 115900 |
| 2023-05-31 | -49.65 | $18.12 | 156724 |
| 2023-05-30 | -62.73 | $18.00 | 276741 |
| 2023-05-26 | -82.05 | $17.75 | 152032 |
| 2023-05-25 | -99.00 | $17.42 | 134200 |
| 2023-05-24 | -98.41 | $17.53 | 147050 |
| 2023-05-23 | -98.76 | $17.80 | 166600 |
| 2023-05-22 | -92.99 | $17.93 | 186300 |
| 2023-05-19 | -96.18 | $17.88 | 117200 |
| 2023-05-18 | -93.59 | $17.93 | 105024 |
| 2023-05-17 | -98.08 | $17.86 | 206000 |
| 2023-05-16 | -98.04 | $17.89 | 167700 |
| 2023-05-15 | -94.20 | $18.09 | 147142 |
| 2023-05-12 | -93.48 | $18.10 | 81400 |
| 2023-05-11 | -96.24 | $18.12 | 97700 |
| 2023-05-10 | -92.98 | $18.34 | 102932 |
| 2023-05-09 | -95.00 | $18.33 | 91313 |
| 2023-05-08 | -77.44 | $18.63 | 79700 |
| 2023-05-05 | -69.92 | $18.73 | 103300 |
| 2023-05-04 | -94.74 | $18.40 | 107317 |
| 2023-05-03 | -99.08 | $18.58 | 102017 |
| 2023-05-02 | -86.29 | $18.75 | 120200 |
| 2023-05-01 | -64.03 | $19.08 | 123339 |
| 2023-04-28 | -41.73 | $19.39 | 118745 |
| 2023-04-27 | -67.63 | $19.03 | 115723 |
| 2023-04-26 | -77.65 | $18.65 | 116100 |
| 2023-04-25 | -68.72 | $18.63 | 88200 |
| 2023-04-24 | -47.96 | $19.03 | 82045 |
| 2023-04-21 | -47.87 | $18.96 | 71836 |
| 2023-04-20 | -46.92 | $18.98 | 74700 |
| 2023-04-19 | -44.08 | $19.04 | 98300 |
| 2023-04-18 | -40.28 | $19.12 | 72500 |
| 2023-04-17 | -39.34 | $19.14 | 112000 |
| 2023-04-14 | -45.97 | $19.00 | 92606 |
| 2023-04-13 | -39.34 | $19.14 | 85100 |
| 2023-04-12 | -37.44 | $19.18 | 102900 |
| 2023-04-11 | -49.84 | $19.41 | 54100 |
| 2023-04-10 | -46.93 | $19.50 | 155814 |
| 2023-04-06 | -51.46 | $19.36 | 101013 |
| 2023-04-05 | -58.38 | $19.35 | 75600 |
| 2023-04-04 | -52.38 | $19.66 | 76200 |
| 2023-04-03 | -57.36 | $19.57 | 140100 |
| 2023-03-31 | -58.85 | $19.51 | 150000 |
| 2023-03-30 | -71.07 | $19.02 | 111400 |
| 2023-03-29 | -78.80 | $18.71 | 157936 |
| 2023-03-28 | -92.77 | $18.15 | 149030 |
| 2023-03-27 | -95.26 | $18.05 | 193204 |
| 2023-03-24 | -89.03 | $18.30 | 188100 |
| 2023-03-23 | -98.42 | $18.14 | 130023 |
| 2023-03-22 | -97.71 | $18.46 | 120441 |
| 2023-03-21 | -98.17 | $18.66 | 139605 |
| 2023-03-20 | -96.28 | $18.76 | 126145 |
| 2023-03-17 | -100.00 | $18.72 | 140000 |
| 2023-03-16 | -93.14 | $19.37 | 137674 |
| 2023-03-15 | -84.51 | $19.71 | 184800 |
| 2023-03-14 | -99.30 | $19.64 | 120134 |
| 2023-03-13 | -88.16 | $20.45 | 112115 |
| 2023-03-10 | -86.94 | $20.48 | 140241 |
| 2023-03-09 | -98.58 | $20.69 | 104039 |
| 2023-03-08 | -80.75 | $21.37 | 60602 |
| 2023-03-07 | -83.42 | $21.33 | 81200 |
| 2023-03-06 | -56.99 | $21.84 | 93737 |
| 2023-03-03 | -83.11 | $21.38 | 58437 |
| 2023-03-02 | -89.58 | $21.26 | 71114 |
| 2023-03-01 | -93.72 | $21.17 | 62700 |
| 2023-02-28 | -91.21 | $21.23 | 94300 |
| 2023-02-27 | -83.68 | $21.41 | 63348 |
| 2023-02-24 | -87.87 | $21.31 | 97347 |
| 2023-02-23 | -87.87 | $21.31 | 65643 |
| 2023-02-22 | -94.98 | $21.14 | 77100 |
| 2023-02-21 | -97.91 | $21.07 | 113208 |
| 2023-02-17 | -88.63 | $21.54 | 72514 |
| 2023-02-16 | -96.50 | $21.48 | 160838 |
| 2023-02-15 | -82.35 | $22.01 | 102602 |
| 2023-02-14 | -70.00 | $22.22 | 62300 |
| 2023-02-13 | -56.47 | $22.45 | 85318 |
| 2023-02-10 | -72.94 | $22.17 | 88500 |
| 2023-02-09 | -72.35 | $22.18 | 84600 |
| 2023-02-08 | -51.18 | $22.54 | 70221 |
| 2023-02-07 | -30.59 | $22.89 | 128200 |
| 2023-02-06 | -51.76 | $22.53 | 103100 |
| 2023-02-03 | -36.02 | $22.65 | 148146 |
| 2023-02-02 | -6.20 | $23.26 | 80546 |
| 2023-02-01 | -16.96 | $22.85 | 130100 |
| 2023-01-31 | -5.64 | $23.08 | 129100 |
| 2023-01-30 | -23.67 | $22.29 | 90800 |
| 2023-01-27 | -12.93 | $22.58 | 84928 |
| 2023-01-26 | -21.59 | $22.31 | 67900 |
| 2023-01-25 | -30.90 | $22.03 | 73449 |
| 2023-01-24 | -30.79 | $22.03 | 66640 |
| 2023-01-23 | -33.13 | $21.89 | 134600 |
| 2023-01-20 | -29.41 | $22.01 | 107737 |
| 2023-01-19 | -30.96 | $21.96 | 80117 |
| 2023-01-18 | -29.72 | $22.00 | 117641 |
| 2023-01-17 | -19.81 | $22.32 | 137500 |
| 2023-01-13 | -22.32 | $22.48 | 84500 |
| 2023-01-12 | -18.08 | $22.63 | 133628 |
| 2023-01-11 | -23.88 | $22.63 | 150147 |
| 2023-01-10 | -20.47 | $22.76 | 76942 |
| 2023-01-09 | -28.61 | $22.45 | 102938 |
| 2023-01-06 | -41.73 | $21.95 | 90913 |
| 2023-01-05 | -61.15 | $21.21 | 82900 |
| 2023-01-04 | -63.76 | $21.27 | 64600 |
| 2023-01-03 | -69.92 | $21.15 | 111500 |
| 2022-12-30 | -86.23 | $20.38 | 178544 |
| 2022-12-29 | -86.02 | $20.39 | 146900 |
| 2022-12-28 | -93.64 | $20.03 | 173700 |
| 2022-12-27 | -92.80 | $20.07 | 103447 |
| 2022-12-23 | -89.41 | $20.23 | 114600 |
| 2022-12-22 | -93.01 | $20.06 | 248621 |
| 2022-12-21 | -98.98 | $20.58 | 205900 |
| 2022-12-20 | -93.87 | $21.08 | 103702 |
| 2022-12-19 | -94.43 | $21.06 | 239400 |
| 2022-12-16 | -68.82 | $22.11 | 146600 |
| 2022-12-15 | -45.17 | $22.72 | 396100 |
| 2022-12-14 | -46.74 | $22.66 | 208324 |
| 2022-12-13 | -44.13 | $22.76 | 363434 |
| 2022-12-12 | -66.06 | $21.92 | 139541 |
| 2022-12-09 | -77.28 | $21.49 | 137402 |
| 2022-12-08 | -74.41 | $21.60 | 182600 |
| 2022-12-07 | -47.78 | $22.62 | 141825 |
| 2022-12-06 | -24.54 | $23.51 | 212711 |
| 2022-12-05 | -17.75 | $23.77 | 281721 |
| 2022-12-02 | -4.43 | $24.25 | 333366 |
| 2022-12-01 | -17.01 | $23.41 | 287919 |
| 2022-11-30 | -1.92 | $23.14 | 141400 |
| 2022-11-29 | -12.93 | $22.60 | 73629 |
| 2022-11-28 | -25.00 | $22.32 | 139105 |
| 2022-11-25 | -8.62 | $22.70 | 86716 |
| 2022-11-23 | -15.28 | $22.41 | 223042 |
| 2022-11-22 | -37.04 | $21.94 | 111500 |
| 2022-11-21 | -44.49 | $21.65 | 174423 |
| 2022-11-18 | -57.97 | $21.14 | 100207 |
| 2022-11-17 | -59.53 | $20.96 | 121434 |
| 2022-11-16 | -53.18 | $21.15 | 141300 |
| 2022-11-15 | -41.47 | $21.50 | 158242 |
| 2022-11-14 | -30.77 | $21.82 | 116401 |
| 2022-11-11 | -11.04 | $22.41 | 104200 |
| 2022-11-10 | -2.27 | $22.65 | 190900 |
| 2022-11-09 | -24.28 | $21.48 | 126139 |
| 2022-11-08 | -36.59 | $21.14 | 113342 |
| 2022-11-07 | -36.96 | $21.13 | 125617 |
| 2022-11-04 | -47.83 | $20.83 | 119641 |
| 2022-11-03 | -51.45 | $20.73 | 116900 |
| 2022-11-02 | -44.93 | $20.91 | 167318 |
| 2022-11-01 | -31.16 | $21.29 | 187432 |
| 2022-10-31 | -10.87 | $21.85 | 156262 |
| 2022-10-28 | -7.11 | $21.35 | 121041 |
| 2022-10-27 | -11.79 | $21.18 | 81500 |
| 2022-10-26 | -10.75 | $20.91 | 107207 |
| 2022-10-25 | -10.14 | $20.86 | 149200 |
| 2022-10-24 | -38.03 | $20.26 | 168900 |
| 2022-10-21 | -49.34 | $19.95 | 87000 |
| 2022-10-20 | -42.73 | $20.10 | 93821 |
| 2022-10-19 | -40.09 | $20.16 | 206119 |
| 2022-10-18 | -42.05 | $20.33 | 208244 |
| 2022-10-17 | -55.48 | $20.06 | 112600 |
| 2022-10-14 | -72.20 | $19.67 | 111100 |
| 2022-10-13 | -66.47 | $19.93 | 97445 |
| 2022-10-12 | -74.75 | $19.81 | 69400 |
| 2022-10-11 | -70.99 | $20.03 | 150748 |
| 2022-10-10 | -75.89 | $19.88 | 113100 |
| 2022-10-07 | -84.48 | $19.57 | 113114 |
| 2022-10-06 | -71.37 | $20.22 | 158800 |
| 2022-10-05 | -79.23 | $19.83 | 491100 |
| 2022-10-04 | -58.11 | $21.02 | 202456 |
| 2022-10-03 | -79.43 | $19.89 | 343022 |
| 2022-09-30 | -88.87 | $19.39 | 131824 |
| 2022-09-29 | -94.53 | $19.09 | 204100 |
| 2022-09-28 | -80.38 | $19.84 | 169163 |
| 2022-09-27 | -92.64 | $19.19 | 237731 |
| 2022-09-26 | -94.91 | $19.07 | 219200 |
| 2022-09-23 | -96.31 | $19.40 | 343300 |
| 2022-09-22 | -100.00 | $20.26 | 160600 |
| 2022-09-21 | -100.00 | $20.84 | 96900 |
| 2022-09-20 | -99.65 | $21.22 | 104800 |
| 2022-09-19 | -94.74 | $21.76 | 66900 |
| 2022-09-16 | -96.07 | $21.95 | 85037 |
| 2022-09-15 | -100.00 | $22.36 | 43622 |
| 2022-09-14 | -96.34 | $22.69 | 87200 |
| 2022-09-13 | -98.05 | $22.97 | 61409 |
| 2022-09-12 | -79.40 | $23.56 | 57713 |
| 2022-09-09 | -87.27 | $23.35 | 64500 |
| 2022-09-08 | -93.26 | $23.19 | 69100 |
| 2022-09-07 | -79.40 | $23.56 | 43200 |
| 2022-09-06 | -90.26 | $23.27 | 71102 |
| 2022-09-02 | -81.65 | $23.50 | 63349 |
| 2022-09-01 | -76.40 | $23.64 | 64500 |
| 2022-08-31 | -86.06 | $23.52 | 75024 |
| 2022-08-30 | -95.22 | $23.29 | 103900 |
| 2022-08-29 | -79.68 | $23.68 | 86800 |
| 2022-08-26 | -86.85 | $23.50 | 67200 |
| 2022-08-25 | -73.71 | $23.83 | 54100 |
| 2022-08-24 | -76.89 | $23.75 | 64310 |
| 2022-08-23 | -89.55 | $23.28 | 89900 |
| 2022-08-22 | -76.16 | $23.54 | 94300 |
| 2022-08-19 | -54.45 | $24.09 | 76900 |
| 2022-08-18 | -33.76 | $24.62 | 53000 |
| 2022-08-17 | -19.53 | $25.01 | 78200 |
| 2022-08-16 | -15.82 | $25.12 | 69424 |
| 2022-08-15 | -4.26 | $25.52 | 116030 |
| 2022-08-12 | -6.25 | $25.17 | 67126 |
| 2022-08-11 | -22.01 | $24.59 | 87400 |
| 2022-08-10 | -10.39 | $24.97 | 126434 |
| 2022-08-09 | -14.11 | $24.81 | 53528 |
| 2022-08-08 | -13.16 | $24.85 | 169031 |
| 2022-08-05 | -2.64 | $25.28 | 184500 |
| 2022-08-04 | -10.08 | $24.61 | 44626 |
| 2022-08-03 | -13.26 | $24.49 | 78022 |
| 2022-08-02 | -14.85 | $24.43 | 58000 |
| 2022-08-01 | -5.25 | $24.65 | 159100 |
| 2022-07-29 | -2.40 | $24.05 | 101507 |
| 2022-07-28 | 0.00 | $23.97 | 83407 |
| 2022-07-27 | -5.95 | $23.27 | 70700 |
| 2022-07-26 | -6.85 | $22.94 | 100200 |
| 2022-07-25 | -2.39 | $22.94 | 130945 |
| 2022-07-22 | -8.29 | $22.67 | 110700 |
| 2022-07-21 | -3.76 | $22.55 | 86700 |
| 2022-07-20 | -7.35 | $22.28 | 58231 |
| 2022-07-19 | -11.17 | $22.20 | 62629 |
| 2022-07-18 | -27.06 | $21.84 | 90000 |
| 2022-07-15 | -19.27 | $22.01 | 359000 |
| 2022-07-14 | -33.95 | $21.69 | 116800 |
| 2022-07-13 | -31.19 | $21.75 | 114100 |
| 2022-07-12 | -26.61 | $21.85 | 111500 |
| 2022-07-11 | -19.11 | $22.07 | 131426 |
| 2022-07-08 | -28.57 | $22.30 | 163428 |
| 2022-07-07 | -38.82 | $22.33 | 160300 |
| 2022-07-06 | -51.47 | $21.90 | 146117 |
| 2022-07-05 | -49.12 | $21.98 | 108046 |
| 2022-07-01 | -53.82 | $21.82 | 123329 |
| 2022-06-30 | -68.95 | $21.34 | 159700 |
| 2022-06-29 | -70.66 | $21.28 | 88900 |
| 2022-06-28 | -73.52 | $21.19 | 72900 |
| 2022-06-27 | -68.17 | $21.38 | 80600 |
| 2022-06-24 | -69.30 | $21.34 | 130222 |
| 2022-06-23 | -81.13 | $20.92 | 104206 |
| 2022-06-22 | -88.17 | $20.67 | 99413 |
| 2022-06-21 | -89.86 | $20.61 | 114500 |
| 2022-06-17 | -98.87 | $20.29 | 204043 |
| 2022-06-16 | -99.43 | $20.32 | 167500 |
| 2022-06-15 | -75.82 | $21.26 | 159700 |
| 2022-06-14 | -99.40 | $20.47 | 380420 |
| 2022-06-13 | -97.30 | $20.92 | 176544 |
| 2022-06-10 | -71.43 | $22.25 | 109600 |
| 2022-06-09 | -51.15 | $22.69 | 65700 |
| 2022-06-08 | -31.80 | $23.11 | 100800 |
| 2022-06-07 | -7.83 | $23.63 | 74200 |
| 2022-06-06 | -22.58 | $23.31 | 71827 |
| 2022-06-03 | -31.98 | $23.31 | 64737 |
| 2022-06-02 | -43.12 | $23.49 | 176200 |
| 2022-06-01 | -47.76 | $23.38 | 96505 |
| 2022-05-31 | -49.85 | $23.31 | 105900 |
| 2022-05-27 | -42.69 | $23.55 | 78202 |
| 2022-05-26 | -65.78 | $22.92 | 149400 |
| 2022-05-25 | -73.71 | $22.65 | 126639 |
| 2022-05-24 | -80.67 | $22.38 | 112500 |
| 2022-05-23 | -89.18 | $22.05 | 132113 |
| 2022-05-20 | -96.66 | $21.76 | 109712 |
| 2022-05-19 | -94.96 | $21.89 | 127220 |
| 2022-05-18 | -92.72 | $22.01 | 75700 |
| 2022-05-17 | -80.35 | $22.57 | 120532 |
| 2022-05-16 | -86.98 | $22.27 | 96618 |
| 2022-05-13 | -84.55 | $22.38 | 101700 |
| 2022-05-12 | -92.94 | $22.00 | 137900 |
| 2022-05-11 | -92.27 | $22.03 | 107436 |
| 2022-05-10 | -90.51 | $22.11 | 190700 |
| 2022-05-09 | -98.61 | $22.66 | 136200 |
| 2022-05-06 | -93.43 | $23.51 | 144300 |
| 2022-05-05 | -77.15 | $24.15 | 79648 |
| 2022-05-04 | -48.75 | $24.98 | 61109 |
| 2022-05-03 | -80.40 | $24.23 | 76535 |
| 2022-05-02 | -91.64 | $23.86 | 149030 |
| 2022-04-29 | -99.31 | $24.51 | 134412 |
| 2022-04-28 | -75.69 | $25.44 | 97605 |
| 2022-04-27 | -96.08 | $24.92 | 71109 |
| 2022-04-26 | -90.20 | $25.07 | 54800 |
| 2022-04-25 | -79.22 | $25.35 | 59116 |
| 2022-04-22 | -71.76 | $25.54 | 65144 |
| 2022-04-21 | -58.02 | $25.85 | 69544 |
| 2022-04-20 | -48.09 | $26.11 | 88500 |
| 2022-04-19 | -70.23 | $25.53 | 89100 |
| 2022-04-18 | -91.48 | $24.90 | 109600 |
| 2022-04-14 | -87.78 | $25.00 | 65000 |
| 2022-04-13 | -70.75 | $25.29 | 79867 |
| 2022-04-12 | -58.18 | $25.45 | 57226 |
| 2022-04-11 | -53.18 | $25.53 | 82000 |
| 2022-04-08 | -47.55 | $25.72 | 55312 |
| 2022-04-07 | -47.55 | $25.72 | 88813 |
| 2022-04-06 | -36.60 | $26.10 | 74624 |
| 2022-04-05 | -27.95 | $26.40 | 61700 |
| 2022-04-04 | -10.37 | $27.01 | 69600 |
| 2022-04-01 | 0.00 | $27.29 | 111042 |
| 2022-03-31 | -8.00 | $26.89 | 139217 |
| 2022-03-30 | -6.97 | $26.17 | 71600 |
| 2022-03-29 | -0.82 | $26.32 | 115028 |
| 2022-03-28 | -3.66 | $25.48 | 58900 |
| 2022-03-25 | -17.93 | $25.09 | 46900 |
| 2022-03-24 | -37.93 | $24.80 | 91800 |
| 2022-03-23 | -10.74 | $25.03 | 58015 |
| 2022-03-22 | -4.03 | $25.23 | 99500 |
| 2022-03-21 | -18.79 | $24.79 | 73637 |
| 2022-03-18 | -7.05 | $25.14 | 67038 |
| 2022-03-17 | -5.45 | $24.97 | 64000 |
| 2022-03-16 | -24.00 | $24.65 | 120331 |
| 2022-03-15 | -43.87 | $24.20 | 108600 |
| 2022-03-14 | -54.27 | $24.03 | 117935 |
| 2022-03-11 | -49.87 | $24.32 | 86943 |
| 2022-03-10 | -48.79 | $24.48 | 138804 |
| 2022-03-09 | -49.03 | $24.47 | 65100 |
| 2022-03-08 | -55.34 | $24.21 | 100100 |
| 2022-03-07 | -52.91 | $24.31 | 75874 |
| 2022-03-04 | -41.55 | $24.86 | 69439 |
| 2022-03-03 | -48.56 | $24.87 | 68900 |
| 2022-03-02 | -53.29 | $24.64 | 100500 |
| 2022-03-01 | -54.94 | $24.56 | 93300 |
| 2022-02-28 | -53.70 | $24.62 | 137230 |
| 2022-02-25 | -51.03 | $24.75 | 71500 |
| 2022-02-24 | -64.20 | $24.11 | 276712 |
| 2022-02-23 | -98.47 | $23.36 | 174900 |
| 2022-02-22 | -95.03 | $23.60 | 260900 |
| 2022-02-18 | -93.11 | $24.39 | 165700 |
| 2022-02-17 | -96.72 | $24.50 | 152200 |
| 2022-02-16 | -79.90 | $25.18 | 72013 |
| 2022-02-15 | -81.50 | $25.13 | 104625 |
| 2022-02-14 | -78.00 | $25.27 | 85447 |
| 2022-02-11 | -64.20 | $25.84 | 71011 |
| 2022-02-10 | -59.02 | $26.07 | 64836 |
| 2022-02-09 | -54.27 | $26.32 | 54500 |
| 2022-02-08 | -61.85 | $26.00 | 84600 |
| 2022-02-07 | -58.69 | $26.15 | 85700 |
| 2022-02-04 | -63.12 | $26.09 | 106143 |
| 2022-02-03 | -49.24 | $26.73 | 76600 |
| 2022-02-02 | -49.80 | $26.84 | 132700 |
| 2022-02-01 | -59.96 | $26.42 | 107100 |
| 2022-01-31 | -62.92 | $26.27 | 136048 |
| 2022-01-28 | -74.95 | $25.66 | 105707 |
| 2022-01-27 | -86.39 | $25.08 | 113042 |
| 2022-01-26 | -82.64 | $25.27 | 105500 |
| 2022-01-25 | -76.13 | $25.60 | 133109 |
| 2022-01-24 | -73.18 | $25.75 | 395671 |
| 2022-01-21 | -100.00 | $26.03 | 542100 |
| 2022-01-20 | -81.70 | $27.63 | 123244 |
| 2022-01-19 | -64.37 | $27.87 | 133337 |
| 2022-01-18 | -51.11 | $28.08 | 128325 |
| 2022-01-14 | -44.07 | $28.27 | 149110 |
| 2022-01-13 | -51.60 | $28.01 | 75936 |
| 2022-01-12 | -43.06 | $28.25 | 52300 |
| 2022-01-11 | -36.65 | $28.43 | 59742 |
| 2022-01-10 | -40.57 | $28.32 | 85424 |
| 2022-01-07 | -30.25 | $28.61 | 74000 |
| 2022-01-06 | -32.38 | $28.55 | 87900 |
| 2022-01-05 | -50.18 | $28.05 | 155000 |
| 2022-01-04 | -3.20 | $29.37 | 164900 |
| 2022-01-03 | -4.33 | $29.08 | 190405 |
| 2021-12-31 | -13.52 | $28.62 | 121734 |
| 2021-12-30 | 0.00 | $28.46 | 57400 |
| 2021-12-29 | -1.62 | $28.33 | 79046 |
| 2021-12-28 | -4.52 | $28.20 | 76400 |
| 2021-12-27 | -3.55 | $28.14 | 106511 |
| 2021-12-23 | -5.56 | $27.70 | 89932 |
| 2021-12-22 | -17.46 | $27.55 | 63347 |
| 2021-12-21 | -54.76 | $27.08 | 60401 |
| 2021-12-20 | -69.05 | $26.90 | 86803 |
| 2021-12-17 | -50.79 | $27.13 | 104503 |
| 2021-12-16 | -50.79 | $27.13 | 145629 |
| 2021-12-15 | -30.08 | $27.44 | 46005 |
| 2021-12-14 | -55.70 | $27.17 | 62800 |
| 2021-12-13 | -39.60 | $27.41 | 63100 |
| 2021-12-10 | -38.93 | $27.42 | 43924 |
| 2021-12-09 | -36.24 | $27.46 | 42600 |
| 2021-12-08 | -30.87 | $27.54 | 96500 |
| 2021-12-07 | -37.58 | $27.44 | 59300 |
| 2021-12-06 | -69.13 | $26.97 | 60209 |
| 2021-12-03 | -94.08 | $26.60 | 49206 |
| 2021-12-02 | -76.77 | $26.87 | 50931 |
| 2021-12-01 | -98.11 | $26.54 | 73800 |
| 2021-11-30 | -98.37 | $26.89 | 87500 |
| 2021-11-29 | -67.48 | $27.27 | 68400 |
| 2021-11-26 | -95.12 | $26.93 | 53300 |
| 2021-11-24 | -60.00 | $27.44 | 51032 |
| 2021-11-23 | -84.55 | $27.17 | 57500 |
| 2021-11-22 | -100.00 | $27.03 | 75216 |
| 2021-11-19 | -56.88 | $27.48 | 50500 |
| 2021-11-18 | -43.75 | $27.61 | 50600 |
| 2021-11-17 | -37.72 | $27.67 | 51800 |
| 2021-11-16 | -23.49 | $27.75 | 74047 |
| 2021-11-15 | -9.43 | $27.95 | 68000 |
| 2021-11-12 | -23.33 | $27.68 | 59600 |
| 2021-11-11 | -25.00 | $27.64 | 36000 |
| 2021-11-10 | -23.79 | $27.61 | 55300 |
| 2021-11-09 | -14.10 | $27.78 | 45541 |
| 2021-11-08 | -20.94 | $27.61 | 63900 |
| 2021-11-05 | -11.30 | $27.83 | 61400 |
| 2021-11-04 | -15.06 | $27.74 | 88500 |
| 2021-11-03 | -7.11 | $27.93 | 95742 |
| 2021-11-02 | -3.75 | $27.81 | 88600 |
| 2021-11-01 | -4.67 | $27.54 | 64500 |
| 2021-10-29 | -5.61 | $27.52 | 72311 |
| 2021-10-28 | 0.00 | $27.58 | 117500 |
| 2021-10-27 | -10.71 | $27.25 | 69611 |
| 2021-10-26 | -0.55 | $27.31 | 66500 |
| 2021-10-25 | -2.27 | $27.22 | 72000 |
| 2021-10-22 | -2.41 | $27.12 | 71014 |
| 2021-10-21 | -3.85 | $27.00 | 55147 |
| 2021-10-20 | -21.43 | $26.93 | 69015 |
| 2021-10-19 | -38.95 | $26.66 | 65600 |
| 2021-10-18 | -47.37 | $26.50 | 121600 |
| 2021-10-15 | -52.63 | $26.40 | 59229 |
| 2021-10-14 | -63.77 | $26.25 | 54600 |
| 2021-10-13 | -82.04 | $25.94 | 104700 |
| 2021-10-12 | -85.44 | $25.88 | 104500 |
| 2021-10-11 | -86.67 | $25.86 | 81844 |
| 2021-10-08 | -85.56 | $25.90 | 50017 |
| 2021-10-07 | -82.62 | $25.99 | 47000 |
| 2021-10-06 | -87.03 | $25.88 | 73809 |
| 2021-10-05 | -90.44 | $25.78 | 92400 |
| 2021-10-04 | -86.35 | $25.90 | 68927 |
| 2021-10-01 | -88.05 | $25.85 | 76300 |
| 2021-09-30 | -94.88 | $25.65 | 80429 |
| 2021-09-29 | -90.79 | $25.77 | 98509 |
| 2021-09-28 | -95.56 | $25.63 | 146730 |
| 2021-09-27 | -100.00 | $26.06 | 105500 |
| 2021-09-24 | -100.00 | $26.54 | 52800 |
| 2021-09-23 | -89.36 | $26.75 | 112014 |
| 2021-09-22 | -69.11 | $27.11 | 69103 |
| 2021-09-21 | -84.97 | $26.79 | 85821 |
| 2021-09-20 | -86.08 | $26.76 | 109400 |
| 2021-09-17 | -60.82 | $27.25 | 44803 |
| 2021-09-16 | -48.97 | $27.48 | 139304 |
| 2021-09-15 | -24.74 | $27.95 | 115202 |
| 2021-09-14 | -15.46 | $28.13 | 86600 |
| 2021-09-13 | -19.59 | $28.05 | 143519 |
| 2021-09-10 | -13.40 | $28.17 | 73830 |
| 2021-09-09 | -9.79 | $28.24 | 92800 |
| 2021-09-08 | -6.88 | $28.25 | 50300 |
| 2021-09-07 | -13.23 | $28.13 | 107717 |
| 2021-09-03 | 0.00 | $28.38 | 61900 |
| 2021-09-02 | -1.71 | $28.21 | 83040 |
| 2021-09-01 | 0.00 | $28.00 | 106100 |
| 2021-08-31 | -7.21 | $27.47 | 100608 |
| 2021-08-30 | -20.72 | $27.32 | 50700 |
| 2021-08-27 | -41.59 | $27.08 | 64900 |
| 2021-08-26 | -55.24 | $26.76 | 61325 |
| 2021-08-25 | -57.34 | $26.73 | 58400 |
| 2021-08-24 | -54.42 | $26.75 | 93200 |
| 2021-08-23 | -67.79 | $26.54 | 62800 |
| 2021-08-20 | -56.25 | $26.65 | 75500 |
| 2021-08-19 | -53.75 | $26.69 | 91952 |
| 2021-08-18 | -39.38 | $26.92 | 56931 |
| 2021-08-17 | -18.13 | $27.26 | 108617 |
| 2021-08-16 | -15.63 | $27.30 | 125100 |
| 2021-08-13 | -0.63 | $27.33 | 65717 |
| 2021-08-12 | -2.03 | $27.21 | 54746 |
| 2021-08-11 | -3.60 | $27.10 | 77932 |
| 2021-08-10 | -12.90 | $26.84 | 54500 |
| 2021-08-09 | -11.68 | $26.97 | 121901 |
| 2021-08-06 | -38.51 | $26.75 | 73400 |
| 2021-08-05 | -44.05 | $26.70 | 61400 |
| 2021-08-04 | -58.93 | $26.45 | 84400 |
| 2021-08-03 | -51.19 | $26.58 | 85145 |
| 2021-08-02 | -49.40 | $26.61 | 112522 |
| 2021-07-30 | -58.93 | $26.45 | 89425 |
| 2021-07-29 | -73.21 | $26.21 | 82330 |
| 2021-07-28 | -78.70 | $26.12 | 64600 |
| 2021-07-27 | -72.78 | $26.22 | 68000 |
| 2021-07-26 | -84.62 | $26.02 | 125702 |
| 2021-07-23 | -61.54 | $26.41 | 58000 |
| 2021-07-22 | -73.96 | $26.20 | 68924 |
| 2021-07-21 | -61.54 | $26.41 | 102014 |
| 2021-07-20 | -53.85 | $26.54 | 83846 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
7.23
2026-07-17
Close Price
$20.60
Vol: 108020Average Directional Index - Detailed Analysis
Minimum
7.19
Average
21.28
Maximum
60.09
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 7.23 | $20.60 | 108020 |
| 2026-07-16 | 7.19 | $20.71 | 93103 |
| 2026-07-15 | 7.43 | $20.51 | 84800 |
| 2026-07-14 | 7.80 | $20.52 | 78124 |
| 2026-07-13 | 8.11 | $20.65 | 118337 |
| 2026-07-10 | 8.14 | $20.59 | 109648 |
| 2026-07-09 | 8.41 | $20.62 | 71245 |
| 2026-07-08 | 8.70 | $20.48 | 82500 |
| 2026-07-07 | 9.15 | $20.78 | 76105 |
| 2026-07-06 | 9.11 | $20.56 | 92400 |
| 2026-07-02 | 9.28 | $20.65 | 98548 |
| 2026-07-01 | 9.65 | $20.56 | 200800 |
| 2026-06-30 | 10.11 | $20.30 | 142361 |
| 2026-06-29 | 10.43 | $20.57 | 140638 |
| 2026-06-26 | 10.96 | $20.41 | 91200 |
| 2026-06-25 | 10.72 | $20.21 | 149500 |
| 2026-06-24 | 10.46 | $20.32 | 96000 |
| 2026-06-23 | 10.34 | $20.42 | 105540 |
| 2026-06-22 | 10.23 | $20.07 | 125700 |
| 2026-06-18 | 9.49 | $19.87 | 143012 |
| 2026-06-17 | 8.72 | $19.92 | 167485 |
| 2026-06-16 | 8.00 | $20.50 | 61300 |
| 2026-06-15 | 8.24 | $20.45 | 239606 |
| 2026-06-12 | 8.39 | $20.51 | 178900 |
| 2026-06-11 | 8.47 | $20.52 | 207148 |
| 2026-06-10 | 8.44 | $20.41 | 606200 |
| 2026-06-09 | 8.40 | $20.86 | 133000 |
| 2026-06-08 | 8.58 | $20.62 | 76088 |
| 2026-06-05 | 8.89 | $20.90 | 70945 |
| 2026-06-04 | 8.53 | $20.91 | 88100 |
| 2026-06-03 | 8.94 | $20.78 | 77246 |
| 2026-06-02 | 9.26 | $20.77 | 78946 |
| 2026-06-01 | 9.52 | $20.75 | 104905 |
| 2026-05-29 | 9.99 | $21.04 | 137900 |
| 2026-05-28 | 10.27 | $21.01 | 111398 |
| 2026-05-27 | 10.69 | $20.80 | 64511 |
| 2026-05-26 | 10.99 | $20.81 | 114007 |
| 2026-05-22 | 11.53 | $20.78 | 77803 |
| 2026-05-21 | 12.00 | $20.74 | 87000 |
| 2026-05-20 | 12.17 | $20.82 | 77000 |
| 2026-05-19 | 12.35 | $20.59 | 45700 |
| 2026-05-18 | 12.25 | $20.62 | 59800 |
| 2026-05-15 | 12.15 | $20.41 | 85317 |
| 2026-05-14 | 11.86 | $20.81 | 89600 |
| 2026-05-13 | 12.37 | $20.84 | 80500 |
| 2026-05-12 | 12.87 | $21.07 | 67143 |
| 2026-05-11 | 13.40 | $21.18 | 101300 |
| 2026-05-08 | 13.48 | $21.32 | 41927 |
| 2026-05-07 | 13.34 | $21.22 | 70300 |
| 2026-05-06 | 13.26 | $21.25 | 69746 |
| 2026-05-05 | 13.24 | $21.01 | 45500 |
| 2026-05-04 | 13.70 | $20.95 | 57147 |
| 2026-05-01 | 14.18 | $21.08 | 118221 |
| 2026-04-30 | 14.39 | $21.04 | 132600 |
| 2026-04-29 | 14.81 | $20.74 | 109108 |
| 2026-04-28 | 15.28 | $20.76 | 81100 |
| 2026-04-27 | 15.78 | $20.67 | 93000 |
| 2026-04-24 | 16.45 | $20.68 | 76900 |
| 2026-04-23 | 17.15 | $20.66 | 82800 |
| 2026-04-22 | 17.83 | $20.56 | 75600 |
| 2026-04-21 | 18.55 | $20.71 | 70766 |
| 2026-04-20 | 19.27 | $21.11 | 74500 |
| 2026-04-17 | 19.52 | $21.03 | 82514 |
| 2026-04-16 | 19.87 | $20.78 | 89348 |
| 2026-04-15 | 20.66 | $20.64 | 85810 |
| 2026-04-14 | 21.70 | $20.66 | 163637 |
| 2026-04-13 | 22.79 | $20.80 | 89940 |
| 2026-04-10 | 23.83 | $20.87 | 42900 |
| 2026-04-09 | 24.48 | $20.85 | 79944 |
| 2026-04-08 | 25.16 | $20.50 | 110100 |
| 2026-04-07 | 26.38 | $20.22 | 46341 |
| 2026-04-06 | 27.13 | $20.20 | 69800 |
| 2026-04-02 | 27.93 | $20.14 | 104400 |
| 2026-04-01 | 28.42 | $19.91 | 170136 |
| 2026-03-31 | 28.63 | $19.76 | 207300 |
| 2026-03-30 | 28.79 | $19.47 | 206300 |
| 2026-03-27 | 28.11 | $19.35 | 93506 |
| 2026-03-26 | 27.16 | $19.60 | 88521 |
| 2026-03-25 | 26.45 | $19.77 | 93404 |
| 2026-03-24 | 25.39 | $19.53 | 95524 |
| 2026-03-23 | 24.28 | $19.84 | 58132 |
| 2026-03-20 | 23.39 | $19.73 | 131300 |
| 2026-03-19 | 22.45 | $20.42 | 82973 |
| 2026-03-18 | 22.36 | $20.63 | 83329 |
| 2026-03-17 | 22.75 | $20.83 | 63592 |
| 2026-03-16 | 23.42 | $20.65 | 122925 |
| 2026-03-13 | 24.11 | $20.64 | 70233 |
| 2026-03-12 | 24.77 | $20.70 | 46100 |
| 2026-03-11 | 25.19 | $20.90 | 101000 |
| 2026-03-10 | 25.93 | $21.12 | 82423 |
| 2026-03-09 | 27.17 | $21.25 | 142290 |
| 2026-03-06 | 28.47 | $21.54 | 91841 |
| 2026-03-05 | 28.59 | $21.72 | 129013 |
| 2026-03-04 | 28.35 | $21.80 | 123132 |
| 2026-03-03 | 28.11 | $21.74 | 164213 |
| 2026-03-02 | 27.91 | $21.82 | 190531 |
| 2026-02-27 | 27.17 | $21.71 | 146433 |
| 2026-02-26 | 26.22 | $21.66 | 124321 |
| 2026-02-25 | 25.47 | $21.46 | 72100 |
| 2026-02-24 | 24.73 | $21.52 | 141000 |
| 2026-02-23 | 23.95 | $21.51 | 173700 |
| 2026-02-20 | 23.13 | $21.50 | 116922 |
| 2026-02-19 | 22.31 | $21.39 | 116200 |
| 2026-02-18 | 21.65 | $21.34 | 102233 |
| 2026-02-17 | 20.53 | $21.66 | 125100 |
| 2026-02-13 | 19.44 | $21.46 | 131608 |
| 2026-02-12 | 18.53 | $21.14 | 183622 |
| 2026-02-11 | 17.73 | $21.03 | 176947 |
| 2026-02-10 | 17.17 | $21.12 | 111158 |
| 2026-02-09 | 16.57 | $21.06 | 198803 |
| 2026-02-06 | 16.20 | $20.88 | 125147 |
| 2026-02-05 | 16.09 | $20.60 | 198600 |
| 2026-02-04 | 16.45 | $20.63 | 140800 |
| 2026-02-03 | 16.84 | $20.35 | 256533 |
| 2026-02-02 | 17.61 | $20.39 | 204800 |
| 2026-01-30 | 18.19 | $20.34 | 185933 |
| 2026-01-29 | 19.03 | $20.19 | 257095 |
| 2026-01-28 | 19.48 | $19.85 | 210242 |
| 2026-01-27 | 19.52 | $20.02 | 153100 |
| 2026-01-26 | 19.89 | $20.00 | 150044 |
| 2026-01-23 | 20.28 | $20.02 | 129896 |
| 2026-01-22 | 20.54 | $20.04 | 123000 |
| 2026-01-21 | 20.94 | $20.19 | 139269 |
| 2026-01-20 | 21.57 | $20.12 | 257501 |
| 2026-01-16 | 22.14 | $20.31 | 505430 |
| 2026-01-15 | 23.26 | $20.41 | 187800 |
| 2026-01-14 | 24.29 | $20.32 | 150020 |
| 2026-01-13 | 25.50 | $20.20 | 150519 |
| 2026-01-12 | 26.46 | $20.24 | 167900 |
| 2026-01-09 | 27.81 | $20.22 | 90736 |
| 2026-01-08 | 29.04 | $20.14 | 111400 |
| 2026-01-07 | 30.03 | $20.04 | 241100 |
| 2026-01-06 | 31.06 | $20.25 | 289400 |
| 2026-01-05 | 32.46 | $20.14 | 231900 |
| 2026-01-02 | 33.73 | $19.96 | 176933 |
| 2025-12-31 | 34.70 | $19.86 | 168630 |
| 2025-12-30 | 35.94 | $20.03 | 283301 |
| 2025-12-29 | 37.12 | $19.75 | 303612 |
| 2025-12-26 | 37.92 | $19.77 | 175229 |
| 2025-12-24 | 38.47 | $19.74 | 99000 |
| 2025-12-23 | 38.93 | $19.57 | 231000 |
| 2025-12-22 | 38.93 | $19.50 | 530600 |
| 2025-12-19 | 38.80 | $19.56 | 357343 |
| 2025-12-18 | 38.92 | $19.72 | 142613 |
| 2025-12-17 | 39.14 | $19.75 | 255600 |
| 2025-12-16 | 39.06 | $19.56 | 417048 |
| 2025-12-15 | 38.83 | $19.62 | 280136 |
| 2025-12-12 | 38.27 | $19.42 | 200111 |
| 2025-12-11 | 37.55 | $19.45 | 344000 |
| 2025-12-10 | 36.88 | $19.52 | 310646 |
| 2025-12-09 | 36.28 | $19.64 | 239401 |
| 2025-12-08 | 35.81 | $19.98 | 221407 |
| 2025-12-05 | 35.66 | $20.16 | 218242 |
| 2025-12-04 | 35.86 | $20.32 | 173200 |
| 2025-12-03 | 36.31 | $20.54 | 88017 |
| 2025-12-02 | 36.45 | $20.46 | 140940 |
| 2025-12-01 | 36.61 | $20.67 | 151800 |
| 2025-11-28 | 37.14 | $20.79 | 86332 |
| 2025-11-26 | 37.61 | $20.63 | 87910 |
| 2025-11-25 | 37.88 | $20.43 | 119200 |
| 2025-11-24 | 37.47 | $20.25 | 116600 |
| 2025-11-21 | 37.14 | $20.28 | 137201 |
| 2025-11-20 | 36.23 | $19.95 | 160600 |
| 2025-11-19 | 35.27 | $20.04 | 152700 |
| 2025-11-18 | 34.35 | $20.40 | 135300 |
| 2025-11-17 | 33.64 | $20.35 | 122117 |
| 2025-11-14 | 32.92 | $20.69 | 135700 |
| 2025-11-13 | 32.52 | $20.76 | 111400 |
| 2025-11-12 | 32.26 | $21.05 | 70200 |
| 2025-11-11 | 32.43 | $21.28 | 86733 |
| 2025-11-10 | 32.62 | $21.05 | 115819 |
| 2025-11-07 | 32.07 | $20.92 | 143609 |
| 2025-11-06 | 30.99 | $20.87 | 214200 |
| 2025-11-05 | 29.99 | $21.18 | 134215 |
| 2025-11-04 | 29.16 | $21.13 | 72308 |
| 2025-11-03 | 28.38 | $21.22 | 132023 |
| 2025-10-31 | 27.56 | $21.43 | 104627 |
| 2025-10-30 | 27.06 | $21.41 | 120600 |
| 2025-10-29 | 26.14 | $21.20 | 168841 |
| 2025-10-28 | 25.17 | $21.45 | 101805 |
| 2025-10-27 | 24.56 | $21.81 | 107514 |
| 2025-10-24 | 24.45 | $21.75 | 44300 |
| 2025-10-23 | 24.08 | $21.55 | 84960 |
| 2025-10-22 | 23.43 | $21.68 | 48900 |
| 2025-10-21 | 23.04 | $21.67 | 105200 |
| 2025-10-20 | 22.64 | $21.67 | 115700 |
| 2025-10-17 | 22.14 | $21.53 | 105700 |
| 2025-10-16 | 21.29 | $21.61 | 73644 |
| 2025-10-15 | 20.73 | $21.72 | 83430 |
| 2025-10-14 | 20.14 | $21.55 | 78434 |
| 2025-10-13 | 18.60 | $21.48 | 93600 |
| 2025-10-10 | 17.10 | $21.29 | 99032 |
| 2025-10-09 | 15.52 | $21.51 | 94500 |
| 2025-10-08 | 14.35 | $21.69 | 128300 |
| 2025-10-07 | 13.36 | $21.83 | 108013 |
| 2025-10-06 | 12.72 | $21.91 | 136139 |
| 2025-10-03 | 12.26 | $22.19 | 146500 |
| 2025-10-02 | 12.38 | $22.15 | 118300 |
| 2025-10-01 | 12.50 | $22.36 | 100200 |
| 2025-09-30 | 12.90 | $22.48 | 154400 |
| 2025-09-29 | 13.33 | $22.46 | 151200 |
| 2025-09-26 | 13.98 | $22.20 | 57825 |
| 2025-09-25 | 13.95 | $22.14 | 31807 |
| 2025-09-24 | 13.56 | $22.16 | 51400 |
| 2025-09-23 | 13.21 | $22.36 | 63735 |
| 2025-09-22 | 13.29 | $22.28 | 60200 |
| 2025-09-19 | 13.24 | $22.37 | 56000 |
| 2025-09-18 | 13.56 | $22.44 | 62442 |
| 2025-09-17 | 13.91 | $22.39 | 110334 |
| 2025-09-16 | 14.23 | $22.26 | 60803 |
| 2025-09-15 | 14.08 | $22.36 | 68434 |
| 2025-09-12 | 14.08 | $22.36 | 60100 |
| 2025-09-11 | 13.96 | $22.42 | 83900 |
| 2025-09-10 | 13.83 | $22.16 | 73800 |
| 2025-09-09 | 13.34 | $22.26 | 39432 |
| 2025-09-08 | 13.14 | $22.39 | 116209 |
| 2025-09-05 | 12.93 | $22.23 | 73611 |
| 2025-09-04 | 12.91 | $22.12 | 62100 |
| 2025-09-03 | 12.77 | $21.96 | 72000 |
| 2025-09-02 | 12.37 | $22.13 | 75500 |
| 2025-08-29 | 12.26 | $22.37 | 91600 |
| 2025-08-28 | 12.73 | $22.43 | 101100 |
| 2025-08-27 | 13.23 | $22.34 | 67823 |
| 2025-08-26 | 13.85 | $22.32 | 74927 |
| 2025-08-25 | 14.50 | $22.41 | 85600 |
| 2025-08-22 | 14.90 | $22.47 | 86610 |
| 2025-08-21 | 15.55 | $22.06 | 47510 |
| 2025-08-20 | 15.47 | $22.16 | 99300 |
| 2025-08-19 | 15.53 | $22.07 | 80600 |
| 2025-08-18 | 15.28 | $21.86 | 92145 |
| 2025-08-15 | 14.89 | $21.93 | 56322 |
| 2025-08-14 | 14.64 | $21.91 | 80800 |
| 2025-08-13 | 14.06 | $22.10 | 330400 |
| 2025-08-12 | 13.44 | $21.87 | 119641 |
| 2025-08-11 | 13.11 | $22.14 | 186100 |
| 2025-08-08 | 12.91 | $22.02 | 73800 |
| 2025-08-07 | 12.93 | $22.04 | 66400 |
| 2025-08-06 | 12.95 | $22.00 | 73752 |
| 2025-08-05 | 12.95 | $22.13 | 64600 |
| 2025-08-04 | 12.78 | $22.03 | 134516 |
| 2025-08-01 | 12.75 | $22.10 | 62100 |
| 2025-07-31 | 12.82 | $22.28 | 133602 |
| 2025-07-30 | 13.24 | $22.40 | 92100 |
| 2025-07-29 | 13.91 | $22.38 | 70605 |
| 2025-07-28 | 14.37 | $22.42 | 102913 |
| 2025-07-25 | 14.93 | $22.64 | 47800 |
| 2025-07-24 | 15.26 | $22.68 | 65929 |
| 2025-07-23 | 15.43 | $22.63 | 89465 |
| 2025-07-22 | 15.65 | $22.65 | 132100 |
| 2025-07-21 | 16.02 | $22.35 | 160200 |
| 2025-07-18 | 16.72 | $22.43 | 77232 |
| 2025-07-17 | 17.22 | $22.47 | 107345 |
| 2025-07-16 | 17.58 | $22.63 | 105800 |
| 2025-07-15 | 17.77 | $22.69 | 115800 |
| 2025-07-14 | 17.88 | $22.92 | 113022 |
| 2025-07-11 | 17.32 | $22.98 | 81110 |
| 2025-07-10 | 16.73 | $22.84 | 70600 |
| 2025-07-09 | 16.32 | $22.72 | 76503 |
| 2025-07-08 | 16.07 | $22.62 | 63054 |
| 2025-07-07 | 15.81 | $22.55 | 134341 |
| 2025-07-03 | 15.62 | $22.87 | 46840 |
| 2025-07-02 | 14.81 | $22.83 | 69400 |
| 2025-07-01 | 14.06 | $22.82 | 109523 |
| 2025-06-30 | 13.26 | $22.77 | 154126 |
| 2025-06-27 | 12.61 | $22.63 | 96021 |
| 2025-06-26 | 11.99 | $22.22 | 73700 |
| 2025-06-25 | 12.00 | $22.31 | 103700 |
| 2025-06-24 | 11.54 | $22.50 | 116200 |
| 2025-06-23 | 10.84 | $22.27 | 111919 |
| 2025-06-20 | 10.37 | $22.12 | 71400 |
| 2025-06-18 | 10.15 | $22.00 | 65700 |
| 2025-06-17 | 10.26 | $21.85 | 70200 |
| 2025-06-16 | 10.15 | $21.87 | 97447 |
| 2025-06-13 | 10.05 | $21.80 | 61100 |
| 2025-06-12 | 10.07 | $22.06 | 76530 |
| 2025-06-11 | 9.70 | $21.89 | 61407 |
| 2025-06-10 | 9.32 | $21.90 | 60637 |
| 2025-06-09 | 9.10 | $22.05 | 89900 |
| 2025-06-06 | 8.76 | $21.95 | 93806 |
| 2025-06-05 | 8.64 | $21.81 | 109663 |
| 2025-06-04 | 8.68 | $21.80 | 72406 |
| 2025-06-03 | 8.74 | $21.77 | 84405 |
| 2025-06-02 | 8.82 | $21.76 | 111400 |
| 2025-05-30 | 8.95 | $21.74 | 110219 |
| 2025-05-29 | 9.20 | $21.70 | 86400 |
| 2025-05-28 | 9.54 | $21.34 | 55107 |
| 2025-05-27 | 9.79 | $21.46 | 62100 |
| 2025-05-23 | 10.05 | $21.14 | 61000 |
| 2025-05-22 | 9.86 | $21.22 | 53837 |
| 2025-05-21 | 9.87 | $21.21 | 89001 |
| 2025-05-20 | 10.07 | $21.78 | 82100 |
| 2025-05-19 | 10.08 | $21.76 | 87800 |
| 2025-05-16 | 10.26 | $21.73 | 91589 |
| 2025-05-15 | 10.51 | $21.52 | 109500 |
| 2025-05-14 | 10.92 | $21.09 | 99600 |
| 2025-05-13 | 11.35 | $21.48 | 59200 |
| 2025-05-12 | 11.69 | $21.60 | 102128 |
| 2025-05-09 | 11.55 | $21.54 | 57046 |
| 2025-05-08 | 11.75 | $21.41 | 68842 |
| 2025-05-07 | 11.97 | $21.37 | 91933 |
| 2025-05-06 | 12.20 | $21.40 | 76919 |
| 2025-05-05 | 12.43 | $21.56 | 38000 |
| 2025-05-02 | 12.62 | $21.55 | 94516 |
| 2025-05-01 | 12.58 | $21.51 | 103700 |
| 2025-04-30 | 12.63 | $21.36 | 104320 |
| 2025-04-29 | 12.99 | $21.30 | 105300 |
| 2025-04-28 | 13.24 | $21.13 | 74100 |
| 2025-04-25 | 13.81 | $21.00 | 45200 |
| 2025-04-24 | 14.41 | $20.96 | 48800 |
| 2025-04-23 | 15.08 | $20.75 | 81800 |
| 2025-04-22 | 15.80 | $20.69 | 73507 |
| 2025-04-21 | 15.91 | $20.31 | 89027 |
| 2025-04-17 | 15.86 | $20.75 | 57400 |
| 2025-04-16 | 16.06 | $20.40 | 61100 |
| 2025-04-15 | 15.98 | $20.51 | 57012 |
| 2025-04-14 | 15.88 | $20.42 | 97500 |
| 2025-04-11 | 15.72 | $20.15 | 66021 |
| 2025-04-10 | 14.94 | $19.90 | 92200 |
| 2025-04-09 | 14.11 | $20.57 | 180700 |
| 2025-04-08 | 13.24 | $19.41 | 133800 |
| 2025-04-07 | 11.71 | $19.75 | 232869 |
| 2025-04-04 | 10.33 | $20.73 | 278200 |
| 2025-04-03 | 10.01 | $21.83 | 175312 |
| 2025-04-02 | 9.65 | $22.45 | 225930 |
| 2025-04-01 | 8.84 | $22.02 | 89932 |
| 2025-03-31 | 8.89 | $22.07 | 134520 |
| 2025-03-28 | 8.97 | $21.94 | 86323 |
| 2025-03-27 | 9.32 | $21.77 | 32944 |
| 2025-03-26 | 9.70 | $21.70 | 70000 |
| 2025-03-25 | 10.04 | $21.69 | 121838 |
| 2025-03-24 | 10.39 | $21.88 | 83900 |
| 2025-03-21 | 10.60 | $21.88 | 175023 |
| 2025-03-20 | 11.13 | $21.96 | 103312 |
| 2025-03-19 | 11.40 | $21.90 | 93608 |
| 2025-03-18 | 11.69 | $21.79 | 96008 |
| 2025-03-17 | 12.12 | $21.76 | 61519 |
| 2025-03-14 | 12.56 | $21.50 | 81800 |
| 2025-03-13 | 12.54 | $21.20 | 259208 |
| 2025-03-12 | 12.38 | $21.49 | 82408 |
| 2025-03-11 | 12.64 | $21.42 | 165300 |
| 2025-03-10 | 12.90 | $21.56 | 79469 |
| 2025-03-07 | 13.56 | $21.72 | 57800 |
| 2025-03-06 | 13.81 | $21.55 | 84918 |
| 2025-03-05 | 14.15 | $22.06 | 87864 |
| 2025-03-04 | 14.44 | $22.02 | 97849 |
| 2025-03-03 | 14.73 | $22.28 | 120600 |
| 2025-02-28 | 14.31 | $22.36 | 174800 |
| 2025-02-27 | 14.02 | $22.04 | 90520 |
| 2025-02-26 | 14.23 | $21.94 | 106600 |
| 2025-02-25 | 14.53 | $22.00 | 102600 |
| 2025-02-24 | 14.99 | $21.84 | 83514 |
| 2025-02-21 | 15.76 | $21.82 | 68600 |
| 2025-02-20 | 16.21 | $21.93 | 79647 |
| 2025-02-19 | 16.50 | $21.85 | 90343 |
| 2025-02-18 | 16.80 | $21.87 | 101409 |
| 2025-02-14 | 16.99 | $21.82 | 106400 |
| 2025-02-13 | 17.20 | $21.92 | 111646 |
| 2025-02-12 | 17.60 | $21.81 | 81000 |
| 2025-02-11 | 18.24 | $21.88 | 65800 |
| 2025-02-10 | 18.56 | $21.93 | 112463 |
| 2025-02-07 | 18.47 | $21.94 | 126831 |
| 2025-02-06 | 18.38 | $21.99 | 103939 |
| 2025-02-05 | 18.39 | $21.83 | 90316 |
| 2025-02-04 | 18.69 | $21.68 | 73809 |
| 2025-02-03 | 19.32 | $21.71 | 113400 |
| 2025-01-31 | 20.00 | $21.71 | 95500 |
| 2025-01-30 | 20.35 | $21.72 | 114820 |
| 2025-01-29 | 20.93 | $21.29 | 70200 |
| 2025-01-28 | 21.63 | $21.62 | 348438 |
| 2025-01-27 | 22.30 | $21.50 | 85088 |
| 2025-01-24 | 23.31 | $21.41 | 84800 |
| 2025-01-23 | 24.52 | $21.34 | 80641 |
| 2025-01-22 | 25.68 | $21.37 | 234000 |
| 2025-01-21 | 26.98 | $21.44 | 92741 |
| 2025-01-17 | 28.08 | $21.13 | 123400 |
| 2025-01-16 | 28.77 | $21.05 | 81700 |
| 2025-01-15 | 29.13 | $20.60 | 154400 |
| 2025-01-14 | 29.17 | $20.47 | 172400 |
| 2025-01-13 | 28.17 | $20.38 | 158125 |
| 2025-01-10 | 27.04 | $20.29 | 154434 |
| 2025-01-08 | 25.84 | $20.62 | 141943 |
| 2025-01-07 | 24.96 | $20.52 | 143800 |
| 2025-01-06 | 24.03 | $20.65 | 204700 |
| 2025-01-03 | 23.21 | $20.95 | 164303 |
| 2025-01-02 | 22.51 | $20.79 | 156800 |
| 2024-12-31 | 21.76 | $20.90 | 164600 |
| 2024-12-30 | 20.99 | $20.79 | 169939 |
| 2024-12-27 | 20.16 | $21.01 | 114800 |
| 2024-12-26 | 19.59 | $21.18 | 152400 |
| 2024-12-24 | 19.04 | $21.40 | 69703 |
| 2024-12-23 | 18.59 | $21.09 | 109800 |
| 2024-12-20 | 17.87 | $20.97 | 126400 |
| 2024-12-19 | 16.68 | $20.68 | 179500 |
| 2024-12-18 | 15.36 | $20.78 | 154135 |
| 2024-12-17 | 14.07 | $21.57 | 90735 |
| 2024-12-16 | 13.56 | $21.73 | 151300 |
| 2024-12-13 | 13.14 | $21.83 | 80142 |
| 2024-12-12 | 12.36 | $21.89 | 115231 |
| 2024-12-11 | 11.65 | $22.02 | 113800 |
| 2024-12-10 | 11.02 | $22.18 | 90600 |
| 2024-12-09 | 10.56 | $22.60 | 101301 |
| 2024-12-06 | 10.64 | $22.72 | 102306 |
| 2024-12-05 | 10.84 | $22.90 | 91205 |
| 2024-12-04 | 11.36 | $22.82 | 75300 |
| 2024-12-03 | 11.91 | $22.93 | 71330 |
| 2024-12-02 | 12.30 | $22.87 | 144100 |
| 2024-11-29 | 12.71 | $23.31 | 76207 |
| 2024-11-27 | 12.38 | $23.26 | 97300 |
| 2024-11-26 | 12.36 | $22.85 | 78745 |
| 2024-11-25 | 12.85 | $22.87 | 120307 |
| 2024-11-22 | 13.27 | $22.96 | 62800 |
| 2024-11-21 | 13.77 | $22.77 | 85409 |
| 2024-11-20 | 14.02 | $22.61 | 47600 |
| 2024-11-19 | 14.44 | $22.76 | 82800 |
| 2024-11-18 | 14.88 | $22.40 | 112600 |
| 2024-11-15 | 14.70 | $22.17 | 73970 |
| 2024-11-14 | 14.25 | $22.16 | 76900 |
| 2024-11-13 | 13.85 | $22.58 | 76900 |
| 2024-11-12 | 13.95 | $22.52 | 118345 |
| 2024-11-11 | 14.05 | $23.15 | 103000 |
| 2024-11-08 | 14.25 | $23.45 | 73632 |
| 2024-11-07 | 14.47 | $22.90 | 128244 |
| 2024-11-06 | 14.95 | $22.74 | 147900 |
| 2024-11-05 | 15.45 | $23.09 | 84700 |
| 2024-11-04 | 15.70 | $22.60 | 77678 |
| 2024-11-01 | 15.39 | $22.71 | 78800 |
| 2024-10-31 | 15.35 | $22.88 | 108647 |
| 2024-10-30 | 15.68 | $23.29 | 90828 |
| 2024-10-29 | 16.31 | $22.97 | 69962 |
| 2024-10-28 | 16.98 | $23.38 | 74600 |
| 2024-10-25 | 17.16 | $23.41 | 87200 |
| 2024-10-24 | 17.19 | $23.58 | 59808 |
| 2024-10-23 | 17.59 | $23.50 | 71800 |
| 2024-10-22 | 18.12 | $23.53 | 106000 |
| 2024-10-21 | 18.79 | $23.44 | 149037 |
| 2024-10-18 | 19.49 | $23.73 | 68600 |
| 2024-10-17 | 19.72 | $23.70 | 68500 |
| 2024-10-16 | 19.98 | $23.71 | 109228 |
| 2024-10-15 | 20.11 | $23.55 | 74300 |
| 2024-10-14 | 20.77 | $23.37 | 76520 |
| 2024-10-11 | 21.76 | $23.30 | 91100 |
| 2024-10-10 | 22.80 | $23.31 | 90800 |
| 2024-10-09 | 23.83 | $23.43 | 103633 |
| 2024-10-08 | 24.82 | $23.38 | 98442 |
| 2024-10-07 | 26.02 | $23.13 | 138816 |
| 2024-10-04 | 27.28 | $23.10 | 115649 |
| 2024-10-03 | 28.36 | $22.89 | 140200 |
| 2024-10-02 | 29.58 | $23.30 | 71120 |
| 2024-10-01 | 30.58 | $23.42 | 80418 |
| 2024-09-30 | 31.30 | $23.67 | 108940 |
| 2024-09-27 | 31.95 | $23.43 | 112927 |
| 2024-09-26 | 32.99 | $23.14 | 93830 |
| 2024-09-25 | 34.09 | $23.32 | 80120 |
| 2024-09-24 | 34.86 | $23.49 | 143900 |
| 2024-09-23 | 35.80 | $23.31 | 124000 |
| 2024-09-20 | 36.86 | $23.14 | 134200 |
| 2024-09-19 | 38.04 | $23.27 | 264030 |
| 2024-09-18 | 38.77 | $23.61 | 111105 |
| 2024-09-17 | 38.63 | $23.78 | 188150 |
| 2024-09-16 | 38.34 | $24.25 | 181316 |
| 2024-09-13 | 37.29 | $23.81 | 65706 |
| 2024-09-12 | 36.64 | $23.68 | 65231 |
| 2024-09-11 | 35.97 | $23.74 | 82500 |
| 2024-09-10 | 35.26 | $23.88 | 107935 |
| 2024-09-09 | 34.52 | $23.67 | 93000 |
| 2024-09-06 | 34.02 | $23.49 | 93900 |
| 2024-09-05 | 33.51 | $23.52 | 70026 |
| 2024-09-04 | 32.46 | $23.66 | 102614 |
| 2024-09-03 | 31.38 | $23.40 | 112129 |
| 2024-08-30 | 30.41 | $23.49 | 137900 |
| 2024-08-29 | 29.20 | $23.38 | 94400 |
| 2024-08-28 | 28.11 | $23.03 | 81941 |
| 2024-08-27 | 27.04 | $23.18 | 85618 |
| 2024-08-26 | 26.05 | $23.20 | 158500 |
| 2024-08-23 | 24.86 | $23.15 | 76828 |
| 2024-08-22 | 23.76 | $22.55 | 87227 |
| 2024-08-21 | 23.33 | $22.46 | 66139 |
| 2024-08-20 | 22.94 | $22.34 | 133700 |
| 2024-08-19 | 22.68 | $22.19 | 96559 |
| 2024-08-16 | 22.58 | $21.99 | 44400 |
| 2024-08-15 | 22.91 | $21.93 | 67602 |
| 2024-08-14 | 23.29 | $21.91 | 55200 |
| 2024-08-13 | 23.69 | $21.95 | 77300 |
| 2024-08-12 | 24.14 | $21.74 | 90800 |
| 2024-08-09 | 24.90 | $21.70 | 56700 |
| 2024-08-08 | 25.66 | $21.77 | 62931 |
| 2024-08-07 | 26.48 | $21.65 | 75000 |
| 2024-08-06 | 27.34 | $21.68 | 89714 |
| 2024-08-05 | 28.24 | $21.11 | 132700 |
| 2024-08-02 | 29.20 | $22.17 | 128846 |
| 2024-08-01 | 28.44 | $22.19 | 88500 |
| 2024-07-31 | 27.24 | $22.15 | 113940 |
| 2024-07-30 | 25.98 | $22.11 | 124300 |
| 2024-07-29 | 24.87 | $21.67 | 89743 |
| 2024-07-26 | 24.22 | $21.43 | 86000 |
| 2024-07-25 | 23.66 | $21.46 | 87100 |
| 2024-07-24 | 22.92 | $21.41 | 72312 |
| 2024-07-23 | 22.15 | $21.71 | 104923 |
| 2024-07-22 | 21.03 | $21.54 | 108432 |
| 2024-07-19 | 20.07 | $21.25 | 55272 |
| 2024-07-18 | 19.20 | $21.35 | 103116 |
| 2024-07-17 | 18.11 | $21.56 | 99400 |
| 2024-07-16 | 17.11 | $21.25 | 129207 |
| 2024-07-15 | 16.35 | $21.35 | 110501 |
| 2024-07-12 | 15.22 | $21.37 | 104726 |
| 2024-07-11 | 13.69 | $21.43 | 86800 |
| 2024-07-10 | 12.39 | $20.98 | 74107 |
| 2024-07-09 | 11.64 | $20.77 | 101720 |
| 2024-07-08 | 11.16 | $20.75 | 73549 |
| 2024-07-05 | 10.46 | $20.73 | 107027 |
| 2024-07-03 | 9.72 | $20.78 | 64500 |
| 2024-07-02 | 8.94 | $20.62 | 113004 |
| 2024-07-01 | 8.31 | $20.51 | 166000 |
| 2024-06-28 | 7.86 | $20.37 | 88324 |
| 2024-06-27 | 7.75 | $20.09 | 86427 |
| 2024-06-26 | 8.13 | $19.72 | 77424 |
| 2024-06-25 | 8.05 | $19.85 | 117500 |
| 2024-06-24 | 8.11 | $20.00 | 149400 |
| 2024-06-21 | 8.48 | $20.07 | 115744 |
| 2024-06-20 | 8.60 | $20.00 | 91900 |
| 2024-06-18 | 8.74 | $19.99 | 102516 |
| 2024-06-17 | 8.90 | $19.98 | 93107 |
| 2024-06-14 | 9.00 | $19.92 | 90933 |
| 2024-06-13 | 9.02 | $19.95 | 111734 |
| 2024-06-12 | 9.16 | $20.21 | 117300 |
| 2024-06-11 | 9.61 | $19.95 | 75622 |
| 2024-06-10 | 9.67 | $20.25 | 67600 |
| 2024-06-07 | 10.02 | $20.22 | 74846 |
| 2024-06-06 | 10.50 | $20.40 | 61315 |
| 2024-06-05 | 10.78 | $20.49 | 99736 |
| 2024-06-04 | 11.08 | $20.51 | 96700 |
| 2024-06-03 | 11.18 | $20.41 | 118648 |
| 2024-05-31 | 11.70 | $20.20 | 118009 |
| 2024-05-30 | 11.94 | $19.76 | 120300 |
| 2024-05-29 | 11.48 | $19.51 | 168600 |
| 2024-05-28 | 10.90 | $19.91 | 108909 |
| 2024-05-24 | 10.98 | $20.18 | 104817 |
| 2024-05-23 | 11.53 | $20.18 | 99631 |
| 2024-05-22 | 12.09 | $20.30 | 105204 |
| 2024-05-21 | 12.37 | $20.70 | 89743 |
| 2024-05-20 | 12.07 | $20.50 | 103434 |
| 2024-05-17 | 11.78 | $20.63 | 78406 |
| 2024-05-16 | 11.52 | $20.50 | 83558 |
| 2024-05-15 | 11.08 | $20.69 | 62911 |
| 2024-05-14 | 10.60 | $20.43 | 93822 |
| 2024-05-13 | 10.39 | $20.50 | 86700 |
| 2024-05-10 | 10.18 | $20.28 | 54600 |
| 2024-05-09 | 10.11 | $20.31 | 70144 |
| 2024-05-08 | 10.12 | $20.05 | 83513 |
| 2024-05-07 | 10.31 | $20.24 | 74949 |
| 2024-05-06 | 10.29 | $20.10 | 102011 |
| 2024-05-03 | 10.69 | $19.97 | 92104 |
| 2024-05-02 | 11.12 | $19.70 | 62800 |
| 2024-05-01 | 11.31 | $19.59 | 86118 |
| 2024-04-30 | 11.48 | $19.43 | 127041 |
| 2024-04-29 | 11.67 | $19.73 | 121000 |
| 2024-04-26 | 12.16 | $19.77 | 114137 |
| 2024-04-25 | 12.62 | $19.51 | 136507 |
| 2024-04-24 | 12.91 | $20.02 | 89844 |
| 2024-04-23 | 13.46 | $19.99 | 118600 |
| 2024-04-22 | 14.04 | $19.92 | 179941 |
| 2024-04-19 | 14.69 | $19.50 | 134000 |
| 2024-04-18 | 14.66 | $19.21 | 140300 |
| 2024-04-17 | 13.99 | $19.02 | 94100 |
| 2024-04-16 | 13.07 | $18.83 | 120400 |
| 2024-04-15 | 11.95 | $19.12 | 146700 |
| 2024-04-12 | 11.01 | $19.50 | 83437 |
| 2024-04-11 | 10.67 | $19.78 | 129200 |
| 2024-04-10 | 10.69 | $19.88 | 139144 |
| 2024-04-09 | 10.91 | $20.31 | 133600 |
| 2024-04-08 | 11.04 | $20.34 | 94000 |
| 2024-04-05 | 11.12 | $20.29 | 67947 |
| 2024-04-04 | 11.28 | $20.32 | 96400 |
| 2024-04-03 | 11.42 | $20.44 | 127205 |
| 2024-04-02 | 11.85 | $20.38 | 118400 |
| 2024-04-01 | 12.42 | $20.69 | 127900 |
| 2024-03-28 | 12.42 | $21.03 | 191900 |
| 2024-03-27 | 12.06 | $20.79 | 76122 |
| 2024-03-26 | 12.21 | $20.71 | 125500 |
| 2024-03-25 | 12.49 | $20.47 | 83600 |
| 2024-03-22 | 12.94 | $20.41 | 105802 |
| 2024-03-21 | 13.41 | $20.59 | 80826 |
| 2024-03-20 | 13.90 | $20.58 | 82204 |
| 2024-03-19 | 14.63 | $20.39 | 73804 |
| 2024-03-18 | 15.37 | $20.48 | 144600 |
| 2024-03-15 | 15.97 | $20.62 | 88728 |
| 2024-03-14 | 16.47 | $20.58 | 104343 |
| 2024-03-13 | 16.91 | $20.82 | 72300 |
| 2024-03-12 | 17.05 | $20.95 | 62300 |
| 2024-03-11 | 16.81 | $21.13 | 100701 |
| 2024-03-08 | 16.32 | $21.11 | 81600 |
| 2024-03-07 | 15.55 | $21.10 | 67300 |
| 2024-03-06 | 14.81 | $21.13 | 112400 |
| 2024-03-05 | 14.04 | $20.89 | 158200 |
| 2024-03-04 | 13.37 | $20.83 | 93678 |
| 2024-03-01 | 13.01 | $20.65 | 123200 |
| 2024-02-29 | 12.93 | $20.46 | 112200 |
| 2024-02-28 | 12.75 | $20.34 | 107500 |
| 2024-02-27 | 12.84 | $20.30 | 98713 |
| 2024-02-26 | 12.87 | $20.27 | 180995 |
| 2024-02-23 | 13.26 | $20.33 | 101200 |
| 2024-02-22 | 13.67 | $20.15 | 130131 |
| 2024-02-21 | 14.36 | $20.08 | 78700 |
| 2024-02-20 | 15.02 | $19.99 | 96325 |
| 2024-02-16 | 15.62 | $19.96 | 83000 |
| 2024-02-15 | 16.41 | $20.19 | 100926 |
| 2024-02-14 | 17.13 | $20.01 | 80300 |
| 2024-02-13 | 17.82 | $19.74 | 125108 |
| 2024-02-12 | 18.13 | $20.18 | 121600 |
| 2024-02-09 | 18.77 | $20.17 | 131015 |
| 2024-02-08 | 19.66 | $20.11 | 71900 |
| 2024-02-07 | 20.41 | $20.32 | 73749 |
| 2024-02-06 | 21.13 | $20.21 | 95705 |
| 2024-02-05 | 21.99 | $20.12 | 123493 |
| 2024-02-02 | 22.87 | $20.42 | 92427 |
| 2024-02-01 | 23.50 | $20.66 | 105031 |
| 2024-01-31 | 24.17 | $20.14 | 127017 |
| 2024-01-30 | 24.93 | $20.43 | 89400 |
| 2024-01-29 | 25.37 | $20.53 | 132200 |
| 2024-01-26 | 25.82 | $20.17 | 106707 |
| 2024-01-25 | 26.53 | $20.12 | 126100 |
| 2024-01-24 | 27.53 | $19.86 | 126326 |
| 2024-01-23 | 28.57 | $20.00 | 117329 |
| 2024-01-22 | 29.46 | $20.11 | 126416 |
| 2024-01-19 | 30.44 | $19.72 | 124700 |
| 2024-01-18 | 32.01 | $19.52 | 167703 |
| 2024-01-17 | 33.67 | $19.60 | 117900 |
| 2024-01-16 | 35.25 | $19.97 | 158600 |
| 2024-01-12 | 36.34 | $20.50 | 165106 |
| 2024-01-11 | 36.56 | $20.73 | 186000 |
| 2024-01-10 | 36.44 | $20.98 | 144700 |
| 2024-01-09 | 35.77 | $20.98 | 206600 |
| 2024-01-08 | 35.20 | $20.82 | 177134 |
| 2024-01-05 | 34.67 | $20.43 | 123815 |
| 2024-01-04 | 34.40 | $20.30 | 92727 |
| 2024-01-03 | 34.40 | $19.98 | 152627 |
| 2024-01-02 | 34.22 | $20.38 | 150800 |
| 2023-12-29 | 33.86 | $20.16 | 141600 |
| 2023-12-28 | 33.59 | $20.25 | 128042 |
| 2023-12-27 | 33.38 | $20.07 | 155143 |
| 2023-12-26 | 33.16 | $20.09 | 166509 |
| 2023-12-22 | 33.09 | $19.72 | 136523 |
| 2023-12-21 | 33.09 | $19.75 | 130538 |
| 2023-12-20 | 33.01 | $19.80 | 115406 |
| 2023-12-19 | 32.62 | $20.11 | 219100 |
| 2023-12-18 | 32.03 | $19.75 | 143200 |
| 2023-12-15 | 31.82 | $19.65 | 151404 |
| 2023-12-14 | 31.60 | $19.96 | 252932 |
| 2023-12-13 | 30.79 | $19.80 | 198344 |
| 2023-12-12 | 30.41 | $19.05 | 99500 |
| 2023-12-11 | 30.51 | $19.36 | 110700 |
| 2023-12-08 | 30.17 | $19.25 | 112968 |
| 2023-12-07 | 29.84 | $19.28 | 141800 |
| 2023-12-06 | 29.26 | $19.42 | 124610 |
| 2023-12-05 | 28.65 | $19.13 | 205526 |
| 2023-12-04 | 28.17 | $19.40 | 209029 |
| 2023-12-01 | 27.45 | $19.23 | 198825 |
| 2023-11-30 | 26.89 | $18.55 | 308800 |
| 2023-11-29 | 26.56 | $18.75 | 210531 |
| 2023-11-28 | 25.91 | $18.64 | 181711 |
| 2023-11-27 | 25.47 | $18.36 | 205600 |
| 2023-11-24 | 25.17 | $18.38 | 77704 |
| 2023-11-22 | 25.05 | $18.26 | 176830 |
| 2023-11-21 | 25.00 | $17.96 | 137740 |
| 2023-11-20 | 25.21 | $17.94 | 261329 |
| 2023-11-17 | 25.43 | $17.79 | 177600 |
| 2023-11-16 | 25.75 | $17.89 | 173715 |
| 2023-11-15 | 25.97 | $17.82 | 162026 |
| 2023-11-14 | 26.39 | $17.74 | 196846 |
| 2023-11-13 | 26.94 | $16.96 | 118300 |
| 2023-11-10 | 28.05 | $16.98 | 147128 |
| 2023-11-09 | 29.45 | $16.67 | 112600 |
| 2023-11-08 | 30.91 | $16.95 | 182200 |
| 2023-11-07 | 32.25 | $17.02 | 192300 |
| 2023-11-06 | 33.56 | $17.27 | 223024 |
| 2023-11-03 | 34.71 | $18.06 | 198002 |
| 2023-11-02 | 35.40 | $17.37 | 198000 |
| 2023-11-01 | 37.09 | $16.75 | 346413 |
| 2023-10-31 | 38.20 | $16.23 | 254800 |
| 2023-10-30 | 38.23 | $15.77 | 266512 |
| 2023-10-27 | 37.55 | $15.74 | 158606 |
| 2023-10-26 | 36.86 | $15.92 | 177100 |
| 2023-10-25 | 36.11 | $15.54 | 180100 |
| 2023-10-24 | 35.13 | $15.95 | 148100 |
| 2023-10-23 | 34.38 | $15.77 | 175505 |
| 2023-10-20 | 33.59 | $15.95 | 110900 |
| 2023-10-19 | 32.90 | $16.04 | 163922 |
| 2023-10-18 | 32.25 | $16.52 | 109135 |
| 2023-10-17 | 32.10 | $16.74 | 168800 |
| 2023-10-16 | 32.05 | $16.66 | 143000 |
| 2023-10-13 | 31.80 | $16.52 | 176400 |
| 2023-10-12 | 31.32 | $16.55 | 203200 |
| 2023-10-11 | 30.93 | $16.86 | 157914 |
| 2023-10-10 | 30.73 | $16.66 | 105709 |
| 2023-10-09 | 30.27 | $16.65 | 218901 |
| 2023-10-06 | 29.63 | $16.37 | 253535 |
| 2023-10-05 | 28.25 | $16.38 | 282536 |
| 2023-10-04 | 27.01 | $16.69 | 150500 |
| 2023-10-03 | 25.78 | $16.54 | 251802 |
| 2023-10-02 | 24.48 | $16.98 | 230300 |
| 2023-09-29 | 23.57 | $17.16 | 183500 |
| 2023-09-28 | 22.87 | $17.18 | 136602 |
| 2023-09-27 | 21.48 | $17.12 | 150862 |
| 2023-09-26 | 20.07 | $17.33 | 191247 |
| 2023-09-25 | 18.75 | $17.66 | 150838 |
| 2023-09-22 | 17.77 | $17.86 | 148321 |
| 2023-09-21 | 16.97 | $17.90 | 124700 |
| 2023-09-20 | 16.33 | $18.28 | 119013 |
| 2023-09-19 | 16.31 | $18.27 | 143500 |
| 2023-09-18 | 16.30 | $18.54 | 170700 |
| 2023-09-15 | 16.58 | $18.38 | 91037 |
| 2023-09-14 | 16.16 | $18.39 | 144934 |
| 2023-09-13 | 15.63 | $17.97 | 109900 |
| 2023-09-12 | 14.62 | $18.18 | 91400 |
| 2023-09-11 | 13.95 | $18.41 | 120500 |
| 2023-09-08 | 13.71 | $18.47 | 123800 |
| 2023-09-07 | 13.57 | $18.60 | 77908 |
| 2023-09-06 | 13.58 | $18.56 | 96323 |
| 2023-09-05 | 13.59 | $18.75 | 88700 |
| 2023-09-01 | 14.08 | $18.90 | 146541 |
| 2023-08-31 | 14.76 | $18.81 | 95507 |
| 2023-08-30 | 15.51 | $18.87 | 118100 |
| 2023-08-29 | 16.20 | $19.04 | 167926 |
| 2023-08-28 | 16.94 | $18.81 | 66600 |
| 2023-08-25 | 17.58 | $18.73 | 71300 |
| 2023-08-24 | 17.98 | $18.63 | 90500 |
| 2023-08-23 | 18.47 | $18.85 | 82500 |
| 2023-08-22 | 18.67 | $18.51 | 70714 |
| 2023-08-21 | 18.01 | $18.45 | 93200 |
| 2023-08-18 | 17.32 | $18.60 | 128525 |
| 2023-08-17 | 16.99 | $18.70 | 119500 |
| 2023-08-16 | 16.85 | $18.84 | 145538 |
| 2023-08-15 | 16.95 | $19.01 | 70714 |
| 2023-08-14 | 17.42 | $19.31 | 88000 |
| 2023-08-11 | 17.92 | $19.34 | 66702 |
| 2023-08-10 | 18.47 | $19.26 | 83825 |
| 2023-08-09 | 18.86 | $19.27 | 96900 |
| 2023-08-08 | 19.40 | $19.32 | 93422 |
| 2023-08-07 | 20.04 | $19.39 | 76805 |
| 2023-08-04 | 20.55 | $19.30 | 100200 |
| 2023-08-03 | 21.03 | $19.30 | 154901 |
| 2023-08-02 | 21.60 | $19.57 | 111935 |
| 2023-08-01 | 21.29 | $19.78 | 139400 |
| 2023-07-31 | 20.63 | $19.80 | 147743 |
| 2023-07-28 | 19.94 | $19.50 | 101200 |
| 2023-07-27 | 19.54 | $19.39 | 102919 |
| 2023-07-26 | 19.11 | $19.61 | 103270 |
| 2023-07-25 | 18.83 | $19.49 | 91200 |
| 2023-07-24 | 18.68 | $19.40 | 134500 |
| 2023-07-21 | 18.54 | $19.37 | 84000 |
| 2023-07-20 | 18.39 | $19.40 | 131110 |
| 2023-07-19 | 18.25 | $19.38 | 81000 |
| 2023-07-18 | 18.21 | $19.11 | 109900 |
| 2023-07-17 | 18.43 | $19.26 | 101500 |
| 2023-07-14 | 18.14 | $19.35 | 98000 |
| 2023-07-13 | 17.59 | $19.51 | 90900 |
| 2023-07-12 | 16.96 | $19.52 | 130038 |
| 2023-07-11 | 16.29 | $19.29 | 92939 |
| 2023-07-10 | 15.91 | $19.27 | 156400 |
| 2023-07-07 | 15.38 | $19.30 | 193400 |
| 2023-07-06 | 14.95 | $18.93 | 103728 |
| 2023-07-05 | 14.82 | $19.23 | 118037 |
| 2023-07-03 | 14.12 | $19.17 | 135500 |
| 2023-06-30 | 13.44 | $18.99 | 108864 |
| 2023-06-29 | 13.09 | $18.84 | 97500 |
| 2023-06-28 | 13.20 | $18.68 | 111145 |
| 2023-06-27 | 13.57 | $18.60 | 146300 |
| 2023-06-26 | 14.08 | $18.28 | 169148 |
| 2023-06-23 | 14.35 | $18.03 | 126829 |
| 2023-06-22 | 14.37 | $18.06 | 167025 |
| 2023-06-21 | 14.28 | $18.19 | 107128 |
| 2023-06-20 | 14.43 | $18.25 | 145800 |
| 2023-06-16 | 14.92 | $18.49 | 117337 |
| 2023-06-15 | 15.51 | $18.61 | 109611 |
| 2023-06-14 | 16.13 | $18.59 | 110646 |
| 2023-06-13 | 16.81 | $18.53 | 125912 |
| 2023-06-12 | 17.61 | $18.60 | 120400 |
| 2023-06-09 | 18.29 | $18.74 | 79046 |
| 2023-06-08 | 18.63 | $18.86 | 107800 |
| 2023-06-07 | 18.74 | $19.01 | 115200 |
| 2023-06-06 | 18.86 | $18.73 | 102431 |
| 2023-06-05 | 19.36 | $18.59 | 101685 |
| 2023-06-02 | 20.17 | $18.52 | 149800 |
| 2023-06-01 | 21.02 | $18.38 | 115900 |
| 2023-05-31 | 21.97 | $18.12 | 156724 |
| 2023-05-30 | 22.51 | $18.00 | 276741 |
| 2023-05-26 | 22.74 | $17.75 | 152032 |
| 2023-05-25 | 22.39 | $17.42 | 134200 |
| 2023-05-24 | 21.66 | $17.53 | 147050 |
| 2023-05-23 | 21.02 | $17.80 | 166600 |
| 2023-05-22 | 20.72 | $17.93 | 186300 |
| 2023-05-19 | 20.49 | $17.88 | 117200 |
| 2023-05-18 | 20.24 | $17.93 | 105024 |
| 2023-05-17 | 19.80 | $17.86 | 206000 |
| 2023-05-16 | 19.27 | $17.89 | 167700 |
| 2023-05-15 | 18.75 | $18.09 | 147142 |
| 2023-05-12 | 18.43 | $18.10 | 81400 |
| 2023-05-11 | 18.09 | $18.12 | 97700 |
| 2023-05-10 | 17.80 | $18.34 | 102932 |
| 2023-05-09 | 17.76 | $18.33 | 91313 |
| 2023-05-08 | 17.54 | $18.63 | 79700 |
| 2023-05-05 | 17.67 | $18.73 | 103300 |
| 2023-05-04 | 17.76 | $18.40 | 107317 |
| 2023-05-03 | 17.51 | $18.58 | 102017 |
| 2023-05-02 | 17.53 | $18.75 | 120200 |
| 2023-05-01 | 17.67 | $19.08 | 123339 |
| 2023-04-28 | 18.33 | $19.39 | 118745 |
| 2023-04-27 | 19.02 | $19.03 | 115723 |
| 2023-04-26 | 19.15 | $18.65 | 116100 |
| 2023-04-25 | 18.83 | $18.63 | 88200 |
| 2023-04-24 | 18.53 | $19.03 | 82045 |
| 2023-04-21 | 18.51 | $18.96 | 71836 |
| 2023-04-20 | 18.46 | $18.98 | 74700 |
| 2023-04-19 | 18.41 | $19.04 | 98300 |
| 2023-04-18 | 18.51 | $19.12 | 72500 |
| 2023-04-17 | 18.68 | $19.14 | 112000 |
| 2023-04-14 | 18.71 | $19.00 | 92606 |
| 2023-04-13 | 18.74 | $19.14 | 85100 |
| 2023-04-12 | 18.97 | $19.18 | 102900 |
| 2023-04-11 | 19.21 | $19.41 | 54100 |
| 2023-04-10 | 19.73 | $19.50 | 155814 |
| 2023-04-06 | 20.15 | $19.36 | 101013 |
| 2023-04-05 | 20.73 | $19.35 | 75600 |
| 2023-04-04 | 21.47 | $19.66 | 76200 |
| 2023-04-03 | 22.53 | $19.57 | 140100 |
| 2023-03-31 | 23.64 | $19.51 | 150000 |
| 2023-03-30 | 24.69 | $19.02 | 111400 |
| 2023-03-29 | 25.08 | $18.71 | 157936 |
| 2023-03-28 | 24.91 | $18.15 | 149030 |
| 2023-03-27 | 23.81 | $18.05 | 193204 |
| 2023-03-24 | 22.66 | $18.30 | 188100 |
| 2023-03-23 | 21.17 | $18.14 | 130023 |
| 2023-03-22 | 19.73 | $18.46 | 120441 |
| 2023-03-21 | 18.40 | $18.66 | 139605 |
| 2023-03-20 | 17.14 | $18.76 | 126145 |
| 2023-03-17 | 15.74 | $18.72 | 140000 |
| 2023-03-16 | 14.31 | $19.37 | 137674 |
| 2023-03-15 | 13.10 | $19.71 | 184800 |
| 2023-03-14 | 11.88 | $19.64 | 120134 |
| 2023-03-13 | 10.87 | $20.45 | 112115 |
| 2023-03-10 | 10.36 | $20.48 | 140241 |
| 2023-03-09 | 9.84 | $20.69 | 104039 |
| 2023-03-08 | 9.78 | $21.37 | 60602 |
| 2023-03-07 | 10.14 | $21.33 | 81200 |
| 2023-03-06 | 10.41 | $21.84 | 93737 |
| 2023-03-03 | 10.50 | $21.38 | 58437 |
| 2023-03-02 | 11.04 | $21.26 | 71114 |
| 2023-03-01 | 11.39 | $21.17 | 62700 |
| 2023-02-28 | 11.86 | $21.23 | 94300 |
| 2023-02-27 | 12.48 | $21.41 | 63348 |
| 2023-02-24 | 12.91 | $21.31 | 97347 |
| 2023-02-23 | 13.29 | $21.31 | 65643 |
| 2023-02-22 | 13.33 | $21.14 | 77100 |
| 2023-02-21 | 13.34 | $21.07 | 113208 |
| 2023-02-17 | 13.35 | $21.54 | 72514 |
| 2023-02-16 | 13.63 | $21.48 | 160838 |
| 2023-02-15 | 14.04 | $22.01 | 102602 |
| 2023-02-14 | 14.52 | $22.22 | 62300 |
| 2023-02-13 | 14.79 | $22.45 | 85318 |
| 2023-02-10 | 15.08 | $22.17 | 88500 |
| 2023-02-09 | 15.60 | $22.18 | 84600 |
| 2023-02-08 | 16.06 | $22.54 | 70221 |
| 2023-02-07 | 16.26 | $22.89 | 128200 |
| 2023-02-06 | 16.47 | $22.53 | 103100 |
| 2023-02-03 | 16.49 | $22.65 | 148146 |
| 2023-02-02 | 16.25 | $23.26 | 80546 |
| 2023-02-01 | 15.52 | $22.85 | 130100 |
| 2023-01-31 | 14.96 | $23.08 | 129100 |
| 2023-01-30 | 14.37 | $22.29 | 90800 |
| 2023-01-27 | 14.28 | $22.58 | 84928 |
| 2023-01-26 | 14.01 | $22.31 | 67900 |
| 2023-01-25 | 14.04 | $22.03 | 73449 |
| 2023-01-24 | 14.24 | $22.03 | 66640 |
| 2023-01-23 | 14.44 | $21.89 | 134600 |
| 2023-01-20 | 14.75 | $22.01 | 107737 |
| 2023-01-19 | 15.10 | $21.96 | 80117 |
| 2023-01-18 | 15.33 | $22.00 | 117641 |
| 2023-01-17 | 15.45 | $22.32 | 137500 |
| 2023-01-13 | 15.42 | $22.48 | 84500 |
| 2023-01-12 | 15.24 | $22.63 | 133628 |
| 2023-01-11 | 14.78 | $22.63 | 150147 |
| 2023-01-10 | 14.30 | $22.76 | 76942 |
| 2023-01-09 | 13.84 | $22.45 | 102938 |
| 2023-01-06 | 13.45 | $21.95 | 90913 |
| 2023-01-05 | 13.24 | $21.21 | 82900 |
| 2023-01-04 | 13.50 | $21.27 | 64600 |
| 2023-01-03 | 13.61 | $21.15 | 111500 |
| 2022-12-30 | 14.09 | $20.38 | 178544 |
| 2022-12-29 | 14.58 | $20.39 | 146900 |
| 2022-12-28 | 15.05 | $20.03 | 173700 |
| 2022-12-27 | 15.37 | $20.07 | 103447 |
| 2022-12-23 | 15.78 | $20.23 | 114600 |
| 2022-12-22 | 16.15 | $20.06 | 248621 |
| 2022-12-21 | 16.53 | $20.58 | 205900 |
| 2022-12-20 | 17.38 | $21.08 | 103702 |
| 2022-12-19 | 18.04 | $21.06 | 239400 |
| 2022-12-16 | 18.74 | $22.11 | 146600 |
| 2022-12-15 | 18.90 | $22.72 | 396100 |
| 2022-12-14 | 18.48 | $22.66 | 208324 |
| 2022-12-13 | 18.30 | $22.76 | 363434 |
| 2022-12-12 | 18.10 | $21.92 | 139541 |
| 2022-12-09 | 18.63 | $21.49 | 137402 |
| 2022-12-08 | 19.56 | $21.60 | 182600 |
| 2022-12-07 | 20.46 | $22.62 | 141825 |
| 2022-12-06 | 20.74 | $23.51 | 212711 |
| 2022-12-05 | 20.07 | $23.77 | 281721 |
| 2022-12-02 | 19.05 | $24.25 | 333366 |
| 2022-12-01 | 17.99 | $23.41 | 287919 |
| 2022-11-30 | 17.09 | $23.14 | 141400 |
| 2022-11-29 | 16.59 | $22.60 | 73629 |
| 2022-11-28 | 16.47 | $22.32 | 139105 |
| 2022-11-25 | 16.34 | $22.70 | 86716 |
| 2022-11-23 | 15.92 | $22.41 | 223042 |
| 2022-11-22 | 15.71 | $21.94 | 111500 |
| 2022-11-21 | 15.91 | $21.65 | 174423 |
| 2022-11-18 | 16.35 | $21.14 | 100207 |
| 2022-11-17 | 17.18 | $20.96 | 121434 |
| 2022-11-16 | 17.96 | $21.15 | 141300 |
| 2022-11-15 | 18.58 | $21.50 | 158242 |
| 2022-11-14 | 18.95 | $21.82 | 116401 |
| 2022-11-11 | 18.95 | $22.41 | 104200 |
| 2022-11-10 | 18.40 | $22.65 | 190900 |
| 2022-11-09 | 17.84 | $21.48 | 126139 |
| 2022-11-08 | 18.19 | $21.14 | 113342 |
| 2022-11-07 | 18.74 | $21.13 | 125617 |
| 2022-11-04 | 19.36 | $20.83 | 119641 |
| 2022-11-03 | 20.29 | $20.73 | 116900 |
| 2022-11-02 | 21.17 | $20.91 | 167318 |
| 2022-11-01 | 21.93 | $21.29 | 187432 |
| 2022-10-31 | 22.31 | $21.85 | 156262 |
| 2022-10-28 | 22.66 | $21.35 | 121041 |
| 2022-10-27 | 23.61 | $21.18 | 81500 |
| 2022-10-26 | 24.65 | $20.91 | 107207 |
| 2022-10-25 | 25.85 | $20.86 | 149200 |
| 2022-10-24 | 26.89 | $20.26 | 168900 |
| 2022-10-21 | 27.40 | $19.95 | 87000 |
| 2022-10-20 | 27.66 | $20.10 | 93821 |
| 2022-10-19 | 28.11 | $20.16 | 206119 |
| 2022-10-18 | 28.41 | $20.33 | 208244 |
| 2022-10-17 | 28.99 | $20.06 | 112600 |
| 2022-10-14 | 29.10 | $19.67 | 111100 |
| 2022-10-13 | 29.18 | $19.93 | 97445 |
| 2022-10-12 | 29.02 | $19.81 | 69400 |
| 2022-10-11 | 29.03 | $20.03 | 150748 |
| 2022-10-10 | 29.03 | $19.88 | 113100 |
| 2022-10-07 | 29.13 | $19.57 | 113114 |
| 2022-10-06 | 29.24 | $20.22 | 158800 |
| 2022-10-05 | 29.34 | $19.83 | 491100 |
| 2022-10-04 | 29.60 | $21.02 | 202456 |
| 2022-10-03 | 30.17 | $19.89 | 343022 |
| 2022-09-30 | 30.18 | $19.39 | 131824 |
| 2022-09-29 | 29.13 | $19.09 | 204100 |
| 2022-09-28 | 28.02 | $19.84 | 169163 |
| 2022-09-27 | 26.98 | $19.19 | 237731 |
| 2022-09-26 | 25.24 | $19.07 | 219200 |
| 2022-09-23 | 23.40 | $19.40 | 343300 |
| 2022-09-22 | 21.61 | $20.26 | 160600 |
| 2022-09-21 | 20.17 | $20.84 | 96900 |
| 2022-09-20 | 18.97 | $21.22 | 104800 |
| 2022-09-19 | 17.95 | $21.76 | 66900 |
| 2022-09-16 | 17.16 | $21.95 | 85037 |
| 2022-09-15 | 16.49 | $22.36 | 43622 |
| 2022-09-14 | 16.22 | $22.69 | 87200 |
| 2022-09-13 | 16.16 | $22.97 | 61409 |
| 2022-09-12 | 16.42 | $23.56 | 57713 |
| 2022-09-09 | 17.22 | $23.35 | 64500 |
| 2022-09-08 | 17.83 | $23.19 | 69100 |
| 2022-09-07 | 18.48 | $23.56 | 43200 |
| 2022-09-06 | 19.20 | $23.27 | 71102 |
| 2022-09-02 | 19.50 | $23.50 | 63349 |
| 2022-09-01 | 19.94 | $23.64 | 64500 |
| 2022-08-31 | 20.27 | $23.52 | 75024 |
| 2022-08-30 | 21.03 | $23.29 | 103900 |
| 2022-08-29 | 21.81 | $23.68 | 86800 |
| 2022-08-26 | 22.76 | $23.50 | 67200 |
| 2022-08-25 | 23.86 | $23.83 | 54100 |
| 2022-08-24 | 25.06 | $23.75 | 64310 |
| 2022-08-23 | 26.31 | $23.28 | 89900 |
| 2022-08-22 | 27.49 | $23.54 | 94300 |
| 2022-08-19 | 28.81 | $24.09 | 76900 |
| 2022-08-18 | 29.52 | $24.62 | 53000 |
| 2022-08-17 | 29.55 | $25.01 | 78200 |
| 2022-08-16 | 29.17 | $25.12 | 69424 |
| 2022-08-15 | 28.37 | $25.52 | 116030 |
| 2022-08-12 | 27.54 | $25.17 | 67126 |
| 2022-08-11 | 26.90 | $24.59 | 87400 |
| 2022-08-10 | 26.32 | $24.97 | 126434 |
| 2022-08-09 | 25.12 | $24.81 | 53528 |
| 2022-08-08 | 23.95 | $24.85 | 169031 |
| 2022-08-05 | 22.52 | $25.28 | 184500 |
| 2022-08-04 | 21.02 | $24.61 | 44626 |
| 2022-08-03 | 19.84 | $24.49 | 78022 |
| 2022-08-02 | 18.55 | $24.43 | 58000 |
| 2022-08-01 | 17.19 | $24.65 | 159100 |
| 2022-07-29 | 15.84 | $24.05 | 101507 |
| 2022-07-28 | 14.90 | $23.97 | 83407 |
| 2022-07-27 | 14.03 | $23.27 | 70700 |
| 2022-07-26 | 13.56 | $22.94 | 100200 |
| 2022-07-25 | 13.39 | $22.94 | 130945 |
| 2022-07-22 | 13.31 | $22.67 | 110700 |
| 2022-07-21 | 13.39 | $22.55 | 86700 |
| 2022-07-20 | 13.69 | $22.28 | 58231 |
| 2022-07-19 | 14.22 | $22.20 | 62629 |
| 2022-07-18 | 14.91 | $21.84 | 90000 |
| 2022-07-15 | 15.63 | $22.01 | 359000 |
| 2022-07-14 | 16.14 | $21.69 | 116800 |
| 2022-07-13 | 16.32 | $21.75 | 114100 |
| 2022-07-12 | 16.51 | $21.85 | 111500 |
| 2022-07-11 | 17.06 | $22.07 | 131426 |
| 2022-07-08 | 17.82 | $22.30 | 163428 |
| 2022-07-07 | 18.53 | $22.33 | 160300 |
| 2022-07-06 | 19.37 | $21.90 | 146117 |
| 2022-07-05 | 20.38 | $21.98 | 108046 |
| 2022-07-01 | 21.22 | $21.82 | 123329 |
| 2022-06-30 | 21.98 | $21.34 | 159700 |
| 2022-06-29 | 22.53 | $21.28 | 88900 |
| 2022-06-28 | 22.80 | $21.19 | 72900 |
| 2022-06-27 | 23.31 | $21.38 | 80600 |
| 2022-06-24 | 23.61 | $21.34 | 130222 |
| 2022-06-23 | 23.75 | $20.92 | 104206 |
| 2022-06-22 | 23.39 | $20.67 | 99413 |
| 2022-06-21 | 23.02 | $20.61 | 114500 |
| 2022-06-17 | 22.35 | $20.29 | 204043 |
| 2022-06-16 | 21.61 | $20.32 | 167500 |
| 2022-06-15 | 20.85 | $21.26 | 159700 |
| 2022-06-14 | 20.25 | $20.47 | 380420 |
| 2022-06-13 | 19.25 | $20.92 | 176544 |
| 2022-06-10 | 18.40 | $22.25 | 109600 |
| 2022-06-09 | 18.35 | $22.69 | 65700 |
| 2022-06-08 | 18.73 | $23.11 | 100800 |
| 2022-06-07 | 19.54 | $23.63 | 74200 |
| 2022-06-06 | 20.57 | $23.31 | 71827 |
| 2022-06-03 | 21.60 | $23.31 | 64737 |
| 2022-06-02 | 22.63 | $23.49 | 176200 |
| 2022-06-01 | 23.72 | $23.38 | 96505 |
| 2022-05-31 | 24.60 | $23.31 | 105900 |
| 2022-05-27 | 25.72 | $23.55 | 78202 |
| 2022-05-26 | 26.71 | $22.92 | 149400 |
| 2022-05-25 | 27.14 | $22.65 | 126639 |
| 2022-05-24 | 27.32 | $22.38 | 112500 |
| 2022-05-23 | 27.18 | $22.05 | 132113 |
| 2022-05-20 | 26.52 | $21.76 | 109712 |
| 2022-05-19 | 25.82 | $21.89 | 127220 |
| 2022-05-18 | 25.22 | $22.01 | 75700 |
| 2022-05-17 | 24.62 | $22.57 | 120532 |
| 2022-05-16 | 24.16 | $22.27 | 96618 |
| 2022-05-13 | 23.42 | $22.38 | 101700 |
| 2022-05-12 | 22.67 | $22.00 | 137900 |
| 2022-05-11 | 21.43 | $22.03 | 107436 |
| 2022-05-10 | 20.24 | $22.11 | 190700 |
| 2022-05-09 | 18.99 | $22.66 | 136200 |
| 2022-05-06 | 18.11 | $23.51 | 144300 |
| 2022-05-05 | 17.60 | $24.15 | 79648 |
| 2022-05-04 | 17.53 | $24.98 | 61109 |
| 2022-05-03 | 17.59 | $24.23 | 76535 |
| 2022-05-02 | 16.92 | $23.86 | 149030 |
| 2022-04-29 | 16.22 | $24.51 | 134412 |
| 2022-04-28 | 16.19 | $25.44 | 97605 |
| 2022-04-27 | 16.53 | $24.92 | 71109 |
| 2022-04-26 | 16.70 | $25.07 | 54800 |
| 2022-04-25 | 16.99 | $25.35 | 59116 |
| 2022-04-22 | 17.33 | $25.54 | 65144 |
| 2022-04-21 | 18.08 | $25.85 | 69544 |
| 2022-04-20 | 18.80 | $26.11 | 88500 |
| 2022-04-19 | 19.64 | $25.53 | 89100 |
| 2022-04-18 | 20.21 | $24.90 | 109600 |
| 2022-04-14 | 20.41 | $25.00 | 65000 |
| 2022-04-13 | 20.78 | $25.29 | 79867 |
| 2022-04-12 | 21.45 | $25.45 | 57226 |
| 2022-04-11 | 22.23 | $25.53 | 82000 |
| 2022-04-08 | 23.15 | $25.72 | 55312 |
| 2022-04-07 | 24.20 | $25.72 | 88813 |
| 2022-04-06 | 25.31 | $26.10 | 74624 |
| 2022-04-05 | 26.36 | $26.40 | 61700 |
| 2022-04-04 | 27.06 | $27.01 | 69600 |
| 2022-04-01 | 27.19 | $27.29 | 111042 |
| 2022-03-31 | 27.37 | $26.89 | 139217 |
| 2022-03-30 | 27.68 | $26.17 | 71600 |
| 2022-03-29 | 28.71 | $26.32 | 115028 |
| 2022-03-28 | 29.79 | $25.48 | 58900 |
| 2022-03-25 | 30.93 | $25.09 | 46900 |
| 2022-03-24 | 31.56 | $24.80 | 91800 |
| 2022-03-23 | 32.15 | $25.03 | 58015 |
| 2022-03-22 | 32.83 | $25.23 | 99500 |
| 2022-03-21 | 33.54 | $24.79 | 73637 |
| 2022-03-18 | 34.29 | $25.14 | 67038 |
| 2022-03-17 | 35.19 | $24.97 | 64000 |
| 2022-03-16 | 35.76 | $24.65 | 120331 |
| 2022-03-15 | 35.97 | $24.20 | 108600 |
| 2022-03-14 | 35.62 | $24.03 | 117935 |
| 2022-03-11 | 35.24 | $24.32 | 86943 |
| 2022-03-10 | 35.08 | $24.48 | 138804 |
| 2022-03-09 | 34.68 | $24.47 | 65100 |
| 2022-03-08 | 34.42 | $24.21 | 100100 |
| 2022-03-07 | 34.00 | $24.31 | 75874 |
| 2022-03-04 | 33.64 | $24.86 | 69439 |
| 2022-03-03 | 33.44 | $24.87 | 68900 |
| 2022-03-02 | 33.29 | $24.64 | 100500 |
| 2022-03-01 | 33.01 | $24.56 | 93300 |
| 2022-02-28 | 32.62 | $24.62 | 137230 |
| 2022-02-25 | 32.21 | $24.75 | 71500 |
| 2022-02-24 | 31.59 | $24.11 | 276712 |
| 2022-02-23 | 30.17 | $23.36 | 174900 |
| 2022-02-22 | 29.01 | $23.60 | 260900 |
| 2022-02-18 | 27.84 | $24.39 | 165700 |
| 2022-02-17 | 26.95 | $24.50 | 152200 |
| 2022-02-16 | 26.13 | $25.18 | 72013 |
| 2022-02-15 | 25.67 | $25.13 | 104625 |
| 2022-02-14 | 25.17 | $25.27 | 85447 |
| 2022-02-11 | 24.76 | $25.84 | 71011 |
| 2022-02-10 | 24.67 | $26.07 | 64836 |
| 2022-02-09 | 24.73 | $26.32 | 54500 |
| 2022-02-08 | 24.65 | $26.00 | 84600 |
| 2022-02-07 | 24.41 | $26.15 | 85700 |
| 2022-02-04 | 24.24 | $26.09 | 106143 |
| 2022-02-03 | 24.06 | $26.73 | 76600 |
| 2022-02-02 | 24.37 | $26.84 | 132700 |
| 2022-02-01 | 24.44 | $26.42 | 107100 |
| 2022-01-31 | 24.15 | $26.27 | 136048 |
| 2022-01-28 | 23.49 | $25.66 | 105707 |
| 2022-01-27 | 22.04 | $25.08 | 113042 |
| 2022-01-26 | 20.59 | $25.27 | 105500 |
| 2022-01-25 | 19.14 | $25.60 | 133109 |
| 2022-01-24 | 17.37 | $25.75 | 395671 |
| 2022-01-21 | 15.45 | $26.03 | 542100 |
| 2022-01-20 | 14.21 | $27.63 | 123244 |
| 2022-01-19 | 14.20 | $27.87 | 133337 |
| 2022-01-18 | 14.43 | $28.08 | 128325 |
| 2022-01-14 | 14.86 | $28.27 | 149110 |
| 2022-01-13 | 15.31 | $28.01 | 75936 |
| 2022-01-12 | 16.09 | $28.25 | 52300 |
| 2022-01-11 | 16.87 | $28.43 | 59742 |
| 2022-01-10 | 17.65 | $28.32 | 85424 |
| 2022-01-07 | 18.47 | $28.61 | 74000 |
| 2022-01-06 | 18.46 | $28.55 | 87900 |
| 2022-01-05 | 18.80 | $28.05 | 155000 |
| 2022-01-04 | 19.07 | $29.37 | 164900 |
| 2022-01-03 | 17.73 | $29.08 | 190405 |
| 2021-12-31 | 16.56 | $28.62 | 121734 |
| 2021-12-30 | 15.55 | $28.46 | 57400 |
| 2021-12-29 | 15.02 | $28.33 | 79046 |
| 2021-12-28 | 14.59 | $28.20 | 76400 |
| 2021-12-27 | 14.23 | $28.14 | 106511 |
| 2021-12-23 | 13.96 | $27.70 | 89932 |
| 2021-12-22 | 14.28 | $27.55 | 63347 |
| 2021-12-21 | 14.94 | $27.08 | 60401 |
| 2021-12-20 | 15.26 | $26.90 | 86803 |
| 2021-12-17 | 15.25 | $27.13 | 104503 |
| 2021-12-16 | 15.37 | $27.13 | 145629 |
| 2021-12-15 | 15.51 | $27.44 | 46005 |
| 2021-12-14 | 16.27 | $27.17 | 62800 |
| 2021-12-13 | 17.00 | $27.41 | 63100 |
| 2021-12-10 | 17.34 | $27.42 | 43924 |
| 2021-12-09 | 17.48 | $27.46 | 42600 |
| 2021-12-08 | 17.45 | $27.54 | 96500 |
| 2021-12-07 | 17.42 | $27.44 | 59300 |
| 2021-12-06 | 17.62 | $26.97 | 60209 |
| 2021-12-03 | 18.47 | $26.60 | 49206 |
| 2021-12-02 | 18.96 | $26.87 | 50931 |
| 2021-12-01 | 19.56 | $26.54 | 73800 |
| 2021-11-30 | 20.18 | $26.89 | 87500 |
| 2021-11-29 | 20.95 | $27.27 | 68400 |
| 2021-11-26 | 21.84 | $26.93 | 53300 |
| 2021-11-24 | 22.80 | $27.44 | 51032 |
| 2021-11-23 | 23.53 | $27.17 | 57500 |
| 2021-11-22 | 24.76 | $27.03 | 75216 |
| 2021-11-19 | 26.01 | $27.48 | 50500 |
| 2021-11-18 | 26.61 | $27.61 | 50600 |
| 2021-11-17 | 26.74 | $27.67 | 51800 |
| 2021-11-16 | 26.86 | $27.75 | 74047 |
| 2021-11-15 | 26.56 | $27.95 | 68000 |
| 2021-11-12 | 26.27 | $27.68 | 59600 |
| 2021-11-11 | 26.33 | $27.64 | 36000 |
| 2021-11-10 | 26.39 | $27.61 | 55300 |
| 2021-11-09 | 26.34 | $27.78 | 45541 |
| 2021-11-08 | 26.31 | $27.61 | 63900 |
| 2021-11-05 | 26.28 | $27.83 | 61400 |
| 2021-11-04 | 25.81 | $27.74 | 88500 |
| 2021-11-03 | 25.31 | $27.93 | 95742 |
| 2021-11-02 | 24.52 | $27.81 | 88600 |
| 2021-11-01 | 23.88 | $27.54 | 64500 |
| 2021-10-29 | 23.61 | $27.52 | 72311 |
| 2021-10-28 | 23.33 | $27.58 | 117500 |
| 2021-10-27 | 23.10 | $27.25 | 69611 |
| 2021-10-26 | 22.99 | $27.31 | 66500 |
| 2021-10-25 | 23.04 | $27.22 | 72000 |
| 2021-10-22 | 23.17 | $27.12 | 71014 |
| 2021-10-21 | 23.42 | $27.00 | 55147 |
| 2021-10-20 | 23.80 | $26.93 | 69015 |
| 2021-10-19 | 24.27 | $26.66 | 65600 |
| 2021-10-18 | 25.07 | $26.50 | 121600 |
| 2021-10-15 | 26.23 | $26.40 | 59229 |
| 2021-10-14 | 27.49 | $26.25 | 54600 |
| 2021-10-13 | 28.77 | $25.94 | 104700 |
| 2021-10-12 | 29.75 | $25.88 | 104500 |
| 2021-10-11 | 30.71 | $25.86 | 81844 |
| 2021-10-08 | 31.72 | $25.90 | 50017 |
| 2021-10-07 | 32.91 | $25.99 | 47000 |
| 2021-10-06 | 34.25 | $25.88 | 73809 |
| 2021-10-05 | 35.26 | $25.78 | 92400 |
| 2021-10-04 | 36.42 | $25.90 | 68927 |
| 2021-10-01 | 37.77 | $25.85 | 76300 |
| 2021-09-30 | 39.16 | $25.65 | 80429 |
| 2021-09-29 | 40.69 | $25.77 | 98509 |
| 2021-09-28 | 42.41 | $25.63 | 146730 |
| 2021-09-27 | 44.22 | $26.06 | 105500 |
| 2021-09-24 | 46.43 | $26.54 | 52800 |
| 2021-09-23 | 48.23 | $26.75 | 112014 |
| 2021-09-22 | 49.94 | $27.11 | 69103 |
| 2021-09-21 | 51.54 | $26.79 | 85821 |
| 2021-09-20 | 53.49 | $26.76 | 109400 |
| 2021-09-17 | 55.54 | $27.25 | 44803 |
| 2021-09-16 | 56.86 | $27.48 | 139304 |
| 2021-09-15 | 58.15 | $27.95 | 115202 |
| 2021-09-14 | 58.61 | $28.13 | 86600 |
| 2021-09-13 | 59.10 | $28.05 | 143519 |
| 2021-09-10 | 59.56 | $28.17 | 73830 |
| 2021-09-09 | 59.92 | $28.24 | 92800 |
| 2021-09-08 | 59.95 | $28.25 | 50300 |
| 2021-09-07 | 60.02 | $28.13 | 107717 |
| 2021-09-03 | 60.09 | $28.38 | 61900 |
| 2021-09-02 | 59.70 | $28.21 | 83040 |
| 2021-09-01 | 59.32 | $28.00 | 106100 |
| 2021-08-31 | 59.00 | $27.47 | 100608 |
| 2021-08-30 | 58.81 | $27.32 | 50700 |
| 2021-08-27 | 58.67 | $27.08 | 64900 |
| 2021-08-26 | 58.59 | $26.76 | 61325 |
| 2021-08-25 | 58.62 | $26.73 | 58400 |
| 2021-08-24 | 58.65 | $26.75 | 93200 |
| 2021-08-23 | 58.68 | $26.54 | 62800 |
| 2021-08-20 | 58.72 | $26.65 | 75500 |
| 2021-08-19 | 58.59 | $26.69 | 91952 |
| 2021-08-18 | 58.44 | $26.92 | 56931 |
| 2021-08-17 | 58.01 | $27.26 | 108617 |
| 2021-08-16 | 57.49 | $27.30 | 125100 |
| 2021-08-13 | 56.65 | $27.33 | 65717 |
| 2021-08-12 | 55.80 | $27.21 | 54746 |
| 2021-08-11 | 54.92 | $27.10 | 77932 |
| 2021-08-10 | 54.01 | $26.84 | 54500 |
| 2021-08-09 | 53.07 | $26.97 | 121901 |
| 2021-08-06 | 52.09 | $26.75 | 73400 |
| 2021-08-05 | 51.07 | $26.70 | 61400 |
| 2021-08-04 | 50.02 | $26.45 | 84400 |
| 2021-08-03 | 48.91 | $26.58 | 85145 |
| 2021-08-02 | 47.70 | $26.61 | 112522 |
| 2021-07-30 | 46.43 | $26.45 | 89425 |
| 2021-07-29 | 45.12 | $26.21 | 82330 |
| 2021-07-28 | 43.75 | $26.12 | 64600 |
| 2021-07-27 | 42.32 | $26.22 | 68000 |
| 2021-07-26 | 40.81 | $26.02 | 125702 |
| 2021-07-23 | 39.22 | $26.41 | 58000 |
| 2021-07-22 | 37.40 | $26.20 | 68924 |
| 2021-07-21 | 35.48 | $26.41 | 102014 |
| 2021-07-20 | 33.35 | $26.54 | 83846 |
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