Is Abrdn Healthcare Opportunities Fund (THQ) a Buy, Sell, or Hold?
Enter your email address below for free access to our Abrdn Healthcare Opportunities Fund (THQ) research center and poll results.
NYSE : THQ
Abrdn Healthcare Opportunities Fund — Technical Indicators
$18.86 USD
-$0.11 (-0.58%)
- Volume
- 165.55K
- Average Volume
- 196.38K
- Market Capitalization
- $781.51M
- P/E Ratio
- -26.94
- Dividend Yield
- 11.46%
- Price Target
- Year High
- $20.39
- Year Low
- $15.14
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$3.04
- Current Ratio
- $0.06
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
18.77
2026-07-22
Close Price
$18.85
Vol: 165322
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
16.03
Average
19.85
Maximum
24.84
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 18.77 | $18.85 | 165322 |
| 2026-07-21 | 18.77 | $18.97 | 204900 |
| 2026-07-20 | 18.76 | $18.90 | 251700 |
| 2026-07-17 | 18.75 | $18.74 | 765241 |
| 2026-07-16 | 18.74 | $18.80 | 250525 |
| 2026-07-15 | 18.73 | $18.54 | 163247 |
| 2026-07-14 | 18.73 | $18.45 | 265500 |
| 2026-07-13 | 18.74 | $18.76 | 240300 |
| 2026-07-10 | 18.74 | $18.99 | 136200 |
| 2026-07-09 | 18.71 | $19.13 | 186900 |
| 2026-07-08 | 18.68 | $18.87 | 214271 |
| 2026-07-07 | 18.65 | $19.14 | 216606 |
| 2026-07-06 | 18.61 | $19.01 | 386973 |
| 2026-07-02 | 18.55 | $18.98 | 667110 |
| 2026-07-01 | 18.49 | $18.69 | 275900 |
| 2026-06-30 | 18.45 | $18.73 | 340726 |
| 2026-06-29 | 18.43 | $18.79 | 387218 |
| 2026-06-26 | 18.42 | $18.58 | 326636 |
| 2026-06-25 | 18.42 | $18.33 | 404437 |
| 2026-06-24 | 18.42 | $18.05 | 1.1M |
| 2026-06-23 | 18.44 | $18.86 | 160631 |
| 2026-06-22 | 18.42 | $18.89 | 237400 |
| 2026-06-18 | 18.40 | $18.60 | 87141 |
| 2026-06-17 | 18.40 | $18.55 | 90700 |
| 2026-06-16 | 18.40 | $18.57 | 61829 |
| 2026-06-15 | 18.39 | $18.65 | 120000 |
| 2026-06-12 | 18.36 | $18.63 | 97415 |
| 2026-06-11 | 18.34 | $18.67 | 111441 |
| 2026-06-10 | 18.33 | $18.53 | 143459 |
| 2026-06-09 | 18.33 | $18.57 | 122038 |
| 2026-06-08 | 18.31 | $18.19 | 200800 |
| 2026-06-05 | 18.33 | $18.25 | 184506 |
| 2026-06-04 | 18.33 | $17.94 | 131100 |
| 2026-06-03 | 18.35 | $17.75 | 118903 |
| 2026-06-02 | 18.38 | $17.78 | 229710 |
| 2026-06-01 | 18.40 | $18.37 | 126253 |
| 2026-05-29 | 18.41 | $18.67 | 146060 |
| 2026-05-28 | 18.41 | $18.61 | 115800 |
| 2026-05-27 | 18.40 | $18.30 | 136200 |
| 2026-05-26 | 18.40 | $18.37 | 193100 |
| 2026-05-22 | 18.40 | $18.50 | 79804 |
| 2026-05-21 | 18.36 | $18.47 | 102100 |
| 2026-05-20 | 18.33 | $18.63 | 172969 |
| 2026-05-19 | 18.30 | $18.52 | 145500 |
| 2026-05-18 | 18.28 | $18.36 | 189432 |
| 2026-05-15 | 18.28 | $18.07 | 106400 |
| 2026-05-14 | 18.29 | $18.26 | 95700 |
| 2026-05-13 | 18.28 | $18.45 | 80336 |
| 2026-05-12 | 18.26 | $18.48 | 94084 |
| 2026-05-11 | 18.23 | $18.30 | 82328 |
| 2026-05-08 | 18.21 | $18.42 | 61000 |
| 2026-05-07 | 18.18 | $18.30 | 85800 |
| 2026-05-06 | 18.16 | $18.40 | 79538 |
| 2026-05-05 | 18.12 | $18.30 | 94700 |
| 2026-05-04 | 18.06 | $18.22 | 122100 |
| 2026-05-01 | 18.01 | $18.56 | 89313 |
| 2026-04-30 | 17.94 | $18.66 | 171500 |
| 2026-04-29 | 17.87 | $18.50 | 164546 |
| 2026-04-28 | 17.79 | $18.26 | 86200 |
| 2026-04-27 | 17.69 | $18.29 | 278300 |
| 2026-04-24 | 17.61 | $17.66 | 127565 |
| 2026-04-23 | 17.59 | $17.87 | 127627 |
| 2026-04-22 | 17.55 | $18.05 | 130680 |
| 2026-04-21 | 17.50 | $18.25 | 147429 |
| 2026-04-20 | 17.45 | $18.33 | 133611 |
| 2026-04-17 | 17.40 | $18.28 | 121200 |
| 2026-04-16 | 17.36 | $18.00 | 105077 |
| 2026-04-15 | 17.33 | $18.15 | 92529 |
| 2026-04-14 | 17.32 | $17.81 | 235200 |
| 2026-04-13 | 17.33 | $17.96 | 127402 |
| 2026-04-10 | 17.32 | $17.80 | 71800 |
| 2026-04-09 | 17.33 | $17.77 | 99300 |
| 2026-04-08 | 17.35 | $17.59 | 104001 |
| 2026-04-07 | 17.39 | $17.16 | 87223 |
| 2026-04-06 | 17.45 | $17.20 | 113608 |
| 2026-04-02 | 17.50 | $17.17 | 112014 |
| 2026-04-01 | 17.57 | $17.34 | 127746 |
| 2026-03-31 | 17.66 | $16.80 | 199014 |
| 2026-03-30 | 17.77 | $16.35 | 305200 |
| 2026-03-27 | 17.91 | $16.65 | 133944 |
| 2026-03-26 | 18.04 | $17.18 | 280905 |
| 2026-03-25 | 18.13 | $17.14 | 161212 |
| 2026-03-24 | 18.23 | $17.12 | 109123 |
| 2026-03-23 | 18.32 | $17.27 | 206663 |
| 2026-03-20 | 18.41 | $17.20 | 142222 |
| 2026-03-19 | 18.50 | $17.44 | 95822 |
| 2026-03-18 | 18.59 | $17.58 | 152334 |
| 2026-03-17 | 18.68 | $17.96 | 147800 |
| 2026-03-16 | 18.74 | $17.91 | 124500 |
| 2026-03-13 | 18.80 | $17.79 | 134139 |
| 2026-03-12 | 18.86 | $17.98 | 115000 |
| 2026-03-11 | 18.92 | $18.25 | 77400 |
| 2026-03-10 | 18.95 | $18.35 | 77350 |
| 2026-03-09 | 18.98 | $18.25 | 126131 |
| 2026-03-06 | 19.03 | $18.34 | 110100 |
| 2026-03-05 | 19.05 | $18.57 | 164913 |
| 2026-03-04 | 19.08 | $18.99 | 92115 |
| 2026-03-03 | 19.08 | $18.98 | 161321 |
| 2026-03-02 | 19.10 | $19.17 | 183834 |
| 2026-02-27 | 19.10 | $19.29 | 156820 |
| 2026-02-26 | 19.09 | $19.11 | 116000 |
| 2026-02-25 | 19.08 | $18.98 | 104728 |
| 2026-02-24 | 19.09 | $19.04 | 85900 |
| 2026-02-23 | 19.13 | $19.03 | 132137 |
| 2026-02-20 | 19.17 | $18.95 | 116231 |
| 2026-02-19 | 19.23 | $19.32 | 110649 |
| 2026-02-18 | 19.28 | $19.32 | 134100 |
| 2026-02-17 | 19.29 | $19.15 | 162606 |
| 2026-02-13 | 19.32 | $19.06 | 77600 |
| 2026-02-12 | 19.36 | $19.09 | 97236 |
| 2026-02-11 | 19.40 | $19.09 | 84400 |
| 2026-02-10 | 19.44 | $18.91 | 136708 |
| 2026-02-09 | 19.48 | $19.02 | 173505 |
| 2026-02-06 | 19.52 | $19.12 | 213000 |
| 2026-02-05 | 19.55 | $18.84 | 153305 |
| 2026-02-04 | 19.60 | $19.21 | 157608 |
| 2026-02-03 | 19.62 | $19.01 | 148174 |
| 2026-02-02 | 19.64 | $19.29 | 143707 |
| 2026-01-30 | 19.64 | $19.15 | 188336 |
| 2026-01-29 | 19.64 | $19.07 | 201976 |
| 2026-01-28 | 19.65 | $18.96 | 247238 |
| 2026-01-27 | 19.66 | $19.23 | 315600 |
| 2026-01-26 | 19.67 | $19.75 | 176100 |
| 2026-01-23 | 19.64 | $19.88 | 135931 |
| 2026-01-22 | 19.60 | $20.21 | 278400 |
| 2026-01-21 | 19.54 | $20.16 | 158900 |
| 2026-01-20 | 19.47 | $19.66 | 168526 |
| 2026-01-16 | 19.43 | $19.74 | 672918 |
| 2026-01-15 | 19.37 | $19.79 | 222334 |
| 2026-01-14 | 19.32 | $19.93 | 206600 |
| 2026-01-13 | 19.27 | $19.82 | 205325 |
| 2026-01-12 | 19.21 | $19.79 | 267800 |
| 2026-01-09 | 19.15 | $19.76 | 168629 |
| 2026-01-08 | 19.09 | $19.68 | 213717 |
| 2026-01-07 | 19.02 | $19.89 | 238234 |
| 2026-01-06 | 18.96 | $19.68 | 239900 |
| 2026-01-05 | 18.91 | $19.31 | 271809 |
| 2026-01-02 | 18.89 | $19.28 | 193300 |
| 2025-12-31 | 18.86 | $19.13 | 155400 |
| 2025-12-30 | 18.84 | $19.31 | 211700 |
| 2025-12-29 | 18.82 | $19.26 | 132800 |
| 2025-12-26 | 18.82 | $19.28 | 138722 |
| 2025-12-24 | 18.81 | $19.23 | 109600 |
| 2025-12-23 | 18.80 | $19.12 | 166113 |
| 2025-12-22 | 18.76 | $18.92 | 141326 |
| 2025-12-19 | 18.72 | $18.90 | 117632 |
| 2025-12-18 | 18.68 | $18.72 | 101900 |
| 2025-12-17 | 18.65 | $18.64 | 117618 |
| 2025-12-16 | 18.63 | $18.67 | 136700 |
| 2025-12-15 | 18.60 | $18.93 | 156246 |
| 2025-12-12 | 18.56 | $18.73 | 143900 |
| 2025-12-11 | 18.53 | $18.61 | 114900 |
| 2025-12-10 | 18.52 | $18.54 | 145600 |
| 2025-12-09 | 18.49 | $18.34 | 142049 |
| 2025-12-08 | 18.45 | $18.57 | 150437 |
| 2025-12-05 | 18.39 | $18.77 | 127200 |
| 2025-12-04 | 18.33 | $18.76 | 108100 |
| 2025-12-03 | 18.28 | $18.81 | 86400 |
| 2025-12-02 | 18.23 | $18.77 | 117852 |
| 2025-12-01 | 18.18 | $18.86 | 179622 |
| 2025-11-28 | 18.14 | $19.13 | 135600 |
| 2025-11-26 | 18.09 | $19.21 | 189630 |
| 2025-11-25 | 18.03 | $18.96 | 266436 |
| 2025-11-24 | 17.99 | $18.38 | 227200 |
| 2025-11-21 | 17.99 | $18.17 | 170633 |
| 2025-11-20 | 17.99 | $17.95 | 156759 |
| 2025-11-19 | 18.00 | $18.20 | 133000 |
| 2025-11-18 | 18.00 | $18.15 | 128213 |
| 2025-11-17 | 18.00 | $18.15 | 156000 |
| 2025-11-14 | 17.99 | $18.14 | 120246 |
| 2025-11-13 | 17.98 | $18.20 | 162243 |
| 2025-11-12 | 17.96 | $18.29 | 127345 |
| 2025-11-11 | 17.93 | $17.99 | 133601 |
| 2025-11-10 | 17.92 | $17.59 | 182017 |
| 2025-11-07 | 17.94 | $17.40 | 153642 |
| 2025-11-06 | 17.95 | $17.56 | 154318 |
| 2025-11-05 | 17.98 | $17.66 | 148736 |
| 2025-11-04 | 18.01 | $17.78 | 130600 |
| 2025-11-03 | 18.02 | $17.85 | 213355 |
| 2025-10-31 | 18.03 | $18.10 | 176102 |
| 2025-10-30 | 18.04 | $18.13 | 180131 |
| 2025-10-29 | 18.03 | $18.00 | 189137 |
| 2025-10-28 | 18.01 | $18.20 | 171296 |
| 2025-10-27 | 17.97 | $18.24 | 163942 |
| 2025-10-24 | 17.90 | $18.19 | 135338 |
| 2025-10-23 | 17.84 | $18.25 | 155700 |
| 2025-10-22 | 17.78 | $18.13 | 153300 |
| 2025-10-21 | 17.73 | $18.11 | 146429 |
| 2025-10-20 | 17.68 | $18.02 | 137848 |
| 2025-10-17 | 17.64 | $17.89 | 122800 |
| 2025-10-16 | 17.61 | $17.76 | 116300 |
| 2025-10-15 | 17.58 | $17.79 | 173800 |
| 2025-10-14 | 17.54 | $17.82 | 124204 |
| 2025-10-13 | 17.50 | $17.82 | 166800 |
| 2025-10-10 | 17.46 | $17.76 | 251627 |
| 2025-10-09 | 17.43 | $18.17 | 162800 |
| 2025-10-08 | 17.37 | $18.24 | 122900 |
| 2025-10-07 | 17.31 | $18.02 | 134342 |
| 2025-10-06 | 17.27 | $18.03 | 223244 |
| 2025-10-03 | 17.23 | $18.17 | 308400 |
| 2025-10-02 | 17.18 | $17.89 | 291152 |
| 2025-10-01 | 17.14 | $17.75 | 345647 |
| 2025-09-30 | 17.10 | $17.29 | 294721 |
| 2025-09-29 | 17.09 | $16.90 | 311231 |
| 2025-09-26 | 17.09 | $17.00 | 230300 |
| 2025-09-25 | 17.09 | $16.96 | 204280 |
| 2025-09-24 | 17.08 | $17.12 | 146200 |
| 2025-09-23 | 17.07 | $17.24 | 328421 |
| 2025-09-22 | 17.05 | $17.27 | 269319 |
| 2025-09-19 | 17.03 | $17.24 | 228900 |
| 2025-09-18 | 17.02 | $17.13 | 189701 |
| 2025-09-17 | 17.02 | $16.97 | 202900 |
| 2025-09-16 | 17.02 | $16.95 | 274502 |
| 2025-09-15 | 17.01 | $17.02 | 334312 |
| 2025-09-12 | 17.00 | $17.14 | 276166 |
| 2025-09-11 | 16.95 | $17.16 | 168100 |
| 2025-09-10 | 16.90 | $16.96 | 226113 |
| 2025-09-09 | 16.84 | $17.22 | 141900 |
| 2025-09-08 | 16.75 | $17.16 | 195900 |
| 2025-09-05 | 16.66 | $17.20 | 127600 |
| 2025-09-04 | 16.56 | $17.09 | 122027 |
| 2025-09-03 | 16.48 | $17.00 | 293155 |
| 2025-09-02 | 16.42 | $17.01 | 293432 |
| 2025-08-29 | 16.38 | $17.01 | 209545 |
| 2025-08-28 | 16.34 | $16.87 | 238400 |
| 2025-08-27 | 16.32 | $16.87 | 152703 |
| 2025-08-26 | 16.31 | $16.88 | 225914 |
| 2025-08-25 | 16.30 | $16.76 | 270045 |
| 2025-08-22 | 16.32 | $16.95 | 168700 |
| 2025-08-21 | 16.33 | $17.04 | 223033 |
| 2025-08-20 | 16.35 | $17.10 | 237300 |
| 2025-08-19 | 16.38 | $16.94 | 216200 |
| 2025-08-18 | 16.40 | $16.85 | 346200 |
| 2025-08-15 | 16.40 | $16.70 | 384936 |
| 2025-08-14 | 16.42 | $16.27 | 307500 |
| 2025-08-13 | 16.49 | $16.11 | 408600 |
| 2025-08-12 | 16.58 | $15.69 | 305000 |
| 2025-08-11 | 16.69 | $15.50 | 366683 |
| 2025-08-08 | 16.81 | $15.34 | 381460 |
| 2025-08-07 | 16.94 | $15.26 | 651180 |
| 2025-08-06 | 17.08 | $15.47 | 606337 |
| 2025-08-05 | 17.20 | $15.80 | 655300 |
| 2025-08-04 | 17.32 | $16.24 | 366737 |
| 2025-08-01 | 17.41 | $16.21 | 347843 |
| 2025-07-31 | 17.51 | $16.35 | 343339 |
| 2025-07-30 | 17.62 | $16.71 | 372544 |
| 2025-07-29 | 17.71 | $16.75 | 398123 |
| 2025-07-28 | 17.80 | $17.07 | 220835 |
| 2025-07-25 | 17.85 | $17.14 | 259947 |
| 2025-07-24 | 17.90 | $17.48 | 197420 |
| 2025-07-23 | 17.93 | $17.66 | 186820 |
| 2025-07-22 | 17.96 | $17.30 | 273059 |
| 2025-07-21 | 17.98 | $16.93 | 530700 |
| 2025-07-18 | 18.04 | $17.21 | 1.3M |
| 2025-07-17 | 18.08 | $17.64 | 332689 |
| 2025-07-16 | 18.10 | $17.89 | 226700 |
| 2025-07-15 | 18.13 | $17.76 | 313580 |
| 2025-07-14 | 18.17 | $17.98 | 350322 |
| 2025-07-11 | 18.21 | $17.93 | 236111 |
| 2025-07-10 | 18.25 | $18.04 | 266200 |
| 2025-07-09 | 18.27 | $17.97 | 177271 |
| 2025-07-08 | 18.30 | $18.07 | 157300 |
| 2025-07-07 | 18.32 | $18.01 | 210700 |
| 2025-07-03 | 18.33 | $18.40 | 138510 |
| 2025-07-02 | 18.33 | $18.43 | 139731 |
| 2025-07-01 | 18.32 | $18.63 | 168361 |
| 2025-06-30 | 18.31 | $18.39 | 196100 |
| 2025-06-27 | 18.31 | $18.19 | 120304 |
| 2025-06-26 | 18.30 | $18.04 | 130900 |
| 2025-06-25 | 18.29 | $18.21 | 112422 |
| 2025-06-24 | 18.28 | $18.20 | 150168 |
| 2025-06-23 | 18.25 | $17.77 | 200900 |
| 2025-06-20 | 18.25 | $17.99 | 131935 |
| 2025-06-18 | 18.26 | $18.12 | 86921 |
| 2025-06-17 | 18.29 | $18.05 | 124100 |
| 2025-06-16 | 18.30 | $18.45 | 75740 |
| 2025-06-13 | 18.29 | $18.54 | 129600 |
| 2025-06-12 | 18.26 | $18.72 | 104600 |
| 2025-06-11 | 18.21 | $18.69 | 107124 |
| 2025-06-10 | 18.19 | $18.54 | 143547 |
| 2025-06-09 | 18.21 | $18.47 | 116300 |
| 2025-06-06 | 18.20 | $18.47 | 97326 |
| 2025-06-05 | 18.19 | $18.30 | 180032 |
| 2025-06-04 | 18.21 | $18.36 | 171100 |
| 2025-06-03 | 18.23 | $18.34 | 122153 |
| 2025-06-02 | 18.28 | $18.35 | 134507 |
| 2025-05-30 | 18.32 | $18.31 | 200500 |
| 2025-05-29 | 18.36 | $18.09 | 172700 |
| 2025-05-28 | 18.43 | $17.84 | 127000 |
| 2025-05-27 | 18.51 | $17.92 | 187380 |
| 2025-05-23 | 18.58 | $17.70 | 92500 |
| 2025-05-22 | 18.65 | $17.71 | 212500 |
| 2025-05-21 | 18.71 | $18.22 | 165047 |
| 2025-05-20 | 18.73 | $18.63 | 135004 |
| 2025-05-19 | 18.74 | $18.42 | 148277 |
| 2025-05-16 | 18.74 | $18.20 | 165921 |
| 2025-05-15 | 18.77 | $17.85 | 357400 |
| 2025-05-14 | 18.83 | $17.85 | 190101 |
| 2025-05-13 | 18.90 | $18.24 | 258400 |
| 2025-05-12 | 18.95 | $18.86 | 211100 |
| 2025-05-09 | 18.95 | $18.26 | 78010 |
| 2025-05-08 | 18.97 | $18.44 | 134324 |
| 2025-05-07 | 19.00 | $18.67 | 102236 |
| 2025-05-06 | 18.96 | $18.73 | 117256 |
| 2025-05-05 | 18.92 | $19.24 | 88245 |
| 2025-05-02 | 18.89 | $19.30 | 98547 |
| 2025-05-01 | 18.93 | $19.04 | 116527 |
| 2025-04-30 | 19.00 | $19.43 | 143224 |
| 2025-04-29 | 19.04 | $19.50 | 115834 |
| 2025-04-28 | 19.10 | $19.22 | 80700 |
| 2025-04-25 | 19.16 | $19.10 | 88242 |
| 2025-04-24 | 19.22 | $18.93 | 78004 |
| 2025-04-23 | 19.29 | $18.72 | 140100 |
| 2025-04-22 | 19.38 | $18.71 | 155960 |
| 2025-04-21 | 19.49 | $18.43 | 188724 |
| 2025-04-17 | 19.61 | $18.91 | 156836 |
| 2025-04-16 | 19.70 | $19.08 | 101543 |
| 2025-04-15 | 19.79 | $19.22 | 93767 |
| 2025-04-14 | 19.86 | $19.20 | 151324 |
| 2025-04-11 | 19.94 | $18.94 | 131600 |
| 2025-04-10 | 20.01 | $18.50 | 172911 |
| 2025-04-09 | 20.09 | $19.06 | 217708 |
| 2025-04-08 | 20.16 | $17.89 | 151800 |
| 2025-04-07 | 20.29 | $17.95 | 340726 |
| 2025-04-04 | 20.43 | $18.70 | 268715 |
| 2025-04-03 | 20.55 | $20.13 | 146010 |
| 2025-04-02 | 20.59 | $20.39 | 94014 |
| 2025-04-01 | 20.62 | $20.30 | 84700 |
| 2025-03-31 | 20.65 | $20.64 | 177500 |
| 2025-03-28 | 20.67 | $20.46 | 158600 |
| 2025-03-27 | 20.70 | $20.30 | 74400 |
| 2025-03-26 | 20.72 | $20.26 | 95700 |
| 2025-03-25 | 20.74 | $20.46 | 181236 |
| 2025-03-24 | 20.76 | $21.06 | 98700 |
| 2025-03-21 | 20.74 | $20.75 | 62445 |
| 2025-03-20 | 20.74 | $20.79 | 124300 |
| 2025-03-19 | 20.75 | $20.88 | 97200 |
| 2025-03-18 | 20.74 | $20.62 | 137633 |
| 2025-03-17 | 20.74 | $20.76 | 154026 |
| 2025-03-14 | 20.73 | $20.29 | 89255 |
| 2025-03-13 | 20.74 | $20.18 | 77471 |
| 2025-03-12 | 20.75 | $20.41 | 110728 |
| 2025-03-11 | 20.76 | $20.43 | 104309 |
| 2025-03-10 | 20.76 | $20.80 | 124004 |
| 2025-03-07 | 20.75 | $21.08 | 149500 |
| 2025-03-06 | 20.74 | $20.93 | 92500 |
| 2025-03-05 | 20.75 | $21.03 | 85600 |
| 2025-03-04 | 20.74 | $20.85 | 121381 |
| 2025-03-03 | 20.74 | $21.08 | 132500 |
| 2025-02-28 | 20.74 | $21.06 | 150400 |
| 2025-02-27 | 20.74 | $20.76 | 86400 |
| 2025-02-26 | 20.74 | $20.62 | 80400 |
| 2025-02-25 | 20.75 | $20.79 | 131900 |
| 2025-02-24 | 20.76 | $20.73 | 97419 |
| 2025-02-21 | 20.74 | $20.76 | 108800 |
| 2025-02-20 | 20.74 | $20.89 | 95683 |
| 2025-02-19 | 20.72 | $20.80 | 140907 |
| 2025-02-18 | 20.69 | $20.62 | 140419 |
| 2025-02-14 | 20.66 | $20.45 | 75100 |
| 2025-02-13 | 20.63 | $20.50 | 60200 |
| 2025-02-12 | 20.59 | $20.46 | 58600 |
| 2025-02-11 | 20.53 | $20.51 | 127800 |
| 2025-02-10 | 20.48 | $20.43 | 173617 |
| 2025-02-07 | 20.42 | $20.72 | 66400 |
| 2025-02-06 | 20.34 | $20.88 | 84100 |
| 2025-02-05 | 20.24 | $21.06 | 100900 |
| 2025-02-04 | 20.13 | $20.82 | 113700 |
| 2025-02-03 | 20.04 | $20.88 | 143324 |
| 2025-01-31 | 19.92 | $21.08 | 200309 |
| 2025-01-30 | 19.81 | $21.12 | 106916 |
| 2025-01-29 | 19.70 | $20.69 | 70967 |
| 2025-01-28 | 19.63 | $20.77 | 135872 |
| 2025-01-27 | 19.56 | $20.94 | 181500 |
| 2025-01-24 | 19.48 | $20.41 | 122500 |
| 2025-01-23 | 19.41 | $20.68 | 143706 |
| 2025-01-22 | 19.31 | $20.49 | 144226 |
| 2025-01-21 | 19.21 | $20.30 | 135340 |
| 2025-01-17 | 19.12 | $19.95 | 921800 |
| 2025-01-16 | 19.08 | $19.92 | 201600 |
| 2025-01-15 | 19.04 | $19.67 | 191200 |
| 2025-01-14 | 19.04 | $19.36 | 241500 |
| 2025-01-13 | 19.05 | $19.41 | 325224 |
| 2025-01-10 | 19.06 | $19.15 | 230700 |
| 2025-01-08 | 19.11 | $19.17 | 99448 |
| 2025-01-07 | 19.16 | $18.97 | 184603 |
| 2025-01-06 | 19.24 | $18.91 | 121537 |
| 2025-01-03 | 19.33 | $18.84 | 186924 |
| 2025-01-02 | 19.42 | $18.63 | 318509 |
| 2024-12-31 | 19.52 | $18.87 | 193643 |
| 2024-12-30 | 19.62 | $18.95 | 210340 |
| 2024-12-27 | 19.71 | $19.29 | 125600 |
| 2024-12-26 | 19.78 | $19.32 | 79541 |
| 2024-12-24 | 19.83 | $19.26 | 81047 |
| 2024-12-23 | 19.88 | $19.07 | 253400 |
| 2024-12-20 | 19.92 | $18.71 | 185704 |
| 2024-12-19 | 19.97 | $18.42 | 234605 |
| 2024-12-18 | 20.04 | $18.59 | 235140 |
| 2024-12-17 | 20.09 | $19.05 | 205400 |
| 2024-12-16 | 20.10 | $19.22 | 192622 |
| 2024-12-13 | 20.10 | $19.62 | 158400 |
| 2024-12-12 | 20.11 | $19.59 | 181810 |
| 2024-12-11 | 20.16 | $19.59 | 476900 |
| 2024-12-10 | 20.22 | $20.03 | 172100 |
| 2024-12-09 | 20.28 | $20.31 | 138100 |
| 2024-12-06 | 20.33 | $20.58 | 75046 |
| 2024-12-05 | 20.35 | $20.57 | 74005 |
| 2024-12-04 | 20.37 | $20.70 | 141600 |
| 2024-12-03 | 20.38 | $20.72 | 69900 |
| 2024-12-02 | 20.38 | $20.74 | 116700 |
| 2024-11-29 | 20.39 | $20.88 | 124100 |
| 2024-11-27 | 20.40 | $20.59 | 165300 |
| 2024-11-26 | 20.42 | $20.32 | 123117 |
| 2024-11-25 | 20.46 | $20.30 | 257100 |
| 2024-11-22 | 20.51 | $19.83 | 189947 |
| 2024-11-21 | 20.59 | $19.72 | 134535 |
| 2024-11-20 | 20.69 | $19.84 | 186720 |
| 2024-11-19 | 20.79 | $19.55 | 166400 |
| 2024-11-18 | 20.91 | $19.34 | 268297 |
| 2024-11-15 | 21.05 | $19.15 | 529178 |
| 2024-11-14 | 21.21 | $19.89 | 320444 |
| 2024-11-13 | 21.32 | $20.47 | 185827 |
| 2024-11-12 | 21.41 | $20.92 | 111400 |
| 2024-11-11 | 21.47 | $21.18 | 101034 |
| 2024-11-08 | 21.54 | $21.31 | 89406 |
| 2024-11-07 | 21.59 | $21.00 | 88900 |
| 2024-11-06 | 21.65 | $20.94 | 99715 |
| 2024-11-05 | 21.71 | $20.85 | 56512 |
| 2024-11-04 | 21.77 | $20.77 | 82837 |
| 2024-11-01 | 21.82 | $21.01 | 85426 |
| 2024-10-31 | 21.87 | $20.92 | 97116 |
| 2024-10-30 | 21.92 | $21.09 | 128515 |
| 2024-10-29 | 21.97 | $21.17 | 87226 |
| 2024-10-28 | 22.01 | $21.24 | 92746 |
| 2024-10-25 | 22.05 | $21.44 | 89805 |
| 2024-10-24 | 22.07 | $21.62 | 94600 |
| 2024-10-23 | 22.07 | $21.91 | 73923 |
| 2024-10-22 | 22.05 | $22.04 | 69400 |
| 2024-10-21 | 22.05 | $22.16 | 80426 |
| 2024-10-18 | 22.03 | $22.26 | 60700 |
| 2024-10-17 | 22.02 | $22.10 | 101722 |
| 2024-10-16 | 22.02 | $22.23 | 118437 |
| 2024-10-15 | 22.00 | $22.20 | 104400 |
| 2024-10-14 | 21.98 | $22.58 | 130504 |
| 2024-10-11 | 21.95 | $22.30 | 57100 |
| 2024-10-10 | 21.92 | $22.19 | 53526 |
| 2024-10-09 | 21.90 | $22.15 | 80254 |
| 2024-10-08 | 21.88 | $22.01 | 63300 |
| 2024-10-07 | 21.87 | $21.77 | 79400 |
| 2024-10-04 | 21.86 | $22.09 | 96721 |
| 2024-10-03 | 21.83 | $21.83 | 115801 |
| 2024-10-02 | 21.81 | $22.04 | 85652 |
| 2024-10-01 | 21.80 | $22.00 | 94240 |
| 2024-09-30 | 21.79 | $22.08 | 222448 |
| 2024-09-27 | 21.78 | $21.81 | 69525 |
| 2024-09-26 | 21.78 | $21.69 | 52200 |
| 2024-09-25 | 21.77 | $21.56 | 96719 |
| 2024-09-24 | 21.78 | $21.86 | 78300 |
| 2024-09-23 | 21.77 | $21.91 | 94000 |
| 2024-09-20 | 21.74 | $22.06 | 104300 |
| 2024-09-19 | 21.71 | $21.96 | 93500 |
| 2024-09-18 | 21.68 | $21.92 | 106400 |
| 2024-09-17 | 21.66 | $21.86 | 88944 |
| 2024-09-16 | 21.64 | $21.91 | 92461 |
| 2024-09-13 | 21.61 | $21.72 | 90600 |
| 2024-09-12 | 21.59 | $21.79 | 68400 |
| 2024-09-11 | 21.56 | $21.73 | 88424 |
| 2024-09-10 | 21.52 | $21.80 | 113900 |
| 2024-09-09 | 21.46 | $21.61 | 127600 |
| 2024-09-06 | 21.43 | $21.45 | 109500 |
| 2024-09-05 | 21.40 | $21.53 | 131500 |
| 2024-09-04 | 21.35 | $21.79 | 73400 |
| 2024-09-03 | 21.30 | $21.72 | 118500 |
| 2024-08-30 | 21.25 | $21.91 | 115000 |
| 2024-08-29 | 21.24 | $21.84 | 132843 |
| 2024-08-28 | 21.24 | $21.54 | 60328 |
| 2024-08-27 | 21.24 | $21.60 | 81704 |
| 2024-08-26 | 21.25 | $21.65 | 175540 |
| 2024-08-23 | 21.24 | $21.36 | 81103 |
| 2024-08-22 | 21.25 | $21.48 | 98116 |
| 2024-08-21 | 21.24 | $21.41 | 129900 |
| 2024-08-20 | 21.24 | $21.53 | 84840 |
| 2024-08-19 | 21.25 | $21.43 | 89702 |
| 2024-08-16 | 21.26 | $21.27 | 100921 |
| 2024-08-15 | 21.27 | $21.32 | 108900 |
| 2024-08-14 | 21.26 | $21.14 | 77900 |
| 2024-08-13 | 21.27 | $20.94 | 135111 |
| 2024-08-12 | 21.29 | $20.75 | 131100 |
| 2024-08-09 | 21.32 | $20.92 | 107900 |
| 2024-08-08 | 21.33 | $20.86 | 179100 |
| 2024-08-07 | 21.33 | $20.57 | 179100 |
| 2024-08-06 | 21.34 | $20.85 | 214200 |
| 2024-08-05 | 21.33 | $20.62 | 358400 |
| 2024-08-02 | 21.33 | $21.69 | 115709 |
| 2024-08-01 | 21.26 | $21.88 | 121809 |
| 2024-07-31 | 21.18 | $21.49 | 157000 |
| 2024-07-30 | 21.12 | $21.79 | 110500 |
| 2024-07-29 | 21.05 | $21.56 | 94000 |
| 2024-07-26 | 20.99 | $21.50 | 107100 |
| 2024-07-25 | 20.93 | $21.31 | 112307 |
| 2024-07-24 | 20.88 | $21.42 | 136200 |
| 2024-07-23 | 20.83 | $21.75 | 126616 |
| 2024-07-22 | 20.76 | $21.59 | 211549 |
| 2024-07-19 | 20.69 | $21.42 | 341900 |
| 2024-07-18 | 20.64 | $21.14 | 156548 |
| 2024-07-17 | 20.59 | $21.42 | 136500 |
| 2024-07-16 | 20.53 | $21.25 | 199400 |
| 2024-07-15 | 20.47 | $21.32 | 198004 |
| 2024-07-12 | 20.41 | $21.09 | 102900 |
| 2024-07-11 | 20.37 | $21.00 | 137195 |
| 2024-07-10 | 20.33 | $20.80 | 102000 |
| 2024-07-09 | 20.30 | $20.62 | 182500 |
| 2024-07-08 | 20.28 | $20.59 | 175353 |
| 2024-07-05 | 20.26 | $20.32 | 72044 |
| 2024-07-03 | 20.26 | $20.25 | 82242 |
| 2024-07-02 | 20.25 | $20.33 | 89000 |
| 2024-07-01 | 20.24 | $20.38 | 122314 |
| 2024-06-28 | 20.21 | $20.38 | 117847 |
| 2024-06-27 | 20.17 | $20.31 | 101325 |
| 2024-06-26 | 20.13 | $20.23 | 71115 |
| 2024-06-25 | 20.12 | $20.34 | 107493 |
| 2024-06-24 | 20.11 | $20.35 | 94345 |
| 2024-06-21 | 20.09 | $20.35 | 82812 |
| 2024-06-20 | 20.09 | $20.34 | 108481 |
| 2024-06-18 | 20.10 | $20.04 | 102200 |
| 2024-06-17 | 20.12 | $20.22 | 70100 |
| 2024-06-14 | 20.14 | $20.09 | 75900 |
| 2024-06-13 | 20.16 | $20.22 | 98800 |
| 2024-06-12 | 20.18 | $20.22 | 101700 |
| 2024-06-11 | 20.19 | $20.21 | 46600 |
| 2024-06-10 | 20.19 | $20.20 | 78300 |
| 2024-06-07 | 20.20 | $20.20 | 55500 |
| 2024-06-06 | 20.20 | $20.15 | 61200 |
| 2024-06-05 | 20.19 | $20.29 | 92116 |
| 2024-06-04 | 20.18 | $20.10 | 113839 |
| 2024-06-03 | 20.17 | $20.16 | 183308 |
| 2024-05-31 | 20.16 | $19.83 | 144600 |
| 2024-05-30 | 20.15 | $19.59 | 148724 |
| 2024-05-29 | 20.16 | $19.55 | 136143 |
| 2024-05-28 | 20.16 | $19.87 | 157938 |
| 2024-05-24 | 20.15 | $20.14 | 64897 |
| 2024-05-23 | 20.11 | $20.04 | 90800 |
| 2024-05-22 | 20.06 | $20.36 | 125627 |
| 2024-05-21 | 20.02 | $20.55 | 111024 |
| 2024-05-20 | 19.96 | $20.49 | 134333 |
| 2024-05-17 | 19.89 | $20.50 | 78600 |
| 2024-05-16 | 19.82 | $20.55 | 109511 |
| 2024-05-15 | 19.75 | $20.59 | 196832 |
| 2024-05-14 | 19.68 | $20.38 | 114700 |
| 2024-05-13 | 19.61 | $20.30 | 127900 |
| 2024-05-10 | 19.55 | $20.29 | 140600 |
| 2024-05-09 | 19.48 | $20.22 | 200017 |
| 2024-05-08 | 19.43 | $20.05 | 130735 |
| 2024-05-07 | 19.40 | $19.99 | 80200 |
| 2024-05-06 | 19.38 | $19.95 | 109009 |
| 2024-05-03 | 19.36 | $19.87 | 97131 |
| 2024-05-02 | 19.34 | $19.80 | 105326 |
| 2024-05-01 | 19.31 | $19.73 | 119043 |
| 2024-04-30 | 19.31 | $19.59 | 227900 |
| 2024-04-29 | 19.31 | $19.61 | 178728 |
| 2024-04-26 | 19.32 | $19.28 | 100335 |
| 2024-04-25 | 19.36 | $19.19 | 103693 |
| 2024-04-24 | 19.41 | $19.44 | 158903 |
| 2024-04-23 | 19.42 | $19.31 | 110900 |
| 2024-04-22 | 19.45 | $19.17 | 151300 |
| 2024-04-19 | 19.47 | $19.17 | 104000 |
| 2024-04-18 | 19.51 | $19.08 | 104206 |
| 2024-04-17 | 19.54 | $19.12 | 76200 |
| 2024-04-16 | 19.57 | $19.08 | 164000 |
| 2024-04-15 | 19.60 | $18.97 | 111800 |
| 2024-04-12 | 19.63 | $18.89 | 197536 |
| 2024-04-11 | 19.67 | $19.29 | 158100 |
| 2024-04-10 | 19.71 | $19.44 | 143400 |
| 2024-04-09 | 19.74 | $19.58 | 174200 |
| 2024-04-08 | 19.76 | $19.50 | 172369 |
| 2024-04-05 | 19.79 | $19.51 | 159510 |
| 2024-04-04 | 19.83 | $19.33 | 211926 |
| 2024-04-03 | 19.87 | $19.59 | 147700 |
| 2024-04-02 | 19.88 | $19.63 | 193746 |
| 2024-04-01 | 19.90 | $19.89 | 180398 |
| 2024-03-28 | 19.90 | $20.10 | 166700 |
| 2024-03-27 | 19.88 | $20.04 | 161700 |
| 2024-03-26 | 19.87 | $19.75 | 145614 |
| 2024-03-25 | 19.87 | $19.83 | 158035 |
| 2024-03-22 | 19.87 | $19.69 | 146448 |
| 2024-03-21 | 19.88 | $19.83 | 159800 |
| 2024-03-20 | 19.89 | $19.71 | 139400 |
| 2024-03-19 | 19.89 | $19.71 | 204439 |
| 2024-03-18 | 19.89 | $19.64 | 154846 |
| 2024-03-15 | 19.88 | $19.67 | 156819 |
| 2024-03-14 | 19.87 | $19.75 | 250400 |
| 2024-03-13 | 19.85 | $19.93 | 163110 |
| 2024-03-12 | 19.82 | $20.07 | 196427 |
| 2024-03-11 | 19.80 | $20.02 | 167200 |
| 2024-03-08 | 19.74 | $20.16 | 205115 |
| 2024-03-07 | 19.67 | $20.16 | 219211 |
| 2024-03-06 | 19.61 | $20.21 | 209624 |
| 2024-03-05 | 19.53 | $19.79 | 195300 |
| 2024-03-04 | 19.47 | $19.95 | 222530 |
| 2024-03-01 | 19.40 | $20.04 | 184209 |
| 2024-02-29 | 19.32 | $19.69 | 248200 |
| 2024-02-28 | 19.24 | $19.70 | 189600 |
| 2024-02-27 | 19.17 | $19.82 | 191646 |
| 2024-02-26 | 19.08 | $19.84 | 280054 |
| 2024-02-23 | 19.00 | $19.92 | 139300 |
| 2024-02-22 | 18.92 | $19.93 | 166500 |
| 2024-02-21 | 18.83 | $19.73 | 166300 |
| 2024-02-20 | 18.78 | $19.83 | 273100 |
| 2024-02-16 | 18.72 | $19.44 | 159824 |
| 2024-02-15 | 18.68 | $19.47 | 172903 |
| 2024-02-14 | 18.63 | $19.38 | 214440 |
| 2024-02-13 | 18.59 | $19.34 | 256533 |
| 2024-02-12 | 18.56 | $19.56 | 630821 |
| 2024-02-09 | 18.52 | $18.83 | 79800 |
| 2024-02-08 | 18.53 | $18.84 | 84700 |
| 2024-02-07 | 18.53 | $18.83 | 101300 |
| 2024-02-06 | 18.52 | $18.73 | 84200 |
| 2024-02-05 | 18.52 | $18.57 | 108114 |
| 2024-02-02 | 18.51 | $18.48 | 118400 |
| 2024-02-01 | 18.51 | $18.44 | 91400 |
| 2024-01-31 | 18.51 | $18.16 | 118545 |
| 2024-01-30 | 18.52 | $18.16 | 130000 |
| 2024-01-29 | 18.52 | $18.18 | 149300 |
| 2024-01-26 | 18.52 | $18.10 | 415555 |
| 2024-01-25 | 18.53 | $18.31 | 72238 |
| 2024-01-24 | 18.52 | $18.29 | 100701 |
| 2024-01-23 | 18.52 | $18.57 | 61114 |
| 2024-01-22 | 18.48 | $18.69 | 93726 |
| 2024-01-19 | 18.44 | $18.57 | 88612 |
| 2024-01-18 | 18.42 | $18.58 | 94900 |
| 2024-01-17 | 18.39 | $18.53 | 64700 |
| 2024-01-16 | 18.36 | $18.70 | 67200 |
| 2024-01-12 | 18.33 | $18.85 | 80140 |
| 2024-01-11 | 18.29 | $18.95 | 132700 |
| 2024-01-10 | 18.23 | $18.84 | 85235 |
| 2024-01-09 | 18.17 | $18.68 | 97800 |
| 2024-01-08 | 18.12 | $18.69 | 99100 |
| 2024-01-05 | 18.06 | $18.46 | 91800 |
| 2024-01-04 | 18.01 | $18.49 | 105310 |
| 2024-01-03 | 17.96 | $18.33 | 74300 |
| 2024-01-02 | 17.92 | $18.39 | 117000 |
| 2023-12-29 | 17.87 | $18.11 | 138645 |
| 2023-12-28 | 17.83 | $18.28 | 178808 |
| 2023-12-27 | 17.76 | $18.26 | 129772 |
| 2023-12-26 | 17.69 | $18.21 | 174200 |
| 2023-12-22 | 17.63 | $18.12 | 232500 |
| 2023-12-21 | 17.58 | $17.95 | 118400 |
| 2023-12-20 | 17.53 | $17.87 | 225116 |
| 2023-12-19 | 17.47 | $18.11 | 125125 |
| 2023-12-18 | 17.41 | $17.98 | 151149 |
| 2023-12-15 | 17.35 | $17.97 | 109200 |
| 2023-12-14 | 17.28 | $18.08 | 138600 |
| 2023-12-13 | 17.20 | $18.00 | 172206 |
| 2023-12-12 | 17.12 | $17.71 | 95413 |
| 2023-12-11 | 17.05 | $17.69 | 130100 |
| 2023-12-08 | 16.96 | $17.68 | 241115 |
| 2023-12-07 | 16.87 | $17.49 | 126508 |
| 2023-12-06 | 16.81 | $17.54 | 86545 |
| 2023-12-05 | 16.76 | $17.48 | 112543 |
| 2023-12-04 | 16.72 | $17.49 | 112210 |
| 2023-12-01 | 16.66 | $17.42 | 138800 |
| 2023-11-30 | 16.61 | $17.17 | 146024 |
| 2023-11-29 | 16.54 | $16.95 | 155530 |
| 2023-11-28 | 16.48 | $16.94 | 162800 |
| 2023-11-27 | 16.41 | $16.95 | 171000 |
| 2023-11-24 | 16.33 | $17.10 | 59318 |
| 2023-11-22 | 16.25 | $16.94 | 100400 |
| 2023-11-21 | 16.19 | $16.79 | 139728 |
| 2023-11-20 | 16.14 | $16.85 | 144331 |
| 2023-11-17 | 16.09 | $16.73 | 109600 |
| 2023-11-16 | 16.05 | $16.56 | 127100 |
| 2023-11-15 | 16.03 | $16.56 | 142229 |
| 2023-11-14 | 16.03 | $16.42 | 153500 |
| 2023-11-13 | 16.05 | $16.16 | 64325 |
| 2023-11-10 | 16.09 | $16.00 | 175400 |
| 2023-11-09 | 16.12 | $15.91 | 187747 |
| 2023-11-08 | 16.16 | $16.32 | 136120 |
| 2023-11-07 | 16.19 | $16.51 | 125902 |
| 2023-11-06 | 16.22 | $16.53 | 177229 |
| 2023-11-03 | 16.25 | $16.44 | 178900 |
| 2023-11-02 | 16.28 | $16.33 | 157700 |
| 2023-11-01 | 16.30 | $15.90 | 179746 |
| 2023-10-31 | 16.34 | $15.66 | 195100 |
| 2023-10-30 | 16.39 | $15.47 | 198900 |
| 2023-10-27 | 16.45 | $15.33 | 258600 |
| 2023-10-26 | 16.54 | $15.59 | 174609 |
| 2023-10-25 | 16.61 | $15.71 | 194200 |
| 2023-10-24 | 16.67 | $15.86 | 161000 |
| 2023-10-23 | 16.73 | $15.80 | 174941 |
| 2023-10-20 | 16.81 | $16.02 | 180841 |
| 2023-10-19 | 16.87 | $16.15 | 150800 |
| 2023-10-18 | 16.94 | $16.53 | 127527 |
| 2023-10-17 | 16.99 | $16.79 | 146600 |
| 2023-10-16 | 17.04 | $16.86 | 83226 |
| 2023-10-13 | 17.09 | $16.74 | 113317 |
| 2023-10-12 | 17.15 | $16.69 | 135137 |
| 2023-10-11 | 17.22 | $16.97 | 201054 |
| 2023-10-10 | 17.28 | $17.12 | 80912 |
| 2023-10-09 | 17.33 | $17.03 | 85213 |
| 2023-10-06 | 17.39 | $16.95 | 84100 |
| 2023-10-05 | 17.45 | $16.77 | 100228 |
| 2023-10-04 | 17.52 | $16.69 | 97700 |
| 2023-10-03 | 17.60 | $16.63 | 140800 |
| 2023-10-02 | 17.69 | $16.83 | 168300 |
| 2023-09-29 | 17.78 | $16.98 | 157929 |
| 2023-09-28 | 17.86 | $17.01 | 181000 |
| 2023-09-27 | 17.95 | $16.98 | 227000 |
| 2023-09-26 | 18.03 | $17.10 | 209801 |
| 2023-09-25 | 18.10 | $17.35 | 199203 |
| 2023-09-22 | 18.16 | $17.31 | 123045 |
| 2023-09-21 | 18.22 | $17.44 | 137100 |
| 2023-09-20 | 18.28 | $17.63 | 78634 |
| 2023-09-19 | 18.32 | $17.74 | 147100 |
| 2023-09-18 | 18.37 | $17.84 | 115700 |
| 2023-09-15 | 18.41 | $17.96 | 68915 |
| 2023-09-14 | 18.46 | $18.05 | 105101 |
| 2023-09-13 | 18.52 | $18.10 | 69800 |
| 2023-09-12 | 18.58 | $18.11 | 86634 |
| 2023-09-11 | 18.63 | $18.26 | 84437 |
| 2023-09-08 | 18.68 | $18.19 | 65400 |
| 2023-09-07 | 18.73 | $18.26 | 84458 |
| 2023-09-06 | 18.78 | $18.26 | 86001 |
| 2023-09-05 | 18.83 | $18.42 | 82900 |
| 2023-09-01 | 18.86 | $18.61 | 62049 |
| 2023-08-31 | 18.88 | $18.66 | 136400 |
| 2023-08-30 | 18.90 | $18.65 | 82400 |
| 2023-08-29 | 18.92 | $18.64 | 110000 |
| 2023-08-28 | 18.94 | $18.55 | 70300 |
| 2023-08-25 | 18.98 | $18.58 | 59200 |
| 2023-08-24 | 19.02 | $18.43 | 60618 |
| 2023-08-23 | 19.05 | $18.56 | 83000 |
| 2023-08-22 | 19.08 | $18.55 | 88601 |
| 2023-08-21 | 19.11 | $18.71 | 174719 |
| 2023-08-18 | 19.14 | $18.72 | 57900 |
| 2023-08-17 | 19.18 | $18.95 | 75413 |
| 2023-08-16 | 19.19 | $19.15 | 59139 |
| 2023-08-15 | 19.19 | $19.25 | 95900 |
| 2023-08-14 | 19.18 | $19.29 | 70031 |
| 2023-08-11 | 19.15 | $19.26 | 71616 |
| 2023-08-10 | 19.14 | $19.06 | 77132 |
| 2023-08-09 | 19.12 | $19.20 | 67922 |
| 2023-08-08 | 19.10 | $19.27 | 78800 |
| 2023-08-07 | 19.07 | $19.10 | 124800 |
| 2023-08-04 | 19.05 | $18.99 | 83506 |
| 2023-08-03 | 19.03 | $19.02 | 80200 |
| 2023-08-02 | 19.01 | $19.09 | 97312 |
| 2023-08-01 | 19.01 | $19.14 | 106200 |
| 2023-07-31 | 19.00 | $19.33 | 224900 |
| 2023-07-28 | 18.99 | $19.42 | 281000 |
| 2023-07-27 | 18.96 | $18.98 | 89938 |
| 2023-07-26 | 18.94 | $19.11 | 93833 |
| 2023-07-25 | 18.93 | $19.21 | 66100 |
| 2023-07-24 | 18.91 | $19.33 | 80800 |
| 2023-07-21 | 18.89 | $19.39 | 72500 |
| 2023-07-20 | 18.88 | $19.30 | 88200 |
| 2023-07-19 | 18.86 | $19.01 | 83700 |
| 2023-07-18 | 18.86 | $19.00 | 114900 |
| 2023-07-17 | 18.86 | $18.87 | 87053 |
| 2023-07-14 | 18.88 | $19.02 | 106600 |
| 2023-07-13 | 18.86 | $18.67 | 95800 |
| 2023-07-12 | 18.88 | $18.66 | 110335 |
| 2023-07-11 | 18.89 | $18.68 | 103800 |
| 2023-07-10 | 18.90 | $18.72 | 62337 |
| 2023-07-07 | 18.90 | $18.57 | 73700 |
| 2023-07-06 | 18.90 | $18.74 | 61700 |
| 2023-07-05 | 18.89 | $18.95 | 49100 |
| 2023-07-03 | 18.88 | $19.02 | 59400 |
| 2023-06-30 | 18.86 | $19.07 | 92500 |
| 2023-06-29 | 18.84 | $18.82 | 104800 |
| 2023-06-28 | 18.82 | $18.72 | 53779 |
| 2023-06-27 | 18.78 | $18.77 | 67233 |
| 2023-06-26 | 18.74 | $18.82 | 113900 |
| 2023-06-23 | 18.70 | $19.06 | 47600 |
| 2023-06-22 | 18.66 | $19.13 | 64937 |
| 2023-06-21 | 18.62 | $18.99 | 86801 |
| 2023-06-20 | 18.60 | $19.01 | 51936 |
| 2023-06-16 | 18.57 | $18.96 | 72900 |
| 2023-06-15 | 18.56 | $19.12 | 75750 |
| 2023-06-14 | 18.54 | $18.79 | 98620 |
| 2023-06-13 | 18.53 | $19.02 | 159900 |
| 2023-06-12 | 18.52 | $18.84 | 67485 |
| 2023-06-09 | 18.51 | $18.79 | 74600 |
| 2023-06-08 | 18.51 | $18.74 | 76200 |
| 2023-06-07 | 18.52 | $18.60 | 83700 |
| 2023-06-06 | 18.52 | $18.61 | 89700 |
| 2023-06-05 | 18.54 | $18.73 | 63526 |
| 2023-06-02 | 18.55 | $18.70 | 79745 |
| 2023-06-01 | 18.55 | $18.57 | 116239 |
| 2023-05-31 | 18.56 | $18.33 | 134007 |
| 2023-05-30 | 18.59 | $18.01 | 82944 |
| 2023-05-26 | 18.65 | $18.03 | 85901 |
| 2023-05-25 | 18.70 | $17.99 | 94231 |
| 2023-05-24 | 18.74 | $18.20 | 74916 |
| 2023-05-23 | 18.76 | $18.38 | 72800 |
| 2023-05-22 | 18.78 | $18.55 | 94841 |
| 2023-05-19 | 18.81 | $18.53 | 72543 |
| 2023-05-18 | 18.84 | $18.64 | 73300 |
| 2023-05-17 | 18.86 | $18.68 | 82017 |
| 2023-05-16 | 18.88 | $18.63 | 57434 |
| 2023-05-15 | 18.91 | $18.78 | 75100 |
| 2023-05-12 | 18.95 | $18.72 | 59621 |
| 2023-05-11 | 18.98 | $18.79 | 105600 |
| 2023-05-10 | 19.01 | $18.84 | 56815 |
| 2023-05-09 | 19.03 | $18.76 | 47300 |
| 2023-05-08 | 19.06 | $18.86 | 50900 |
| 2023-05-05 | 19.07 | $18.96 | 77100 |
| 2023-05-04 | 19.09 | $18.72 | 71515 |
| 2023-05-03 | 19.11 | $18.86 | 80607 |
| 2023-05-02 | 19.11 | $18.88 | 88726 |
| 2023-05-01 | 19.12 | $19.14 | 84000 |
| 2023-04-28 | 19.10 | $19.01 | 93744 |
| 2023-04-27 | 19.07 | $18.80 | 80519 |
| 2023-04-26 | 19.05 | $18.60 | 154300 |
| 2023-04-25 | 19.03 | $18.86 | 80623 |
| 2023-04-24 | 19.00 | $19.16 | 67159 |
| 2023-04-21 | 18.95 | $19.05 | 70600 |
| 2023-04-20 | 18.90 | $19.02 | 50100 |
| 2023-04-19 | 18.85 | $19.21 | 54700 |
| 2023-04-18 | 18.81 | $19.27 | 126035 |
| 2023-04-17 | 18.75 | $19.40 | 126200 |
| 2023-04-14 | 18.68 | $19.39 | 101000 |
| 2023-04-13 | 18.64 | $19.44 | 74210 |
| 2023-04-12 | 18.57 | $19.21 | 59026 |
| 2023-04-11 | 18.53 | $19.32 | 86226 |
| 2023-04-10 | 18.46 | $19.17 | 173137 |
| 2023-04-06 | 18.41 | $19.27 | 81700 |
| 2023-04-05 | 18.36 | $19.14 | 126238 |
| 2023-04-04 | 18.32 | $18.91 | 79606 |
| 2023-04-03 | 18.31 | $19.04 | 118637 |
| 2023-03-31 | 18.30 | $18.76 | 149922 |
| 2023-03-30 | 18.31 | $18.45 | 68000 |
| 2023-03-29 | 18.33 | $18.30 | 101047 |
| 2023-03-28 | 18.36 | $18.21 | 71300 |
| 2023-03-27 | 18.39 | $18.31 | 97100 |
| 2023-03-24 | 18.43 | $18.19 | 112300 |
| 2023-03-23 | 18.47 | $18.05 | 122530 |
| 2023-03-22 | 18.53 | $17.99 | 117500 |
| 2023-03-21 | 18.59 | $18.29 | 104500 |
| 2023-03-20 | 18.63 | $18.20 | 92935 |
| 2023-03-17 | 18.70 | $18.04 | 79800 |
| 2023-03-16 | 18.78 | $18.44 | 143200 |
| 2023-03-15 | 18.84 | $18.17 | 180822 |
| 2023-03-14 | 18.92 | $18.26 | 98500 |
| 2023-03-13 | 18.99 | $18.05 | 172200 |
| 2023-03-10 | 19.06 | $18.07 | 117335 |
| 2023-03-09 | 19.12 | $18.24 | 81500 |
| 2023-03-08 | 19.18 | $18.48 | 126116 |
| 2023-03-07 | 19.23 | $18.61 | 92808 |
| 2023-03-06 | 19.27 | $18.96 | 59000 |
| 2023-03-03 | 19.31 | $18.98 | 122501 |
| 2023-03-02 | 19.35 | $18.83 | 106800 |
| 2023-03-01 | 19.40 | $18.88 | 53120 |
| 2023-02-28 | 19.44 | $18.83 | 187600 |
| 2023-02-27 | 19.46 | $19.01 | 92633 |
| 2023-02-24 | 19.49 | $19.04 | 96600 |
| 2023-02-23 | 19.52 | $19.16 | 64732 |
| 2023-02-22 | 19.53 | $19.18 | 51883 |
| 2023-02-21 | 19.56 | $19.26 | 72225 |
| 2023-02-17 | 19.57 | $19.57 | 72800 |
| 2023-02-16 | 19.57 | $19.55 | 101500 |
| 2023-02-15 | 19.56 | $19.75 | 161700 |
| 2023-02-14 | 19.55 | $19.68 | 72700 |
| 2023-02-13 | 19.56 | $19.66 | 78300 |
| 2023-02-10 | 19.57 | $19.46 | 68000 |
| 2023-02-09 | 19.60 | $19.25 | 84200 |
| 2023-02-08 | 19.63 | $19.47 | 41628 |
| 2023-02-07 | 19.65 | $19.51 | 105412 |
| 2023-02-06 | 19.66 | $19.43 | 108000 |
| 2023-02-03 | 19.69 | $19.67 | 78949 |
| 2023-02-02 | 19.70 | $19.76 | 180700 |
| 2023-02-01 | 19.72 | $19.84 | 105200 |
| 2023-01-31 | 19.73 | $19.65 | 84000 |
| 2023-01-30 | 19.73 | $19.37 | 143600 |
| 2023-01-27 | 19.75 | $19.49 | 122013 |
| 2023-01-26 | 19.75 | $19.60 | 70300 |
| 2023-01-25 | 19.76 | $19.52 | 203438 |
| 2023-01-24 | 19.77 | $19.63 | 196800 |
| 2023-01-23 | 19.78 | $19.59 | 308543 |
| 2023-01-20 | 19.79 | $19.52 | 112408 |
| 2023-01-19 | 19.81 | $19.38 | 228700 |
| 2023-01-18 | 19.83 | $19.55 | 154900 |
| 2023-01-17 | 19.84 | $19.83 | 128328 |
| 2023-01-13 | 19.87 | $19.94 | 154300 |
| 2023-01-12 | 19.90 | $19.96 | 77400 |
| 2023-01-11 | 19.93 | $19.95 | 94600 |
| 2023-01-10 | 19.95 | $19.84 | 104700 |
| 2023-01-09 | 19.97 | $19.76 | 140847 |
| 2023-01-06 | 20.00 | $20.01 | 85000 |
| 2023-01-05 | 20.02 | $19.86 | 76900 |
| 2023-01-04 | 20.04 | $20.11 | 90900 |
| 2023-01-03 | 20.06 | $19.96 | 138828 |
| 2022-12-30 | 20.10 | $19.81 | 103225 |
| 2022-12-29 | 20.15 | $19.78 | 95800 |
| 2022-12-28 | 20.21 | $19.48 | 114427 |
| 2022-12-27 | 20.25 | $19.67 | 90924 |
| 2022-12-23 | 20.29 | $19.81 | 62900 |
| 2022-12-22 | 20.33 | $19.84 | 76128 |
| 2022-12-21 | 20.37 | $19.81 | 146400 |
| 2022-12-20 | 20.40 | $19.78 | 97500 |
| 2022-12-19 | 20.43 | $19.79 | 90200 |
| 2022-12-16 | 20.45 | $19.83 | 149730 |
| 2022-12-15 | 20.47 | $20.32 | 115918 |
| 2022-12-14 | 20.46 | $20.63 | 103235 |
| 2022-12-13 | 20.43 | $20.51 | 70548 |
| 2022-12-12 | 20.42 | $20.39 | 65200 |
| 2022-12-09 | 20.41 | $20.20 | 70300 |
| 2022-12-08 | 20.44 | $20.47 | 144300 |
| 2022-12-07 | 20.41 | $20.42 | 94400 |
| 2022-12-06 | 20.39 | $20.27 | 78100 |
| 2022-12-05 | 20.38 | $20.42 | 88717 |
| 2022-12-02 | 20.34 | $20.82 | 40534 |
| 2022-12-01 | 20.28 | $20.78 | 124118 |
| 2022-11-30 | 20.22 | $20.92 | 150940 |
| 2022-11-29 | 20.17 | $20.36 | 104134 |
| 2022-11-28 | 20.15 | $20.40 | 60000 |
| 2022-11-25 | 20.13 | $20.65 | 34600 |
| 2022-11-23 | 20.09 | $20.55 | 63500 |
| 2022-11-22 | 20.05 | $20.57 | 68500 |
| 2022-11-21 | 19.99 | $20.23 | 56734 |
| 2022-11-18 | 19.93 | $20.35 | 74900 |
| 2022-11-17 | 19.85 | $20.17 | 64000 |
| 2022-11-16 | 19.75 | $20.06 | 63400 |
| 2022-11-15 | 19.66 | $20.08 | 102414 |
| 2022-11-14 | 19.59 | $20.23 | 79546 |
| 2022-11-11 | 19.51 | $20.32 | 102200 |
| 2022-11-10 | 19.41 | $20.63 | 92939 |
| 2022-11-09 | 19.30 | $19.87 | 84021 |
| 2022-11-08 | 19.22 | $20.17 | 119905 |
| 2022-11-07 | 19.12 | $20.07 | 102884 |
| 2022-11-04 | 19.02 | $19.65 | 86817 |
| 2022-11-03 | 18.96 | $19.52 | 75519 |
| 2022-11-02 | 18.93 | $19.64 | 140554 |
| 2022-11-01 | 18.90 | $19.94 | 165405 |
| 2022-10-31 | 18.86 | $19.98 | 128515 |
| 2022-10-28 | 18.78 | $20.00 | 169500 |
| 2022-10-27 | 18.69 | $19.75 | 85117 |
| 2022-10-26 | 18.61 | $19.71 | 71600 |
| 2022-10-25 | 18.56 | $19.50 | 147235 |
| 2022-10-24 | 18.48 | $19.04 | 200748 |
| 2022-10-21 | 18.43 | $18.59 | 88200 |
| 2022-10-20 | 18.42 | $18.25 | 202808 |
| 2022-10-19 | 18.45 | $18.27 | 75604 |
| 2022-10-18 | 18.47 | $18.76 | 84188 |
| 2022-10-17 | 18.49 | $18.60 | 109200 |
| 2022-10-14 | 18.53 | $18.27 | 60914 |
| 2022-10-13 | 18.58 | $18.51 | 93736 |
| 2022-10-12 | 18.64 | $18.16 | 53300 |
| 2022-10-11 | 18.70 | $18.17 | 103821 |
| 2022-10-10 | 18.76 | $18.18 | 83822 |
| 2022-10-07 | 18.86 | $18.33 | 116228 |
| 2022-10-06 | 18.95 | $18.87 | 67200 |
| 2022-10-05 | 19.01 | $19.06 | 90541 |
| 2022-10-04 | 19.04 | $19.11 | 88524 |
| 2022-10-03 | 19.05 | $18.55 | 59100 |
| 2022-09-30 | 19.09 | $18.12 | 72611 |
| 2022-09-29 | 19.17 | $18.23 | 99039 |
| 2022-09-28 | 19.23 | $18.56 | 135413 |
| 2022-09-27 | 19.28 | $18.01 | 160500 |
| 2022-09-26 | 19.36 | $18.04 | 150600 |
| 2022-09-23 | 19.45 | $18.43 | 208600 |
| 2022-09-22 | 19.54 | $18.69 | 88300 |
| 2022-09-21 | 19.61 | $18.73 | 91819 |
| 2022-09-20 | 19.68 | $19.11 | 103534 |
| 2022-09-19 | 19.73 | $19.37 | 175303 |
| 2022-09-16 | 19.80 | $19.42 | 101300 |
| 2022-09-15 | 19.88 | $19.66 | 89100 |
| 2022-09-14 | 19.95 | $19.39 | 81139 |
| 2022-09-13 | 20.03 | $19.37 | 148600 |
| 2022-09-12 | 20.12 | $20.20 | 73239 |
| 2022-09-09 | 20.17 | $20.16 | 63543 |
| 2022-09-08 | 20.20 | $19.95 | 45839 |
| 2022-09-07 | 20.24 | $19.69 | 54500 |
| 2022-09-06 | 20.29 | $19.32 | 98425 |
| 2022-09-02 | 20.35 | $19.36 | 62905 |
| 2022-09-01 | 20.41 | $19.63 | 125531 |
| 2022-08-31 | 20.46 | $19.42 | 90912 |
| 2022-08-30 | 20.52 | $19.55 | 126600 |
| 2022-08-29 | 20.57 | $19.73 | 99103 |
| 2022-08-26 | 20.60 | $19.75 | 127300 |
| 2022-08-25 | 20.64 | $20.25 | 202300 |
| 2022-08-24 | 20.66 | $20.09 | 65400 |
| 2022-08-23 | 20.67 | $20.09 | 76900 |
| 2022-08-22 | 20.68 | $20.18 | 118530 |
| 2022-08-19 | 20.68 | $20.71 | 99500 |
| 2022-08-18 | 20.66 | $21.08 | 62600 |
| 2022-08-17 | 20.62 | $21.02 | 65400 |
| 2022-08-16 | 20.59 | $21.04 | 68600 |
| 2022-08-15 | 20.58 | $21.25 | 99200 |
| 2022-08-12 | 20.53 | $21.05 | 70700 |
| 2022-08-11 | 20.49 | $20.75 | 75028 |
| 2022-08-10 | 20.46 | $20.91 | 58347 |
| 2022-08-09 | 20.45 | $20.53 | 68828 |
| 2022-08-08 | 20.46 | $20.66 | 89500 |
| 2022-08-05 | 20.47 | $20.59 | 58400 |
| 2022-08-04 | 20.49 | $20.62 | 90401 |
| 2022-08-03 | 20.50 | $20.62 | 77802 |
| 2022-08-02 | 20.49 | $20.41 | 104738 |
| 2022-08-01 | 20.49 | $20.42 | 134406 |
| 2022-07-29 | 20.48 | $20.58 | 167643 |
| 2022-07-28 | 20.44 | $20.54 | 110506 |
| 2022-07-27 | 20.41 | $20.43 | 79203 |
| 2022-07-26 | 20.37 | $20.27 | 95500 |
| 2022-07-25 | 20.36 | $20.19 | 105905 |
| 2022-07-22 | 20.35 | $20.17 | 144700 |
| 2022-07-21 | 20.32 | $20.35 | 125605 |
| 2022-07-20 | 20.24 | $20.41 | 129100 |
| 2022-07-19 | 20.16 | $20.76 | 82900 |
| 2022-07-18 | 20.04 | $20.24 | 113300 |
| 2022-07-15 | 19.94 | $20.43 | 157800 |
| 2022-07-14 | 19.87 | $20.06 | 183019 |
| 2022-07-13 | 19.79 | $20.67 | 53606 |
| 2022-07-12 | 19.69 | $20.74 | 87310 |
| 2022-07-11 | 19.64 | $20.93 | 69600 |
| 2022-07-08 | 19.61 | $20.97 | 53142 |
| 2022-07-07 | 19.58 | $20.74 | 61100 |
| 2022-07-06 | 19.58 | $20.47 | 59100 |
| 2022-07-05 | 19.58 | $20.36 | 69500 |
| 2022-07-01 | 19.58 | $20.19 | 50800 |
| 2022-06-30 | 19.62 | $19.94 | 82224 |
| 2022-06-29 | 19.65 | $19.81 | 76400 |
| 2022-06-28 | 19.71 | $19.70 | 91127 |
| 2022-06-27 | 19.78 | $20.09 | 66126 |
| 2022-06-24 | 19.81 | $20.02 | 72337 |
| 2022-06-23 | 19.83 | $19.50 | 102221 |
| 2022-06-22 | 19.87 | $18.86 | 101424 |
| 2022-06-21 | 19.94 | $18.79 | 88200 |
| 2022-06-17 | 20.02 | $18.32 | 98600 |
| 2022-06-16 | 20.11 | $18.24 | 139531 |
| 2022-06-15 | 20.22 | $18.94 | 110615 |
| 2022-06-14 | 20.32 | $18.46 | 121039 |
| 2022-06-13 | 20.42 | $18.71 | 206500 |
| 2022-06-10 | 20.49 | $19.71 | 126700 |
| 2022-06-09 | 20.50 | $20.34 | 142601 |
| 2022-06-08 | 20.48 | $20.47 | 66300 |
| 2022-06-07 | 20.47 | $20.69 | 77049 |
| 2022-06-06 | 20.44 | $20.38 | 84400 |
| 2022-06-03 | 20.48 | $20.51 | 43900 |
| 2022-06-02 | 20.52 | $20.87 | 46030 |
| 2022-06-01 | 20.58 | $20.59 | 102033 |
| 2022-05-31 | 20.63 | $20.93 | 107700 |
| 2022-05-27 | 20.65 | $21.25 | 81000 |
| 2022-05-26 | 20.69 | $20.63 | 63815 |
| 2022-05-25 | 20.78 | $20.34 | 55500 |
| 2022-05-24 | 20.85 | $20.32 | 56600 |
| 2022-05-23 | 20.91 | $20.35 | 86008 |
| 2022-05-20 | 21.00 | $20.29 | 76112 |
| 2022-05-19 | 21.09 | $20.18 | 71810 |
| 2022-05-18 | 21.23 | $20.43 | 66805 |
| 2022-05-17 | 21.36 | $20.95 | 59921 |
| 2022-05-16 | 21.46 | $20.45 | 104200 |
| 2022-05-13 | 21.58 | $20.10 | 98341 |
| 2022-05-12 | 21.72 | $19.97 | 84505 |
| 2022-05-11 | 21.87 | $19.92 | 74442 |
| 2022-05-10 | 22.01 | $20.20 | 77200 |
| 2022-05-09 | 22.14 | $20.04 | 182438 |
| 2022-05-06 | 22.29 | $21.28 | 49200 |
| 2022-05-05 | 22.38 | $21.35 | 71748 |
| 2022-05-04 | 22.43 | $21.99 | 64400 |
| 2022-05-03 | 22.44 | $21.55 | 80800 |
| 2022-05-02 | 22.49 | $21.49 | 115725 |
| 2022-04-29 | 22.55 | $21.96 | 86500 |
| 2022-04-28 | 22.56 | $22.38 | 82832 |
| 2022-04-27 | 22.57 | $21.73 | 79300 |
| 2022-04-26 | 22.60 | $21.68 | 92135 |
| 2022-04-25 | 22.62 | $22.00 | 106200 |
| 2022-04-22 | 22.62 | $22.10 | 93700 |
| 2022-04-21 | 22.60 | $22.95 | 64600 |
| 2022-04-20 | 22.54 | $23.13 | 93834 |
| 2022-04-19 | 22.49 | $22.96 | 83700 |
| 2022-04-18 | 22.45 | $22.75 | 93522 |
| 2022-04-14 | 22.42 | $23.02 | 128326 |
| 2022-04-13 | 22.38 | $22.98 | 76939 |
| 2022-04-12 | 22.31 | $22.74 | 166847 |
| 2022-04-11 | 22.24 | $22.77 | 173828 |
| 2022-04-08 | 22.15 | $23.05 | 103500 |
| 2022-04-07 | 22.05 | $22.96 | 83022 |
| 2022-04-06 | 21.96 | $22.36 | 96786 |
| 2022-04-05 | 21.91 | $22.32 | 138500 |
| 2022-04-04 | 21.84 | $22.47 | 82305 |
| 2022-04-01 | 21.79 | $22.67 | 82000 |
| 2022-03-31 | 21.74 | $22.26 | 151500 |
| 2022-03-30 | 21.72 | $22.43 | 59600 |
| 2022-03-29 | 21.69 | $22.37 | 69911 |
| 2022-03-28 | 21.64 | $22.15 | 77900 |
| 2022-03-25 | 21.61 | $21.96 | 69400 |
| 2022-03-24 | 21.59 | $21.78 | 123021 |
| 2022-03-23 | 21.55 | $21.64 | 182542 |
| 2022-03-22 | 21.49 | $22.20 | 63700 |
| 2022-03-21 | 21.44 | $22.11 | 98900 |
| 2022-03-18 | 21.41 | $22.23 | 52900 |
| 2022-03-17 | 21.38 | $22.13 | 76401 |
| 2022-03-16 | 21.38 | $21.59 | 73800 |
| 2022-03-15 | 21.40 | $21.38 | 52826 |
| 2022-03-14 | 21.42 | $20.95 | 71200 |
| 2022-03-11 | 21.48 | $21.02 | 50400 |
| 2022-03-10 | 21.55 | $21.26 | 52411 |
| 2022-03-09 | 21.63 | $21.33 | 58404 |
| 2022-03-08 | 21.70 | $20.91 | 159711 |
| 2022-03-07 | 21.79 | $21.35 | 81012 |
| 2022-03-04 | 21.87 | $21.77 | 65240 |
| 2022-03-03 | 21.91 | $21.80 | 68014 |
| 2022-03-02 | 21.98 | $21.80 | 115100 |
| 2022-03-01 | 22.04 | $21.37 | 84847 |
| 2022-02-28 | 22.10 | $21.57 | 98100 |
| 2022-02-25 | 22.13 | $21.63 | 110302 |
| 2022-02-24 | 22.12 | $20.86 | 177804 |
| 2022-02-23 | 22.14 | $20.62 | 98435 |
| 2022-02-22 | 22.17 | $21.05 | 115100 |
| 2022-02-18 | 22.19 | $21.54 | 47700 |
| 2022-02-17 | 22.21 | $21.67 | 52131 |
| 2022-02-16 | 22.29 | $22.06 | 41400 |
| 2022-02-15 | 22.36 | $22.08 | 48632 |
| 2022-02-14 | 22.46 | $21.78 | 72652 |
| 2022-02-11 | 22.59 | $22.08 | 77400 |
| 2022-02-10 | 22.69 | $22.49 | 74000 |
| 2022-02-09 | 22.81 | $22.85 | 103300 |
| 2022-02-08 | 22.88 | $22.75 | 75330 |
| 2022-02-07 | 22.93 | $22.68 | 64200 |
| 2022-02-04 | 23.00 | $22.90 | 35504 |
| 2022-02-03 | 23.06 | $22.71 | 61008 |
| 2022-02-02 | 23.15 | $23.15 | 69813 |
| 2022-02-01 | 23.24 | $22.88 | 53200 |
| 2022-01-31 | 23.37 | $22.60 | 90800 |
| 2022-01-28 | 23.52 | $22.12 | 76000 |
| 2022-01-27 | 23.69 | $21.47 | 98942 |
| 2022-01-26 | 23.89 | $21.27 | 115303 |
| 2022-01-25 | 24.08 | $21.32 | 104738 |
| 2022-01-24 | 24.28 | $21.47 | 299900 |
| 2022-01-21 | 24.46 | $21.94 | 256400 |
| 2022-01-20 | 24.61 | $23.15 | 86823 |
| 2022-01-19 | 24.69 | $23.44 | 109998 |
| 2022-01-18 | 24.73 | $24.23 | 96437 |
| 2022-01-14 | 24.73 | $24.35 | 66000 |
| 2022-01-13 | 24.75 | $24.11 | 82232 |
| 2022-01-12 | 24.79 | $24.76 | 68534 |
| 2022-01-11 | 24.76 | $24.29 | 73200 |
| 2022-01-10 | 24.74 | $23.83 | 101500 |
| 2022-01-07 | 24.75 | $23.93 | 75700 |
| 2022-01-06 | 24.73 | $24.16 | 92120 |
| 2022-01-05 | 24.70 | $24.61 | 88505 |
| 2022-01-04 | 24.64 | $24.92 | 90100 |
| 2022-01-03 | 24.56 | $25.34 | 95200 |
| 2021-12-31 | 24.45 | $25.64 | 60400 |
| 2021-12-30 | 24.34 | $25.59 | 55919 |
| 2021-12-29 | 24.24 | $25.37 | 38100 |
| 2021-12-28 | 24.14 | $25.20 | 34012 |
| 2021-12-27 | 24.09 | $25.20 | 89802 |
| 2021-12-23 | 24.02 | $25.08 | 76704 |
| 2021-12-22 | 23.98 | $25.04 | 79900 |
| 2021-12-21 | 23.93 | $24.66 | 69700 |
| 2021-12-20 | 23.92 | $24.38 | 91700 |
| 2021-12-17 | 23.92 | $24.17 | 56038 |
| 2021-12-16 | 23.94 | $24.62 | 71052 |
| 2021-12-15 | 23.94 | $25.07 | 112832 |
| 2021-12-14 | 23.92 | $24.02 | 42034 |
| 2021-12-13 | 23.95 | $23.98 | 51006 |
| 2021-12-10 | 23.98 | $23.95 | 46000 |
| 2021-12-09 | 24.01 | $23.56 | 49222 |
| 2021-12-08 | 24.07 | $23.61 | 65500 |
| 2021-12-07 | 24.13 | $23.31 | 113844 |
| 2021-12-06 | 24.19 | $23.45 | 103700 |
| 2021-12-03 | 24.25 | $23.06 | 75100 |
| 2021-12-02 | 24.33 | $23.43 | 60000 |
| 2021-12-01 | 24.40 | $23.54 | 51601 |
| 2021-11-30 | 24.46 | $23.52 | 80939 |
| 2021-11-29 | 24.53 | $24.08 | 111537 |
| 2021-11-26 | 24.56 | $23.93 | 49432 |
| 2021-11-24 | 24.58 | $24.15 | 42200 |
| 2021-11-23 | 24.57 | $24.15 | 73130 |
| 2021-11-22 | 24.56 | $24.33 | 51500 |
| 2021-11-19 | 24.54 | $24.41 | 48600 |
| 2021-11-18 | 24.51 | $24.59 | 43006 |
| 2021-11-17 | 24.46 | $24.71 | 51550 |
| 2021-11-16 | 24.40 | $24.66 | 60200 |
| 2021-11-15 | 24.32 | $24.50 | 56800 |
| 2021-11-12 | 24.24 | $24.68 | 36200 |
| 2021-11-11 | 24.14 | $24.60 | 47109 |
| 2021-11-10 | 24.04 | $24.69 | 51235 |
| 2021-11-09 | 23.94 | $24.72 | 65800 |
| 2021-11-08 | 23.84 | $24.69 | 74349 |
| 2021-11-05 | 23.75 | $24.50 | 61900 |
| 2021-11-04 | 23.67 | $24.63 | 81045 |
| 2021-11-03 | 23.58 | $24.90 | 50904 |
| 2021-11-02 | 23.47 | $24.83 | 60618 |
| 2021-11-01 | 23.36 | $24.76 | 80538 |
| 2021-10-29 | 23.24 | $24.78 | 146300 |
| 2021-10-28 | 23.14 | $24.29 | 96834 |
| 2021-10-27 | 23.06 | $23.95 | 62300 |
| 2021-10-26 | 23.00 | $23.99 | 55600 |
| 2021-10-25 | 22.92 | $23.95 | 75900 |
| 2021-10-22 | 22.87 | $23.83 | 84800 |
| 2021-10-21 | 22.84 | $23.53 | 86800 |
| 2021-10-20 | 22.83 | $23.43 | 101907 |
| 2021-10-19 | 22.81 | $23.10 | 159300 |
| 2021-10-18 | 22.81 | $22.85 | 169822 |
| 2021-10-15 | 22.82 | $22.69 | 212512 |
| 2021-10-14 | 22.85 | $22.72 | 288707 |
| 2021-10-13 | 22.92 | $22.72 | 84809 |
| 2021-10-12 | 22.98 | $22.71 | 61739 |
| 2021-10-11 | 23.04 | $22.83 | 99700 |
| 2021-10-08 | 23.11 | $22.85 | 52324 |
| 2021-10-07 | 23.19 | $22.94 | 68000 |
| 2021-10-06 | 23.27 | $22.56 | 86100 |
| 2021-10-05 | 23.38 | $22.65 | 85500 |
| 2021-10-04 | 23.49 | $22.41 | 92800 |
| 2021-10-01 | 23.61 | $22.77 | 110646 |
| 2021-09-30 | 23.71 | $22.65 | 87735 |
| 2021-09-29 | 23.82 | $22.80 | 94357 |
| 2021-09-28 | 23.92 | $22.49 | 176800 |
| 2021-09-27 | 24.02 | $22.88 | 89500 |
| 2021-09-24 | 24.10 | $23.15 | 77300 |
| 2021-09-23 | 24.17 | $23.33 | 68400 |
| 2021-09-22 | 24.26 | $23.16 | 46200 |
| 2021-09-21 | 24.34 | $23.06 | 113625 |
| 2021-09-20 | 24.43 | $22.94 | 155100 |
| 2021-09-17 | 24.52 | $23.37 | 216653 |
| 2021-09-16 | 24.59 | $24.03 | 62809 |
| 2021-09-15 | 24.66 | $24.09 | 71900 |
| 2021-09-14 | 24.74 | $23.92 | 65420 |
| 2021-09-13 | 24.79 | $24.15 | 104942 |
| 2021-09-10 | 24.82 | $24.45 | 47300 |
| 2021-09-09 | 24.84 | $24.57 | 83446 |
| 2021-09-08 | 24.84 | $24.77 | 52734 |
| 2021-09-07 | 24.83 | $24.74 | 72401 |
| 2021-09-03 | 24.82 | $24.87 | 65631 |
| 2021-09-02 | 24.79 | $24.84 | 46800 |
| 2021-09-01 | 24.75 | $24.77 | 76900 |
| 2021-08-31 | 24.72 | $24.74 | 68800 |
| 2021-08-30 | 24.72 | $24.55 | 92200 |
| 2021-08-27 | 24.70 | $24.53 | 42610 |
| 2021-08-26 | 24.69 | $24.58 | 96842 |
| 2021-08-25 | 24.66 | $25.03 | 73600 |
| 2021-08-24 | 24.60 | $24.88 | 62500 |
| 2021-08-23 | 24.55 | $24.81 | 60400 |
| 2021-08-20 | 24.51 | $24.77 | 62328 |
| 2021-08-19 | 24.47 | $24.79 | 127200 |
| 2021-08-18 | 24.44 | $25.44 | 66200 |
| 2021-08-17 | 24.36 | $25.58 | 168185 |
| 2021-08-16 | 24.28 | $25.00 | 90034 |
| 2021-08-13 | 24.20 | $24.76 | 69717 |
| 2021-08-12 | 24.15 | $24.71 | 45601 |
| 2021-08-11 | 24.10 | $24.60 | 95000 |
| 2021-08-10 | 24.06 | $24.64 | 84000 |
| 2021-08-09 | 24.01 | $24.50 | 148500 |
| 2021-08-06 | 23.97 | $24.22 | 61037 |
| 2021-08-05 | 23.95 | $24.09 | 121234 |
| 2021-08-04 | 23.92 | $24.26 | 174525 |
| 2021-08-03 | 23.89 | $24.56 | 55448 |
| 2021-08-02 | 23.84 | $24.32 | 74400 |
| 2021-07-30 | 23.80 | $24.25 | 71117 |
| 2021-07-29 | 23.76 | $23.99 | 55900 |
| 2021-07-28 | 23.71 | $23.91 | 55229 |
| 2021-07-27 | 23.67 | $23.83 | 55400 |
| 2021-07-26 | 23.63 | $23.94 | 60700 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
18.77
2026-07-22
Close Price
$18.85
Vol: 165322
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
16.20
Average
19.85
Maximum
24.81
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 18.77 | $18.85 | 165322 |
| 2026-07-21 | 18.76 | $18.97 | 204900 |
| 2026-07-20 | 18.74 | $18.90 | 251700 |
| 2026-07-17 | 18.72 | $18.74 | 765241 |
| 2026-07-16 | 18.72 | $18.80 | 250525 |
| 2026-07-15 | 18.71 | $18.54 | 163247 |
| 2026-07-14 | 18.73 | $18.45 | 265500 |
| 2026-07-13 | 18.76 | $18.76 | 240300 |
| 2026-07-10 | 18.76 | $18.99 | 136200 |
| 2026-07-09 | 18.73 | $19.13 | 186900 |
| 2026-07-08 | 18.69 | $18.87 | 214271 |
| 2026-07-07 | 18.67 | $19.14 | 216606 |
| 2026-07-06 | 18.62 | $19.01 | 386973 |
| 2026-07-02 | 18.58 | $18.98 | 667110 |
| 2026-07-01 | 18.54 | $18.69 | 275900 |
| 2026-06-30 | 18.52 | $18.73 | 340726 |
| 2026-06-29 | 18.50 | $18.79 | 387218 |
| 2026-06-26 | 18.47 | $18.58 | 326636 |
| 2026-06-25 | 18.46 | $18.33 | 404437 |
| 2026-06-24 | 18.47 | $18.05 | 1.1M |
| 2026-06-23 | 18.52 | $18.86 | 160631 |
| 2026-06-22 | 18.48 | $18.89 | 237400 |
| 2026-06-18 | 18.44 | $18.60 | 87141 |
| 2026-06-17 | 18.42 | $18.55 | 90700 |
| 2026-06-16 | 18.40 | $18.57 | 61829 |
| 2026-06-15 | 18.39 | $18.65 | 120000 |
| 2026-06-12 | 18.36 | $18.63 | 97415 |
| 2026-06-11 | 18.33 | $18.67 | 111441 |
| 2026-06-10 | 18.30 | $18.53 | 143459 |
| 2026-06-09 | 18.27 | $18.57 | 122038 |
| 2026-06-08 | 18.24 | $18.19 | 200800 |
| 2026-06-05 | 18.24 | $18.25 | 184506 |
| 2026-06-04 | 18.24 | $17.94 | 131100 |
| 2026-06-03 | 18.28 | $17.75 | 118903 |
| 2026-06-02 | 18.33 | $17.78 | 229710 |
| 2026-06-01 | 18.39 | $18.37 | 126253 |
| 2026-05-29 | 18.39 | $18.67 | 146060 |
| 2026-05-28 | 18.36 | $18.61 | 115800 |
| 2026-05-27 | 18.34 | $18.30 | 136200 |
| 2026-05-26 | 18.34 | $18.37 | 193100 |
| 2026-05-22 | 18.34 | $18.50 | 79804 |
| 2026-05-21 | 18.32 | $18.47 | 102100 |
| 2026-05-20 | 18.30 | $18.63 | 172969 |
| 2026-05-19 | 18.27 | $18.52 | 145500 |
| 2026-05-18 | 18.24 | $18.36 | 189432 |
| 2026-05-15 | 18.23 | $18.07 | 106400 |
| 2026-05-14 | 18.25 | $18.26 | 95700 |
| 2026-05-13 | 18.24 | $18.45 | 80336 |
| 2026-05-12 | 18.22 | $18.48 | 94084 |
| 2026-05-11 | 18.19 | $18.30 | 82328 |
| 2026-05-08 | 18.18 | $18.42 | 61000 |
| 2026-05-07 | 18.16 | $18.30 | 85800 |
| 2026-05-06 | 18.14 | $18.40 | 79538 |
| 2026-05-05 | 18.12 | $18.30 | 94700 |
| 2026-05-04 | 18.10 | $18.22 | 122100 |
| 2026-05-01 | 18.09 | $18.56 | 89313 |
| 2026-04-30 | 18.04 | $18.66 | 171500 |
| 2026-04-29 | 17.97 | $18.50 | 164546 |
| 2026-04-28 | 17.91 | $18.26 | 86200 |
| 2026-04-27 | 17.88 | $18.29 | 278300 |
| 2026-04-24 | 17.83 | $17.66 | 127565 |
| 2026-04-23 | 17.85 | $17.87 | 127627 |
| 2026-04-22 | 17.85 | $18.05 | 130680 |
| 2026-04-21 | 17.83 | $18.25 | 147429 |
| 2026-04-20 | 17.78 | $18.33 | 133611 |
| 2026-04-17 | 17.73 | $18.28 | 121200 |
| 2026-04-16 | 17.67 | $18.00 | 105077 |
| 2026-04-15 | 17.63 | $18.15 | 92529 |
| 2026-04-14 | 17.58 | $17.81 | 235200 |
| 2026-04-13 | 17.56 | $17.96 | 127402 |
| 2026-04-10 | 17.51 | $17.80 | 71800 |
| 2026-04-09 | 17.48 | $17.77 | 99300 |
| 2026-04-08 | 17.45 | $17.59 | 104001 |
| 2026-04-07 | 17.44 | $17.16 | 87223 |
| 2026-04-06 | 17.47 | $17.20 | 113608 |
| 2026-04-02 | 17.50 | $17.17 | 112014 |
| 2026-04-01 | 17.53 | $17.34 | 127746 |
| 2026-03-31 | 17.55 | $16.80 | 199014 |
| 2026-03-30 | 17.63 | $16.35 | 305200 |
| 2026-03-27 | 17.76 | $16.65 | 133944 |
| 2026-03-26 | 17.88 | $17.18 | 280905 |
| 2026-03-25 | 17.95 | $17.14 | 161212 |
| 2026-03-24 | 18.04 | $17.12 | 109123 |
| 2026-03-23 | 18.14 | $17.27 | 206663 |
| 2026-03-20 | 18.23 | $17.20 | 142222 |
| 2026-03-19 | 18.34 | $17.44 | 95822 |
| 2026-03-18 | 18.43 | $17.58 | 152334 |
| 2026-03-17 | 18.52 | $17.96 | 147800 |
| 2026-03-16 | 18.58 | $17.91 | 124500 |
| 2026-03-13 | 18.65 | $17.79 | 134139 |
| 2026-03-12 | 18.74 | $17.98 | 115000 |
| 2026-03-11 | 18.82 | $18.25 | 77400 |
| 2026-03-10 | 18.88 | $18.35 | 77350 |
| 2026-03-09 | 18.93 | $18.25 | 126131 |
| 2026-03-06 | 19.01 | $18.34 | 110100 |
| 2026-03-05 | 19.08 | $18.57 | 164913 |
| 2026-03-04 | 19.13 | $18.99 | 92115 |
| 2026-03-03 | 19.14 | $18.98 | 161321 |
| 2026-03-02 | 19.16 | $19.17 | 183834 |
| 2026-02-27 | 19.16 | $19.29 | 156820 |
| 2026-02-26 | 19.15 | $19.11 | 116000 |
| 2026-02-25 | 19.15 | $18.98 | 104728 |
| 2026-02-24 | 19.17 | $19.04 | 85900 |
| 2026-02-23 | 19.18 | $19.03 | 132137 |
| 2026-02-20 | 19.20 | $18.95 | 116231 |
| 2026-02-19 | 19.22 | $19.32 | 110649 |
| 2026-02-18 | 19.21 | $19.32 | 134100 |
| 2026-02-17 | 19.20 | $19.15 | 162606 |
| 2026-02-13 | 19.21 | $19.06 | 77600 |
| 2026-02-12 | 19.22 | $19.09 | 97236 |
| 2026-02-11 | 19.24 | $19.09 | 84400 |
| 2026-02-10 | 19.25 | $18.91 | 136708 |
| 2026-02-09 | 19.29 | $19.02 | 173505 |
| 2026-02-06 | 19.32 | $19.12 | 213000 |
| 2026-02-05 | 19.34 | $18.84 | 153305 |
| 2026-02-04 | 19.39 | $19.21 | 157608 |
| 2026-02-03 | 19.41 | $19.01 | 148174 |
| 2026-02-02 | 19.45 | $19.29 | 143707 |
| 2026-01-30 | 19.47 | $19.15 | 188336 |
| 2026-01-29 | 19.50 | $19.07 | 201976 |
| 2026-01-28 | 19.54 | $18.96 | 247238 |
| 2026-01-27 | 19.61 | $19.23 | 315600 |
| 2026-01-26 | 19.65 | $19.75 | 176100 |
| 2026-01-23 | 19.63 | $19.88 | 135931 |
| 2026-01-22 | 19.61 | $20.21 | 278400 |
| 2026-01-21 | 19.55 | $20.16 | 158900 |
| 2026-01-20 | 19.48 | $19.66 | 168526 |
| 2026-01-16 | 19.46 | $19.74 | 672918 |
| 2026-01-15 | 19.43 | $19.79 | 222334 |
| 2026-01-14 | 19.40 | $19.93 | 206600 |
| 2026-01-13 | 19.34 | $19.82 | 205325 |
| 2026-01-12 | 19.29 | $19.79 | 267800 |
| 2026-01-09 | 19.24 | $19.76 | 168629 |
| 2026-01-08 | 19.18 | $19.68 | 213717 |
| 2026-01-07 | 19.13 | $19.89 | 238234 |
| 2026-01-06 | 19.05 | $19.68 | 239900 |
| 2026-01-05 | 18.98 | $19.31 | 271809 |
| 2026-01-02 | 18.95 | $19.28 | 193300 |
| 2025-12-31 | 18.91 | $19.13 | 155400 |
| 2025-12-30 | 18.89 | $19.31 | 211700 |
| 2025-12-29 | 18.84 | $19.26 | 132800 |
| 2025-12-26 | 18.80 | $19.28 | 138722 |
| 2025-12-24 | 18.75 | $19.23 | 109600 |
| 2025-12-23 | 18.70 | $19.12 | 166113 |
| 2025-12-22 | 18.65 | $18.92 | 141326 |
| 2025-12-19 | 18.63 | $18.90 | 117632 |
| 2025-12-18 | 18.60 | $18.72 | 101900 |
| 2025-12-17 | 18.58 | $18.64 | 117618 |
| 2025-12-16 | 18.58 | $18.67 | 136700 |
| 2025-12-15 | 18.57 | $18.93 | 156246 |
| 2025-12-12 | 18.53 | $18.73 | 143900 |
| 2025-12-11 | 18.51 | $18.61 | 114900 |
| 2025-12-10 | 18.50 | $18.54 | 145600 |
| 2025-12-09 | 18.49 | $18.34 | 142049 |
| 2025-12-08 | 18.51 | $18.57 | 150437 |
| 2025-12-05 | 18.50 | $18.77 | 127200 |
| 2025-12-04 | 18.47 | $18.76 | 108100 |
| 2025-12-03 | 18.44 | $18.81 | 86400 |
| 2025-12-02 | 18.41 | $18.77 | 117852 |
| 2025-12-01 | 18.37 | $18.86 | 179622 |
| 2025-11-28 | 18.32 | $19.13 | 135600 |
| 2025-11-26 | 18.23 | $19.21 | 189630 |
| 2025-11-25 | 18.13 | $18.96 | 266436 |
| 2025-11-24 | 18.04 | $18.38 | 227200 |
| 2025-11-21 | 18.00 | $18.17 | 170633 |
| 2025-11-20 | 17.98 | $17.95 | 156759 |
| 2025-11-19 | 17.99 | $18.20 | 133000 |
| 2025-11-18 | 17.97 | $18.15 | 128213 |
| 2025-11-17 | 17.95 | $18.15 | 156000 |
| 2025-11-14 | 17.92 | $18.14 | 120246 |
| 2025-11-13 | 17.90 | $18.20 | 162243 |
| 2025-11-12 | 17.87 | $18.29 | 127345 |
| 2025-11-11 | 17.83 | $17.99 | 133601 |
| 2025-11-10 | 17.81 | $17.59 | 182017 |
| 2025-11-07 | 17.83 | $17.40 | 153642 |
| 2025-11-06 | 17.88 | $17.56 | 154318 |
| 2025-11-05 | 17.91 | $17.66 | 148736 |
| 2025-11-04 | 17.94 | $17.78 | 130600 |
| 2025-11-03 | 17.96 | $17.85 | 213355 |
| 2025-10-31 | 17.97 | $18.10 | 176102 |
| 2025-10-30 | 17.95 | $18.13 | 180131 |
| 2025-10-29 | 17.93 | $18.00 | 189137 |
| 2025-10-28 | 17.93 | $18.20 | 171296 |
| 2025-10-27 | 17.90 | $18.24 | 163942 |
| 2025-10-24 | 17.86 | $18.19 | 135338 |
| 2025-10-23 | 17.83 | $18.25 | 155700 |
| 2025-10-22 | 17.78 | $18.13 | 153300 |
| 2025-10-21 | 17.75 | $18.11 | 146429 |
| 2025-10-20 | 17.71 | $18.02 | 137848 |
| 2025-10-17 | 17.67 | $17.89 | 122800 |
| 2025-10-16 | 17.65 | $17.76 | 116300 |
| 2025-10-15 | 17.64 | $17.79 | 173800 |
| 2025-10-14 | 17.62 | $17.82 | 124204 |
| 2025-10-13 | 17.60 | $17.82 | 166800 |
| 2025-10-10 | 17.58 | $17.76 | 251627 |
| 2025-10-09 | 17.56 | $18.17 | 162800 |
| 2025-10-08 | 17.50 | $18.24 | 122900 |
| 2025-10-07 | 17.42 | $18.02 | 134342 |
| 2025-10-06 | 17.36 | $18.03 | 223244 |
| 2025-10-03 | 17.29 | $18.17 | 308400 |
| 2025-10-02 | 17.19 | $17.89 | 291152 |
| 2025-10-01 | 17.12 | $17.75 | 345647 |
| 2025-09-30 | 17.05 | $17.29 | 294721 |
| 2025-09-29 | 17.03 | $16.90 | 311231 |
| 2025-09-26 | 17.04 | $17.00 | 230300 |
| 2025-09-25 | 17.05 | $16.96 | 204280 |
| 2025-09-24 | 17.06 | $17.12 | 146200 |
| 2025-09-23 | 17.05 | $17.24 | 328421 |
| 2025-09-22 | 17.03 | $17.27 | 269319 |
| 2025-09-19 | 17.00 | $17.24 | 228900 |
| 2025-09-18 | 16.98 | $17.13 | 189701 |
| 2025-09-17 | 16.96 | $16.97 | 202900 |
| 2025-09-16 | 16.96 | $16.95 | 274502 |
| 2025-09-15 | 16.96 | $17.02 | 334312 |
| 2025-09-12 | 16.96 | $17.14 | 276166 |
| 2025-09-11 | 16.94 | $17.16 | 168100 |
| 2025-09-10 | 16.92 | $16.96 | 226113 |
| 2025-09-09 | 16.91 | $17.22 | 141900 |
| 2025-09-08 | 16.88 | $17.16 | 195900 |
| 2025-09-05 | 16.85 | $17.20 | 127600 |
| 2025-09-04 | 16.81 | $17.09 | 122027 |
| 2025-09-03 | 16.78 | $17.00 | 293155 |
| 2025-09-02 | 16.76 | $17.01 | 293432 |
| 2025-08-29 | 16.73 | $17.01 | 209545 |
| 2025-08-28 | 16.71 | $16.87 | 238400 |
| 2025-08-27 | 16.69 | $16.87 | 152703 |
| 2025-08-26 | 16.67 | $16.88 | 225914 |
| 2025-08-25 | 16.65 | $16.76 | 270045 |
| 2025-08-22 | 16.63 | $16.95 | 168700 |
| 2025-08-21 | 16.60 | $17.04 | 223033 |
| 2025-08-20 | 16.56 | $17.10 | 237300 |
| 2025-08-19 | 16.50 | $16.94 | 216200 |
| 2025-08-18 | 16.45 | $16.85 | 346200 |
| 2025-08-15 | 16.41 | $16.70 | 384936 |
| 2025-08-14 | 16.38 | $16.27 | 307500 |
| 2025-08-13 | 16.39 | $16.11 | 408600 |
| 2025-08-12 | 16.42 | $15.69 | 305000 |
| 2025-08-11 | 16.50 | $15.50 | 366683 |
| 2025-08-08 | 16.60 | $15.34 | 381460 |
| 2025-08-07 | 16.74 | $15.26 | 651180 |
| 2025-08-06 | 16.89 | $15.47 | 606337 |
| 2025-08-05 | 17.04 | $15.80 | 655300 |
| 2025-08-04 | 17.17 | $16.24 | 366737 |
| 2025-08-01 | 17.27 | $16.21 | 347843 |
| 2025-07-31 | 17.38 | $16.35 | 343339 |
| 2025-07-30 | 17.49 | $16.71 | 372544 |
| 2025-07-29 | 17.57 | $16.75 | 398123 |
| 2025-07-28 | 17.66 | $17.07 | 220835 |
| 2025-07-25 | 17.72 | $17.14 | 259947 |
| 2025-07-24 | 17.78 | $17.48 | 197420 |
| 2025-07-23 | 17.81 | $17.66 | 186820 |
| 2025-07-22 | 17.83 | $17.30 | 273059 |
| 2025-07-21 | 17.88 | $16.93 | 530700 |
| 2025-07-18 | 17.98 | $17.21 | 1.3M |
| 2025-07-17 | 18.06 | $17.64 | 332689 |
| 2025-07-16 | 18.11 | $17.89 | 226700 |
| 2025-07-15 | 18.13 | $17.76 | 313580 |
| 2025-07-14 | 18.17 | $17.98 | 350322 |
| 2025-07-11 | 18.19 | $17.93 | 236111 |
| 2025-07-10 | 18.22 | $18.04 | 266200 |
| 2025-07-09 | 18.24 | $17.97 | 177271 |
| 2025-07-08 | 18.27 | $18.07 | 157300 |
| 2025-07-07 | 18.29 | $18.01 | 210700 |
| 2025-07-03 | 18.31 | $18.40 | 138510 |
| 2025-07-02 | 18.31 | $18.43 | 139731 |
| 2025-07-01 | 18.29 | $18.63 | 168361 |
| 2025-06-30 | 18.26 | $18.39 | 196100 |
| 2025-06-27 | 18.24 | $18.19 | 120304 |
| 2025-06-26 | 18.25 | $18.04 | 130900 |
| 2025-06-25 | 18.27 | $18.21 | 112422 |
| 2025-06-24 | 18.28 | $18.20 | 150168 |
| 2025-06-23 | 18.28 | $17.77 | 200900 |
| 2025-06-20 | 18.34 | $17.99 | 131935 |
| 2025-06-18 | 18.38 | $18.12 | 86921 |
| 2025-06-17 | 18.40 | $18.05 | 124100 |
| 2025-06-16 | 18.44 | $18.45 | 75740 |
| 2025-06-13 | 18.44 | $18.54 | 129600 |
| 2025-06-12 | 18.43 | $18.72 | 104600 |
| 2025-06-11 | 18.40 | $18.69 | 107124 |
| 2025-06-10 | 18.37 | $18.54 | 143547 |
| 2025-06-09 | 18.35 | $18.47 | 116300 |
| 2025-06-06 | 18.34 | $18.47 | 97326 |
| 2025-06-05 | 18.32 | $18.30 | 180032 |
| 2025-06-04 | 18.32 | $18.36 | 171100 |
| 2025-06-03 | 18.32 | $18.34 | 122153 |
| 2025-06-02 | 18.32 | $18.35 | 134507 |
| 2025-05-30 | 18.31 | $18.31 | 200500 |
| 2025-05-29 | 18.31 | $18.09 | 172700 |
| 2025-05-28 | 18.34 | $17.84 | 127000 |
| 2025-05-27 | 18.39 | $17.92 | 187380 |
| 2025-05-23 | 18.44 | $17.70 | 92500 |
| 2025-05-22 | 18.52 | $17.71 | 212500 |
| 2025-05-21 | 18.60 | $18.22 | 165047 |
| 2025-05-20 | 18.64 | $18.63 | 135004 |
| 2025-05-19 | 18.65 | $18.42 | 148277 |
| 2025-05-16 | 18.67 | $18.20 | 165921 |
| 2025-05-15 | 18.72 | $17.85 | 357400 |
| 2025-05-14 | 18.81 | $17.85 | 190101 |
| 2025-05-13 | 18.91 | $18.24 | 258400 |
| 2025-05-12 | 18.98 | $18.86 | 211100 |
| 2025-05-09 | 18.99 | $18.26 | 78010 |
| 2025-05-08 | 19.07 | $18.44 | 134324 |
| 2025-05-07 | 19.14 | $18.67 | 102236 |
| 2025-05-06 | 19.19 | $18.73 | 117256 |
| 2025-05-05 | 19.24 | $19.24 | 88245 |
| 2025-05-02 | 19.23 | $19.30 | 98547 |
| 2025-05-01 | 19.23 | $19.04 | 116527 |
| 2025-04-30 | 19.25 | $19.43 | 143224 |
| 2025-04-29 | 19.23 | $19.50 | 115834 |
| 2025-04-28 | 19.20 | $19.22 | 80700 |
| 2025-04-25 | 19.20 | $19.10 | 88242 |
| 2025-04-24 | 19.21 | $18.93 | 78004 |
| 2025-04-23 | 19.24 | $18.72 | 140100 |
| 2025-04-22 | 19.29 | $18.71 | 155960 |
| 2025-04-21 | 19.35 | $18.43 | 188724 |
| 2025-04-17 | 19.45 | $18.91 | 156836 |
| 2025-04-16 | 19.51 | $19.08 | 101543 |
| 2025-04-15 | 19.55 | $19.22 | 93767 |
| 2025-04-14 | 19.59 | $19.20 | 151324 |
| 2025-04-11 | 19.63 | $18.94 | 131600 |
| 2025-04-10 | 19.70 | $18.50 | 172911 |
| 2025-04-09 | 19.83 | $19.06 | 217708 |
| 2025-04-08 | 19.91 | $17.89 | 151800 |
| 2025-04-07 | 20.12 | $17.95 | 340726 |
| 2025-04-04 | 20.35 | $18.70 | 268715 |
| 2025-04-03 | 20.52 | $20.13 | 146010 |
| 2025-04-02 | 20.56 | $20.39 | 94014 |
| 2025-04-01 | 20.58 | $20.30 | 84700 |
| 2025-03-31 | 20.61 | $20.64 | 177500 |
| 2025-03-28 | 20.61 | $20.46 | 158600 |
| 2025-03-27 | 20.62 | $20.30 | 74400 |
| 2025-03-26 | 20.66 | $20.26 | 95700 |
| 2025-03-25 | 20.70 | $20.46 | 181236 |
| 2025-03-24 | 20.72 | $21.06 | 98700 |
| 2025-03-21 | 20.69 | $20.75 | 62445 |
| 2025-03-20 | 20.68 | $20.79 | 124300 |
| 2025-03-19 | 20.67 | $20.88 | 97200 |
| 2025-03-18 | 20.65 | $20.62 | 137633 |
| 2025-03-17 | 20.65 | $20.76 | 154026 |
| 2025-03-14 | 20.64 | $20.29 | 89255 |
| 2025-03-13 | 20.68 | $20.18 | 77471 |
| 2025-03-12 | 20.73 | $20.41 | 110728 |
| 2025-03-11 | 20.76 | $20.43 | 104309 |
| 2025-03-10 | 20.80 | $20.80 | 124004 |
| 2025-03-07 | 20.79 | $21.08 | 149500 |
| 2025-03-06 | 20.76 | $20.93 | 92500 |
| 2025-03-05 | 20.75 | $21.03 | 85600 |
| 2025-03-04 | 20.72 | $20.85 | 121381 |
| 2025-03-03 | 20.70 | $21.08 | 132500 |
| 2025-02-28 | 20.66 | $21.06 | 150400 |
| 2025-02-27 | 20.62 | $20.76 | 86400 |
| 2025-02-26 | 20.61 | $20.62 | 80400 |
| 2025-02-25 | 20.61 | $20.79 | 131900 |
| 2025-02-24 | 20.59 | $20.73 | 97419 |
| 2025-02-21 | 20.57 | $20.76 | 108800 |
| 2025-02-20 | 20.55 | $20.89 | 95683 |
| 2025-02-19 | 20.52 | $20.80 | 140907 |
| 2025-02-18 | 20.49 | $20.62 | 140419 |
| 2025-02-14 | 20.47 | $20.45 | 75100 |
| 2025-02-13 | 20.48 | $20.50 | 60200 |
| 2025-02-12 | 20.47 | $20.46 | 58600 |
| 2025-02-11 | 20.47 | $20.51 | 127800 |
| 2025-02-10 | 20.47 | $20.43 | 173617 |
| 2025-02-07 | 20.47 | $20.72 | 66400 |
| 2025-02-06 | 20.45 | $20.88 | 84100 |
| 2025-02-05 | 20.40 | $21.06 | 100900 |
| 2025-02-04 | 20.33 | $20.82 | 113700 |
| 2025-02-03 | 20.28 | $20.88 | 143324 |
| 2025-01-31 | 20.22 | $21.08 | 200309 |
| 2025-01-30 | 20.13 | $21.12 | 106916 |
| 2025-01-29 | 20.03 | $20.69 | 70967 |
| 2025-01-28 | 19.96 | $20.77 | 135872 |
| 2025-01-27 | 19.87 | $20.94 | 181500 |
| 2025-01-24 | 19.76 | $20.41 | 122500 |
| 2025-01-23 | 19.69 | $20.68 | 143706 |
| 2025-01-22 | 19.58 | $20.49 | 144226 |
| 2025-01-21 | 19.49 | $20.30 | 135340 |
| 2025-01-17 | 19.40 | $19.95 | 921800 |
| 2025-01-16 | 19.35 | $19.92 | 201600 |
| 2025-01-15 | 19.29 | $19.67 | 191200 |
| 2025-01-14 | 19.25 | $19.36 | 241500 |
| 2025-01-13 | 19.23 | $19.41 | 325224 |
| 2025-01-10 | 19.22 | $19.15 | 230700 |
| 2025-01-08 | 19.22 | $19.17 | 99448 |
| 2025-01-07 | 19.23 | $18.97 | 184603 |
| 2025-01-06 | 19.25 | $18.91 | 121537 |
| 2025-01-03 | 19.29 | $18.84 | 186924 |
| 2025-01-02 | 19.34 | $18.63 | 318509 |
| 2024-12-31 | 19.41 | $18.87 | 193643 |
| 2024-12-30 | 19.47 | $18.95 | 210340 |
| 2024-12-27 | 19.53 | $19.29 | 125600 |
| 2024-12-26 | 19.55 | $19.32 | 79541 |
| 2024-12-24 | 19.57 | $19.26 | 81047 |
| 2024-12-23 | 19.61 | $19.07 | 253400 |
| 2024-12-20 | 19.66 | $18.71 | 185704 |
| 2024-12-19 | 19.76 | $18.42 | 234605 |
| 2024-12-18 | 19.91 | $18.59 | 235140 |
| 2024-12-17 | 20.04 | $19.05 | 205400 |
| 2024-12-16 | 20.15 | $19.22 | 192622 |
| 2024-12-13 | 20.25 | $19.62 | 158400 |
| 2024-12-12 | 20.31 | $19.59 | 181810 |
| 2024-12-11 | 20.39 | $19.59 | 476900 |
| 2024-12-10 | 20.47 | $20.03 | 172100 |
| 2024-12-09 | 20.52 | $20.31 | 138100 |
| 2024-12-06 | 20.54 | $20.58 | 75046 |
| 2024-12-05 | 20.54 | $20.57 | 74005 |
| 2024-12-04 | 20.53 | $20.70 | 141600 |
| 2024-12-03 | 20.52 | $20.72 | 69900 |
| 2024-12-02 | 20.49 | $20.74 | 116700 |
| 2024-11-29 | 20.47 | $20.88 | 124100 |
| 2024-11-27 | 20.43 | $20.59 | 165300 |
| 2024-11-26 | 20.41 | $20.32 | 123117 |
| 2024-11-25 | 20.42 | $20.30 | 257100 |
| 2024-11-22 | 20.43 | $19.83 | 189947 |
| 2024-11-21 | 20.49 | $19.72 | 134535 |
| 2024-11-20 | 20.57 | $19.84 | 186720 |
| 2024-11-19 | 20.65 | $19.55 | 166400 |
| 2024-11-18 | 20.77 | $19.34 | 268297 |
| 2024-11-15 | 20.92 | $19.15 | 529178 |
| 2024-11-14 | 21.10 | $19.89 | 320444 |
| 2024-11-13 | 21.23 | $20.47 | 185827 |
| 2024-11-12 | 21.31 | $20.92 | 111400 |
| 2024-11-11 | 21.35 | $21.18 | 101034 |
| 2024-11-08 | 21.37 | $21.31 | 89406 |
| 2024-11-07 | 21.38 | $21.00 | 88900 |
| 2024-11-06 | 21.42 | $20.94 | 99715 |
| 2024-11-05 | 21.47 | $20.85 | 56512 |
| 2024-11-04 | 21.53 | $20.77 | 82837 |
| 2024-11-01 | 21.61 | $21.01 | 85426 |
| 2024-10-31 | 21.68 | $20.92 | 97116 |
| 2024-10-30 | 21.76 | $21.09 | 128515 |
| 2024-10-29 | 21.83 | $21.17 | 87226 |
| 2024-10-28 | 21.89 | $21.24 | 92746 |
| 2024-10-25 | 21.96 | $21.44 | 89805 |
| 2024-10-24 | 22.02 | $21.62 | 94600 |
| 2024-10-23 | 22.06 | $21.91 | 73923 |
| 2024-10-22 | 22.08 | $22.04 | 69400 |
| 2024-10-21 | 22.08 | $22.16 | 80426 |
| 2024-10-18 | 22.07 | $22.26 | 60700 |
| 2024-10-17 | 22.05 | $22.10 | 101722 |
| 2024-10-16 | 22.05 | $22.23 | 118437 |
| 2024-10-15 | 22.03 | $22.20 | 104400 |
| 2024-10-14 | 22.01 | $22.58 | 130504 |
| 2024-10-11 | 21.95 | $22.30 | 57100 |
| 2024-10-10 | 21.91 | $22.19 | 53526 |
| 2024-10-09 | 21.88 | $22.15 | 80254 |
| 2024-10-08 | 21.85 | $22.01 | 63300 |
| 2024-10-07 | 21.84 | $21.77 | 79400 |
| 2024-10-04 | 21.85 | $22.09 | 96721 |
| 2024-10-03 | 21.82 | $21.83 | 115801 |
| 2024-10-02 | 21.82 | $22.04 | 85652 |
| 2024-10-01 | 21.79 | $22.00 | 94240 |
| 2024-09-30 | 21.77 | $22.08 | 222448 |
| 2024-09-27 | 21.74 | $21.81 | 69525 |
| 2024-09-26 | 21.73 | $21.69 | 52200 |
| 2024-09-25 | 21.74 | $21.56 | 96719 |
| 2024-09-24 | 21.76 | $21.86 | 78300 |
| 2024-09-23 | 21.75 | $21.91 | 94000 |
| 2024-09-20 | 21.73 | $22.06 | 104300 |
| 2024-09-19 | 21.69 | $21.96 | 93500 |
| 2024-09-18 | 21.67 | $21.92 | 106400 |
| 2024-09-17 | 21.64 | $21.86 | 88944 |
| 2024-09-16 | 21.62 | $21.91 | 92461 |
| 2024-09-13 | 21.59 | $21.72 | 90600 |
| 2024-09-12 | 21.57 | $21.79 | 68400 |
| 2024-09-11 | 21.55 | $21.73 | 88424 |
| 2024-09-10 | 21.53 | $21.80 | 113900 |
| 2024-09-09 | 21.50 | $21.61 | 127600 |
| 2024-09-06 | 21.49 | $21.45 | 109500 |
| 2024-09-05 | 21.49 | $21.53 | 131500 |
| 2024-09-04 | 21.49 | $21.79 | 73400 |
| 2024-09-03 | 21.46 | $21.72 | 118500 |
| 2024-08-30 | 21.43 | $21.91 | 115000 |
| 2024-08-29 | 21.38 | $21.84 | 132843 |
| 2024-08-28 | 21.33 | $21.54 | 60328 |
| 2024-08-27 | 21.31 | $21.60 | 81704 |
| 2024-08-26 | 21.28 | $21.65 | 175540 |
| 2024-08-23 | 21.24 | $21.36 | 81103 |
| 2024-08-22 | 21.23 | $21.48 | 98116 |
| 2024-08-21 | 21.20 | $21.41 | 129900 |
| 2024-08-20 | 21.18 | $21.53 | 84840 |
| 2024-08-19 | 21.14 | $21.43 | 89702 |
| 2024-08-16 | 21.11 | $21.27 | 100921 |
| 2024-08-15 | 21.09 | $21.32 | 108900 |
| 2024-08-14 | 21.07 | $21.14 | 77900 |
| 2024-08-13 | 21.06 | $20.94 | 135111 |
| 2024-08-12 | 21.07 | $20.75 | 131100 |
| 2024-08-09 | 21.11 | $20.92 | 107900 |
| 2024-08-08 | 21.13 | $20.86 | 179100 |
| 2024-08-07 | 21.16 | $20.57 | 179100 |
| 2024-08-06 | 21.22 | $20.85 | 214200 |
| 2024-08-05 | 21.26 | $20.62 | 358400 |
| 2024-08-02 | 21.32 | $21.69 | 115709 |
| 2024-08-01 | 21.28 | $21.88 | 121809 |
| 2024-07-31 | 21.22 | $21.49 | 157000 |
| 2024-07-30 | 21.19 | $21.79 | 110500 |
| 2024-07-29 | 21.13 | $21.56 | 94000 |
| 2024-07-26 | 21.08 | $21.50 | 107100 |
| 2024-07-25 | 21.04 | $21.31 | 112307 |
| 2024-07-24 | 21.01 | $21.42 | 136200 |
| 2024-07-23 | 20.97 | $21.75 | 126616 |
| 2024-07-22 | 20.89 | $21.59 | 211549 |
| 2024-07-19 | 20.81 | $21.42 | 341900 |
| 2024-07-18 | 20.75 | $21.14 | 156548 |
| 2024-07-17 | 20.71 | $21.42 | 136500 |
| 2024-07-16 | 20.63 | $21.25 | 199400 |
| 2024-07-15 | 20.57 | $21.32 | 198004 |
| 2024-07-12 | 20.49 | $21.09 | 102900 |
| 2024-07-11 | 20.42 | $21.00 | 137195 |
| 2024-07-10 | 20.36 | $20.80 | 102000 |
| 2024-07-09 | 20.32 | $20.62 | 182500 |
| 2024-07-08 | 20.29 | $20.59 | 175353 |
| 2024-07-05 | 20.25 | $20.32 | 72044 |
| 2024-07-03 | 20.25 | $20.25 | 82242 |
| 2024-07-02 | 20.25 | $20.33 | 89000 |
| 2024-07-01 | 20.24 | $20.38 | 122314 |
| 2024-06-28 | 20.22 | $20.38 | 117847 |
| 2024-06-27 | 20.21 | $20.31 | 101325 |
| 2024-06-26 | 20.19 | $20.23 | 71115 |
| 2024-06-25 | 20.19 | $20.34 | 107493 |
| 2024-06-24 | 20.18 | $20.35 | 94345 |
| 2024-06-21 | 20.16 | $20.35 | 82812 |
| 2024-06-20 | 20.14 | $20.34 | 108481 |
| 2024-06-18 | 20.12 | $20.04 | 102200 |
| 2024-06-17 | 20.12 | $20.22 | 70100 |
| 2024-06-14 | 20.11 | $20.09 | 75900 |
| 2024-06-13 | 20.12 | $20.22 | 98800 |
| 2024-06-12 | 20.10 | $20.22 | 101700 |
| 2024-06-11 | 20.09 | $20.21 | 46600 |
| 2024-06-10 | 20.08 | $20.20 | 78300 |
| 2024-06-07 | 20.07 | $20.20 | 55500 |
| 2024-06-06 | 20.05 | $20.15 | 61200 |
| 2024-06-05 | 20.04 | $20.29 | 92116 |
| 2024-06-04 | 20.02 | $20.10 | 113839 |
| 2024-06-03 | 20.01 | $20.16 | 183308 |
| 2024-05-31 | 19.99 | $19.83 | 144600 |
| 2024-05-30 | 20.01 | $19.59 | 148724 |
| 2024-05-29 | 20.05 | $19.55 | 136143 |
| 2024-05-28 | 20.11 | $19.87 | 157938 |
| 2024-05-24 | 20.13 | $20.14 | 64897 |
| 2024-05-23 | 20.13 | $20.04 | 90800 |
| 2024-05-22 | 20.14 | $20.36 | 125627 |
| 2024-05-21 | 20.12 | $20.55 | 111024 |
| 2024-05-20 | 20.07 | $20.49 | 134333 |
| 2024-05-17 | 20.03 | $20.50 | 78600 |
| 2024-05-16 | 19.98 | $20.55 | 109511 |
| 2024-05-15 | 19.92 | $20.59 | 196832 |
| 2024-05-14 | 19.85 | $20.38 | 114700 |
| 2024-05-13 | 19.79 | $20.30 | 127900 |
| 2024-05-10 | 19.74 | $20.29 | 140600 |
| 2024-05-09 | 19.68 | $20.22 | 200017 |
| 2024-05-08 | 19.62 | $20.05 | 130735 |
| 2024-05-07 | 19.58 | $19.99 | 80200 |
| 2024-05-06 | 19.54 | $19.95 | 109009 |
| 2024-05-03 | 19.49 | $19.87 | 97131 |
| 2024-05-02 | 19.45 | $19.80 | 105326 |
| 2024-05-01 | 19.42 | $19.73 | 119043 |
| 2024-04-30 | 19.38 | $19.59 | 227900 |
| 2024-04-29 | 19.36 | $19.61 | 178728 |
| 2024-04-26 | 19.34 | $19.28 | 100335 |
| 2024-04-25 | 19.34 | $19.19 | 103693 |
| 2024-04-24 | 19.36 | $19.44 | 158903 |
| 2024-04-23 | 19.35 | $19.31 | 110900 |
| 2024-04-22 | 19.35 | $19.17 | 151300 |
| 2024-04-19 | 19.37 | $19.17 | 104000 |
| 2024-04-18 | 19.39 | $19.08 | 104206 |
| 2024-04-17 | 19.43 | $19.12 | 76200 |
| 2024-04-16 | 19.46 | $19.08 | 164000 |
| 2024-04-15 | 19.50 | $18.97 | 111800 |
| 2024-04-12 | 19.56 | $18.89 | 197536 |
| 2024-04-11 | 19.63 | $19.29 | 158100 |
| 2024-04-10 | 19.66 | $19.44 | 143400 |
| 2024-04-09 | 19.68 | $19.58 | 174200 |
| 2024-04-08 | 19.70 | $19.50 | 172369 |
| 2024-04-05 | 19.72 | $19.51 | 159510 |
| 2024-04-04 | 19.74 | $19.33 | 211926 |
| 2024-04-03 | 19.78 | $19.59 | 147700 |
| 2024-04-02 | 19.80 | $19.63 | 193746 |
| 2024-04-01 | 19.82 | $19.89 | 180398 |
| 2024-03-28 | 19.81 | $20.10 | 166700 |
| 2024-03-27 | 19.78 | $20.04 | 161700 |
| 2024-03-26 | 19.75 | $19.75 | 145614 |
| 2024-03-25 | 19.75 | $19.83 | 158035 |
| 2024-03-22 | 19.75 | $19.69 | 146448 |
| 2024-03-21 | 19.75 | $19.83 | 159800 |
| 2024-03-20 | 19.74 | $19.71 | 139400 |
| 2024-03-19 | 19.75 | $19.71 | 204439 |
| 2024-03-18 | 19.75 | $19.64 | 154846 |
| 2024-03-15 | 19.76 | $19.67 | 156819 |
| 2024-03-14 | 19.77 | $19.75 | 250400 |
| 2024-03-13 | 19.77 | $19.93 | 163110 |
| 2024-03-12 | 19.76 | $20.07 | 196427 |
| 2024-03-11 | 19.72 | $20.02 | 167200 |
| 2024-03-08 | 19.69 | $20.16 | 205115 |
| 2024-03-07 | 19.64 | $20.16 | 219211 |
| 2024-03-06 | 19.59 | $20.21 | 209624 |
| 2024-03-05 | 19.52 | $19.79 | 195300 |
| 2024-03-04 | 19.50 | $19.95 | 222530 |
| 2024-03-01 | 19.45 | $20.04 | 184209 |
| 2024-02-29 | 19.39 | $19.69 | 248200 |
| 2024-02-28 | 19.35 | $19.70 | 189600 |
| 2024-02-27 | 19.32 | $19.82 | 191646 |
| 2024-02-26 | 19.26 | $19.84 | 280054 |
| 2024-02-23 | 19.20 | $19.92 | 139300 |
| 2024-02-22 | 19.13 | $19.93 | 166500 |
| 2024-02-21 | 19.04 | $19.73 | 166300 |
| 2024-02-20 | 18.97 | $19.83 | 273100 |
| 2024-02-16 | 18.88 | $19.44 | 159824 |
| 2024-02-15 | 18.82 | $19.47 | 172903 |
| 2024-02-14 | 18.76 | $19.38 | 214440 |
| 2024-02-13 | 18.69 | $19.34 | 256533 |
| 2024-02-12 | 18.62 | $19.56 | 630821 |
| 2024-02-09 | 18.52 | $18.83 | 79800 |
| 2024-02-08 | 18.49 | $18.84 | 84700 |
| 2024-02-07 | 18.45 | $18.83 | 101300 |
| 2024-02-06 | 18.41 | $18.73 | 84200 |
| 2024-02-05 | 18.38 | $18.57 | 108114 |
| 2024-02-02 | 18.36 | $18.48 | 118400 |
| 2024-02-01 | 18.35 | $18.44 | 91400 |
| 2024-01-31 | 18.34 | $18.16 | 118545 |
| 2024-01-30 | 18.36 | $18.16 | 130000 |
| 2024-01-29 | 18.38 | $18.18 | 149300 |
| 2024-01-26 | 18.40 | $18.10 | 415555 |
| 2024-01-25 | 18.43 | $18.31 | 72238 |
| 2024-01-24 | 18.44 | $18.29 | 100701 |
| 2024-01-23 | 18.46 | $18.57 | 61114 |
| 2024-01-22 | 18.45 | $18.69 | 93726 |
| 2024-01-19 | 18.42 | $18.57 | 88612 |
| 2024-01-18 | 18.40 | $18.58 | 94900 |
| 2024-01-17 | 18.39 | $18.53 | 64700 |
| 2024-01-16 | 18.37 | $18.70 | 67200 |
| 2024-01-12 | 18.33 | $18.85 | 80140 |
| 2024-01-11 | 18.28 | $18.95 | 132700 |
| 2024-01-10 | 18.21 | $18.84 | 85235 |
| 2024-01-09 | 18.14 | $18.68 | 97800 |
| 2024-01-08 | 18.09 | $18.69 | 99100 |
| 2024-01-05 | 18.02 | $18.46 | 91800 |
| 2024-01-04 | 17.98 | $18.49 | 105310 |
| 2024-01-03 | 17.92 | $18.33 | 74300 |
| 2024-01-02 | 17.88 | $18.39 | 117000 |
| 2023-12-29 | 17.83 | $18.11 | 138645 |
| 2023-12-28 | 17.80 | $18.28 | 178808 |
| 2023-12-27 | 17.75 | $18.26 | 129772 |
| 2023-12-26 | 17.69 | $18.21 | 174200 |
| 2023-12-22 | 17.64 | $18.12 | 232500 |
| 2023-12-21 | 17.59 | $17.95 | 118400 |
| 2023-12-20 | 17.55 | $17.87 | 225116 |
| 2023-12-19 | 17.52 | $18.11 | 125125 |
| 2023-12-18 | 17.46 | $17.98 | 151149 |
| 2023-12-15 | 17.40 | $17.97 | 109200 |
| 2023-12-14 | 17.34 | $18.08 | 138600 |
| 2023-12-13 | 17.26 | $18.00 | 172206 |
| 2023-12-12 | 17.18 | $17.71 | 95413 |
| 2023-12-11 | 17.13 | $17.69 | 130100 |
| 2023-12-08 | 17.07 | $17.68 | 241115 |
| 2023-12-07 | 17.01 | $17.49 | 126508 |
| 2023-12-06 | 16.95 | $17.54 | 86545 |
| 2023-12-05 | 16.89 | $17.48 | 112543 |
| 2023-12-04 | 16.83 | $17.49 | 112210 |
| 2023-12-01 | 16.76 | $17.42 | 138800 |
| 2023-11-30 | 16.69 | $17.17 | 146024 |
| 2023-11-29 | 16.64 | $16.95 | 155530 |
| 2023-11-28 | 16.61 | $16.94 | 162800 |
| 2023-11-27 | 16.58 | $16.95 | 171000 |
| 2023-11-24 | 16.54 | $17.10 | 59318 |
| 2023-11-22 | 16.48 | $16.94 | 100400 |
| 2023-11-21 | 16.43 | $16.79 | 139728 |
| 2023-11-20 | 16.39 | $16.85 | 144331 |
| 2023-11-17 | 16.34 | $16.73 | 109600 |
| 2023-11-16 | 16.30 | $16.56 | 127100 |
| 2023-11-15 | 16.27 | $16.56 | 142229 |
| 2023-11-14 | 16.24 | $16.42 | 153500 |
| 2023-11-13 | 16.22 | $16.16 | 64325 |
| 2023-11-10 | 16.23 | $16.00 | 175400 |
| 2023-11-09 | 16.25 | $15.91 | 187747 |
| 2023-11-08 | 16.29 | $16.32 | 136120 |
| 2023-11-07 | 16.29 | $16.51 | 125902 |
| 2023-11-06 | 16.26 | $16.53 | 177229 |
| 2023-11-03 | 16.24 | $16.44 | 178900 |
| 2023-11-02 | 16.21 | $16.33 | 157700 |
| 2023-11-01 | 16.20 | $15.90 | 179746 |
| 2023-10-31 | 16.23 | $15.66 | 195100 |
| 2023-10-30 | 16.29 | $15.47 | 198900 |
| 2023-10-27 | 16.38 | $15.33 | 258600 |
| 2023-10-26 | 16.49 | $15.59 | 174609 |
| 2023-10-25 | 16.59 | $15.71 | 194200 |
| 2023-10-24 | 16.68 | $15.86 | 161000 |
| 2023-10-23 | 16.76 | $15.80 | 174941 |
| 2023-10-20 | 16.87 | $16.02 | 180841 |
| 2023-10-19 | 16.96 | $16.15 | 150800 |
| 2023-10-18 | 17.04 | $16.53 | 127527 |
| 2023-10-17 | 17.09 | $16.79 | 146600 |
| 2023-10-16 | 17.13 | $16.86 | 83226 |
| 2023-10-13 | 17.15 | $16.74 | 113317 |
| 2023-10-12 | 17.20 | $16.69 | 135137 |
| 2023-10-11 | 17.25 | $16.97 | 201054 |
| 2023-10-10 | 17.28 | $17.12 | 80912 |
| 2023-10-09 | 17.30 | $17.03 | 85213 |
| 2023-10-06 | 17.33 | $16.95 | 84100 |
| 2023-10-05 | 17.36 | $16.77 | 100228 |
| 2023-10-04 | 17.43 | $16.69 | 97700 |
| 2023-10-03 | 17.50 | $16.63 | 140800 |
| 2023-10-02 | 17.60 | $16.83 | 168300 |
| 2023-09-29 | 17.68 | $16.98 | 157929 |
| 2023-09-28 | 17.75 | $17.01 | 181000 |
| 2023-09-27 | 17.83 | $16.98 | 227000 |
| 2023-09-26 | 17.92 | $17.10 | 209801 |
| 2023-09-25 | 18.00 | $17.35 | 199203 |
| 2023-09-22 | 18.07 | $17.31 | 123045 |
| 2023-09-21 | 18.15 | $17.44 | 137100 |
| 2023-09-20 | 18.23 | $17.63 | 78634 |
| 2023-09-19 | 18.29 | $17.74 | 147100 |
| 2023-09-18 | 18.35 | $17.84 | 115700 |
| 2023-09-15 | 18.40 | $17.96 | 68915 |
| 2023-09-14 | 18.45 | $18.05 | 105101 |
| 2023-09-13 | 18.49 | $18.10 | 69800 |
| 2023-09-12 | 18.53 | $18.11 | 86634 |
| 2023-09-11 | 18.58 | $18.26 | 84437 |
| 2023-09-08 | 18.61 | $18.19 | 65400 |
| 2023-09-07 | 18.66 | $18.26 | 84458 |
| 2023-09-06 | 18.70 | $18.26 | 86001 |
| 2023-09-05 | 18.74 | $18.42 | 82900 |
| 2023-09-01 | 18.78 | $18.61 | 62049 |
| 2023-08-31 | 18.80 | $18.66 | 136400 |
| 2023-08-30 | 18.81 | $18.65 | 82400 |
| 2023-08-29 | 18.83 | $18.64 | 110000 |
| 2023-08-28 | 18.85 | $18.55 | 70300 |
| 2023-08-25 | 18.88 | $18.58 | 59200 |
| 2023-08-24 | 18.91 | $18.43 | 60618 |
| 2023-08-23 | 18.96 | $18.56 | 83000 |
| 2023-08-22 | 19.00 | $18.55 | 88601 |
| 2023-08-21 | 19.05 | $18.71 | 174719 |
| 2023-08-18 | 19.08 | $18.72 | 57900 |
| 2023-08-17 | 19.12 | $18.95 | 75413 |
| 2023-08-16 | 19.14 | $19.15 | 59139 |
| 2023-08-15 | 19.14 | $19.25 | 95900 |
| 2023-08-14 | 19.13 | $19.29 | 70031 |
| 2023-08-11 | 19.11 | $19.26 | 71616 |
| 2023-08-10 | 19.09 | $19.06 | 77132 |
| 2023-08-09 | 19.10 | $19.20 | 67922 |
| 2023-08-08 | 19.09 | $19.27 | 78800 |
| 2023-08-07 | 19.07 | $19.10 | 124800 |
| 2023-08-04 | 19.07 | $18.99 | 83506 |
| 2023-08-03 | 19.07 | $19.02 | 80200 |
| 2023-08-02 | 19.08 | $19.09 | 97312 |
| 2023-08-01 | 19.08 | $19.14 | 106200 |
| 2023-07-31 | 19.07 | $19.33 | 224900 |
| 2023-07-28 | 19.04 | $19.42 | 281000 |
| 2023-07-27 | 19.00 | $18.98 | 89938 |
| 2023-07-26 | 19.01 | $19.11 | 93833 |
| 2023-07-25 | 19.00 | $19.21 | 66100 |
| 2023-07-24 | 18.97 | $19.33 | 80800 |
| 2023-07-21 | 18.94 | $19.39 | 72500 |
| 2023-07-20 | 18.89 | $19.30 | 88200 |
| 2023-07-19 | 18.84 | $19.01 | 83700 |
| 2023-07-18 | 18.83 | $19.00 | 114900 |
| 2023-07-17 | 18.81 | $18.87 | 87053 |
| 2023-07-14 | 18.80 | $19.02 | 106600 |
| 2023-07-13 | 18.78 | $18.67 | 95800 |
| 2023-07-12 | 18.79 | $18.66 | 110335 |
| 2023-07-11 | 18.81 | $18.68 | 103800 |
| 2023-07-10 | 18.82 | $18.72 | 62337 |
| 2023-07-07 | 18.83 | $18.57 | 73700 |
| 2023-07-06 | 18.86 | $18.74 | 61700 |
| 2023-07-05 | 18.87 | $18.95 | 49100 |
| 2023-07-03 | 18.86 | $19.02 | 59400 |
| 2023-06-30 | 18.84 | $19.07 | 92500 |
| 2023-06-29 | 18.82 | $18.82 | 104800 |
| 2023-06-28 | 18.82 | $18.72 | 53779 |
| 2023-06-27 | 18.83 | $18.77 | 67233 |
| 2023-06-26 | 18.84 | $18.82 | 113900 |
| 2023-06-23 | 18.84 | $19.06 | 47600 |
| 2023-06-22 | 18.81 | $19.13 | 64937 |
| 2023-06-21 | 18.78 | $18.99 | 86801 |
| 2023-06-20 | 18.76 | $19.01 | 51936 |
| 2023-06-16 | 18.73 | $18.96 | 72900 |
| 2023-06-15 | 18.71 | $19.12 | 75750 |
| 2023-06-14 | 18.66 | $18.79 | 98620 |
| 2023-06-13 | 18.65 | $19.02 | 159900 |
| 2023-06-12 | 18.61 | $18.84 | 67485 |
| 2023-06-09 | 18.59 | $18.79 | 74600 |
| 2023-06-08 | 18.57 | $18.74 | 76200 |
| 2023-06-07 | 18.55 | $18.60 | 83700 |
| 2023-06-06 | 18.54 | $18.61 | 89700 |
| 2023-06-05 | 18.54 | $18.73 | 63526 |
| 2023-06-02 | 18.52 | $18.70 | 79745 |
| 2023-06-01 | 18.50 | $18.57 | 116239 |
| 2023-05-31 | 18.49 | $18.33 | 134007 |
| 2023-05-30 | 18.50 | $18.01 | 82944 |
| 2023-05-26 | 18.56 | $18.03 | 85901 |
| 2023-05-25 | 18.61 | $17.99 | 94231 |
| 2023-05-24 | 18.68 | $18.20 | 74916 |
| 2023-05-23 | 18.73 | $18.38 | 72800 |
| 2023-05-22 | 18.76 | $18.55 | 94841 |
| 2023-05-19 | 18.79 | $18.53 | 72543 |
| 2023-05-18 | 18.81 | $18.64 | 73300 |
| 2023-05-17 | 18.83 | $18.68 | 82017 |
| 2023-05-16 | 18.85 | $18.63 | 57434 |
| 2023-05-15 | 18.87 | $18.78 | 75100 |
| 2023-05-12 | 18.88 | $18.72 | 59621 |
| 2023-05-11 | 18.90 | $18.79 | 105600 |
| 2023-05-10 | 18.91 | $18.84 | 56815 |
| 2023-05-09 | 18.92 | $18.76 | 47300 |
| 2023-05-08 | 18.93 | $18.86 | 50900 |
| 2023-05-05 | 18.94 | $18.96 | 77100 |
| 2023-05-04 | 18.94 | $18.72 | 71515 |
| 2023-05-03 | 18.96 | $18.86 | 80607 |
| 2023-05-02 | 18.97 | $18.88 | 88726 |
| 2023-05-01 | 18.98 | $19.14 | 84000 |
| 2023-04-28 | 18.96 | $19.01 | 93744 |
| 2023-04-27 | 18.96 | $18.80 | 80519 |
| 2023-04-26 | 18.97 | $18.60 | 154300 |
| 2023-04-25 | 19.01 | $18.86 | 80623 |
| 2023-04-24 | 19.03 | $19.16 | 67159 |
| 2023-04-21 | 19.02 | $19.05 | 70600 |
| 2023-04-20 | 19.01 | $19.02 | 50100 |
| 2023-04-19 | 19.01 | $19.21 | 54700 |
| 2023-04-18 | 18.99 | $19.27 | 126035 |
| 2023-04-17 | 18.96 | $19.40 | 126200 |
| 2023-04-14 | 18.92 | $19.39 | 101000 |
| 2023-04-13 | 18.87 | $19.44 | 74210 |
| 2023-04-12 | 18.81 | $19.21 | 59026 |
| 2023-04-11 | 18.76 | $19.32 | 86226 |
| 2023-04-10 | 18.70 | $19.17 | 173137 |
| 2023-04-06 | 18.66 | $19.27 | 81700 |
| 2023-04-05 | 18.59 | $19.14 | 126238 |
| 2023-04-04 | 18.53 | $18.91 | 79606 |
| 2023-04-03 | 18.49 | $19.04 | 118637 |
| 2023-03-31 | 18.44 | $18.76 | 149922 |
| 2023-03-30 | 18.40 | $18.45 | 68000 |
| 2023-03-29 | 18.40 | $18.30 | 101047 |
| 2023-03-28 | 18.41 | $18.21 | 71300 |
| 2023-03-27 | 18.43 | $18.31 | 97100 |
| 2023-03-24 | 18.44 | $18.19 | 112300 |
| 2023-03-23 | 18.47 | $18.05 | 122530 |
| 2023-03-22 | 18.51 | $17.99 | 117500 |
| 2023-03-21 | 18.56 | $18.29 | 104500 |
| 2023-03-20 | 18.59 | $18.20 | 92935 |
| 2023-03-17 | 18.63 | $18.04 | 79800 |
| 2023-03-16 | 18.70 | $18.44 | 143200 |
| 2023-03-15 | 18.72 | $18.17 | 180822 |
| 2023-03-14 | 18.78 | $18.26 | 98500 |
| 2023-03-13 | 18.84 | $18.05 | 172200 |
| 2023-03-10 | 18.92 | $18.07 | 117335 |
| 2023-03-09 | 19.01 | $18.24 | 81500 |
| 2023-03-08 | 19.09 | $18.48 | 126116 |
| 2023-03-07 | 19.16 | $18.61 | 92808 |
| 2023-03-06 | 19.21 | $18.96 | 59000 |
| 2023-03-03 | 19.24 | $18.98 | 122501 |
| 2023-03-02 | 19.27 | $18.83 | 106800 |
| 2023-03-01 | 19.31 | $18.88 | 53120 |
| 2023-02-28 | 19.36 | $18.83 | 187600 |
| 2023-02-27 | 19.41 | $19.01 | 92633 |
| 2023-02-24 | 19.46 | $19.04 | 96600 |
| 2023-02-23 | 19.50 | $19.16 | 64732 |
| 2023-02-22 | 19.54 | $19.18 | 51883 |
| 2023-02-21 | 19.57 | $19.26 | 72225 |
| 2023-02-17 | 19.61 | $19.57 | 72800 |
| 2023-02-16 | 19.61 | $19.55 | 101500 |
| 2023-02-15 | 19.62 | $19.75 | 161700 |
| 2023-02-14 | 19.60 | $19.68 | 72700 |
| 2023-02-13 | 19.60 | $19.66 | 78300 |
| 2023-02-10 | 19.59 | $19.46 | 68000 |
| 2023-02-09 | 19.60 | $19.25 | 84200 |
| 2023-02-08 | 19.64 | $19.47 | 41628 |
| 2023-02-07 | 19.66 | $19.51 | 105412 |
| 2023-02-06 | 19.67 | $19.43 | 108000 |
| 2023-02-03 | 19.70 | $19.67 | 78949 |
| 2023-02-02 | 19.70 | $19.76 | 180700 |
| 2023-02-01 | 19.70 | $19.84 | 105200 |
| 2023-01-31 | 19.68 | $19.65 | 84000 |
| 2023-01-30 | 19.68 | $19.37 | 143600 |
| 2023-01-27 | 19.72 | $19.49 | 122013 |
| 2023-01-26 | 19.74 | $19.60 | 70300 |
| 2023-01-25 | 19.76 | $19.52 | 203438 |
| 2023-01-24 | 19.78 | $19.63 | 196800 |
| 2023-01-23 | 19.80 | $19.59 | 308543 |
| 2023-01-20 | 19.82 | $19.52 | 112408 |
| 2023-01-19 | 19.85 | $19.38 | 228700 |
| 2023-01-18 | 19.90 | $19.55 | 154900 |
| 2023-01-17 | 19.94 | $19.83 | 128328 |
| 2023-01-13 | 19.95 | $19.94 | 154300 |
| 2023-01-12 | 19.95 | $19.96 | 77400 |
| 2023-01-11 | 19.95 | $19.95 | 94600 |
| 2023-01-10 | 19.95 | $19.84 | 104700 |
| 2023-01-09 | 19.96 | $19.76 | 140847 |
| 2023-01-06 | 19.98 | $20.01 | 85000 |
| 2023-01-05 | 19.98 | $19.86 | 76900 |
| 2023-01-04 | 19.99 | $20.11 | 90900 |
| 2023-01-03 | 19.98 | $19.96 | 138828 |
| 2022-12-30 | 19.98 | $19.81 | 103225 |
| 2022-12-29 | 20.00 | $19.78 | 95800 |
| 2022-12-28 | 20.02 | $19.48 | 114427 |
| 2022-12-27 | 20.08 | $19.67 | 90924 |
| 2022-12-23 | 20.12 | $19.81 | 62900 |
| 2022-12-22 | 20.15 | $19.84 | 76128 |
| 2022-12-21 | 20.18 | $19.81 | 146400 |
| 2022-12-20 | 20.22 | $19.78 | 97500 |
| 2022-12-19 | 20.27 | $19.79 | 90200 |
| 2022-12-16 | 20.32 | $19.83 | 149730 |
| 2022-12-15 | 20.37 | $20.32 | 115918 |
| 2022-12-14 | 20.38 | $20.63 | 103235 |
| 2022-12-13 | 20.35 | $20.51 | 70548 |
| 2022-12-12 | 20.34 | $20.39 | 65200 |
| 2022-12-09 | 20.33 | $20.20 | 70300 |
| 2022-12-08 | 20.34 | $20.47 | 144300 |
| 2022-12-07 | 20.33 | $20.42 | 94400 |
| 2022-12-06 | 20.32 | $20.27 | 78100 |
| 2022-12-05 | 20.33 | $20.42 | 88717 |
| 2022-12-02 | 20.32 | $20.82 | 40534 |
| 2022-12-01 | 20.26 | $20.78 | 124118 |
| 2022-11-30 | 20.21 | $20.92 | 150940 |
| 2022-11-29 | 20.13 | $20.36 | 104134 |
| 2022-11-28 | 20.11 | $20.40 | 60000 |
| 2022-11-25 | 20.08 | $20.65 | 34600 |
| 2022-11-23 | 20.02 | $20.55 | 63500 |
| 2022-11-22 | 19.96 | $20.57 | 68500 |
| 2022-11-21 | 19.90 | $20.23 | 56734 |
| 2022-11-18 | 19.86 | $20.35 | 74900 |
| 2022-11-17 | 19.81 | $20.17 | 64000 |
| 2022-11-16 | 19.78 | $20.06 | 63400 |
| 2022-11-15 | 19.75 | $20.08 | 102414 |
| 2022-11-14 | 19.71 | $20.23 | 79546 |
| 2022-11-11 | 19.66 | $20.32 | 102200 |
| 2022-11-10 | 19.59 | $20.63 | 92939 |
| 2022-11-09 | 19.48 | $19.87 | 84021 |
| 2022-11-08 | 19.44 | $20.17 | 119905 |
| 2022-11-07 | 19.36 | $20.07 | 102884 |
| 2022-11-04 | 19.28 | $19.65 | 86817 |
| 2022-11-03 | 19.25 | $19.52 | 75519 |
| 2022-11-02 | 19.22 | $19.64 | 140554 |
| 2022-11-01 | 19.17 | $19.94 | 165405 |
| 2022-10-31 | 19.09 | $19.98 | 128515 |
| 2022-10-28 | 19.00 | $20.00 | 169500 |
| 2022-10-27 | 18.89 | $19.75 | 85117 |
| 2022-10-26 | 18.80 | $19.71 | 71600 |
| 2022-10-25 | 18.71 | $19.50 | 147235 |
| 2022-10-24 | 18.62 | $19.04 | 200748 |
| 2022-10-21 | 18.58 | $18.59 | 88200 |
| 2022-10-20 | 18.58 | $18.25 | 202808 |
| 2022-10-19 | 18.61 | $18.27 | 75604 |
| 2022-10-18 | 18.65 | $18.76 | 84188 |
| 2022-10-17 | 18.63 | $18.60 | 109200 |
| 2022-10-14 | 18.64 | $18.27 | 60914 |
| 2022-10-13 | 18.68 | $18.51 | 93736 |
| 2022-10-12 | 18.69 | $18.16 | 53300 |
| 2022-10-11 | 18.75 | $18.17 | 103821 |
| 2022-10-10 | 18.81 | $18.18 | 83822 |
| 2022-10-07 | 18.88 | $18.33 | 116228 |
| 2022-10-06 | 18.94 | $18.87 | 67200 |
| 2022-10-05 | 18.94 | $19.06 | 90541 |
| 2022-10-04 | 18.93 | $19.11 | 88524 |
| 2022-10-03 | 18.91 | $18.55 | 59100 |
| 2022-09-30 | 18.95 | $18.12 | 72611 |
| 2022-09-29 | 19.04 | $18.23 | 99039 |
| 2022-09-28 | 19.12 | $18.56 | 135413 |
| 2022-09-27 | 19.18 | $18.01 | 160500 |
| 2022-09-26 | 19.31 | $18.04 | 150600 |
| 2022-09-23 | 19.44 | $18.43 | 208600 |
| 2022-09-22 | 19.54 | $18.69 | 88300 |
| 2022-09-21 | 19.63 | $18.73 | 91819 |
| 2022-09-20 | 19.73 | $19.11 | 103534 |
| 2022-09-19 | 19.79 | $19.37 | 175303 |
| 2022-09-16 | 19.84 | $19.42 | 101300 |
| 2022-09-15 | 19.88 | $19.66 | 89100 |
| 2022-09-14 | 19.91 | $19.39 | 81139 |
| 2022-09-13 | 19.96 | $19.37 | 148600 |
| 2022-09-12 | 20.02 | $20.20 | 73239 |
| 2022-09-09 | 20.00 | $20.16 | 63543 |
| 2022-09-08 | 19.99 | $19.95 | 45839 |
| 2022-09-07 | 19.99 | $19.69 | 54500 |
| 2022-09-06 | 20.02 | $19.32 | 98425 |
| 2022-09-02 | 20.10 | $19.36 | 62905 |
| 2022-09-01 | 20.18 | $19.63 | 125531 |
| 2022-08-31 | 20.23 | $19.42 | 90912 |
| 2022-08-30 | 20.32 | $19.55 | 126600 |
| 2022-08-29 | 20.40 | $19.73 | 99103 |
| 2022-08-26 | 20.47 | $19.75 | 127300 |
| 2022-08-25 | 20.55 | $20.25 | 202300 |
| 2022-08-24 | 20.58 | $20.09 | 65400 |
| 2022-08-23 | 20.63 | $20.09 | 76900 |
| 2022-08-22 | 20.69 | $20.18 | 118530 |
| 2022-08-19 | 20.74 | $20.71 | 99500 |
| 2022-08-18 | 20.74 | $21.08 | 62600 |
| 2022-08-17 | 20.71 | $21.02 | 65400 |
| 2022-08-16 | 20.67 | $21.04 | 68600 |
| 2022-08-15 | 20.64 | $21.25 | 99200 |
| 2022-08-12 | 20.57 | $21.05 | 70700 |
| 2022-08-11 | 20.52 | $20.75 | 75028 |
| 2022-08-10 | 20.50 | $20.91 | 58347 |
| 2022-08-09 | 20.45 | $20.53 | 68828 |
| 2022-08-08 | 20.45 | $20.66 | 89500 |
| 2022-08-05 | 20.42 | $20.59 | 58400 |
| 2022-08-04 | 20.41 | $20.62 | 90401 |
| 2022-08-03 | 20.38 | $20.62 | 77802 |
| 2022-08-02 | 20.36 | $20.41 | 104738 |
| 2022-08-01 | 20.35 | $20.42 | 134406 |
| 2022-07-29 | 20.35 | $20.58 | 167643 |
| 2022-07-28 | 20.32 | $20.54 | 110506 |
| 2022-07-27 | 20.30 | $20.43 | 79203 |
| 2022-07-26 | 20.28 | $20.27 | 95500 |
| 2022-07-25 | 20.28 | $20.19 | 105905 |
| 2022-07-22 | 20.29 | $20.17 | 144700 |
| 2022-07-21 | 20.31 | $20.35 | 125605 |
| 2022-07-20 | 20.30 | $20.41 | 129100 |
| 2022-07-19 | 20.29 | $20.76 | 82900 |
| 2022-07-18 | 20.24 | $20.24 | 113300 |
| 2022-07-15 | 20.24 | $20.43 | 157800 |
| 2022-07-14 | 20.22 | $20.06 | 183019 |
| 2022-07-13 | 20.24 | $20.67 | 53606 |
| 2022-07-12 | 20.20 | $20.74 | 87310 |
| 2022-07-11 | 20.14 | $20.93 | 69600 |
| 2022-07-08 | 20.06 | $20.97 | 53142 |
| 2022-07-07 | 19.96 | $20.74 | 61100 |
| 2022-07-06 | 19.88 | $20.47 | 59100 |
| 2022-07-05 | 19.81 | $20.36 | 69500 |
| 2022-07-01 | 19.76 | $20.19 | 50800 |
| 2022-06-30 | 19.71 | $19.94 | 82224 |
| 2022-06-29 | 19.69 | $19.81 | 76400 |
| 2022-06-28 | 19.68 | $19.70 | 91127 |
| 2022-06-27 | 19.67 | $20.09 | 66126 |
| 2022-06-24 | 19.63 | $20.02 | 72337 |
| 2022-06-23 | 19.59 | $19.50 | 102221 |
| 2022-06-22 | 19.60 | $18.86 | 101424 |
| 2022-06-21 | 19.67 | $18.79 | 88200 |
| 2022-06-17 | 19.77 | $18.32 | 98600 |
| 2022-06-16 | 19.92 | $18.24 | 139531 |
| 2022-06-15 | 20.10 | $18.94 | 110615 |
| 2022-06-14 | 20.22 | $18.46 | 121039 |
| 2022-06-13 | 20.40 | $18.71 | 206500 |
| 2022-06-10 | 20.58 | $19.71 | 126700 |
| 2022-06-09 | 20.67 | $20.34 | 142601 |
| 2022-06-08 | 20.71 | $20.47 | 66300 |
| 2022-06-07 | 20.73 | $20.69 | 77049 |
| 2022-06-06 | 20.74 | $20.38 | 84400 |
| 2022-06-03 | 20.77 | $20.51 | 43900 |
| 2022-06-02 | 20.80 | $20.87 | 46030 |
| 2022-06-01 | 20.80 | $20.59 | 102033 |
| 2022-05-31 | 20.82 | $20.93 | 107700 |
| 2022-05-27 | 20.80 | $21.25 | 81000 |
| 2022-05-26 | 20.76 | $20.63 | 63815 |
| 2022-05-25 | 20.77 | $20.34 | 55500 |
| 2022-05-24 | 20.82 | $20.32 | 56600 |
| 2022-05-23 | 20.87 | $20.35 | 86008 |
| 2022-05-20 | 20.92 | $20.29 | 76112 |
| 2022-05-19 | 20.99 | $20.18 | 71810 |
| 2022-05-18 | 21.08 | $20.43 | 66805 |
| 2022-05-17 | 21.14 | $20.95 | 59921 |
| 2022-05-16 | 21.16 | $20.45 | 104200 |
| 2022-05-13 | 21.24 | $20.10 | 98341 |
| 2022-05-12 | 21.36 | $19.97 | 84505 |
| 2022-05-11 | 21.51 | $19.92 | 74442 |
| 2022-05-10 | 21.67 | $20.20 | 77200 |
| 2022-05-09 | 21.83 | $20.04 | 182438 |
| 2022-05-06 | 22.02 | $21.28 | 49200 |
| 2022-05-05 | 22.09 | $21.35 | 71748 |
| 2022-05-04 | 22.17 | $21.99 | 64400 |
| 2022-05-03 | 22.19 | $21.55 | 80800 |
| 2022-05-02 | 22.26 | $21.49 | 115725 |
| 2022-04-29 | 22.34 | $21.96 | 86500 |
| 2022-04-28 | 22.38 | $22.38 | 82832 |
| 2022-04-27 | 22.38 | $21.73 | 79300 |
| 2022-04-26 | 22.45 | $21.68 | 92135 |
| 2022-04-25 | 22.53 | $22.00 | 106200 |
| 2022-04-22 | 22.58 | $22.10 | 93700 |
| 2022-04-21 | 22.63 | $22.95 | 64600 |
| 2022-04-20 | 22.60 | $23.13 | 93834 |
| 2022-04-19 | 22.54 | $22.96 | 83700 |
| 2022-04-18 | 22.50 | $22.75 | 93522 |
| 2022-04-14 | 22.47 | $23.02 | 128326 |
| 2022-04-13 | 22.41 | $22.98 | 76939 |
| 2022-04-12 | 22.35 | $22.74 | 166847 |
| 2022-04-11 | 22.31 | $22.77 | 173828 |
| 2022-04-08 | 22.27 | $23.05 | 103500 |
| 2022-04-07 | 22.18 | $22.96 | 83022 |
| 2022-04-06 | 22.10 | $22.36 | 96786 |
| 2022-04-05 | 22.07 | $22.32 | 138500 |
| 2022-04-04 | 22.05 | $22.47 | 82305 |
| 2022-04-01 | 22.00 | $22.67 | 82000 |
| 2022-03-31 | 21.93 | $22.26 | 151500 |
| 2022-03-30 | 21.90 | $22.43 | 59600 |
| 2022-03-29 | 21.84 | $22.37 | 69911 |
| 2022-03-28 | 21.79 | $22.15 | 77900 |
| 2022-03-25 | 21.75 | $21.96 | 69400 |
| 2022-03-24 | 21.73 | $21.78 | 123021 |
| 2022-03-23 | 21.72 | $21.64 | 182542 |
| 2022-03-22 | 21.73 | $22.20 | 63700 |
| 2022-03-21 | 21.68 | $22.11 | 98900 |
| 2022-03-18 | 21.64 | $22.23 | 52900 |
| 2022-03-17 | 21.58 | $22.13 | 76401 |
| 2022-03-16 | 21.52 | $21.59 | 73800 |
| 2022-03-15 | 21.51 | $21.38 | 52826 |
| 2022-03-14 | 21.52 | $20.95 | 71200 |
| 2022-03-11 | 21.58 | $21.02 | 50400 |
| 2022-03-10 | 21.64 | $21.26 | 52411 |
| 2022-03-09 | 21.68 | $21.33 | 58404 |
| 2022-03-08 | 21.72 | $20.91 | 159711 |
| 2022-03-07 | 21.81 | $21.35 | 81012 |
| 2022-03-04 | 21.86 | $21.77 | 65240 |
| 2022-03-03 | 21.86 | $21.80 | 68014 |
| 2022-03-02 | 21.87 | $21.80 | 115100 |
| 2022-03-01 | 21.88 | $21.37 | 84847 |
| 2022-02-28 | 21.93 | $21.57 | 98100 |
| 2022-02-25 | 21.97 | $21.63 | 110302 |
| 2022-02-24 | 22.01 | $20.86 | 177804 |
| 2022-02-23 | 22.13 | $20.62 | 98435 |
| 2022-02-22 | 22.28 | $21.05 | 115100 |
| 2022-02-18 | 22.41 | $21.54 | 47700 |
| 2022-02-17 | 22.51 | $21.67 | 52131 |
| 2022-02-16 | 22.59 | $22.06 | 41400 |
| 2022-02-15 | 22.65 | $22.08 | 48632 |
| 2022-02-14 | 22.71 | $21.78 | 72652 |
| 2022-02-11 | 22.81 | $22.08 | 77400 |
| 2022-02-10 | 22.89 | $22.49 | 74000 |
| 2022-02-09 | 22.93 | $22.85 | 103300 |
| 2022-02-08 | 22.94 | $22.75 | 75330 |
| 2022-02-07 | 22.95 | $22.68 | 64200 |
| 2022-02-04 | 22.98 | $22.90 | 35504 |
| 2022-02-03 | 22.99 | $22.71 | 61008 |
| 2022-02-02 | 23.02 | $23.15 | 69813 |
| 2022-02-01 | 23.01 | $22.88 | 53200 |
| 2022-01-31 | 23.02 | $22.60 | 90800 |
| 2022-01-28 | 23.07 | $22.12 | 76000 |
| 2022-01-27 | 23.17 | $21.47 | 98942 |
| 2022-01-26 | 23.35 | $21.27 | 115303 |
| 2022-01-25 | 23.56 | $21.32 | 104738 |
| 2022-01-24 | 23.80 | $21.47 | 299900 |
| 2022-01-21 | 24.05 | $21.94 | 256400 |
| 2022-01-20 | 24.27 | $23.15 | 86823 |
| 2022-01-19 | 24.38 | $23.44 | 109998 |
| 2022-01-18 | 24.48 | $24.23 | 96437 |
| 2022-01-14 | 24.51 | $24.35 | 66000 |
| 2022-01-13 | 24.53 | $24.11 | 82232 |
| 2022-01-12 | 24.57 | $24.76 | 68534 |
| 2022-01-11 | 24.55 | $24.29 | 73200 |
| 2022-01-10 | 24.58 | $23.83 | 101500 |
| 2022-01-07 | 24.66 | $23.93 | 75700 |
| 2022-01-06 | 24.73 | $24.16 | 92120 |
| 2022-01-05 | 24.79 | $24.61 | 88505 |
| 2022-01-04 | 24.81 | $24.92 | 90100 |
| 2022-01-03 | 24.80 | $25.34 | 95200 |
| 2021-12-31 | 24.75 | $25.64 | 60400 |
| 2021-12-30 | 24.65 | $25.59 | 55919 |
| 2021-12-29 | 24.55 | $25.37 | 38100 |
| 2021-12-28 | 24.47 | $25.20 | 34012 |
| 2021-12-27 | 24.39 | $25.20 | 89802 |
| 2021-12-23 | 24.30 | $25.08 | 76704 |
| 2021-12-22 | 24.22 | $25.04 | 79900 |
| 2021-12-21 | 24.14 | $24.66 | 69700 |
| 2021-12-20 | 24.08 | $24.38 | 91700 |
| 2021-12-17 | 24.05 | $24.17 | 56038 |
| 2021-12-16 | 24.04 | $24.62 | 71052 |
| 2021-12-15 | 23.98 | $25.07 | 112832 |
| 2021-12-14 | 23.86 | $24.02 | 42034 |
| 2021-12-13 | 23.85 | $23.98 | 51006 |
| 2021-12-10 | 23.83 | $23.95 | 46000 |
| 2021-12-09 | 23.82 | $23.56 | 49222 |
| 2021-12-08 | 23.85 | $23.61 | 65500 |
| 2021-12-07 | 23.87 | $23.31 | 113844 |
| 2021-12-06 | 23.93 | $23.45 | 103700 |
| 2021-12-03 | 23.98 | $23.06 | 75100 |
| 2021-12-02 | 24.08 | $23.43 | 60000 |
| 2021-12-01 | 24.15 | $23.54 | 51601 |
| 2021-11-30 | 24.21 | $23.52 | 80939 |
| 2021-11-29 | 24.28 | $24.08 | 111537 |
| 2021-11-26 | 24.30 | $23.93 | 49432 |
| 2021-11-24 | 24.34 | $24.15 | 42200 |
| 2021-11-23 | 24.36 | $24.15 | 73130 |
| 2021-11-22 | 24.39 | $24.33 | 51500 |
| 2021-11-19 | 24.39 | $24.41 | 48600 |
| 2021-11-18 | 24.39 | $24.59 | 43006 |
| 2021-11-17 | 24.37 | $24.71 | 51550 |
| 2021-11-16 | 24.33 | $24.66 | 60200 |
| 2021-11-15 | 24.30 | $24.50 | 56800 |
| 2021-11-12 | 24.28 | $24.68 | 36200 |
| 2021-11-11 | 24.23 | $24.60 | 47109 |
| 2021-11-10 | 24.20 | $24.69 | 51235 |
| 2021-11-09 | 24.14 | $24.72 | 65800 |
| 2021-11-08 | 24.08 | $24.69 | 74349 |
| 2021-11-05 | 24.02 | $24.50 | 61900 |
| 2021-11-04 | 23.97 | $24.63 | 81045 |
| 2021-11-03 | 23.90 | $24.90 | 50904 |
| 2021-11-02 | 23.79 | $24.83 | 60618 |
| 2021-11-01 | 23.68 | $24.76 | 80538 |
| 2021-10-29 | 23.57 | $24.78 | 146300 |
| 2021-10-28 | 23.44 | $24.29 | 96834 |
| 2021-10-27 | 23.36 | $23.95 | 62300 |
| 2021-10-26 | 23.29 | $23.99 | 55600 |
| 2021-10-25 | 23.22 | $23.95 | 75900 |
| 2021-10-22 | 23.14 | $23.83 | 84800 |
| 2021-10-21 | 23.07 | $23.53 | 86800 |
| 2021-10-20 | 23.02 | $23.43 | 101907 |
| 2021-10-19 | 22.98 | $23.10 | 159300 |
| 2021-10-18 | 22.97 | $22.85 | 169822 |
| 2021-10-15 | 22.98 | $22.69 | 212512 |
| 2021-10-14 | 23.01 | $22.72 | 288707 |
| 2021-10-13 | 23.04 | $22.72 | 84809 |
| 2021-10-12 | 23.07 | $22.71 | 61739 |
| 2021-10-11 | 23.11 | $22.83 | 99700 |
| 2021-10-08 | 23.14 | $22.85 | 52324 |
| 2021-10-07 | 23.17 | $22.94 | 68000 |
| 2021-10-06 | 23.19 | $22.56 | 86100 |
| 2021-10-05 | 23.26 | $22.65 | 85500 |
| 2021-10-04 | 23.33 | $22.41 | 92800 |
| 2021-10-01 | 23.42 | $22.77 | 110646 |
| 2021-09-30 | 23.49 | $22.65 | 87735 |
| 2021-09-29 | 23.58 | $22.80 | 94357 |
| 2021-09-28 | 23.66 | $22.49 | 176800 |
| 2021-09-27 | 23.78 | $22.88 | 89500 |
| 2021-09-24 | 23.88 | $23.15 | 77300 |
| 2021-09-23 | 23.96 | $23.33 | 68400 |
| 2021-09-22 | 24.02 | $23.16 | 46200 |
| 2021-09-21 | 24.11 | $23.06 | 113625 |
| 2021-09-20 | 24.22 | $22.94 | 155100 |
| 2021-09-17 | 24.36 | $23.37 | 216653 |
| 2021-09-16 | 24.46 | $24.03 | 62809 |
| 2021-09-15 | 24.51 | $24.09 | 71900 |
| 2021-09-14 | 24.55 | $23.92 | 65420 |
| 2021-09-13 | 24.62 | $24.15 | 104942 |
| 2021-09-10 | 24.67 | $24.45 | 47300 |
| 2021-09-09 | 24.69 | $24.57 | 83446 |
| 2021-09-08 | 24.71 | $24.77 | 52734 |
| 2021-09-07 | 24.70 | $24.74 | 72401 |
| 2021-09-03 | 24.69 | $24.87 | 65631 |
| 2021-09-02 | 24.68 | $24.84 | 46800 |
| 2021-09-01 | 24.66 | $24.77 | 76900 |
| 2021-08-31 | 24.65 | $24.74 | 68800 |
| 2021-08-30 | 24.64 | $24.55 | 92200 |
| 2021-08-27 | 24.65 | $24.53 | 42610 |
| 2021-08-26 | 24.66 | $24.58 | 96842 |
| 2021-08-25 | 24.67 | $25.03 | 73600 |
| 2021-08-24 | 24.63 | $24.88 | 62500 |
| 2021-08-23 | 24.60 | $24.81 | 60400 |
| 2021-08-20 | 24.58 | $24.77 | 62328 |
| 2021-08-19 | 24.56 | $24.79 | 127200 |
| 2021-08-18 | 24.54 | $25.44 | 66200 |
| 2021-08-17 | 24.44 | $25.58 | 168185 |
| 2021-08-16 | 24.32 | $25.00 | 90034 |
| 2021-08-13 | 24.25 | $24.76 | 69717 |
| 2021-08-12 | 24.20 | $24.71 | 45601 |
| 2021-08-11 | 24.14 | $24.60 | 95000 |
| 2021-08-10 | 24.10 | $24.64 | 84000 |
| 2021-08-09 | 24.04 | $24.50 | 148500 |
| 2021-08-06 | 23.99 | $24.22 | 61037 |
| 2021-08-05 | 23.97 | $24.09 | 121234 |
| 2021-08-04 | 23.95 | $24.26 | 174525 |
| 2021-08-03 | 23.92 | $24.56 | 55448 |
| 2021-08-02 | 23.85 | $24.32 | 74400 |
| 2021-07-30 | 23.80 | $24.25 | 71117 |
| 2021-07-29 | 23.76 | $23.99 | 55900 |
| 2021-07-28 | 23.73 | $23.91 | 55229 |
| 2021-07-27 | 23.71 | $23.83 | 55400 |
| 2021-07-26 | 23.70 | $23.94 | 60700 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
18.82
2026-07-22
Close Price
$18.85
Vol: 165322
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
16.00
Average
19.83
Maximum
24.98
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 18.82 | $18.85 | 165322 |
| 2026-07-21 | 18.82 | $18.97 | 204900 |
| 2026-07-20 | 18.80 | $18.90 | 251700 |
| 2026-07-17 | 18.78 | $18.74 | 765241 |
| 2026-07-16 | 18.78 | $18.80 | 250525 |
| 2026-07-15 | 18.77 | $18.54 | 163247 |
| 2026-07-14 | 18.79 | $18.45 | 265500 |
| 2026-07-13 | 18.82 | $18.76 | 240300 |
| 2026-07-10 | 18.82 | $18.99 | 136200 |
| 2026-07-09 | 18.79 | $19.13 | 186900 |
| 2026-07-08 | 18.75 | $18.87 | 214271 |
| 2026-07-07 | 18.73 | $19.14 | 216606 |
| 2026-07-06 | 18.68 | $19.01 | 386973 |
| 2026-07-02 | 18.63 | $18.98 | 667110 |
| 2026-07-01 | 18.59 | $18.69 | 275900 |
| 2026-06-30 | 18.56 | $18.73 | 340726 |
| 2026-06-29 | 18.53 | $18.79 | 387218 |
| 2026-06-26 | 18.50 | $18.58 | 326636 |
| 2026-06-25 | 18.48 | $18.33 | 404437 |
| 2026-06-24 | 18.49 | $18.05 | 1.1M |
| 2026-06-23 | 18.53 | $18.86 | 160631 |
| 2026-06-22 | 18.49 | $18.89 | 237400 |
| 2026-06-18 | 18.44 | $18.60 | 87141 |
| 2026-06-17 | 18.42 | $18.55 | 90700 |
| 2026-06-16 | 18.41 | $18.57 | 61829 |
| 2026-06-15 | 18.39 | $18.65 | 120000 |
| 2026-06-12 | 18.36 | $18.63 | 97415 |
| 2026-06-11 | 18.33 | $18.67 | 111441 |
| 2026-06-10 | 18.30 | $18.53 | 143459 |
| 2026-06-09 | 18.28 | $18.57 | 122038 |
| 2026-06-08 | 18.26 | $18.19 | 200800 |
| 2026-06-05 | 18.27 | $18.25 | 184506 |
| 2026-06-04 | 18.28 | $17.94 | 131100 |
| 2026-06-03 | 18.32 | $17.75 | 118903 |
| 2026-06-02 | 18.38 | $17.78 | 229710 |
| 2026-06-01 | 18.44 | $18.37 | 126253 |
| 2026-05-29 | 18.44 | $18.67 | 146060 |
| 2026-05-28 | 18.42 | $18.61 | 115800 |
| 2026-05-27 | 18.40 | $18.30 | 136200 |
| 2026-05-26 | 18.41 | $18.37 | 193100 |
| 2026-05-22 | 18.41 | $18.50 | 79804 |
| 2026-05-21 | 18.39 | $18.47 | 102100 |
| 2026-05-20 | 18.38 | $18.63 | 172969 |
| 2026-05-19 | 18.35 | $18.52 | 145500 |
| 2026-05-18 | 18.33 | $18.36 | 189432 |
| 2026-05-15 | 18.32 | $18.07 | 106400 |
| 2026-05-14 | 18.34 | $18.26 | 95700 |
| 2026-05-13 | 18.34 | $18.45 | 80336 |
| 2026-05-12 | 18.32 | $18.48 | 94084 |
| 2026-05-11 | 18.30 | $18.30 | 82328 |
| 2026-05-08 | 18.29 | $18.42 | 61000 |
| 2026-05-07 | 18.27 | $18.30 | 85800 |
| 2026-05-06 | 18.26 | $18.40 | 79538 |
| 2026-05-05 | 18.23 | $18.30 | 94700 |
| 2026-05-04 | 18.21 | $18.22 | 122100 |
| 2026-05-01 | 18.19 | $18.56 | 89313 |
| 2026-04-30 | 18.13 | $18.66 | 171500 |
| 2026-04-29 | 18.05 | $18.50 | 164546 |
| 2026-04-28 | 17.98 | $18.26 | 86200 |
| 2026-04-27 | 17.93 | $18.29 | 278300 |
| 2026-04-24 | 17.86 | $17.66 | 127565 |
| 2026-04-23 | 17.86 | $17.87 | 127627 |
| 2026-04-22 | 17.83 | $18.05 | 130680 |
| 2026-04-21 | 17.77 | $18.25 | 147429 |
| 2026-04-20 | 17.70 | $18.33 | 133611 |
| 2026-04-17 | 17.61 | $18.28 | 121200 |
| 2026-04-16 | 17.52 | $18.00 | 105077 |
| 2026-04-15 | 17.46 | $18.15 | 92529 |
| 2026-04-14 | 17.38 | $17.81 | 235200 |
| 2026-04-13 | 17.33 | $17.96 | 127402 |
| 2026-04-10 | 17.27 | $17.80 | 71800 |
| 2026-04-09 | 17.23 | $17.77 | 99300 |
| 2026-04-08 | 17.19 | $17.59 | 104001 |
| 2026-04-07 | 17.17 | $17.16 | 87223 |
| 2026-04-06 | 17.20 | $17.20 | 113608 |
| 2026-04-02 | 17.23 | $17.17 | 112014 |
| 2026-04-01 | 17.26 | $17.34 | 127746 |
| 2026-03-31 | 17.29 | $16.80 | 199014 |
| 2026-03-30 | 17.39 | $16.35 | 305200 |
| 2026-03-27 | 17.53 | $16.65 | 133944 |
| 2026-03-26 | 17.67 | $17.18 | 280905 |
| 2026-03-25 | 17.76 | $17.14 | 161212 |
| 2026-03-24 | 17.86 | $17.12 | 109123 |
| 2026-03-23 | 17.98 | $17.27 | 206663 |
| 2026-03-20 | 18.08 | $17.20 | 142222 |
| 2026-03-19 | 18.21 | $17.44 | 95822 |
| 2026-03-18 | 18.32 | $17.58 | 152334 |
| 2026-03-17 | 18.42 | $17.96 | 147800 |
| 2026-03-16 | 18.50 | $17.91 | 124500 |
| 2026-03-13 | 18.58 | $17.79 | 134139 |
| 2026-03-12 | 18.68 | $17.98 | 115000 |
| 2026-03-11 | 18.77 | $18.25 | 77400 |
| 2026-03-10 | 18.84 | $18.35 | 77350 |
| 2026-03-09 | 18.90 | $18.25 | 126131 |
| 2026-03-06 | 18.97 | $18.34 | 110100 |
| 2026-03-05 | 19.04 | $18.57 | 164913 |
| 2026-03-04 | 19.09 | $18.99 | 92115 |
| 2026-03-03 | 19.10 | $18.98 | 161321 |
| 2026-03-02 | 19.11 | $19.17 | 183834 |
| 2026-02-27 | 19.10 | $19.29 | 156820 |
| 2026-02-26 | 19.08 | $19.11 | 116000 |
| 2026-02-25 | 19.08 | $18.98 | 104728 |
| 2026-02-24 | 19.09 | $19.04 | 85900 |
| 2026-02-23 | 19.10 | $19.03 | 132137 |
| 2026-02-20 | 19.11 | $18.95 | 116231 |
| 2026-02-19 | 19.14 | $19.32 | 110649 |
| 2026-02-18 | 19.14 | $19.32 | 134100 |
| 2026-02-17 | 19.13 | $19.15 | 162606 |
| 2026-02-13 | 19.15 | $19.06 | 77600 |
| 2026-02-12 | 19.18 | $19.09 | 97236 |
| 2026-02-11 | 19.21 | $19.09 | 84400 |
| 2026-02-10 | 19.24 | $18.91 | 136708 |
| 2026-02-09 | 19.30 | $19.02 | 173505 |
| 2026-02-06 | 19.34 | $19.12 | 213000 |
| 2026-02-05 | 19.38 | $18.84 | 153305 |
| 2026-02-04 | 19.46 | $19.21 | 157608 |
| 2026-02-03 | 19.50 | $19.01 | 148174 |
| 2026-02-02 | 19.56 | $19.29 | 143707 |
| 2026-01-30 | 19.59 | $19.15 | 188336 |
| 2026-01-29 | 19.64 | $19.07 | 201976 |
| 2026-01-28 | 19.69 | $18.96 | 247238 |
| 2026-01-27 | 19.76 | $19.23 | 315600 |
| 2026-01-26 | 19.80 | $19.75 | 176100 |
| 2026-01-23 | 19.79 | $19.88 | 135931 |
| 2026-01-22 | 19.76 | $20.21 | 278400 |
| 2026-01-21 | 19.70 | $20.16 | 158900 |
| 2026-01-20 | 19.63 | $19.66 | 168526 |
| 2026-01-16 | 19.61 | $19.74 | 672918 |
| 2026-01-15 | 19.57 | $19.79 | 222334 |
| 2026-01-14 | 19.53 | $19.93 | 206600 |
| 2026-01-13 | 19.47 | $19.82 | 205325 |
| 2026-01-12 | 19.41 | $19.79 | 267800 |
| 2026-01-09 | 19.35 | $19.76 | 168629 |
| 2026-01-08 | 19.28 | $19.68 | 213717 |
| 2026-01-07 | 19.22 | $19.89 | 238234 |
| 2026-01-06 | 19.13 | $19.68 | 239900 |
| 2026-01-05 | 19.06 | $19.31 | 271809 |
| 2026-01-02 | 19.02 | $19.28 | 193300 |
| 2025-12-31 | 18.98 | $19.13 | 155400 |
| 2025-12-30 | 18.95 | $19.31 | 211700 |
| 2025-12-29 | 18.91 | $19.26 | 132800 |
| 2025-12-26 | 18.86 | $19.28 | 138722 |
| 2025-12-24 | 18.82 | $19.23 | 109600 |
| 2025-12-23 | 18.78 | $19.12 | 166113 |
| 2025-12-22 | 18.74 | $18.92 | 141326 |
| 2025-12-19 | 18.72 | $18.90 | 117632 |
| 2025-12-18 | 18.70 | $18.72 | 101900 |
| 2025-12-17 | 18.70 | $18.64 | 117618 |
| 2025-12-16 | 18.70 | $18.67 | 136700 |
| 2025-12-15 | 18.69 | $18.93 | 156246 |
| 2025-12-12 | 18.65 | $18.73 | 143900 |
| 2025-12-11 | 18.63 | $18.61 | 114900 |
| 2025-12-10 | 18.63 | $18.54 | 145600 |
| 2025-12-09 | 18.62 | $18.34 | 142049 |
| 2025-12-08 | 18.63 | $18.57 | 150437 |
| 2025-12-05 | 18.62 | $18.77 | 127200 |
| 2025-12-04 | 18.57 | $18.76 | 108100 |
| 2025-12-03 | 18.53 | $18.81 | 86400 |
| 2025-12-02 | 18.47 | $18.77 | 117852 |
| 2025-12-01 | 18.42 | $18.86 | 179622 |
| 2025-11-28 | 18.35 | $19.13 | 135600 |
| 2025-11-26 | 18.25 | $19.21 | 189630 |
| 2025-11-25 | 18.14 | $18.96 | 266436 |
| 2025-11-24 | 18.04 | $18.38 | 227200 |
| 2025-11-21 | 18.01 | $18.17 | 170633 |
| 2025-11-20 | 17.99 | $17.95 | 156759 |
| 2025-11-19 | 18.00 | $18.20 | 133000 |
| 2025-11-18 | 17.98 | $18.15 | 128213 |
| 2025-11-17 | 17.96 | $18.15 | 156000 |
| 2025-11-14 | 17.95 | $18.14 | 120246 |
| 2025-11-13 | 17.93 | $18.20 | 162243 |
| 2025-11-12 | 17.91 | $18.29 | 127345 |
| 2025-11-11 | 17.87 | $17.99 | 133601 |
| 2025-11-10 | 17.87 | $17.59 | 182017 |
| 2025-11-07 | 17.90 | $17.40 | 153642 |
| 2025-11-06 | 17.95 | $17.56 | 154318 |
| 2025-11-05 | 17.99 | $17.66 | 148736 |
| 2025-11-04 | 18.03 | $17.78 | 130600 |
| 2025-11-03 | 18.05 | $17.85 | 213355 |
| 2025-10-31 | 18.07 | $18.10 | 176102 |
| 2025-10-30 | 18.06 | $18.13 | 180131 |
| 2025-10-29 | 18.05 | $18.00 | 189137 |
| 2025-10-28 | 18.05 | $18.20 | 171296 |
| 2025-10-27 | 18.03 | $18.24 | 163942 |
| 2025-10-24 | 18.00 | $18.19 | 135338 |
| 2025-10-23 | 17.97 | $18.25 | 155700 |
| 2025-10-22 | 17.92 | $18.13 | 153300 |
| 2025-10-21 | 17.88 | $18.11 | 146429 |
| 2025-10-20 | 17.84 | $18.02 | 137848 |
| 2025-10-17 | 17.81 | $17.89 | 122800 |
| 2025-10-16 | 17.78 | $17.76 | 116300 |
| 2025-10-15 | 17.76 | $17.79 | 173800 |
| 2025-10-14 | 17.74 | $17.82 | 124204 |
| 2025-10-13 | 17.71 | $17.82 | 166800 |
| 2025-10-10 | 17.67 | $17.76 | 251627 |
| 2025-10-09 | 17.64 | $18.17 | 162800 |
| 2025-10-08 | 17.56 | $18.24 | 122900 |
| 2025-10-07 | 17.48 | $18.02 | 134342 |
| 2025-10-06 | 17.40 | $18.03 | 223244 |
| 2025-10-03 | 17.33 | $18.17 | 308400 |
| 2025-10-02 | 17.23 | $17.89 | 291152 |
| 2025-10-01 | 17.16 | $17.75 | 345647 |
| 2025-09-30 | 17.10 | $17.29 | 294721 |
| 2025-09-29 | 17.08 | $16.90 | 311231 |
| 2025-09-26 | 17.10 | $17.00 | 230300 |
| 2025-09-25 | 17.11 | $16.96 | 204280 |
| 2025-09-24 | 17.12 | $17.12 | 146200 |
| 2025-09-23 | 17.11 | $17.24 | 328421 |
| 2025-09-22 | 17.10 | $17.27 | 269319 |
| 2025-09-19 | 17.07 | $17.24 | 228900 |
| 2025-09-18 | 17.05 | $17.13 | 189701 |
| 2025-09-17 | 17.04 | $16.97 | 202900 |
| 2025-09-16 | 17.05 | $16.95 | 274502 |
| 2025-09-15 | 17.05 | $17.02 | 334312 |
| 2025-09-12 | 17.05 | $17.14 | 276166 |
| 2025-09-11 | 17.03 | $17.16 | 168100 |
| 2025-09-10 | 17.01 | $16.96 | 226113 |
| 2025-09-09 | 16.99 | $17.22 | 141900 |
| 2025-09-08 | 16.95 | $17.16 | 195900 |
| 2025-09-05 | 16.90 | $17.20 | 127600 |
| 2025-09-04 | 16.84 | $17.09 | 122027 |
| 2025-09-03 | 16.78 | $17.00 | 293155 |
| 2025-09-02 | 16.73 | $17.01 | 293432 |
| 2025-08-29 | 16.67 | $17.01 | 209545 |
| 2025-08-28 | 16.60 | $16.87 | 238400 |
| 2025-08-27 | 16.55 | $16.87 | 152703 |
| 2025-08-26 | 16.50 | $16.88 | 225914 |
| 2025-08-25 | 16.44 | $16.76 | 270045 |
| 2025-08-22 | 16.40 | $16.95 | 168700 |
| 2025-08-21 | 16.34 | $17.04 | 223033 |
| 2025-08-20 | 16.28 | $17.10 | 237300 |
| 2025-08-19 | 16.21 | $16.94 | 216200 |
| 2025-08-18 | 16.16 | $16.85 | 346200 |
| 2025-08-15 | 16.11 | $16.70 | 384936 |
| 2025-08-14 | 16.09 | $16.27 | 307500 |
| 2025-08-13 | 16.11 | $16.11 | 408600 |
| 2025-08-12 | 16.15 | $15.69 | 305000 |
| 2025-08-11 | 16.25 | $15.50 | 366683 |
| 2025-08-08 | 16.37 | $15.34 | 381460 |
| 2025-08-07 | 16.52 | $15.26 | 651180 |
| 2025-08-06 | 16.70 | $15.47 | 606337 |
| 2025-08-05 | 16.86 | $15.80 | 655300 |
| 2025-08-04 | 17.01 | $16.24 | 366737 |
| 2025-08-01 | 17.12 | $16.21 | 347843 |
| 2025-07-31 | 17.24 | $16.35 | 343339 |
| 2025-07-30 | 17.36 | $16.71 | 372544 |
| 2025-07-29 | 17.46 | $16.75 | 398123 |
| 2025-07-28 | 17.56 | $17.07 | 220835 |
| 2025-07-25 | 17.63 | $17.14 | 259947 |
| 2025-07-24 | 17.71 | $17.48 | 197420 |
| 2025-07-23 | 17.75 | $17.66 | 186820 |
| 2025-07-22 | 17.78 | $17.30 | 273059 |
| 2025-07-21 | 17.84 | $16.93 | 530700 |
| 2025-07-18 | 17.95 | $17.21 | 1.3M |
| 2025-07-17 | 18.03 | $17.64 | 332689 |
| 2025-07-16 | 18.07 | $17.89 | 226700 |
| 2025-07-15 | 18.10 | $17.76 | 313580 |
| 2025-07-14 | 18.14 | $17.98 | 350322 |
| 2025-07-11 | 18.16 | $17.93 | 236111 |
| 2025-07-10 | 18.19 | $18.04 | 266200 |
| 2025-07-09 | 18.21 | $17.97 | 177271 |
| 2025-07-08 | 18.24 | $18.07 | 157300 |
| 2025-07-07 | 18.27 | $18.01 | 210700 |
| 2025-07-03 | 18.30 | $18.40 | 138510 |
| 2025-07-02 | 18.29 | $18.43 | 139731 |
| 2025-07-01 | 18.28 | $18.63 | 168361 |
| 2025-06-30 | 18.25 | $18.39 | 196100 |
| 2025-06-27 | 18.24 | $18.19 | 120304 |
| 2025-06-26 | 18.25 | $18.04 | 130900 |
| 2025-06-25 | 18.27 | $18.21 | 112422 |
| 2025-06-24 | 18.28 | $18.20 | 150168 |
| 2025-06-23 | 18.29 | $17.77 | 200900 |
| 2025-06-20 | 18.33 | $17.99 | 131935 |
| 2025-06-18 | 18.36 | $18.12 | 86921 |
| 2025-06-17 | 18.37 | $18.05 | 124100 |
| 2025-06-16 | 18.40 | $18.45 | 75740 |
| 2025-06-13 | 18.38 | $18.54 | 129600 |
| 2025-06-12 | 18.35 | $18.72 | 104600 |
| 2025-06-11 | 18.31 | $18.69 | 107124 |
| 2025-06-10 | 18.26 | $18.54 | 143547 |
| 2025-06-09 | 18.23 | $18.47 | 116300 |
| 2025-06-06 | 18.20 | $18.47 | 97326 |
| 2025-06-05 | 18.17 | $18.30 | 180032 |
| 2025-06-04 | 18.17 | $18.36 | 171100 |
| 2025-06-03 | 18.15 | $18.34 | 122153 |
| 2025-06-02 | 18.15 | $18.35 | 134507 |
| 2025-05-30 | 18.15 | $18.31 | 200500 |
| 2025-05-29 | 18.15 | $18.09 | 172700 |
| 2025-05-28 | 18.18 | $17.84 | 127000 |
| 2025-05-27 | 18.25 | $17.92 | 187380 |
| 2025-05-23 | 18.31 | $17.70 | 92500 |
| 2025-05-22 | 18.40 | $17.71 | 212500 |
| 2025-05-21 | 18.49 | $18.22 | 165047 |
| 2025-05-20 | 18.54 | $18.63 | 135004 |
| 2025-05-19 | 18.55 | $18.42 | 148277 |
| 2025-05-16 | 18.58 | $18.20 | 165921 |
| 2025-05-15 | 18.64 | $17.85 | 357400 |
| 2025-05-14 | 18.73 | $17.85 | 190101 |
| 2025-05-13 | 18.83 | $18.24 | 258400 |
| 2025-05-12 | 18.90 | $18.86 | 211100 |
| 2025-05-09 | 18.91 | $18.26 | 78010 |
| 2025-05-08 | 18.97 | $18.44 | 134324 |
| 2025-05-07 | 19.03 | $18.67 | 102236 |
| 2025-05-06 | 19.05 | $18.73 | 117256 |
| 2025-05-05 | 19.07 | $19.24 | 88245 |
| 2025-05-02 | 19.04 | $19.30 | 98547 |
| 2025-05-01 | 19.00 | $19.04 | 116527 |
| 2025-04-30 | 19.00 | $19.43 | 143224 |
| 2025-04-29 | 18.96 | $19.50 | 115834 |
| 2025-04-28 | 18.93 | $19.22 | 80700 |
| 2025-04-25 | 18.92 | $19.10 | 88242 |
| 2025-04-24 | 18.93 | $18.93 | 78004 |
| 2025-04-23 | 18.97 | $18.72 | 140100 |
| 2025-04-22 | 19.03 | $18.71 | 155960 |
| 2025-04-21 | 19.10 | $18.43 | 188724 |
| 2025-04-17 | 19.22 | $18.91 | 156836 |
| 2025-04-16 | 19.29 | $19.08 | 101543 |
| 2025-04-15 | 19.36 | $19.22 | 93767 |
| 2025-04-14 | 19.42 | $19.20 | 151324 |
| 2025-04-11 | 19.49 | $18.94 | 131600 |
| 2025-04-10 | 19.59 | $18.50 | 172911 |
| 2025-04-09 | 19.75 | $19.06 | 217708 |
| 2025-04-08 | 19.85 | $17.89 | 151800 |
| 2025-04-07 | 20.08 | $17.95 | 340726 |
| 2025-04-04 | 20.31 | $18.70 | 268715 |
| 2025-04-03 | 20.49 | $20.13 | 146010 |
| 2025-04-02 | 20.53 | $20.39 | 94014 |
| 2025-04-01 | 20.56 | $20.30 | 84700 |
| 2025-03-31 | 20.59 | $20.64 | 177500 |
| 2025-03-28 | 20.59 | $20.46 | 158600 |
| 2025-03-27 | 20.62 | $20.30 | 74400 |
| 2025-03-26 | 20.66 | $20.26 | 95700 |
| 2025-03-25 | 20.70 | $20.46 | 181236 |
| 2025-03-24 | 20.73 | $21.06 | 98700 |
| 2025-03-21 | 20.70 | $20.75 | 62445 |
| 2025-03-20 | 20.70 | $20.79 | 124300 |
| 2025-03-19 | 20.70 | $20.88 | 97200 |
| 2025-03-18 | 20.68 | $20.62 | 137633 |
| 2025-03-17 | 20.69 | $20.76 | 154026 |
| 2025-03-14 | 20.69 | $20.29 | 89255 |
| 2025-03-13 | 20.73 | $20.18 | 77471 |
| 2025-03-12 | 20.79 | $20.41 | 110728 |
| 2025-03-11 | 20.82 | $20.43 | 104309 |
| 2025-03-10 | 20.85 | $20.80 | 124004 |
| 2025-03-07 | 20.85 | $21.08 | 149500 |
| 2025-03-06 | 20.82 | $20.93 | 92500 |
| 2025-03-05 | 20.80 | $21.03 | 85600 |
| 2025-03-04 | 20.77 | $20.85 | 121381 |
| 2025-03-03 | 20.76 | $21.08 | 132500 |
| 2025-02-28 | 20.73 | $21.06 | 150400 |
| 2025-02-27 | 20.70 | $20.76 | 86400 |
| 2025-02-26 | 20.70 | $20.62 | 80400 |
| 2025-02-25 | 20.71 | $20.79 | 131900 |
| 2025-02-24 | 20.71 | $20.73 | 97419 |
| 2025-02-21 | 20.71 | $20.76 | 108800 |
| 2025-02-20 | 20.70 | $20.89 | 95683 |
| 2025-02-19 | 20.69 | $20.80 | 140907 |
| 2025-02-18 | 20.68 | $20.62 | 140419 |
| 2025-02-14 | 20.68 | $20.45 | 75100 |
| 2025-02-13 | 20.70 | $20.50 | 60200 |
| 2025-02-12 | 20.71 | $20.46 | 58600 |
| 2025-02-11 | 20.71 | $20.51 | 127800 |
| 2025-02-10 | 20.71 | $20.43 | 173617 |
| 2025-02-07 | 20.71 | $20.72 | 66400 |
| 2025-02-06 | 20.67 | $20.88 | 84100 |
| 2025-02-05 | 20.61 | $21.06 | 100900 |
| 2025-02-04 | 20.52 | $20.82 | 113700 |
| 2025-02-03 | 20.45 | $20.88 | 143324 |
| 2025-01-31 | 20.36 | $21.08 | 200309 |
| 2025-01-30 | 20.24 | $21.12 | 106916 |
| 2025-01-29 | 20.10 | $20.69 | 70967 |
| 2025-01-28 | 20.00 | $20.77 | 135872 |
| 2025-01-27 | 19.89 | $20.94 | 181500 |
| 2025-01-24 | 19.75 | $20.41 | 122500 |
| 2025-01-23 | 19.65 | $20.68 | 143706 |
| 2025-01-22 | 19.52 | $20.49 | 144226 |
| 2025-01-21 | 19.40 | $20.30 | 135340 |
| 2025-01-17 | 19.29 | $19.95 | 921800 |
| 2025-01-16 | 19.20 | $19.92 | 201600 |
| 2025-01-15 | 19.12 | $19.67 | 191200 |
| 2025-01-14 | 19.06 | $19.36 | 241500 |
| 2025-01-13 | 19.03 | $19.41 | 325224 |
| 2025-01-10 | 19.00 | $19.15 | 230700 |
| 2025-01-08 | 18.99 | $19.17 | 99448 |
| 2025-01-07 | 18.99 | $18.97 | 184603 |
| 2025-01-06 | 19.02 | $18.91 | 121537 |
| 2025-01-03 | 19.06 | $18.84 | 186924 |
| 2025-01-02 | 19.11 | $18.63 | 318509 |
| 2024-12-31 | 19.20 | $18.87 | 193643 |
| 2024-12-30 | 19.27 | $18.95 | 210340 |
| 2024-12-27 | 19.34 | $19.29 | 125600 |
| 2024-12-26 | 19.39 | $19.32 | 79541 |
| 2024-12-24 | 19.44 | $19.26 | 81047 |
| 2024-12-23 | 19.50 | $19.07 | 253400 |
| 2024-12-20 | 19.58 | $18.71 | 185704 |
| 2024-12-19 | 19.70 | $18.42 | 234605 |
| 2024-12-18 | 19.85 | $18.59 | 235140 |
| 2024-12-17 | 19.99 | $19.05 | 205400 |
| 2024-12-16 | 20.09 | $19.22 | 192622 |
| 2024-12-13 | 20.18 | $19.62 | 158400 |
| 2024-12-12 | 20.23 | $19.59 | 181810 |
| 2024-12-11 | 20.28 | $19.59 | 476900 |
| 2024-12-10 | 20.34 | $20.03 | 172100 |
| 2024-12-09 | 20.36 | $20.31 | 138100 |
| 2024-12-06 | 20.37 | $20.58 | 75046 |
| 2024-12-05 | 20.34 | $20.57 | 74005 |
| 2024-12-04 | 20.32 | $20.70 | 141600 |
| 2024-12-03 | 20.29 | $20.72 | 69900 |
| 2024-12-02 | 20.26 | $20.74 | 116700 |
| 2024-11-29 | 20.23 | $20.88 | 124100 |
| 2024-11-27 | 20.18 | $20.59 | 165300 |
| 2024-11-26 | 20.17 | $20.32 | 123117 |
| 2024-11-25 | 20.18 | $20.30 | 257100 |
| 2024-11-22 | 20.20 | $19.83 | 189947 |
| 2024-11-21 | 20.27 | $19.72 | 134535 |
| 2024-11-20 | 20.36 | $19.84 | 186720 |
| 2024-11-19 | 20.45 | $19.55 | 166400 |
| 2024-11-18 | 20.58 | $19.34 | 268297 |
| 2024-11-15 | 20.75 | $19.15 | 529178 |
| 2024-11-14 | 20.94 | $19.89 | 320444 |
| 2024-11-13 | 21.08 | $20.47 | 185827 |
| 2024-11-12 | 21.17 | $20.92 | 111400 |
| 2024-11-11 | 21.22 | $21.18 | 101034 |
| 2024-11-08 | 21.26 | $21.31 | 89406 |
| 2024-11-07 | 21.28 | $21.00 | 88900 |
| 2024-11-06 | 21.34 | $20.94 | 99715 |
| 2024-11-05 | 21.42 | $20.85 | 56512 |
| 2024-11-04 | 21.51 | $20.77 | 82837 |
| 2024-11-01 | 21.61 | $21.01 | 85426 |
| 2024-10-31 | 21.69 | $20.92 | 97116 |
| 2024-10-30 | 21.78 | $21.09 | 128515 |
| 2024-10-29 | 21.87 | $21.17 | 87226 |
| 2024-10-28 | 21.95 | $21.24 | 92746 |
| 2024-10-25 | 22.02 | $21.44 | 89805 |
| 2024-10-24 | 22.08 | $21.62 | 94600 |
| 2024-10-23 | 22.13 | $21.91 | 73923 |
| 2024-10-22 | 22.14 | $22.04 | 69400 |
| 2024-10-21 | 22.14 | $22.16 | 80426 |
| 2024-10-18 | 22.13 | $22.26 | 60700 |
| 2024-10-17 | 22.11 | $22.10 | 101722 |
| 2024-10-16 | 22.10 | $22.23 | 118437 |
| 2024-10-15 | 22.08 | $22.20 | 104400 |
| 2024-10-14 | 22.06 | $22.58 | 130504 |
| 2024-10-11 | 22.00 | $22.30 | 57100 |
| 2024-10-10 | 21.96 | $22.19 | 53526 |
| 2024-10-09 | 21.93 | $22.15 | 80254 |
| 2024-10-08 | 21.91 | $22.01 | 63300 |
| 2024-10-07 | 21.89 | $21.77 | 79400 |
| 2024-10-04 | 21.90 | $22.09 | 96721 |
| 2024-10-03 | 21.88 | $21.83 | 115801 |
| 2024-10-02 | 21.87 | $22.04 | 85652 |
| 2024-10-01 | 21.85 | $22.00 | 94240 |
| 2024-09-30 | 21.83 | $22.08 | 222448 |
| 2024-09-27 | 21.80 | $21.81 | 69525 |
| 2024-09-26 | 21.80 | $21.69 | 52200 |
| 2024-09-25 | 21.81 | $21.56 | 96719 |
| 2024-09-24 | 21.83 | $21.86 | 78300 |
| 2024-09-23 | 21.82 | $21.91 | 94000 |
| 2024-09-20 | 21.80 | $22.06 | 104300 |
| 2024-09-19 | 21.77 | $21.96 | 93500 |
| 2024-09-18 | 21.74 | $21.92 | 106400 |
| 2024-09-17 | 21.72 | $21.86 | 88944 |
| 2024-09-16 | 21.70 | $21.91 | 92461 |
| 2024-09-13 | 21.67 | $21.72 | 90600 |
| 2024-09-12 | 21.66 | $21.79 | 68400 |
| 2024-09-11 | 21.63 | $21.73 | 88424 |
| 2024-09-10 | 21.61 | $21.80 | 113900 |
| 2024-09-09 | 21.58 | $21.61 | 127600 |
| 2024-09-06 | 21.56 | $21.45 | 109500 |
| 2024-09-05 | 21.56 | $21.53 | 131500 |
| 2024-09-04 | 21.54 | $21.79 | 73400 |
| 2024-09-03 | 21.50 | $21.72 | 118500 |
| 2024-08-30 | 21.45 | $21.91 | 115000 |
| 2024-08-29 | 21.39 | $21.84 | 132843 |
| 2024-08-28 | 21.33 | $21.54 | 60328 |
| 2024-08-27 | 21.30 | $21.60 | 81704 |
| 2024-08-26 | 21.27 | $21.65 | 175540 |
| 2024-08-23 | 21.23 | $21.36 | 81103 |
| 2024-08-22 | 21.22 | $21.48 | 98116 |
| 2024-08-21 | 21.20 | $21.41 | 129900 |
| 2024-08-20 | 21.18 | $21.53 | 84840 |
| 2024-08-19 | 21.15 | $21.43 | 89702 |
| 2024-08-16 | 21.14 | $21.27 | 100921 |
| 2024-08-15 | 21.14 | $21.32 | 108900 |
| 2024-08-14 | 21.13 | $21.14 | 77900 |
| 2024-08-13 | 21.14 | $20.94 | 135111 |
| 2024-08-12 | 21.18 | $20.75 | 131100 |
| 2024-08-09 | 21.23 | $20.92 | 107900 |
| 2024-08-08 | 21.27 | $20.86 | 179100 |
| 2024-08-07 | 21.32 | $20.57 | 179100 |
| 2024-08-06 | 21.39 | $20.85 | 214200 |
| 2024-08-05 | 21.44 | $20.62 | 358400 |
| 2024-08-02 | 21.50 | $21.69 | 115709 |
| 2024-08-01 | 21.46 | $21.88 | 121809 |
| 2024-07-31 | 21.40 | $21.49 | 157000 |
| 2024-07-30 | 21.36 | $21.79 | 110500 |
| 2024-07-29 | 21.29 | $21.56 | 94000 |
| 2024-07-26 | 21.24 | $21.50 | 107100 |
| 2024-07-25 | 21.18 | $21.31 | 112307 |
| 2024-07-24 | 21.14 | $21.42 | 136200 |
| 2024-07-23 | 21.09 | $21.75 | 126616 |
| 2024-07-22 | 20.99 | $21.59 | 211549 |
| 2024-07-19 | 20.91 | $21.42 | 341900 |
| 2024-07-18 | 20.83 | $21.14 | 156548 |
| 2024-07-17 | 20.78 | $21.42 | 136500 |
| 2024-07-16 | 20.69 | $21.25 | 199400 |
| 2024-07-15 | 20.62 | $21.32 | 198004 |
| 2024-07-12 | 20.53 | $21.09 | 102900 |
| 2024-07-11 | 20.46 | $21.00 | 137195 |
| 2024-07-10 | 20.40 | $20.80 | 102000 |
| 2024-07-09 | 20.35 | $20.62 | 182500 |
| 2024-07-08 | 20.32 | $20.59 | 175353 |
| 2024-07-05 | 20.29 | $20.32 | 72044 |
| 2024-07-03 | 20.28 | $20.25 | 82242 |
| 2024-07-02 | 20.28 | $20.33 | 89000 |
| 2024-07-01 | 20.27 | $20.38 | 122314 |
| 2024-06-28 | 20.26 | $20.38 | 117847 |
| 2024-06-27 | 20.24 | $20.31 | 101325 |
| 2024-06-26 | 20.22 | $20.23 | 71115 |
| 2024-06-25 | 20.21 | $20.34 | 107493 |
| 2024-06-24 | 20.19 | $20.35 | 94345 |
| 2024-06-21 | 20.16 | $20.35 | 82812 |
| 2024-06-20 | 20.14 | $20.34 | 108481 |
| 2024-06-18 | 20.12 | $20.04 | 102200 |
| 2024-06-17 | 20.12 | $20.22 | 70100 |
| 2024-06-14 | 20.12 | $20.09 | 75900 |
| 2024-06-13 | 20.12 | $20.22 | 98800 |
| 2024-06-12 | 20.12 | $20.22 | 101700 |
| 2024-06-11 | 20.12 | $20.21 | 46600 |
| 2024-06-10 | 20.11 | $20.20 | 78300 |
| 2024-06-07 | 20.11 | $20.20 | 55500 |
| 2024-06-06 | 20.11 | $20.15 | 61200 |
| 2024-06-05 | 20.12 | $20.29 | 92116 |
| 2024-06-04 | 20.11 | $20.10 | 113839 |
| 2024-06-03 | 20.11 | $20.16 | 183308 |
| 2024-05-31 | 20.11 | $19.83 | 144600 |
| 2024-05-30 | 20.14 | $19.59 | 148724 |
| 2024-05-29 | 20.20 | $19.55 | 136143 |
| 2024-05-28 | 20.26 | $19.87 | 157938 |
| 2024-05-24 | 20.28 | $20.14 | 64897 |
| 2024-05-23 | 20.28 | $20.04 | 90800 |
| 2024-05-22 | 20.28 | $20.36 | 125627 |
| 2024-05-21 | 20.25 | $20.55 | 111024 |
| 2024-05-20 | 20.19 | $20.49 | 134333 |
| 2024-05-17 | 20.14 | $20.50 | 78600 |
| 2024-05-16 | 20.07 | $20.55 | 109511 |
| 2024-05-15 | 20.00 | $20.59 | 196832 |
| 2024-05-14 | 19.91 | $20.38 | 114700 |
| 2024-05-13 | 19.84 | $20.30 | 127900 |
| 2024-05-10 | 19.76 | $20.29 | 140600 |
| 2024-05-09 | 19.69 | $20.22 | 200017 |
| 2024-05-08 | 19.61 | $20.05 | 130735 |
| 2024-05-07 | 19.55 | $19.99 | 80200 |
| 2024-05-06 | 19.49 | $19.95 | 109009 |
| 2024-05-03 | 19.43 | $19.87 | 97131 |
| 2024-05-02 | 19.38 | $19.80 | 105326 |
| 2024-05-01 | 19.34 | $19.73 | 119043 |
| 2024-04-30 | 19.30 | $19.59 | 227900 |
| 2024-04-29 | 19.27 | $19.61 | 178728 |
| 2024-04-26 | 19.24 | $19.28 | 100335 |
| 2024-04-25 | 19.25 | $19.19 | 103693 |
| 2024-04-24 | 19.27 | $19.44 | 158903 |
| 2024-04-23 | 19.27 | $19.31 | 110900 |
| 2024-04-22 | 19.28 | $19.17 | 151300 |
| 2024-04-19 | 19.31 | $19.17 | 104000 |
| 2024-04-18 | 19.34 | $19.08 | 104206 |
| 2024-04-17 | 19.39 | $19.12 | 76200 |
| 2024-04-16 | 19.43 | $19.08 | 164000 |
| 2024-04-15 | 19.48 | $18.97 | 111800 |
| 2024-04-12 | 19.54 | $18.89 | 197536 |
| 2024-04-11 | 19.62 | $19.29 | 158100 |
| 2024-04-10 | 19.66 | $19.44 | 143400 |
| 2024-04-09 | 19.68 | $19.58 | 174200 |
| 2024-04-08 | 19.70 | $19.50 | 172369 |
| 2024-04-05 | 19.73 | $19.51 | 159510 |
| 2024-04-04 | 19.76 | $19.33 | 211926 |
| 2024-04-03 | 19.81 | $19.59 | 147700 |
| 2024-04-02 | 19.84 | $19.63 | 193746 |
| 2024-04-01 | 19.86 | $19.89 | 180398 |
| 2024-03-28 | 19.86 | $20.10 | 166700 |
| 2024-03-27 | 19.84 | $20.04 | 161700 |
| 2024-03-26 | 19.83 | $19.75 | 145614 |
| 2024-03-25 | 19.84 | $19.83 | 158035 |
| 2024-03-22 | 19.84 | $19.69 | 146448 |
| 2024-03-21 | 19.86 | $19.83 | 159800 |
| 2024-03-20 | 19.87 | $19.71 | 139400 |
| 2024-03-19 | 19.88 | $19.71 | 204439 |
| 2024-03-18 | 19.90 | $19.64 | 154846 |
| 2024-03-15 | 19.92 | $19.67 | 156819 |
| 2024-03-14 | 19.94 | $19.75 | 250400 |
| 2024-03-13 | 19.95 | $19.93 | 163110 |
| 2024-03-12 | 19.94 | $20.07 | 196427 |
| 2024-03-11 | 19.92 | $20.02 | 167200 |
| 2024-03-08 | 19.89 | $20.16 | 205115 |
| 2024-03-07 | 19.84 | $20.16 | 219211 |
| 2024-03-06 | 19.79 | $20.21 | 209624 |
| 2024-03-05 | 19.73 | $19.79 | 195300 |
| 2024-03-04 | 19.70 | $19.95 | 222530 |
| 2024-03-01 | 19.64 | $20.04 | 184209 |
| 2024-02-29 | 19.57 | $19.69 | 248200 |
| 2024-02-28 | 19.53 | $19.70 | 189600 |
| 2024-02-27 | 19.48 | $19.82 | 191646 |
| 2024-02-26 | 19.41 | $19.84 | 280054 |
| 2024-02-23 | 19.33 | $19.92 | 139300 |
| 2024-02-22 | 19.23 | $19.93 | 166500 |
| 2024-02-21 | 19.13 | $19.73 | 166300 |
| 2024-02-20 | 19.04 | $19.83 | 273100 |
| 2024-02-16 | 18.93 | $19.44 | 159824 |
| 2024-02-15 | 18.86 | $19.47 | 172903 |
| 2024-02-14 | 18.78 | $19.38 | 214440 |
| 2024-02-13 | 18.71 | $19.34 | 256533 |
| 2024-02-12 | 18.63 | $19.56 | 630821 |
| 2024-02-09 | 18.53 | $18.83 | 79800 |
| 2024-02-08 | 18.50 | $18.84 | 84700 |
| 2024-02-07 | 18.47 | $18.83 | 101300 |
| 2024-02-06 | 18.44 | $18.73 | 84200 |
| 2024-02-05 | 18.42 | $18.57 | 108114 |
| 2024-02-02 | 18.42 | $18.48 | 118400 |
| 2024-02-01 | 18.42 | $18.44 | 91400 |
| 2024-01-31 | 18.43 | $18.16 | 118545 |
| 2024-01-30 | 18.46 | $18.16 | 130000 |
| 2024-01-29 | 18.49 | $18.18 | 149300 |
| 2024-01-26 | 18.53 | $18.10 | 415555 |
| 2024-01-25 | 18.57 | $18.31 | 72238 |
| 2024-01-24 | 18.59 | $18.29 | 100701 |
| 2024-01-23 | 18.61 | $18.57 | 61114 |
| 2024-01-22 | 18.60 | $18.69 | 93726 |
| 2024-01-19 | 18.58 | $18.57 | 88612 |
| 2024-01-18 | 18.56 | $18.58 | 94900 |
| 2024-01-17 | 18.55 | $18.53 | 64700 |
| 2024-01-16 | 18.53 | $18.70 | 67200 |
| 2024-01-12 | 18.49 | $18.85 | 80140 |
| 2024-01-11 | 18.44 | $18.95 | 132700 |
| 2024-01-10 | 18.37 | $18.84 | 85235 |
| 2024-01-09 | 18.31 | $18.68 | 97800 |
| 2024-01-08 | 18.25 | $18.69 | 99100 |
| 2024-01-05 | 18.19 | $18.46 | 91800 |
| 2024-01-04 | 18.15 | $18.49 | 105310 |
| 2024-01-03 | 18.10 | $18.33 | 74300 |
| 2024-01-02 | 18.06 | $18.39 | 117000 |
| 2023-12-29 | 18.01 | $18.11 | 138645 |
| 2023-12-28 | 17.99 | $18.28 | 178808 |
| 2023-12-27 | 17.94 | $18.26 | 129772 |
| 2023-12-26 | 17.88 | $18.21 | 174200 |
| 2023-12-22 | 17.83 | $18.12 | 232500 |
| 2023-12-21 | 17.78 | $17.95 | 118400 |
| 2023-12-20 | 17.74 | $17.87 | 225116 |
| 2023-12-19 | 17.70 | $18.11 | 125125 |
| 2023-12-18 | 17.63 | $17.98 | 151149 |
| 2023-12-15 | 17.57 | $17.97 | 109200 |
| 2023-12-14 | 17.51 | $18.08 | 138600 |
| 2023-12-13 | 17.42 | $18.00 | 172206 |
| 2023-12-12 | 17.34 | $17.71 | 95413 |
| 2023-12-11 | 17.27 | $17.69 | 130100 |
| 2023-12-08 | 17.21 | $17.68 | 241115 |
| 2023-12-07 | 17.13 | $17.49 | 126508 |
| 2023-12-06 | 17.06 | $17.54 | 86545 |
| 2023-12-05 | 16.99 | $17.48 | 112543 |
| 2023-12-04 | 16.92 | $17.49 | 112210 |
| 2023-12-01 | 16.84 | $17.42 | 138800 |
| 2023-11-30 | 16.76 | $17.17 | 146024 |
| 2023-11-29 | 16.70 | $16.95 | 155530 |
| 2023-11-28 | 16.66 | $16.94 | 162800 |
| 2023-11-27 | 16.61 | $16.95 | 171000 |
| 2023-11-24 | 16.55 | $17.10 | 59318 |
| 2023-11-22 | 16.47 | $16.94 | 100400 |
| 2023-11-21 | 16.39 | $16.79 | 139728 |
| 2023-11-20 | 16.33 | $16.85 | 144331 |
| 2023-11-17 | 16.26 | $16.73 | 109600 |
| 2023-11-16 | 16.20 | $16.56 | 127100 |
| 2023-11-15 | 16.15 | $16.56 | 142229 |
| 2023-11-14 | 16.09 | $16.42 | 153500 |
| 2023-11-13 | 16.06 | $16.16 | 64325 |
| 2023-11-10 | 16.05 | $16.00 | 175400 |
| 2023-11-09 | 16.06 | $15.91 | 187747 |
| 2023-11-08 | 16.09 | $16.32 | 136120 |
| 2023-11-07 | 16.08 | $16.51 | 125902 |
| 2023-11-06 | 16.05 | $16.53 | 177229 |
| 2023-11-03 | 16.02 | $16.44 | 178900 |
| 2023-11-02 | 16.01 | $16.33 | 157700 |
| 2023-11-01 | 16.00 | $15.90 | 179746 |
| 2023-10-31 | 16.05 | $15.66 | 195100 |
| 2023-10-30 | 16.11 | $15.47 | 198900 |
| 2023-10-27 | 16.21 | $15.33 | 258600 |
| 2023-10-26 | 16.32 | $15.59 | 174609 |
| 2023-10-25 | 16.42 | $15.71 | 194200 |
| 2023-10-24 | 16.51 | $15.86 | 161000 |
| 2023-10-23 | 16.59 | $15.80 | 174941 |
| 2023-10-20 | 16.69 | $16.02 | 180841 |
| 2023-10-19 | 16.77 | $16.15 | 150800 |
| 2023-10-18 | 16.85 | $16.53 | 127527 |
| 2023-10-17 | 16.89 | $16.79 | 146600 |
| 2023-10-16 | 16.91 | $16.86 | 83226 |
| 2023-10-13 | 16.94 | $16.74 | 113317 |
| 2023-10-12 | 16.98 | $16.69 | 135137 |
| 2023-10-11 | 17.03 | $16.97 | 201054 |
| 2023-10-10 | 17.06 | $17.12 | 80912 |
| 2023-10-09 | 17.07 | $17.03 | 85213 |
| 2023-10-06 | 17.11 | $16.95 | 84100 |
| 2023-10-05 | 17.16 | $16.77 | 100228 |
| 2023-10-04 | 17.23 | $16.69 | 97700 |
| 2023-10-03 | 17.31 | $16.63 | 140800 |
| 2023-10-02 | 17.42 | $16.83 | 168300 |
| 2023-09-29 | 17.51 | $16.98 | 157929 |
| 2023-09-28 | 17.59 | $17.01 | 181000 |
| 2023-09-27 | 17.68 | $16.98 | 227000 |
| 2023-09-26 | 17.78 | $17.10 | 209801 |
| 2023-09-25 | 17.87 | $17.35 | 199203 |
| 2023-09-22 | 17.95 | $17.31 | 123045 |
| 2023-09-21 | 18.04 | $17.44 | 137100 |
| 2023-09-20 | 18.12 | $17.63 | 78634 |
| 2023-09-19 | 18.18 | $17.74 | 147100 |
| 2023-09-18 | 18.24 | $17.84 | 115700 |
| 2023-09-15 | 18.30 | $17.96 | 68915 |
| 2023-09-14 | 18.35 | $18.05 | 105101 |
| 2023-09-13 | 18.39 | $18.10 | 69800 |
| 2023-09-12 | 18.44 | $18.11 | 86634 |
| 2023-09-11 | 18.49 | $18.26 | 84437 |
| 2023-09-08 | 18.53 | $18.19 | 65400 |
| 2023-09-07 | 18.58 | $18.26 | 84458 |
| 2023-09-06 | 18.63 | $18.26 | 86001 |
| 2023-09-05 | 18.68 | $18.42 | 82900 |
| 2023-09-01 | 18.72 | $18.61 | 62049 |
| 2023-08-31 | 18.75 | $18.66 | 136400 |
| 2023-08-30 | 18.77 | $18.65 | 82400 |
| 2023-08-29 | 18.80 | $18.64 | 110000 |
| 2023-08-28 | 18.83 | $18.55 | 70300 |
| 2023-08-25 | 18.87 | $18.58 | 59200 |
| 2023-08-24 | 18.91 | $18.43 | 60618 |
| 2023-08-23 | 18.97 | $18.56 | 83000 |
| 2023-08-22 | 19.02 | $18.55 | 88601 |
| 2023-08-21 | 19.07 | $18.71 | 174719 |
| 2023-08-18 | 19.11 | $18.72 | 57900 |
| 2023-08-17 | 19.16 | $18.95 | 75413 |
| 2023-08-16 | 19.18 | $19.15 | 59139 |
| 2023-08-15 | 19.18 | $19.25 | 95900 |
| 2023-08-14 | 19.18 | $19.29 | 70031 |
| 2023-08-11 | 19.16 | $19.26 | 71616 |
| 2023-08-10 | 19.15 | $19.06 | 77132 |
| 2023-08-09 | 19.16 | $19.20 | 67922 |
| 2023-08-08 | 19.15 | $19.27 | 78800 |
| 2023-08-07 | 19.13 | $19.10 | 124800 |
| 2023-08-04 | 19.12 | $18.99 | 83506 |
| 2023-08-03 | 19.13 | $19.02 | 80200 |
| 2023-08-02 | 19.13 | $19.09 | 97312 |
| 2023-08-01 | 19.12 | $19.14 | 106200 |
| 2023-07-31 | 19.10 | $19.33 | 224900 |
| 2023-07-28 | 19.07 | $19.42 | 281000 |
| 2023-07-27 | 19.03 | $18.98 | 89938 |
| 2023-07-26 | 19.02 | $19.11 | 93833 |
| 2023-07-25 | 19.01 | $19.21 | 66100 |
| 2023-07-24 | 18.98 | $19.33 | 80800 |
| 2023-07-21 | 18.94 | $19.39 | 72500 |
| 2023-07-20 | 18.89 | $19.30 | 88200 |
| 2023-07-19 | 18.85 | $19.01 | 83700 |
| 2023-07-18 | 18.83 | $19.00 | 114900 |
| 2023-07-17 | 18.82 | $18.87 | 87053 |
| 2023-07-14 | 18.82 | $19.02 | 106600 |
| 2023-07-13 | 18.80 | $18.67 | 95800 |
| 2023-07-12 | 18.82 | $18.66 | 110335 |
| 2023-07-11 | 18.85 | $18.68 | 103800 |
| 2023-07-10 | 18.87 | $18.72 | 62337 |
| 2023-07-07 | 18.88 | $18.57 | 73700 |
| 2023-07-06 | 18.91 | $18.74 | 61700 |
| 2023-07-05 | 18.93 | $18.95 | 49100 |
| 2023-07-03 | 18.92 | $19.02 | 59400 |
| 2023-06-30 | 18.91 | $19.07 | 92500 |
| 2023-06-29 | 18.89 | $18.82 | 104800 |
| 2023-06-28 | 18.89 | $18.72 | 53779 |
| 2023-06-27 | 18.89 | $18.77 | 67233 |
| 2023-06-26 | 18.89 | $18.82 | 113900 |
| 2023-06-23 | 18.88 | $19.06 | 47600 |
| 2023-06-22 | 18.84 | $19.13 | 64937 |
| 2023-06-21 | 18.79 | $18.99 | 86801 |
| 2023-06-20 | 18.75 | $19.01 | 51936 |
| 2023-06-16 | 18.71 | $18.96 | 72900 |
| 2023-06-15 | 18.67 | $19.12 | 75750 |
| 2023-06-14 | 18.62 | $18.79 | 98620 |
| 2023-06-13 | 18.59 | $19.02 | 159900 |
| 2023-06-12 | 18.54 | $18.84 | 67485 |
| 2023-06-09 | 18.51 | $18.79 | 74600 |
| 2023-06-08 | 18.49 | $18.74 | 76200 |
| 2023-06-07 | 18.47 | $18.60 | 83700 |
| 2023-06-06 | 18.46 | $18.61 | 89700 |
| 2023-06-05 | 18.45 | $18.73 | 63526 |
| 2023-06-02 | 18.43 | $18.70 | 79745 |
| 2023-06-01 | 18.42 | $18.57 | 116239 |
| 2023-05-31 | 18.42 | $18.33 | 134007 |
| 2023-05-30 | 18.44 | $18.01 | 82944 |
| 2023-05-26 | 18.50 | $18.03 | 85901 |
| 2023-05-25 | 18.57 | $17.99 | 94231 |
| 2023-05-24 | 18.64 | $18.20 | 74916 |
| 2023-05-23 | 18.69 | $18.38 | 72800 |
| 2023-05-22 | 18.73 | $18.55 | 94841 |
| 2023-05-19 | 18.75 | $18.53 | 72543 |
| 2023-05-18 | 18.78 | $18.64 | 73300 |
| 2023-05-17 | 18.80 | $18.68 | 82017 |
| 2023-05-16 | 18.82 | $18.63 | 57434 |
| 2023-05-15 | 18.85 | $18.78 | 75100 |
| 2023-05-12 | 18.87 | $18.72 | 59621 |
| 2023-05-11 | 18.89 | $18.79 | 105600 |
| 2023-05-10 | 18.91 | $18.84 | 56815 |
| 2023-05-09 | 18.93 | $18.76 | 47300 |
| 2023-05-08 | 18.96 | $18.86 | 50900 |
| 2023-05-05 | 18.98 | $18.96 | 77100 |
| 2023-05-04 | 18.99 | $18.72 | 71515 |
| 2023-05-03 | 19.03 | $18.86 | 80607 |
| 2023-05-02 | 19.05 | $18.88 | 88726 |
| 2023-05-01 | 19.08 | $19.14 | 84000 |
| 2023-04-28 | 19.07 | $19.01 | 93744 |
| 2023-04-27 | 19.08 | $18.80 | 80519 |
| 2023-04-26 | 19.10 | $18.60 | 154300 |
| 2023-04-25 | 19.14 | $18.86 | 80623 |
| 2023-04-24 | 19.16 | $19.16 | 67159 |
| 2023-04-21 | 19.14 | $19.05 | 70600 |
| 2023-04-20 | 19.12 | $19.02 | 50100 |
| 2023-04-19 | 19.11 | $19.21 | 54700 |
| 2023-04-18 | 19.07 | $19.27 | 126035 |
| 2023-04-17 | 19.02 | $19.40 | 126200 |
| 2023-04-14 | 18.95 | $19.39 | 101000 |
| 2023-04-13 | 18.88 | $19.44 | 74210 |
| 2023-04-12 | 18.80 | $19.21 | 59026 |
| 2023-04-11 | 18.73 | $19.32 | 86226 |
| 2023-04-10 | 18.65 | $19.17 | 173137 |
| 2023-04-06 | 18.58 | $19.27 | 81700 |
| 2023-04-05 | 18.49 | $19.14 | 126238 |
| 2023-04-04 | 18.41 | $18.91 | 79606 |
| 2023-04-03 | 18.35 | $19.04 | 118637 |
| 2023-03-31 | 18.28 | $18.76 | 149922 |
| 2023-03-30 | 18.24 | $18.45 | 68000 |
| 2023-03-29 | 18.23 | $18.30 | 101047 |
| 2023-03-28 | 18.24 | $18.21 | 71300 |
| 2023-03-27 | 18.25 | $18.31 | 97100 |
| 2023-03-24 | 18.26 | $18.19 | 112300 |
| 2023-03-23 | 18.29 | $18.05 | 122530 |
| 2023-03-22 | 18.34 | $17.99 | 117500 |
| 2023-03-21 | 18.39 | $18.29 | 104500 |
| 2023-03-20 | 18.43 | $18.20 | 92935 |
| 2023-03-17 | 18.47 | $18.04 | 79800 |
| 2023-03-16 | 18.54 | $18.44 | 143200 |
| 2023-03-15 | 18.58 | $18.17 | 180822 |
| 2023-03-14 | 18.65 | $18.26 | 98500 |
| 2023-03-13 | 18.72 | $18.05 | 172200 |
| 2023-03-10 | 18.82 | $18.07 | 117335 |
| 2023-03-09 | 18.92 | $18.24 | 81500 |
| 2023-03-08 | 19.01 | $18.48 | 126116 |
| 2023-03-07 | 19.08 | $18.61 | 92808 |
| 2023-03-06 | 19.14 | $18.96 | 59000 |
| 2023-03-03 | 19.18 | $18.98 | 122501 |
| 2023-03-02 | 19.21 | $18.83 | 106800 |
| 2023-03-01 | 19.27 | $18.88 | 53120 |
| 2023-02-28 | 19.32 | $18.83 | 187600 |
| 2023-02-27 | 19.38 | $19.01 | 92633 |
| 2023-02-24 | 19.43 | $19.04 | 96600 |
| 2023-02-23 | 19.47 | $19.16 | 64732 |
| 2023-02-22 | 19.51 | $19.18 | 51883 |
| 2023-02-21 | 19.54 | $19.26 | 72225 |
| 2023-02-17 | 19.57 | $19.57 | 72800 |
| 2023-02-16 | 19.57 | $19.55 | 101500 |
| 2023-02-15 | 19.57 | $19.75 | 161700 |
| 2023-02-14 | 19.55 | $19.68 | 72700 |
| 2023-02-13 | 19.54 | $19.66 | 78300 |
| 2023-02-10 | 19.53 | $19.46 | 68000 |
| 2023-02-09 | 19.55 | $19.25 | 84200 |
| 2023-02-08 | 19.58 | $19.47 | 41628 |
| 2023-02-07 | 19.60 | $19.51 | 105412 |
| 2023-02-06 | 19.62 | $19.43 | 108000 |
| 2023-02-03 | 19.64 | $19.67 | 78949 |
| 2023-02-02 | 19.64 | $19.76 | 180700 |
| 2023-02-01 | 19.64 | $19.84 | 105200 |
| 2023-01-31 | 19.63 | $19.65 | 84000 |
| 2023-01-30 | 19.64 | $19.37 | 143600 |
| 2023-01-27 | 19.67 | $19.49 | 122013 |
| 2023-01-26 | 19.70 | $19.60 | 70300 |
| 2023-01-25 | 19.71 | $19.52 | 203438 |
| 2023-01-24 | 19.74 | $19.63 | 196800 |
| 2023-01-23 | 19.75 | $19.59 | 308543 |
| 2023-01-20 | 19.77 | $19.52 | 112408 |
| 2023-01-19 | 19.80 | $19.38 | 228700 |
| 2023-01-18 | 19.84 | $19.55 | 154900 |
| 2023-01-17 | 19.87 | $19.83 | 128328 |
| 2023-01-13 | 19.87 | $19.94 | 154300 |
| 2023-01-12 | 19.87 | $19.96 | 77400 |
| 2023-01-11 | 19.87 | $19.95 | 94600 |
| 2023-01-10 | 19.87 | $19.84 | 104700 |
| 2023-01-09 | 19.88 | $19.76 | 140847 |
| 2023-01-06 | 19.90 | $20.01 | 85000 |
| 2023-01-05 | 19.90 | $19.86 | 76900 |
| 2023-01-04 | 19.92 | $20.11 | 90900 |
| 2023-01-03 | 19.92 | $19.96 | 138828 |
| 2022-12-30 | 19.93 | $19.81 | 103225 |
| 2022-12-29 | 19.96 | $19.78 | 95800 |
| 2022-12-28 | 20.00 | $19.48 | 114427 |
| 2022-12-27 | 20.08 | $19.67 | 90924 |
| 2022-12-23 | 20.13 | $19.81 | 62900 |
| 2022-12-22 | 20.18 | $19.84 | 76128 |
| 2022-12-21 | 20.23 | $19.81 | 146400 |
| 2022-12-20 | 20.29 | $19.78 | 97500 |
| 2022-12-19 | 20.35 | $19.79 | 90200 |
| 2022-12-16 | 20.42 | $19.83 | 149730 |
| 2022-12-15 | 20.48 | $20.32 | 115918 |
| 2022-12-14 | 20.49 | $20.63 | 103235 |
| 2022-12-13 | 20.47 | $20.51 | 70548 |
| 2022-12-12 | 20.46 | $20.39 | 65200 |
| 2022-12-09 | 20.46 | $20.20 | 70300 |
| 2022-12-08 | 20.49 | $20.47 | 144300 |
| 2022-12-07 | 20.48 | $20.42 | 94400 |
| 2022-12-06 | 20.48 | $20.27 | 78100 |
| 2022-12-05 | 20.49 | $20.42 | 88717 |
| 2022-12-02 | 20.48 | $20.82 | 40534 |
| 2022-12-01 | 20.43 | $20.78 | 124118 |
| 2022-11-30 | 20.38 | $20.92 | 150940 |
| 2022-11-29 | 20.31 | $20.36 | 104134 |
| 2022-11-28 | 20.29 | $20.40 | 60000 |
| 2022-11-25 | 20.26 | $20.65 | 34600 |
| 2022-11-23 | 20.21 | $20.55 | 63500 |
| 2022-11-22 | 20.16 | $20.57 | 68500 |
| 2022-11-21 | 20.10 | $20.23 | 56734 |
| 2022-11-18 | 20.08 | $20.35 | 74900 |
| 2022-11-17 | 20.03 | $20.17 | 64000 |
| 2022-11-16 | 19.99 | $20.06 | 63400 |
| 2022-11-15 | 19.95 | $20.08 | 102414 |
| 2022-11-14 | 19.90 | $20.23 | 79546 |
| 2022-11-11 | 19.84 | $20.32 | 102200 |
| 2022-11-10 | 19.75 | $20.63 | 92939 |
| 2022-11-09 | 19.62 | $19.87 | 84021 |
| 2022-11-08 | 19.56 | $20.17 | 119905 |
| 2022-11-07 | 19.46 | $20.07 | 102884 |
| 2022-11-04 | 19.36 | $19.65 | 86817 |
| 2022-11-03 | 19.30 | $19.52 | 75519 |
| 2022-11-02 | 19.24 | $19.64 | 140554 |
| 2022-11-01 | 19.17 | $19.94 | 165405 |
| 2022-10-31 | 19.06 | $19.98 | 128515 |
| 2022-10-28 | 18.95 | $20.00 | 169500 |
| 2022-10-27 | 18.83 | $19.75 | 85117 |
| 2022-10-26 | 18.72 | $19.71 | 71600 |
| 2022-10-25 | 18.61 | $19.50 | 147235 |
| 2022-10-24 | 18.51 | $19.04 | 200748 |
| 2022-10-21 | 18.45 | $18.59 | 88200 |
| 2022-10-20 | 18.44 | $18.25 | 202808 |
| 2022-10-19 | 18.46 | $18.27 | 75604 |
| 2022-10-18 | 18.48 | $18.76 | 84188 |
| 2022-10-17 | 18.45 | $18.60 | 109200 |
| 2022-10-14 | 18.44 | $18.27 | 60914 |
| 2022-10-13 | 18.47 | $18.51 | 93736 |
| 2022-10-12 | 18.48 | $18.16 | 53300 |
| 2022-10-11 | 18.54 | $18.17 | 103821 |
| 2022-10-10 | 18.59 | $18.18 | 83822 |
| 2022-10-07 | 18.66 | $18.33 | 116228 |
| 2022-10-06 | 18.72 | $18.87 | 67200 |
| 2022-10-05 | 18.73 | $19.06 | 90541 |
| 2022-10-04 | 18.73 | $19.11 | 88524 |
| 2022-10-03 | 18.72 | $18.55 | 59100 |
| 2022-09-30 | 18.77 | $18.12 | 72611 |
| 2022-09-29 | 18.87 | $18.23 | 99039 |
| 2022-09-28 | 18.97 | $18.56 | 135413 |
| 2022-09-27 | 19.04 | $18.01 | 160500 |
| 2022-09-26 | 19.16 | $18.04 | 150600 |
| 2022-09-23 | 19.30 | $18.43 | 208600 |
| 2022-09-22 | 19.40 | $18.69 | 88300 |
| 2022-09-21 | 19.49 | $18.73 | 91819 |
| 2022-09-20 | 19.58 | $19.11 | 103534 |
| 2022-09-19 | 19.64 | $19.37 | 175303 |
| 2022-09-16 | 19.68 | $19.42 | 101300 |
| 2022-09-15 | 19.72 | $19.66 | 89100 |
| 2022-09-14 | 19.75 | $19.39 | 81139 |
| 2022-09-13 | 19.81 | $19.37 | 148600 |
| 2022-09-12 | 19.88 | $20.20 | 73239 |
| 2022-09-09 | 19.88 | $20.16 | 63543 |
| 2022-09-08 | 19.88 | $19.95 | 45839 |
| 2022-09-07 | 19.91 | $19.69 | 54500 |
| 2022-09-06 | 19.97 | $19.32 | 98425 |
| 2022-09-02 | 20.07 | $19.36 | 62905 |
| 2022-09-01 | 20.17 | $19.63 | 125531 |
| 2022-08-31 | 20.25 | $19.42 | 90912 |
| 2022-08-30 | 20.35 | $19.55 | 126600 |
| 2022-08-29 | 20.45 | $19.73 | 99103 |
| 2022-08-26 | 20.53 | $19.75 | 127300 |
| 2022-08-25 | 20.62 | $20.25 | 202300 |
| 2022-08-24 | 20.66 | $20.09 | 65400 |
| 2022-08-23 | 20.71 | $20.09 | 76900 |
| 2022-08-22 | 20.77 | $20.18 | 118530 |
| 2022-08-19 | 20.82 | $20.71 | 99500 |
| 2022-08-18 | 20.81 | $21.08 | 62600 |
| 2022-08-17 | 20.77 | $21.02 | 65400 |
| 2022-08-16 | 20.73 | $21.04 | 68600 |
| 2022-08-15 | 20.68 | $21.25 | 99200 |
| 2022-08-12 | 20.61 | $21.05 | 70700 |
| 2022-08-11 | 20.56 | $20.75 | 75028 |
| 2022-08-10 | 20.53 | $20.91 | 58347 |
| 2022-08-09 | 20.49 | $20.53 | 68828 |
| 2022-08-08 | 20.48 | $20.66 | 89500 |
| 2022-08-05 | 20.46 | $20.59 | 58400 |
| 2022-08-04 | 20.45 | $20.62 | 90401 |
| 2022-08-03 | 20.44 | $20.62 | 77802 |
| 2022-08-02 | 20.43 | $20.41 | 104738 |
| 2022-08-01 | 20.44 | $20.42 | 134406 |
| 2022-07-29 | 20.44 | $20.58 | 167643 |
| 2022-07-28 | 20.43 | $20.54 | 110506 |
| 2022-07-27 | 20.42 | $20.43 | 79203 |
| 2022-07-26 | 20.41 | $20.27 | 95500 |
| 2022-07-25 | 20.42 | $20.19 | 105905 |
| 2022-07-22 | 20.43 | $20.17 | 144700 |
| 2022-07-21 | 20.45 | $20.35 | 125605 |
| 2022-07-20 | 20.44 | $20.41 | 129100 |
| 2022-07-19 | 20.42 | $20.76 | 82900 |
| 2022-07-18 | 20.35 | $20.24 | 113300 |
| 2022-07-15 | 20.32 | $20.43 | 157800 |
| 2022-07-14 | 20.27 | $20.06 | 183019 |
| 2022-07-13 | 20.24 | $20.67 | 53606 |
| 2022-07-12 | 20.15 | $20.74 | 87310 |
| 2022-07-11 | 20.04 | $20.93 | 69600 |
| 2022-07-08 | 19.91 | $20.97 | 53142 |
| 2022-07-07 | 19.78 | $20.74 | 61100 |
| 2022-07-06 | 19.67 | $20.47 | 59100 |
| 2022-07-05 | 19.59 | $20.36 | 69500 |
| 2022-07-01 | 19.51 | $20.19 | 50800 |
| 2022-06-30 | 19.46 | $19.94 | 82224 |
| 2022-06-29 | 19.43 | $19.81 | 76400 |
| 2022-06-28 | 19.42 | $19.70 | 91127 |
| 2022-06-27 | 19.43 | $20.09 | 66126 |
| 2022-06-24 | 19.40 | $20.02 | 72337 |
| 2022-06-23 | 19.38 | $19.50 | 102221 |
| 2022-06-22 | 19.42 | $18.86 | 101424 |
| 2022-06-21 | 19.52 | $18.79 | 88200 |
| 2022-06-17 | 19.64 | $18.32 | 98600 |
| 2022-06-16 | 19.81 | $18.24 | 139531 |
| 2022-06-15 | 20.00 | $18.94 | 110615 |
| 2022-06-14 | 20.13 | $18.46 | 121039 |
| 2022-06-13 | 20.32 | $18.71 | 206500 |
| 2022-06-10 | 20.49 | $19.71 | 126700 |
| 2022-06-09 | 20.56 | $20.34 | 142601 |
| 2022-06-08 | 20.57 | $20.47 | 66300 |
| 2022-06-07 | 20.57 | $20.69 | 77049 |
| 2022-06-06 | 20.55 | $20.38 | 84400 |
| 2022-06-03 | 20.56 | $20.51 | 43900 |
| 2022-06-02 | 20.56 | $20.87 | 46030 |
| 2022-06-01 | 20.53 | $20.59 | 102033 |
| 2022-05-31 | 20.54 | $20.93 | 107700 |
| 2022-05-27 | 20.51 | $21.25 | 81000 |
| 2022-05-26 | 20.46 | $20.63 | 63815 |
| 2022-05-25 | 20.47 | $20.34 | 55500 |
| 2022-05-24 | 20.52 | $20.32 | 56600 |
| 2022-05-23 | 20.58 | $20.35 | 86008 |
| 2022-05-20 | 20.64 | $20.29 | 76112 |
| 2022-05-19 | 20.71 | $20.18 | 71810 |
| 2022-05-18 | 20.81 | $20.43 | 66805 |
| 2022-05-17 | 20.90 | $20.95 | 59921 |
| 2022-05-16 | 20.95 | $20.45 | 104200 |
| 2022-05-13 | 21.06 | $20.10 | 98341 |
| 2022-05-12 | 21.21 | $19.97 | 84505 |
| 2022-05-11 | 21.39 | $19.92 | 74442 |
| 2022-05-10 | 21.59 | $20.20 | 77200 |
| 2022-05-09 | 21.78 | $20.04 | 182438 |
| 2022-05-06 | 21.99 | $21.28 | 49200 |
| 2022-05-05 | 22.10 | $21.35 | 71748 |
| 2022-05-04 | 22.20 | $21.99 | 64400 |
| 2022-05-03 | 22.24 | $21.55 | 80800 |
| 2022-05-02 | 22.33 | $21.49 | 115725 |
| 2022-04-29 | 22.43 | $21.96 | 86500 |
| 2022-04-28 | 22.49 | $22.38 | 82832 |
| 2022-04-27 | 22.51 | $21.73 | 79300 |
| 2022-04-26 | 22.59 | $21.68 | 92135 |
| 2022-04-25 | 22.68 | $22.00 | 106200 |
| 2022-04-22 | 22.74 | $22.10 | 93700 |
| 2022-04-21 | 22.79 | $22.95 | 64600 |
| 2022-04-20 | 22.75 | $23.13 | 93834 |
| 2022-04-19 | 22.69 | $22.96 | 83700 |
| 2022-04-18 | 22.64 | $22.75 | 93522 |
| 2022-04-14 | 22.61 | $23.02 | 128326 |
| 2022-04-13 | 22.55 | $22.98 | 76939 |
| 2022-04-12 | 22.48 | $22.74 | 166847 |
| 2022-04-11 | 22.44 | $22.77 | 173828 |
| 2022-04-08 | 22.38 | $23.05 | 103500 |
| 2022-04-07 | 22.28 | $22.96 | 83022 |
| 2022-04-06 | 22.19 | $22.36 | 96786 |
| 2022-04-05 | 22.14 | $22.32 | 138500 |
| 2022-04-04 | 22.10 | $22.47 | 82305 |
| 2022-04-01 | 22.03 | $22.67 | 82000 |
| 2022-03-31 | 21.94 | $22.26 | 151500 |
| 2022-03-30 | 21.89 | $22.43 | 59600 |
| 2022-03-29 | 21.82 | $22.37 | 69911 |
| 2022-03-28 | 21.75 | $22.15 | 77900 |
| 2022-03-25 | 21.70 | $21.96 | 69400 |
| 2022-03-24 | 21.67 | $21.78 | 123021 |
| 2022-03-23 | 21.64 | $21.64 | 182542 |
| 2022-03-22 | 21.63 | $22.20 | 63700 |
| 2022-03-21 | 21.56 | $22.11 | 98900 |
| 2022-03-18 | 21.49 | $22.23 | 52900 |
| 2022-03-17 | 21.41 | $22.13 | 76401 |
| 2022-03-16 | 21.34 | $21.59 | 73800 |
| 2022-03-15 | 21.32 | $21.38 | 52826 |
| 2022-03-14 | 21.32 | $20.95 | 71200 |
| 2022-03-11 | 21.37 | $21.02 | 50400 |
| 2022-03-10 | 21.42 | $21.26 | 52411 |
| 2022-03-09 | 21.46 | $21.33 | 58404 |
| 2022-03-08 | 21.49 | $20.91 | 159711 |
| 2022-03-07 | 21.58 | $21.35 | 81012 |
| 2022-03-04 | 21.63 | $21.77 | 65240 |
| 2022-03-03 | 21.64 | $21.80 | 68014 |
| 2022-03-02 | 21.66 | $21.80 | 115100 |
| 2022-03-01 | 21.68 | $21.37 | 84847 |
| 2022-02-28 | 21.75 | $21.57 | 98100 |
| 2022-02-25 | 21.80 | $21.63 | 110302 |
| 2022-02-24 | 21.85 | $20.86 | 177804 |
| 2022-02-23 | 21.97 | $20.62 | 98435 |
| 2022-02-22 | 22.12 | $21.05 | 115100 |
| 2022-02-18 | 22.23 | $21.54 | 47700 |
| 2022-02-17 | 22.29 | $21.67 | 52131 |
| 2022-02-16 | 22.35 | $22.06 | 41400 |
| 2022-02-15 | 22.38 | $22.08 | 48632 |
| 2022-02-14 | 22.42 | $21.78 | 72652 |
| 2022-02-11 | 22.49 | $22.08 | 77400 |
| 2022-02-10 | 22.55 | $22.49 | 74000 |
| 2022-02-09 | 22.58 | $22.85 | 103300 |
| 2022-02-08 | 22.58 | $22.75 | 75330 |
| 2022-02-07 | 22.60 | $22.68 | 64200 |
| 2022-02-04 | 22.63 | $22.90 | 35504 |
| 2022-02-03 | 22.65 | $22.71 | 61008 |
| 2022-02-02 | 22.69 | $23.15 | 69813 |
| 2022-02-01 | 22.70 | $22.88 | 53200 |
| 2022-01-31 | 22.74 | $22.60 | 90800 |
| 2022-01-28 | 22.83 | $22.12 | 76000 |
| 2022-01-27 | 22.98 | $21.47 | 98942 |
| 2022-01-26 | 23.21 | $21.27 | 115303 |
| 2022-01-25 | 23.48 | $21.32 | 104738 |
| 2022-01-24 | 23.76 | $21.47 | 299900 |
| 2022-01-21 | 24.05 | $21.94 | 256400 |
| 2022-01-20 | 24.30 | $23.15 | 86823 |
| 2022-01-19 | 24.45 | $23.44 | 109998 |
| 2022-01-18 | 24.57 | $24.23 | 96437 |
| 2022-01-14 | 24.62 | $24.35 | 66000 |
| 2022-01-13 | 24.65 | $24.11 | 82232 |
| 2022-01-12 | 24.72 | $24.76 | 68534 |
| 2022-01-11 | 24.72 | $24.29 | 73200 |
| 2022-01-10 | 24.76 | $23.83 | 101500 |
| 2022-01-07 | 24.85 | $23.93 | 75700 |
| 2022-01-06 | 24.93 | $24.16 | 92120 |
| 2022-01-05 | 24.98 | $24.61 | 88505 |
| 2022-01-04 | 24.98 | $24.92 | 90100 |
| 2022-01-03 | 24.95 | $25.34 | 95200 |
| 2021-12-31 | 24.86 | $25.64 | 60400 |
| 2021-12-30 | 24.74 | $25.59 | 55919 |
| 2021-12-29 | 24.61 | $25.37 | 38100 |
| 2021-12-28 | 24.49 | $25.20 | 34012 |
| 2021-12-27 | 24.38 | $25.20 | 89802 |
| 2021-12-23 | 24.27 | $25.08 | 76704 |
| 2021-12-22 | 24.17 | $25.04 | 79900 |
| 2021-12-21 | 24.06 | $24.66 | 69700 |
| 2021-12-20 | 23.99 | $24.38 | 91700 |
| 2021-12-17 | 23.95 | $24.17 | 56038 |
| 2021-12-16 | 23.92 | $24.62 | 71052 |
| 2021-12-15 | 23.86 | $25.07 | 112832 |
| 2021-12-14 | 23.75 | $24.02 | 42034 |
| 2021-12-13 | 23.74 | $23.98 | 51006 |
| 2021-12-10 | 23.74 | $23.95 | 46000 |
| 2021-12-09 | 23.75 | $23.56 | 49222 |
| 2021-12-08 | 23.80 | $23.61 | 65500 |
| 2021-12-07 | 23.85 | $23.31 | 113844 |
| 2021-12-06 | 23.93 | $23.45 | 103700 |
| 2021-12-03 | 24.01 | $23.06 | 75100 |
| 2021-12-02 | 24.13 | $23.43 | 60000 |
| 2021-12-01 | 24.22 | $23.54 | 51601 |
| 2021-11-30 | 24.31 | $23.52 | 80939 |
| 2021-11-29 | 24.40 | $24.08 | 111537 |
| 2021-11-26 | 24.45 | $23.93 | 49432 |
| 2021-11-24 | 24.51 | $24.15 | 42200 |
| 2021-11-23 | 24.55 | $24.15 | 73130 |
| 2021-11-22 | 24.59 | $24.33 | 51500 |
| 2021-11-19 | 24.61 | $24.41 | 48600 |
| 2021-11-18 | 24.62 | $24.59 | 43006 |
| 2021-11-17 | 24.61 | $24.71 | 51550 |
| 2021-11-16 | 24.58 | $24.66 | 60200 |
| 2021-11-15 | 24.55 | $24.50 | 56800 |
| 2021-11-12 | 24.52 | $24.68 | 36200 |
| 2021-11-11 | 24.47 | $24.60 | 47109 |
| 2021-11-10 | 24.42 | $24.69 | 51235 |
| 2021-11-09 | 24.34 | $24.72 | 65800 |
| 2021-11-08 | 24.26 | $24.69 | 74349 |
| 2021-11-05 | 24.17 | $24.50 | 61900 |
| 2021-11-04 | 24.09 | $24.63 | 81045 |
| 2021-11-03 | 23.99 | $24.90 | 50904 |
| 2021-11-02 | 23.86 | $24.83 | 60618 |
| 2021-11-01 | 23.72 | $24.76 | 80538 |
| 2021-10-29 | 23.57 | $24.78 | 146300 |
| 2021-10-28 | 23.41 | $24.29 | 96834 |
| 2021-10-27 | 23.30 | $23.95 | 62300 |
| 2021-10-26 | 23.21 | $23.99 | 55600 |
| 2021-10-25 | 23.10 | $23.95 | 75900 |
| 2021-10-22 | 23.00 | $23.83 | 84800 |
| 2021-10-21 | 22.91 | $23.53 | 86800 |
| 2021-10-20 | 22.84 | $23.43 | 101907 |
| 2021-10-19 | 22.78 | $23.10 | 159300 |
| 2021-10-18 | 22.75 | $22.85 | 169822 |
| 2021-10-15 | 22.75 | $22.69 | 212512 |
| 2021-10-14 | 22.77 | $22.72 | 288707 |
| 2021-10-13 | 22.78 | $22.72 | 84809 |
| 2021-10-12 | 22.81 | $22.71 | 61739 |
| 2021-10-11 | 22.84 | $22.83 | 99700 |
| 2021-10-08 | 22.87 | $22.85 | 52324 |
| 2021-10-07 | 22.90 | $22.94 | 68000 |
| 2021-10-06 | 22.93 | $22.56 | 86100 |
| 2021-10-05 | 23.01 | $22.65 | 85500 |
| 2021-10-04 | 23.09 | $22.41 | 92800 |
| 2021-10-01 | 23.20 | $22.77 | 110646 |
| 2021-09-30 | 23.29 | $22.65 | 87735 |
| 2021-09-29 | 23.40 | $22.80 | 94357 |
| 2021-09-28 | 23.51 | $22.49 | 176800 |
| 2021-09-27 | 23.66 | $22.88 | 89500 |
| 2021-09-24 | 23.77 | $23.15 | 77300 |
| 2021-09-23 | 23.87 | $23.33 | 68400 |
| 2021-09-22 | 23.96 | $23.16 | 46200 |
| 2021-09-21 | 24.07 | $23.06 | 113625 |
| 2021-09-20 | 24.20 | $22.94 | 155100 |
| 2021-09-17 | 24.35 | $23.37 | 216653 |
| 2021-09-16 | 24.47 | $24.03 | 62809 |
| 2021-09-15 | 24.53 | $24.09 | 71900 |
| 2021-09-14 | 24.59 | $23.92 | 65420 |
| 2021-09-13 | 24.68 | $24.15 | 104942 |
| 2021-09-10 | 24.74 | $24.45 | 47300 |
| 2021-09-09 | 24.78 | $24.57 | 83446 |
| 2021-09-08 | 24.80 | $24.77 | 52734 |
| 2021-09-07 | 24.81 | $24.74 | 72401 |
| 2021-09-03 | 24.82 | $24.87 | 65631 |
| 2021-09-02 | 24.81 | $24.84 | 46800 |
| 2021-09-01 | 24.80 | $24.77 | 76900 |
| 2021-08-31 | 24.79 | $24.74 | 68800 |
| 2021-08-30 | 24.79 | $24.55 | 92200 |
| 2021-08-27 | 24.81 | $24.53 | 42610 |
| 2021-08-26 | 24.82 | $24.58 | 96842 |
| 2021-08-25 | 24.83 | $25.03 | 73600 |
| 2021-08-24 | 24.79 | $24.88 | 62500 |
| 2021-08-23 | 24.76 | $24.81 | 60400 |
| 2021-08-20 | 24.73 | $24.77 | 62328 |
| 2021-08-19 | 24.70 | $24.79 | 127200 |
| 2021-08-18 | 24.67 | $25.44 | 66200 |
| 2021-08-17 | 24.56 | $25.58 | 168185 |
| 2021-08-16 | 24.44 | $25.00 | 90034 |
| 2021-08-13 | 24.36 | $24.76 | 69717 |
| 2021-08-12 | 24.31 | $24.71 | 45601 |
| 2021-08-11 | 24.25 | $24.60 | 95000 |
| 2021-08-10 | 24.20 | $24.64 | 84000 |
| 2021-08-09 | 24.14 | $24.50 | 148500 |
| 2021-08-06 | 24.09 | $24.22 | 61037 |
| 2021-08-05 | 24.06 | $24.09 | 121234 |
| 2021-08-04 | 24.04 | $24.26 | 174525 |
| 2021-08-03 | 24.01 | $24.56 | 55448 |
| 2021-08-02 | 23.94 | $24.32 | 74400 |
| 2021-07-30 | 23.89 | $24.25 | 71117 |
| 2021-07-29 | 23.84 | $23.99 | 55900 |
| 2021-07-28 | 23.82 | $23.91 | 55229 |
| 2021-07-27 | 23.80 | $23.83 | 55400 |
| 2021-07-26 | 23.78 | $23.94 | 60700 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
18.89
2026-07-22
Close Price
$18.85
Vol: 165322
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
15.55
Average
19.81
Maximum
25.29
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 18.89 | $18.85 | 165322 |
| 2026-07-21 | 18.88 | $18.97 | 204900 |
| 2026-07-20 | 18.85 | $18.90 | 251700 |
| 2026-07-17 | 18.83 | $18.74 | 765241 |
| 2026-07-16 | 18.84 | $18.80 | 250525 |
| 2026-07-15 | 18.83 | $18.54 | 163247 |
| 2026-07-14 | 18.88 | $18.45 | 265500 |
| 2026-07-13 | 18.95 | $18.76 | 240300 |
| 2026-07-10 | 18.97 | $18.99 | 136200 |
| 2026-07-09 | 18.95 | $19.13 | 186900 |
| 2026-07-08 | 18.89 | $18.87 | 214271 |
| 2026-07-07 | 18.87 | $19.14 | 216606 |
| 2026-07-06 | 18.79 | $19.01 | 386973 |
| 2026-07-02 | 18.73 | $18.98 | 667110 |
| 2026-07-01 | 18.66 | $18.69 | 275900 |
| 2026-06-30 | 18.64 | $18.73 | 340726 |
| 2026-06-29 | 18.61 | $18.79 | 387218 |
| 2026-06-26 | 18.56 | $18.58 | 326636 |
| 2026-06-25 | 18.54 | $18.33 | 404437 |
| 2026-06-24 | 18.58 | $18.05 | 1.1M |
| 2026-06-23 | 18.68 | $18.86 | 160631 |
| 2026-06-22 | 18.62 | $18.89 | 237400 |
| 2026-06-18 | 18.55 | $18.60 | 87141 |
| 2026-06-17 | 18.53 | $18.55 | 90700 |
| 2026-06-16 | 18.51 | $18.57 | 61829 |
| 2026-06-15 | 18.49 | $18.65 | 120000 |
| 2026-06-12 | 18.45 | $18.63 | 97415 |
| 2026-06-11 | 18.40 | $18.67 | 111441 |
| 2026-06-10 | 18.33 | $18.53 | 143459 |
| 2026-06-09 | 18.29 | $18.57 | 122038 |
| 2026-06-08 | 18.23 | $18.19 | 200800 |
| 2026-06-05 | 18.24 | $18.25 | 184506 |
| 2026-06-04 | 18.23 | $17.94 | 131100 |
| 2026-06-03 | 18.30 | $17.75 | 118903 |
| 2026-06-02 | 18.41 | $17.78 | 229710 |
| 2026-06-01 | 18.53 | $18.37 | 126253 |
| 2026-05-29 | 18.55 | $18.67 | 146060 |
| 2026-05-28 | 18.51 | $18.61 | 115800 |
| 2026-05-27 | 18.47 | $18.30 | 136200 |
| 2026-05-26 | 18.50 | $18.37 | 193100 |
| 2026-05-22 | 18.51 | $18.50 | 79804 |
| 2026-05-21 | 18.49 | $18.47 | 102100 |
| 2026-05-20 | 18.48 | $18.63 | 172969 |
| 2026-05-19 | 18.42 | $18.52 | 145500 |
| 2026-05-18 | 18.39 | $18.36 | 189432 |
| 2026-05-15 | 18.38 | $18.07 | 106400 |
| 2026-05-14 | 18.43 | $18.26 | 95700 |
| 2026-05-13 | 18.44 | $18.45 | 80336 |
| 2026-05-12 | 18.42 | $18.48 | 94084 |
| 2026-05-11 | 18.39 | $18.30 | 82328 |
| 2026-05-08 | 18.39 | $18.42 | 61000 |
| 2026-05-07 | 18.36 | $18.30 | 85800 |
| 2026-05-06 | 18.35 | $18.40 | 79538 |
| 2026-05-05 | 18.32 | $18.30 | 94700 |
| 2026-05-04 | 18.30 | $18.22 | 122100 |
| 2026-05-01 | 18.29 | $18.56 | 89313 |
| 2026-04-30 | 18.22 | $18.66 | 171500 |
| 2026-04-29 | 18.10 | $18.50 | 164546 |
| 2026-04-28 | 18.01 | $18.26 | 86200 |
| 2026-04-27 | 17.94 | $18.29 | 278300 |
| 2026-04-24 | 17.86 | $17.66 | 127565 |
| 2026-04-23 | 17.90 | $17.87 | 127627 |
| 2026-04-22 | 17.90 | $18.05 | 130680 |
| 2026-04-21 | 17.87 | $18.25 | 147429 |
| 2026-04-20 | 17.78 | $18.33 | 133611 |
| 2026-04-17 | 17.67 | $18.28 | 121200 |
| 2026-04-16 | 17.54 | $18.00 | 105077 |
| 2026-04-15 | 17.46 | $18.15 | 92529 |
| 2026-04-14 | 17.33 | $17.81 | 235200 |
| 2026-04-13 | 17.26 | $17.96 | 127402 |
| 2026-04-10 | 17.14 | $17.80 | 71800 |
| 2026-04-09 | 17.04 | $17.77 | 99300 |
| 2026-04-08 | 16.94 | $17.59 | 104001 |
| 2026-04-07 | 16.85 | $17.16 | 87223 |
| 2026-04-06 | 16.85 | $17.20 | 113608 |
| 2026-04-02 | 16.84 | $17.17 | 112014 |
| 2026-04-01 | 16.84 | $17.34 | 127746 |
| 2026-03-31 | 16.81 | $16.80 | 199014 |
| 2026-03-30 | 16.89 | $16.35 | 305200 |
| 2026-03-27 | 17.08 | $16.65 | 133944 |
| 2026-03-26 | 17.24 | $17.18 | 280905 |
| 2026-03-25 | 17.32 | $17.14 | 161212 |
| 2026-03-24 | 17.43 | $17.12 | 109123 |
| 2026-03-23 | 17.55 | $17.27 | 206663 |
| 2026-03-20 | 17.68 | $17.20 | 142222 |
| 2026-03-19 | 17.83 | $17.44 | 95822 |
| 2026-03-18 | 17.97 | $17.58 | 152334 |
| 2026-03-17 | 18.10 | $17.96 | 147800 |
| 2026-03-16 | 18.17 | $17.91 | 124500 |
| 2026-03-13 | 18.27 | $17.79 | 134139 |
| 2026-03-12 | 18.41 | $17.98 | 115000 |
| 2026-03-11 | 18.54 | $18.25 | 77400 |
| 2026-03-10 | 18.63 | $18.35 | 77350 |
| 2026-03-09 | 18.71 | $18.25 | 126131 |
| 2026-03-06 | 18.83 | $18.34 | 110100 |
| 2026-03-05 | 18.96 | $18.57 | 164913 |
| 2026-03-04 | 19.05 | $18.99 | 92115 |
| 2026-03-03 | 19.07 | $18.98 | 161321 |
| 2026-03-02 | 19.10 | $19.17 | 183834 |
| 2026-02-27 | 19.09 | $19.29 | 156820 |
| 2026-02-26 | 19.05 | $19.11 | 116000 |
| 2026-02-25 | 19.05 | $18.98 | 104728 |
| 2026-02-24 | 19.08 | $19.04 | 85900 |
| 2026-02-23 | 19.09 | $19.03 | 132137 |
| 2026-02-20 | 19.12 | $18.95 | 116231 |
| 2026-02-19 | 19.16 | $19.32 | 110649 |
| 2026-02-18 | 19.13 | $19.32 | 134100 |
| 2026-02-17 | 19.10 | $19.15 | 162606 |
| 2026-02-13 | 19.10 | $19.06 | 77600 |
| 2026-02-12 | 19.12 | $19.09 | 97236 |
| 2026-02-11 | 19.14 | $19.09 | 84400 |
| 2026-02-10 | 19.16 | $18.91 | 136708 |
| 2026-02-09 | 19.22 | $19.02 | 173505 |
| 2026-02-06 | 19.27 | $19.12 | 213000 |
| 2026-02-05 | 19.31 | $18.84 | 153305 |
| 2026-02-04 | 19.41 | $19.21 | 157608 |
| 2026-02-03 | 19.45 | $19.01 | 148174 |
| 2026-02-02 | 19.54 | $19.29 | 143707 |
| 2026-01-30 | 19.58 | $19.15 | 188336 |
| 2026-01-29 | 19.66 | $19.07 | 201976 |
| 2026-01-28 | 19.77 | $18.96 | 247238 |
| 2026-01-27 | 19.91 | $19.23 | 315600 |
| 2026-01-26 | 20.03 | $19.75 | 176100 |
| 2026-01-23 | 20.04 | $19.88 | 135931 |
| 2026-01-22 | 20.04 | $20.21 | 278400 |
| 2026-01-21 | 19.95 | $20.16 | 158900 |
| 2026-01-20 | 19.87 | $19.66 | 168526 |
| 2026-01-16 | 19.87 | $19.74 | 672918 |
| 2026-01-15 | 19.85 | $19.79 | 222334 |
| 2026-01-14 | 19.82 | $19.93 | 206600 |
| 2026-01-13 | 19.76 | $19.82 | 205325 |
| 2026-01-12 | 19.70 | $19.79 | 267800 |
| 2026-01-09 | 19.64 | $19.76 | 168629 |
| 2026-01-08 | 19.57 | $19.68 | 213717 |
| 2026-01-07 | 19.50 | $19.89 | 238234 |
| 2026-01-06 | 19.38 | $19.68 | 239900 |
| 2026-01-05 | 19.28 | $19.31 | 271809 |
| 2026-01-02 | 19.25 | $19.28 | 193300 |
| 2025-12-31 | 19.21 | $19.13 | 155400 |
| 2025-12-30 | 19.19 | $19.31 | 211700 |
| 2025-12-29 | 19.14 | $19.26 | 132800 |
| 2025-12-26 | 19.08 | $19.28 | 138722 |
| 2025-12-24 | 19.01 | $19.23 | 109600 |
| 2025-12-23 | 18.93 | $19.12 | 166113 |
| 2025-12-22 | 18.87 | $18.92 | 141326 |
| 2025-12-19 | 18.84 | $18.90 | 117632 |
| 2025-12-18 | 18.80 | $18.72 | 101900 |
| 2025-12-17 | 18.79 | $18.64 | 117618 |
| 2025-12-16 | 18.80 | $18.67 | 136700 |
| 2025-12-15 | 18.81 | $18.93 | 156246 |
| 2025-12-12 | 18.76 | $18.73 | 143900 |
| 2025-12-11 | 18.74 | $18.61 | 114900 |
| 2025-12-10 | 18.74 | $18.54 | 145600 |
| 2025-12-09 | 18.76 | $18.34 | 142049 |
| 2025-12-08 | 18.82 | $18.57 | 150437 |
| 2025-12-05 | 18.84 | $18.77 | 127200 |
| 2025-12-04 | 18.82 | $18.76 | 108100 |
| 2025-12-03 | 18.80 | $18.81 | 86400 |
| 2025-12-02 | 18.76 | $18.77 | 117852 |
| 2025-12-01 | 18.72 | $18.86 | 179622 |
| 2025-11-28 | 18.65 | $19.13 | 135600 |
| 2025-11-26 | 18.51 | $19.21 | 189630 |
| 2025-11-25 | 18.33 | $18.96 | 266436 |
| 2025-11-24 | 18.18 | $18.38 | 227200 |
| 2025-11-21 | 18.12 | $18.17 | 170633 |
| 2025-11-20 | 18.10 | $17.95 | 156759 |
| 2025-11-19 | 18.12 | $18.20 | 133000 |
| 2025-11-18 | 18.09 | $18.15 | 128213 |
| 2025-11-17 | 18.07 | $18.15 | 156000 |
| 2025-11-14 | 18.03 | $18.14 | 120246 |
| 2025-11-13 | 18.00 | $18.20 | 162243 |
| 2025-11-12 | 17.95 | $18.29 | 127345 |
| 2025-11-11 | 17.87 | $17.99 | 133601 |
| 2025-11-10 | 17.84 | $17.59 | 182017 |
| 2025-11-07 | 17.89 | $17.40 | 153642 |
| 2025-11-06 | 17.99 | $17.56 | 154318 |
| 2025-11-05 | 18.06 | $17.66 | 148736 |
| 2025-11-04 | 18.13 | $17.78 | 130600 |
| 2025-11-03 | 18.19 | $17.85 | 213355 |
| 2025-10-31 | 18.23 | $18.10 | 176102 |
| 2025-10-30 | 18.23 | $18.13 | 180131 |
| 2025-10-29 | 18.22 | $18.00 | 189137 |
| 2025-10-28 | 18.24 | $18.20 | 171296 |
| 2025-10-27 | 18.22 | $18.24 | 163942 |
| 2025-10-24 | 18.18 | $18.19 | 135338 |
| 2025-10-23 | 18.14 | $18.25 | 155700 |
| 2025-10-22 | 18.09 | $18.13 | 153300 |
| 2025-10-21 | 18.05 | $18.11 | 146429 |
| 2025-10-20 | 18.00 | $18.02 | 137848 |
| 2025-10-17 | 17.97 | $17.89 | 122800 |
| 2025-10-16 | 17.95 | $17.76 | 116300 |
| 2025-10-15 | 17.96 | $17.79 | 173800 |
| 2025-10-14 | 17.96 | $17.82 | 124204 |
| 2025-10-13 | 17.96 | $17.82 | 166800 |
| 2025-10-10 | 17.95 | $17.76 | 251627 |
| 2025-10-09 | 17.95 | $18.17 | 162800 |
| 2025-10-08 | 17.86 | $18.24 | 122900 |
| 2025-10-07 | 17.74 | $18.02 | 134342 |
| 2025-10-06 | 17.65 | $18.03 | 223244 |
| 2025-10-03 | 17.54 | $18.17 | 308400 |
| 2025-10-02 | 17.38 | $17.89 | 291152 |
| 2025-10-01 | 17.26 | $17.75 | 345647 |
| 2025-09-30 | 17.14 | $17.29 | 294721 |
| 2025-09-29 | 17.10 | $16.90 | 311231 |
| 2025-09-26 | 17.13 | $17.00 | 230300 |
| 2025-09-25 | 17.15 | $16.96 | 204280 |
| 2025-09-24 | 17.18 | $17.12 | 146200 |
| 2025-09-23 | 17.18 | $17.24 | 328421 |
| 2025-09-22 | 17.15 | $17.27 | 269319 |
| 2025-09-19 | 17.11 | $17.24 | 228900 |
| 2025-09-18 | 17.07 | $17.13 | 189701 |
| 2025-09-17 | 17.05 | $16.97 | 202900 |
| 2025-09-16 | 17.06 | $16.95 | 274502 |
| 2025-09-15 | 17.07 | $17.02 | 334312 |
| 2025-09-12 | 17.07 | $17.14 | 276166 |
| 2025-09-11 | 17.05 | $17.16 | 168100 |
| 2025-09-10 | 17.01 | $16.96 | 226113 |
| 2025-09-09 | 17.01 | $17.22 | 141900 |
| 2025-09-08 | 16.96 | $17.16 | 195900 |
| 2025-09-05 | 16.91 | $17.20 | 127600 |
| 2025-09-04 | 16.84 | $17.09 | 122027 |
| 2025-09-03 | 16.78 | $17.00 | 293155 |
| 2025-09-02 | 16.74 | $17.01 | 293432 |
| 2025-08-29 | 16.68 | $17.01 | 209545 |
| 2025-08-28 | 16.62 | $16.87 | 238400 |
| 2025-08-27 | 16.57 | $16.87 | 152703 |
| 2025-08-26 | 16.52 | $16.88 | 225914 |
| 2025-08-25 | 16.46 | $16.76 | 270045 |
| 2025-08-22 | 16.42 | $16.95 | 168700 |
| 2025-08-21 | 16.33 | $17.04 | 223033 |
| 2025-08-20 | 16.21 | $17.10 | 237300 |
| 2025-08-19 | 16.06 | $16.94 | 216200 |
| 2025-08-18 | 15.92 | $16.85 | 346200 |
| 2025-08-15 | 15.78 | $16.70 | 384936 |
| 2025-08-14 | 15.66 | $16.27 | 307500 |
| 2025-08-13 | 15.60 | $16.11 | 408600 |
| 2025-08-12 | 15.58 | $15.69 | 305000 |
| 2025-08-11 | 15.65 | $15.50 | 366683 |
| 2025-08-08 | 15.77 | $15.34 | 381460 |
| 2025-08-07 | 15.94 | $15.26 | 651180 |
| 2025-08-06 | 16.17 | $15.47 | 606337 |
| 2025-08-05 | 16.39 | $15.80 | 655300 |
| 2025-08-04 | 16.59 | $16.24 | 366737 |
| 2025-08-01 | 16.72 | $16.21 | 347843 |
| 2025-07-31 | 16.89 | $16.35 | 343339 |
| 2025-07-30 | 17.05 | $16.71 | 372544 |
| 2025-07-29 | 17.17 | $16.75 | 398123 |
| 2025-07-28 | 17.30 | $17.07 | 220835 |
| 2025-07-25 | 17.38 | $17.14 | 259947 |
| 2025-07-24 | 17.47 | $17.48 | 197420 |
| 2025-07-23 | 17.50 | $17.66 | 186820 |
| 2025-07-22 | 17.50 | $17.30 | 273059 |
| 2025-07-21 | 17.58 | $16.93 | 530700 |
| 2025-07-18 | 17.75 | $17.21 | 1.3M |
| 2025-07-17 | 17.88 | $17.64 | 332689 |
| 2025-07-16 | 17.95 | $17.89 | 226700 |
| 2025-07-15 | 17.98 | $17.76 | 313580 |
| 2025-07-14 | 18.05 | $17.98 | 350322 |
| 2025-07-11 | 18.07 | $17.93 | 236111 |
| 2025-07-10 | 18.12 | $18.04 | 266200 |
| 2025-07-09 | 18.14 | $17.97 | 177271 |
| 2025-07-08 | 18.19 | $18.07 | 157300 |
| 2025-07-07 | 18.22 | $18.01 | 210700 |
| 2025-07-03 | 18.27 | $18.40 | 138510 |
| 2025-07-02 | 18.25 | $18.43 | 139731 |
| 2025-07-01 | 18.22 | $18.63 | 168361 |
| 2025-06-30 | 18.14 | $18.39 | 196100 |
| 2025-06-27 | 18.10 | $18.19 | 120304 |
| 2025-06-26 | 18.10 | $18.04 | 130900 |
| 2025-06-25 | 18.13 | $18.21 | 112422 |
| 2025-06-24 | 18.12 | $18.20 | 150168 |
| 2025-06-23 | 18.12 | $17.77 | 200900 |
| 2025-06-20 | 18.22 | $17.99 | 131935 |
| 2025-06-18 | 18.28 | $18.12 | 86921 |
| 2025-06-17 | 18.32 | $18.05 | 124100 |
| 2025-06-16 | 18.38 | $18.45 | 75740 |
| 2025-06-13 | 18.38 | $18.54 | 129600 |
| 2025-06-12 | 18.35 | $18.72 | 104600 |
| 2025-06-11 | 18.28 | $18.69 | 107124 |
| 2025-06-10 | 18.20 | $18.54 | 143547 |
| 2025-06-09 | 18.15 | $18.47 | 116300 |
| 2025-06-06 | 18.11 | $18.47 | 97326 |
| 2025-06-05 | 18.05 | $18.30 | 180032 |
| 2025-06-04 | 18.03 | $18.36 | 171100 |
| 2025-06-03 | 17.99 | $18.34 | 122153 |
| 2025-06-02 | 17.95 | $18.35 | 134507 |
| 2025-05-30 | 17.91 | $18.31 | 200500 |
| 2025-05-29 | 17.86 | $18.09 | 172700 |
| 2025-05-28 | 17.86 | $17.84 | 127000 |
| 2025-05-27 | 17.92 | $17.92 | 187380 |
| 2025-05-23 | 17.97 | $17.70 | 92500 |
| 2025-05-22 | 18.07 | $17.71 | 212500 |
| 2025-05-21 | 18.20 | $18.22 | 165047 |
| 2025-05-20 | 18.23 | $18.63 | 135004 |
| 2025-05-19 | 18.19 | $18.42 | 148277 |
| 2025-05-16 | 18.19 | $18.20 | 165921 |
| 2025-05-15 | 18.24 | $17.85 | 357400 |
| 2025-05-14 | 18.38 | $17.85 | 190101 |
| 2025-05-13 | 18.53 | $18.24 | 258400 |
| 2025-05-12 | 18.63 | $18.86 | 211100 |
| 2025-05-09 | 18.62 | $18.26 | 78010 |
| 2025-05-08 | 18.74 | $18.44 | 134324 |
| 2025-05-07 | 18.84 | $18.67 | 102236 |
| 2025-05-06 | 18.90 | $18.73 | 117256 |
| 2025-05-05 | 18.97 | $19.24 | 88245 |
| 2025-05-02 | 18.94 | $19.30 | 98547 |
| 2025-05-01 | 18.90 | $19.04 | 116527 |
| 2025-04-30 | 18.90 | $19.43 | 143224 |
| 2025-04-29 | 18.83 | $19.50 | 115834 |
| 2025-04-28 | 18.73 | $19.22 | 80700 |
| 2025-04-25 | 18.67 | $19.10 | 88242 |
| 2025-04-24 | 18.64 | $18.93 | 78004 |
| 2025-04-23 | 18.63 | $18.72 | 140100 |
| 2025-04-22 | 18.68 | $18.71 | 155960 |
| 2025-04-21 | 18.74 | $18.43 | 188724 |
| 2025-04-17 | 18.87 | $18.91 | 156836 |
| 2025-04-16 | 18.92 | $19.08 | 101543 |
| 2025-04-15 | 18.95 | $19.22 | 93767 |
| 2025-04-14 | 18.96 | $19.20 | 151324 |
| 2025-04-11 | 18.97 | $18.94 | 131600 |
| 2025-04-10 | 19.05 | $18.50 | 172911 |
| 2025-04-09 | 19.23 | $19.06 | 217708 |
| 2025-04-08 | 19.33 | $17.89 | 151800 |
| 2025-04-07 | 19.69 | $17.95 | 340726 |
| 2025-04-04 | 20.10 | $18.70 | 268715 |
| 2025-04-03 | 20.42 | $20.13 | 146010 |
| 2025-04-02 | 20.50 | $20.39 | 94014 |
| 2025-04-01 | 20.53 | $20.30 | 84700 |
| 2025-03-31 | 20.58 | $20.64 | 177500 |
| 2025-03-28 | 20.57 | $20.46 | 158600 |
| 2025-03-27 | 20.60 | $20.30 | 74400 |
| 2025-03-26 | 20.66 | $20.26 | 95700 |
| 2025-03-25 | 20.75 | $20.46 | 181236 |
| 2025-03-24 | 20.80 | $21.06 | 98700 |
| 2025-03-21 | 20.74 | $20.75 | 62445 |
| 2025-03-20 | 20.73 | $20.79 | 124300 |
| 2025-03-19 | 20.71 | $20.88 | 97200 |
| 2025-03-18 | 20.67 | $20.62 | 137633 |
| 2025-03-17 | 20.68 | $20.76 | 154026 |
| 2025-03-14 | 20.66 | $20.29 | 89255 |
| 2025-03-13 | 20.74 | $20.18 | 77471 |
| 2025-03-12 | 20.85 | $20.41 | 110728 |
| 2025-03-11 | 20.93 | $20.43 | 104309 |
| 2025-03-10 | 21.01 | $20.80 | 124004 |
| 2025-03-07 | 21.03 | $21.08 | 149500 |
| 2025-03-06 | 21.00 | $20.93 | 92500 |
| 2025-03-05 | 20.99 | $21.03 | 85600 |
| 2025-03-04 | 20.96 | $20.85 | 121381 |
| 2025-03-03 | 20.95 | $21.08 | 132500 |
| 2025-02-28 | 20.90 | $21.06 | 150400 |
| 2025-02-27 | 20.84 | $20.76 | 86400 |
| 2025-02-26 | 20.83 | $20.62 | 80400 |
| 2025-02-25 | 20.86 | $20.79 | 131900 |
| 2025-02-24 | 20.84 | $20.73 | 97419 |
| 2025-02-21 | 20.84 | $20.76 | 108800 |
| 2025-02-20 | 20.83 | $20.89 | 95683 |
| 2025-02-19 | 20.79 | $20.80 | 140907 |
| 2025-02-18 | 20.76 | $20.62 | 140419 |
| 2025-02-14 | 20.76 | $20.45 | 75100 |
| 2025-02-13 | 20.79 | $20.50 | 60200 |
| 2025-02-12 | 20.82 | $20.46 | 58600 |
| 2025-02-11 | 20.86 | $20.51 | 127800 |
| 2025-02-10 | 20.89 | $20.43 | 173617 |
| 2025-02-07 | 20.94 | $20.72 | 66400 |
| 2025-02-06 | 20.94 | $20.88 | 84100 |
| 2025-02-05 | 20.90 | $21.06 | 100900 |
| 2025-02-04 | 20.82 | $20.82 | 113700 |
| 2025-02-03 | 20.76 | $20.88 | 143324 |
| 2025-01-31 | 20.69 | $21.08 | 200309 |
| 2025-01-30 | 20.56 | $21.12 | 106916 |
| 2025-01-29 | 20.39 | $20.69 | 70967 |
| 2025-01-28 | 20.29 | $20.77 | 135872 |
| 2025-01-27 | 20.16 | $20.94 | 181500 |
| 2025-01-24 | 19.96 | $20.41 | 122500 |
| 2025-01-23 | 19.85 | $20.68 | 143706 |
| 2025-01-22 | 19.65 | $20.49 | 144226 |
| 2025-01-21 | 19.47 | $20.30 | 135340 |
| 2025-01-17 | 19.30 | $19.95 | 921800 |
| 2025-01-16 | 19.17 | $19.92 | 201600 |
| 2025-01-15 | 19.03 | $19.67 | 191200 |
| 2025-01-14 | 18.93 | $19.36 | 241500 |
| 2025-01-13 | 18.87 | $19.41 | 325224 |
| 2025-01-10 | 18.79 | $19.15 | 230700 |
| 2025-01-08 | 18.76 | $19.17 | 99448 |
| 2025-01-07 | 18.73 | $18.97 | 184603 |
| 2025-01-06 | 18.73 | $18.91 | 121537 |
| 2025-01-03 | 18.74 | $18.84 | 186924 |
| 2025-01-02 | 18.78 | $18.63 | 318509 |
| 2024-12-31 | 18.87 | $18.87 | 193643 |
| 2024-12-30 | 18.93 | $18.95 | 210340 |
| 2024-12-27 | 18.98 | $19.29 | 125600 |
| 2024-12-26 | 18.97 | $19.32 | 79541 |
| 2024-12-24 | 18.96 | $19.26 | 81047 |
| 2024-12-23 | 18.96 | $19.07 | 253400 |
| 2024-12-20 | 19.01 | $18.71 | 185704 |
| 2024-12-19 | 19.14 | $18.42 | 234605 |
| 2024-12-18 | 19.36 | $18.59 | 235140 |
| 2024-12-17 | 19.58 | $19.05 | 205400 |
| 2024-12-16 | 19.74 | $19.22 | 192622 |
| 2024-12-13 | 19.89 | $19.62 | 158400 |
| 2024-12-12 | 19.99 | $19.59 | 181810 |
| 2024-12-11 | 20.10 | $19.59 | 476900 |
| 2024-12-10 | 20.24 | $20.03 | 172100 |
| 2024-12-09 | 20.31 | $20.31 | 138100 |
| 2024-12-06 | 20.33 | $20.58 | 75046 |
| 2024-12-05 | 20.30 | $20.57 | 74005 |
| 2024-12-04 | 20.27 | $20.70 | 141600 |
| 2024-12-03 | 20.21 | $20.72 | 69900 |
| 2024-12-02 | 20.13 | $20.74 | 116700 |
| 2024-11-29 | 20.04 | $20.88 | 124100 |
| 2024-11-27 | 19.91 | $20.59 | 165300 |
| 2024-11-26 | 19.82 | $20.32 | 123117 |
| 2024-11-25 | 19.78 | $20.30 | 257100 |
| 2024-11-22 | 19.74 | $19.83 | 189947 |
| 2024-11-21 | 19.79 | $19.72 | 134535 |
| 2024-11-20 | 19.88 | $19.84 | 186720 |
| 2024-11-19 | 19.96 | $19.55 | 166400 |
| 2024-11-18 | 20.12 | $19.34 | 268297 |
| 2024-11-15 | 20.35 | $19.15 | 529178 |
| 2024-11-14 | 20.67 | $19.89 | 320444 |
| 2024-11-13 | 20.88 | $20.47 | 185827 |
| 2024-11-12 | 21.00 | $20.92 | 111400 |
| 2024-11-11 | 21.05 | $21.18 | 101034 |
| 2024-11-08 | 21.05 | $21.31 | 89406 |
| 2024-11-07 | 21.03 | $21.00 | 88900 |
| 2024-11-06 | 21.08 | $20.94 | 99715 |
| 2024-11-05 | 21.14 | $20.85 | 56512 |
| 2024-11-04 | 21.24 | $20.77 | 82837 |
| 2024-11-01 | 21.37 | $21.01 | 85426 |
| 2024-10-31 | 21.47 | $20.92 | 97116 |
| 2024-10-30 | 21.60 | $21.09 | 128515 |
| 2024-10-29 | 21.73 | $21.17 | 87226 |
| 2024-10-28 | 21.86 | $21.24 | 92746 |
| 2024-10-25 | 21.99 | $21.44 | 89805 |
| 2024-10-24 | 22.10 | $21.62 | 94600 |
| 2024-10-23 | 22.19 | $21.91 | 73923 |
| 2024-10-22 | 22.24 | $22.04 | 69400 |
| 2024-10-21 | 22.27 | $22.16 | 80426 |
| 2024-10-18 | 22.27 | $22.26 | 60700 |
| 2024-10-17 | 22.25 | $22.10 | 101722 |
| 2024-10-16 | 22.26 | $22.23 | 118437 |
| 2024-10-15 | 22.24 | $22.20 | 104400 |
| 2024-10-14 | 22.23 | $22.58 | 130504 |
| 2024-10-11 | 22.13 | $22.30 | 57100 |
| 2024-10-10 | 22.08 | $22.19 | 53526 |
| 2024-10-09 | 22.04 | $22.15 | 80254 |
| 2024-10-08 | 22.00 | $22.01 | 63300 |
| 2024-10-07 | 21.98 | $21.77 | 79400 |
| 2024-10-04 | 22.01 | $22.09 | 96721 |
| 2024-10-03 | 21.97 | $21.83 | 115801 |
| 2024-10-02 | 21.99 | $22.04 | 85652 |
| 2024-10-01 | 21.96 | $22.00 | 94240 |
| 2024-09-30 | 21.93 | $22.08 | 222448 |
| 2024-09-27 | 21.88 | $21.81 | 69525 |
| 2024-09-26 | 21.88 | $21.69 | 52200 |
| 2024-09-25 | 21.91 | $21.56 | 96719 |
| 2024-09-24 | 21.96 | $21.86 | 78300 |
| 2024-09-23 | 21.97 | $21.91 | 94000 |
| 2024-09-20 | 21.95 | $22.06 | 104300 |
| 2024-09-19 | 21.91 | $21.96 | 93500 |
| 2024-09-18 | 21.87 | $21.92 | 106400 |
| 2024-09-17 | 21.84 | $21.86 | 88944 |
| 2024-09-16 | 21.82 | $21.91 | 92461 |
| 2024-09-13 | 21.78 | $21.72 | 90600 |
| 2024-09-12 | 21.77 | $21.79 | 68400 |
| 2024-09-11 | 21.74 | $21.73 | 88424 |
| 2024-09-10 | 21.73 | $21.80 | 113900 |
| 2024-09-09 | 21.69 | $21.61 | 127600 |
| 2024-09-06 | 21.69 | $21.45 | 109500 |
| 2024-09-05 | 21.71 | $21.53 | 131500 |
| 2024-09-04 | 21.73 | $21.79 | 73400 |
| 2024-09-03 | 21.69 | $21.72 | 118500 |
| 2024-08-30 | 21.66 | $21.91 | 115000 |
| 2024-08-29 | 21.58 | $21.84 | 132843 |
| 2024-08-28 | 21.51 | $21.54 | 60328 |
| 2024-08-27 | 21.48 | $21.60 | 81704 |
| 2024-08-26 | 21.44 | $21.65 | 175540 |
| 2024-08-23 | 21.38 | $21.36 | 81103 |
| 2024-08-22 | 21.37 | $21.48 | 98116 |
| 2024-08-21 | 21.33 | $21.41 | 129900 |
| 2024-08-20 | 21.30 | $21.53 | 84840 |
| 2024-08-19 | 21.24 | $21.43 | 89702 |
| 2024-08-16 | 21.19 | $21.27 | 100921 |
| 2024-08-15 | 21.16 | $21.32 | 108900 |
| 2024-08-14 | 21.12 | $21.14 | 77900 |
| 2024-08-13 | 21.11 | $20.94 | 135111 |
| 2024-08-12 | 21.14 | $20.75 | 131100 |
| 2024-08-09 | 21.22 | $20.92 | 107900 |
| 2024-08-08 | 21.27 | $20.86 | 179100 |
| 2024-08-07 | 21.34 | $20.57 | 179100 |
| 2024-08-06 | 21.48 | $20.85 | 214200 |
| 2024-08-05 | 21.59 | $20.62 | 358400 |
| 2024-08-02 | 21.76 | $21.69 | 115709 |
| 2024-08-01 | 21.73 | $21.88 | 121809 |
| 2024-07-31 | 21.65 | $21.49 | 157000 |
| 2024-07-30 | 21.64 | $21.79 | 110500 |
| 2024-07-29 | 21.56 | $21.56 | 94000 |
| 2024-07-26 | 21.51 | $21.50 | 107100 |
| 2024-07-25 | 21.47 | $21.31 | 112307 |
| 2024-07-24 | 21.46 | $21.42 | 136200 |
| 2024-07-23 | 21.42 | $21.75 | 126616 |
| 2024-07-22 | 21.30 | $21.59 | 211549 |
| 2024-07-19 | 21.20 | $21.42 | 341900 |
| 2024-07-18 | 21.11 | $21.14 | 156548 |
| 2024-07-17 | 21.06 | $21.42 | 136500 |
| 2024-07-16 | 20.95 | $21.25 | 199400 |
| 2024-07-15 | 20.86 | $21.32 | 198004 |
| 2024-07-12 | 20.73 | $21.09 | 102900 |
| 2024-07-11 | 20.63 | $21.00 | 137195 |
| 2024-07-10 | 20.53 | $20.80 | 102000 |
| 2024-07-09 | 20.45 | $20.62 | 182500 |
| 2024-07-08 | 20.40 | $20.59 | 175353 |
| 2024-07-05 | 20.35 | $20.32 | 72044 |
| 2024-07-03 | 20.35 | $20.25 | 82242 |
| 2024-07-02 | 20.36 | $20.33 | 89000 |
| 2024-07-01 | 20.35 | $20.38 | 122314 |
| 2024-06-28 | 20.33 | $20.38 | 117847 |
| 2024-06-27 | 20.31 | $20.31 | 101325 |
| 2024-06-26 | 20.30 | $20.23 | 71115 |
| 2024-06-25 | 20.30 | $20.34 | 107493 |
| 2024-06-24 | 20.28 | $20.35 | 94345 |
| 2024-06-21 | 20.26 | $20.35 | 82812 |
| 2024-06-20 | 20.23 | $20.34 | 108481 |
| 2024-06-18 | 20.19 | $20.04 | 102200 |
| 2024-06-17 | 20.22 | $20.22 | 70100 |
| 2024-06-14 | 20.21 | $20.09 | 75900 |
| 2024-06-13 | 20.22 | $20.22 | 98800 |
| 2024-06-12 | 20.21 | $20.22 | 101700 |
| 2024-06-11 | 20.20 | $20.21 | 46600 |
| 2024-06-10 | 20.18 | $20.20 | 78300 |
| 2024-06-07 | 20.17 | $20.20 | 55500 |
| 2024-06-06 | 20.15 | $20.15 | 61200 |
| 2024-06-05 | 20.14 | $20.29 | 92116 |
| 2024-06-04 | 20.10 | $20.10 | 113839 |
| 2024-06-03 | 20.09 | $20.16 | 183308 |
| 2024-05-31 | 20.07 | $19.83 | 144600 |
| 2024-05-30 | 20.11 | $19.59 | 148724 |
| 2024-05-29 | 20.21 | $19.55 | 136143 |
| 2024-05-28 | 20.33 | $19.87 | 157938 |
| 2024-05-24 | 20.41 | $20.14 | 64897 |
| 2024-05-23 | 20.43 | $20.04 | 90800 |
| 2024-05-22 | 20.48 | $20.36 | 125627 |
| 2024-05-21 | 20.47 | $20.55 | 111024 |
| 2024-05-20 | 20.42 | $20.49 | 134333 |
| 2024-05-17 | 20.37 | $20.50 | 78600 |
| 2024-05-16 | 20.31 | $20.55 | 109511 |
| 2024-05-15 | 20.22 | $20.59 | 196832 |
| 2024-05-14 | 20.11 | $20.38 | 114700 |
| 2024-05-13 | 20.03 | $20.30 | 127900 |
| 2024-05-10 | 19.95 | $20.29 | 140600 |
| 2024-05-09 | 19.85 | $20.22 | 200017 |
| 2024-05-08 | 19.76 | $20.05 | 130735 |
| 2024-05-07 | 19.68 | $19.99 | 80200 |
| 2024-05-06 | 19.61 | $19.95 | 109009 |
| 2024-05-03 | 19.53 | $19.87 | 97131 |
| 2024-05-02 | 19.45 | $19.80 | 105326 |
| 2024-05-01 | 19.38 | $19.73 | 119043 |
| 2024-04-30 | 19.31 | $19.59 | 227900 |
| 2024-04-29 | 19.25 | $19.61 | 178728 |
| 2024-04-26 | 19.19 | $19.28 | 100335 |
| 2024-04-25 | 19.19 | $19.19 | 103693 |
| 2024-04-24 | 19.20 | $19.44 | 158903 |
| 2024-04-23 | 19.17 | $19.31 | 110900 |
| 2024-04-22 | 19.16 | $19.17 | 151300 |
| 2024-04-19 | 19.18 | $19.17 | 104000 |
| 2024-04-18 | 19.20 | $19.08 | 104206 |
| 2024-04-17 | 19.24 | $19.12 | 76200 |
| 2024-04-16 | 19.29 | $19.08 | 164000 |
| 2024-04-15 | 19.35 | $18.97 | 111800 |
| 2024-04-12 | 19.45 | $18.89 | 197536 |
| 2024-04-11 | 19.58 | $19.29 | 158100 |
| 2024-04-10 | 19.64 | $19.44 | 143400 |
| 2024-04-09 | 19.69 | $19.58 | 174200 |
| 2024-04-08 | 19.71 | $19.50 | 172369 |
| 2024-04-05 | 19.75 | $19.51 | 159510 |
| 2024-04-04 | 19.80 | $19.33 | 211926 |
| 2024-04-03 | 19.89 | $19.59 | 147700 |
| 2024-04-02 | 19.94 | $19.63 | 193746 |
| 2024-04-01 | 19.99 | $19.89 | 180398 |
| 2024-03-28 | 19.99 | $20.10 | 166700 |
| 2024-03-27 | 19.95 | $20.04 | 161700 |
| 2024-03-26 | 19.92 | $19.75 | 145614 |
| 2024-03-25 | 19.93 | $19.83 | 158035 |
| 2024-03-22 | 19.94 | $19.69 | 146448 |
| 2024-03-21 | 19.97 | $19.83 | 159800 |
| 2024-03-20 | 19.98 | $19.71 | 139400 |
| 2024-03-19 | 20.01 | $19.71 | 204439 |
| 2024-03-18 | 20.04 | $19.64 | 154846 |
| 2024-03-15 | 20.10 | $19.67 | 156819 |
| 2024-03-14 | 20.15 | $19.75 | 250400 |
| 2024-03-13 | 20.19 | $19.93 | 163110 |
| 2024-03-12 | 20.21 | $20.07 | 196427 |
| 2024-03-11 | 20.19 | $20.02 | 167200 |
| 2024-03-08 | 20.17 | $20.16 | 205115 |
| 2024-03-07 | 20.13 | $20.16 | 219211 |
| 2024-03-06 | 20.07 | $20.21 | 209624 |
| 2024-03-05 | 19.99 | $19.79 | 195300 |
| 2024-03-04 | 19.98 | $19.95 | 222530 |
| 2024-03-01 | 19.94 | $20.04 | 184209 |
| 2024-02-29 | 19.86 | $19.69 | 248200 |
| 2024-02-28 | 19.85 | $19.70 | 189600 |
| 2024-02-27 | 19.83 | $19.82 | 191646 |
| 2024-02-26 | 19.78 | $19.84 | 280054 |
| 2024-02-23 | 19.71 | $19.92 | 139300 |
| 2024-02-22 | 19.61 | $19.93 | 166500 |
| 2024-02-21 | 19.49 | $19.73 | 166300 |
| 2024-02-20 | 19.40 | $19.83 | 273100 |
| 2024-02-16 | 19.26 | $19.44 | 159824 |
| 2024-02-15 | 19.18 | $19.47 | 172903 |
| 2024-02-14 | 19.09 | $19.38 | 214440 |
| 2024-02-13 | 18.99 | $19.34 | 256533 |
| 2024-02-12 | 18.88 | $19.56 | 630821 |
| 2024-02-09 | 18.71 | $18.83 | 79800 |
| 2024-02-08 | 18.67 | $18.84 | 84700 |
| 2024-02-07 | 18.61 | $18.83 | 101300 |
| 2024-02-06 | 18.55 | $18.73 | 84200 |
| 2024-02-05 | 18.50 | $18.57 | 108114 |
| 2024-02-02 | 18.47 | $18.48 | 118400 |
| 2024-02-01 | 18.46 | $18.44 | 91400 |
| 2024-01-31 | 18.45 | $18.16 | 118545 |
| 2024-01-30 | 18.50 | $18.16 | 130000 |
| 2024-01-29 | 18.56 | $18.18 | 149300 |
| 2024-01-26 | 18.62 | $18.10 | 415555 |
| 2024-01-25 | 18.70 | $18.31 | 72238 |
| 2024-01-24 | 18.76 | $18.29 | 100701 |
| 2024-01-23 | 18.82 | $18.57 | 61114 |
| 2024-01-22 | 18.84 | $18.69 | 93726 |
| 2024-01-19 | 18.83 | $18.57 | 88612 |
| 2024-01-18 | 18.84 | $18.58 | 94900 |
| 2024-01-17 | 18.84 | $18.53 | 64700 |
| 2024-01-16 | 18.86 | $18.70 | 67200 |
| 2024-01-12 | 18.84 | $18.85 | 80140 |
| 2024-01-11 | 18.79 | $18.95 | 132700 |
| 2024-01-10 | 18.70 | $18.84 | 85235 |
| 2024-01-09 | 18.62 | $18.68 | 97800 |
| 2024-01-08 | 18.56 | $18.69 | 99100 |
| 2024-01-05 | 18.48 | $18.46 | 91800 |
| 2024-01-04 | 18.44 | $18.49 | 105310 |
| 2024-01-03 | 18.38 | $18.33 | 74300 |
| 2024-01-02 | 18.34 | $18.39 | 117000 |
| 2023-12-29 | 18.28 | $18.11 | 138645 |
| 2023-12-28 | 18.27 | $18.28 | 178808 |
| 2023-12-27 | 18.22 | $18.26 | 129772 |
| 2023-12-26 | 18.16 | $18.21 | 174200 |
| 2023-12-22 | 18.10 | $18.12 | 232500 |
| 2023-12-21 | 18.05 | $17.95 | 118400 |
| 2023-12-20 | 18.02 | $17.87 | 225116 |
| 2023-12-19 | 18.00 | $18.11 | 125125 |
| 2023-12-18 | 17.93 | $17.98 | 151149 |
| 2023-12-15 | 17.87 | $17.97 | 109200 |
| 2023-12-14 | 17.80 | $18.08 | 138600 |
| 2023-12-13 | 17.69 | $18.00 | 172206 |
| 2023-12-12 | 17.58 | $17.71 | 95413 |
| 2023-12-11 | 17.51 | $17.69 | 130100 |
| 2023-12-08 | 17.44 | $17.68 | 241115 |
| 2023-12-07 | 17.35 | $17.49 | 126508 |
| 2023-12-06 | 17.28 | $17.54 | 86545 |
| 2023-12-05 | 17.19 | $17.48 | 112543 |
| 2023-12-04 | 17.10 | $17.49 | 112210 |
| 2023-12-01 | 16.99 | $17.42 | 138800 |
| 2023-11-30 | 16.87 | $17.17 | 146024 |
| 2023-11-29 | 16.79 | $16.95 | 155530 |
| 2023-11-28 | 16.74 | $16.94 | 162800 |
| 2023-11-27 | 16.69 | $16.95 | 171000 |
| 2023-11-24 | 16.62 | $17.10 | 59318 |
| 2023-11-22 | 16.51 | $16.94 | 100400 |
| 2023-11-21 | 16.42 | $16.79 | 139728 |
| 2023-11-20 | 16.34 | $16.85 | 144331 |
| 2023-11-17 | 16.24 | $16.73 | 109600 |
| 2023-11-16 | 16.14 | $16.56 | 127100 |
| 2023-11-15 | 16.07 | $16.56 | 142229 |
| 2023-11-14 | 15.99 | $16.42 | 153500 |
| 2023-11-13 | 15.93 | $16.16 | 64325 |
| 2023-11-10 | 15.91 | $16.00 | 175400 |
| 2023-11-09 | 15.92 | $15.91 | 187747 |
| 2023-11-08 | 15.96 | $16.32 | 136120 |
| 2023-11-07 | 15.92 | $16.51 | 125902 |
| 2023-11-06 | 15.83 | $16.53 | 177229 |
| 2023-11-03 | 15.73 | $16.44 | 178900 |
| 2023-11-02 | 15.64 | $16.33 | 157700 |
| 2023-11-01 | 15.55 | $15.90 | 179746 |
| 2023-10-31 | 15.55 | $15.66 | 195100 |
| 2023-10-30 | 15.60 | $15.47 | 198900 |
| 2023-10-27 | 15.70 | $15.33 | 258600 |
| 2023-10-26 | 15.84 | $15.59 | 174609 |
| 2023-10-25 | 15.97 | $15.71 | 194200 |
| 2023-10-24 | 16.09 | $15.86 | 161000 |
| 2023-10-23 | 16.20 | $15.80 | 174941 |
| 2023-10-20 | 16.34 | $16.02 | 180841 |
| 2023-10-19 | 16.46 | $16.15 | 150800 |
| 2023-10-18 | 16.58 | $16.53 | 127527 |
| 2023-10-17 | 16.64 | $16.79 | 146600 |
| 2023-10-16 | 16.65 | $16.86 | 83226 |
| 2023-10-13 | 16.66 | $16.74 | 113317 |
| 2023-10-12 | 16.70 | $16.69 | 135137 |
| 2023-10-11 | 16.75 | $16.97 | 201054 |
| 2023-10-10 | 16.76 | $17.12 | 80912 |
| 2023-10-09 | 16.73 | $17.03 | 85213 |
| 2023-10-06 | 16.73 | $16.95 | 84100 |
| 2023-10-05 | 16.75 | $16.77 | 100228 |
| 2023-10-04 | 16.81 | $16.69 | 97700 |
| 2023-10-03 | 16.90 | $16.63 | 140800 |
| 2023-10-02 | 17.02 | $16.83 | 168300 |
| 2023-09-29 | 17.12 | $16.98 | 157929 |
| 2023-09-28 | 17.21 | $17.01 | 181000 |
| 2023-09-27 | 17.30 | $16.98 | 227000 |
| 2023-09-26 | 17.43 | $17.10 | 209801 |
| 2023-09-25 | 17.55 | $17.35 | 199203 |
| 2023-09-22 | 17.64 | $17.31 | 123045 |
| 2023-09-21 | 17.75 | $17.44 | 137100 |
| 2023-09-20 | 17.86 | $17.63 | 78634 |
| 2023-09-19 | 17.95 | $17.74 | 147100 |
| 2023-09-18 | 18.03 | $17.84 | 115700 |
| 2023-09-15 | 18.10 | $17.96 | 68915 |
| 2023-09-14 | 18.17 | $18.05 | 105101 |
| 2023-09-13 | 18.22 | $18.10 | 69800 |
| 2023-09-12 | 18.27 | $18.11 | 86634 |
| 2023-09-11 | 18.33 | $18.26 | 84437 |
| 2023-09-08 | 18.38 | $18.19 | 65400 |
| 2023-09-07 | 18.44 | $18.26 | 84458 |
| 2023-09-06 | 18.50 | $18.26 | 86001 |
| 2023-09-05 | 18.57 | $18.42 | 82900 |
| 2023-09-01 | 18.62 | $18.61 | 62049 |
| 2023-08-31 | 18.64 | $18.66 | 136400 |
| 2023-08-30 | 18.65 | $18.65 | 82400 |
| 2023-08-29 | 18.67 | $18.64 | 110000 |
| 2023-08-28 | 18.69 | $18.55 | 70300 |
| 2023-08-25 | 18.74 | $18.58 | 59200 |
| 2023-08-24 | 18.79 | $18.43 | 60618 |
| 2023-08-23 | 18.88 | $18.56 | 83000 |
| 2023-08-22 | 18.95 | $18.55 | 88601 |
| 2023-08-21 | 19.04 | $18.71 | 174719 |
| 2023-08-18 | 19.11 | $18.72 | 57900 |
| 2023-08-17 | 19.19 | $18.95 | 75413 |
| 2023-08-16 | 19.23 | $19.15 | 59139 |
| 2023-08-15 | 19.24 | $19.25 | 95900 |
| 2023-08-14 | 19.23 | $19.29 | 70031 |
| 2023-08-11 | 19.21 | $19.26 | 71616 |
| 2023-08-10 | 19.18 | $19.06 | 77132 |
| 2023-08-09 | 19.20 | $19.20 | 67922 |
| 2023-08-08 | 19.19 | $19.27 | 78800 |
| 2023-08-07 | 19.16 | $19.10 | 124800 |
| 2023-08-04 | 19.17 | $18.99 | 83506 |
| 2023-08-03 | 19.19 | $19.02 | 80200 |
| 2023-08-02 | 19.22 | $19.09 | 97312 |
| 2023-08-01 | 19.23 | $19.14 | 106200 |
| 2023-07-31 | 19.23 | $19.33 | 224900 |
| 2023-07-28 | 19.19 | $19.42 | 281000 |
| 2023-07-27 | 19.13 | $18.98 | 89938 |
| 2023-07-26 | 19.15 | $19.11 | 93833 |
| 2023-07-25 | 19.14 | $19.21 | 66100 |
| 2023-07-24 | 19.11 | $19.33 | 80800 |
| 2023-07-21 | 19.05 | $19.39 | 72500 |
| 2023-07-20 | 18.97 | $19.30 | 88200 |
| 2023-07-19 | 18.89 | $19.01 | 83700 |
| 2023-07-18 | 18.86 | $19.00 | 114900 |
| 2023-07-17 | 18.83 | $18.87 | 87053 |
| 2023-07-14 | 18.81 | $19.02 | 106600 |
| 2023-07-13 | 18.77 | $18.67 | 95800 |
| 2023-07-12 | 18.79 | $18.66 | 110335 |
| 2023-07-11 | 18.82 | $18.68 | 103800 |
| 2023-07-10 | 18.85 | $18.72 | 62337 |
| 2023-07-07 | 18.87 | $18.57 | 73700 |
| 2023-07-06 | 18.93 | $18.74 | 61700 |
| 2023-07-05 | 18.96 | $18.95 | 49100 |
| 2023-07-03 | 18.96 | $19.02 | 59400 |
| 2023-06-30 | 18.93 | $19.07 | 92500 |
| 2023-06-29 | 18.89 | $18.82 | 104800 |
| 2023-06-28 | 18.90 | $18.72 | 53779 |
| 2023-06-27 | 18.93 | $18.77 | 67233 |
| 2023-06-26 | 18.95 | $18.82 | 113900 |
| 2023-06-23 | 18.97 | $19.06 | 47600 |
| 2023-06-22 | 18.94 | $19.13 | 64937 |
| 2023-06-21 | 18.88 | $18.99 | 86801 |
| 2023-06-20 | 18.85 | $19.01 | 51936 |
| 2023-06-16 | 18.81 | $18.96 | 72900 |
| 2023-06-15 | 18.77 | $19.12 | 75750 |
| 2023-06-14 | 18.69 | $18.79 | 98620 |
| 2023-06-13 | 18.66 | $19.02 | 159900 |
| 2023-06-12 | 18.58 | $18.84 | 67485 |
| 2023-06-09 | 18.53 | $18.79 | 74600 |
| 2023-06-08 | 18.49 | $18.74 | 76200 |
| 2023-06-07 | 18.44 | $18.60 | 83700 |
| 2023-06-06 | 18.42 | $18.61 | 89700 |
| 2023-06-05 | 18.39 | $18.73 | 63526 |
| 2023-06-02 | 18.33 | $18.70 | 79745 |
| 2023-06-01 | 18.28 | $18.57 | 116239 |
| 2023-05-31 | 18.24 | $18.33 | 134007 |
| 2023-05-30 | 18.25 | $18.01 | 82944 |
| 2023-05-26 | 18.32 | $18.03 | 85901 |
| 2023-05-25 | 18.41 | $17.99 | 94231 |
| 2023-05-24 | 18.52 | $18.20 | 74916 |
| 2023-05-23 | 18.60 | $18.38 | 72800 |
| 2023-05-22 | 18.66 | $18.55 | 94841 |
| 2023-05-19 | 18.70 | $18.53 | 72543 |
| 2023-05-18 | 18.74 | $18.64 | 73300 |
| 2023-05-17 | 18.77 | $18.68 | 82017 |
| 2023-05-16 | 18.79 | $18.63 | 57434 |
| 2023-05-15 | 18.83 | $18.78 | 75100 |
| 2023-05-12 | 18.85 | $18.72 | 59621 |
| 2023-05-11 | 18.88 | $18.79 | 105600 |
| 2023-05-10 | 18.90 | $18.84 | 56815 |
| 2023-05-09 | 18.91 | $18.76 | 47300 |
| 2023-05-08 | 18.95 | $18.86 | 50900 |
| 2023-05-05 | 18.96 | $18.96 | 77100 |
| 2023-05-04 | 18.96 | $18.72 | 71515 |
| 2023-05-03 | 19.01 | $18.86 | 80607 |
| 2023-05-02 | 19.04 | $18.88 | 88726 |
| 2023-05-01 | 19.06 | $19.14 | 84000 |
| 2023-04-28 | 19.04 | $19.01 | 93744 |
| 2023-04-27 | 19.03 | $18.80 | 80519 |
| 2023-04-26 | 19.07 | $18.60 | 154300 |
| 2023-04-25 | 19.16 | $18.86 | 80623 |
| 2023-04-24 | 19.21 | $19.16 | 67159 |
| 2023-04-21 | 19.20 | $19.05 | 70600 |
| 2023-04-20 | 19.22 | $19.02 | 50100 |
| 2023-04-19 | 19.24 | $19.21 | 54700 |
| 2023-04-18 | 19.22 | $19.27 | 126035 |
| 2023-04-17 | 19.18 | $19.40 | 126200 |
| 2023-04-14 | 19.12 | $19.39 | 101000 |
| 2023-04-13 | 19.04 | $19.44 | 74210 |
| 2023-04-12 | 18.93 | $19.21 | 59026 |
| 2023-04-11 | 18.86 | $19.32 | 86226 |
| 2023-04-10 | 18.75 | $19.17 | 173137 |
| 2023-04-06 | 18.66 | $19.27 | 81700 |
| 2023-04-05 | 18.53 | $19.14 | 126238 |
| 2023-04-04 | 18.41 | $18.91 | 79606 |
| 2023-04-03 | 18.32 | $19.04 | 118637 |
| 2023-03-31 | 18.19 | $18.76 | 149922 |
| 2023-03-30 | 18.09 | $18.45 | 68000 |
| 2023-03-29 | 18.05 | $18.30 | 101047 |
| 2023-03-28 | 18.03 | $18.21 | 71300 |
| 2023-03-27 | 18.03 | $18.31 | 97100 |
| 2023-03-24 | 18.02 | $18.19 | 112300 |
| 2023-03-23 | 18.03 | $18.05 | 122530 |
| 2023-03-22 | 18.07 | $17.99 | 117500 |
| 2023-03-21 | 18.13 | $18.29 | 104500 |
| 2023-03-20 | 18.14 | $18.20 | 92935 |
| 2023-03-17 | 18.18 | $18.04 | 79800 |
| 2023-03-16 | 18.25 | $18.44 | 143200 |
| 2023-03-15 | 18.26 | $18.17 | 180822 |
| 2023-03-14 | 18.33 | $18.26 | 98500 |
| 2023-03-13 | 18.39 | $18.05 | 172200 |
| 2023-03-10 | 18.51 | $18.07 | 117335 |
| 2023-03-09 | 18.65 | $18.24 | 81500 |
| 2023-03-08 | 18.77 | $18.48 | 126116 |
| 2023-03-07 | 18.87 | $18.61 | 92808 |
| 2023-03-06 | 18.95 | $18.96 | 59000 |
| 2023-03-03 | 18.98 | $18.98 | 122501 |
| 2023-03-02 | 19.00 | $18.83 | 106800 |
| 2023-03-01 | 19.07 | $18.88 | 53120 |
| 2023-02-28 | 19.13 | $18.83 | 187600 |
| 2023-02-27 | 19.22 | $19.01 | 92633 |
| 2023-02-24 | 19.28 | $19.04 | 96600 |
| 2023-02-23 | 19.35 | $19.16 | 64732 |
| 2023-02-22 | 19.41 | $19.18 | 51883 |
| 2023-02-21 | 19.47 | $19.26 | 72225 |
| 2023-02-17 | 19.53 | $19.57 | 72800 |
| 2023-02-16 | 19.53 | $19.55 | 101500 |
| 2023-02-15 | 19.53 | $19.75 | 161700 |
| 2023-02-14 | 19.49 | $19.68 | 72700 |
| 2023-02-13 | 19.47 | $19.66 | 78300 |
| 2023-02-10 | 19.44 | $19.46 | 68000 |
| 2023-02-09 | 19.45 | $19.25 | 84200 |
| 2023-02-08 | 19.51 | $19.47 | 41628 |
| 2023-02-07 | 19.53 | $19.51 | 105412 |
| 2023-02-06 | 19.55 | $19.43 | 108000 |
| 2023-02-03 | 19.59 | $19.67 | 78949 |
| 2023-02-02 | 19.58 | $19.76 | 180700 |
| 2023-02-01 | 19.56 | $19.84 | 105200 |
| 2023-01-31 | 19.51 | $19.65 | 84000 |
| 2023-01-30 | 19.50 | $19.37 | 143600 |
| 2023-01-27 | 19.55 | $19.49 | 122013 |
| 2023-01-26 | 19.58 | $19.60 | 70300 |
| 2023-01-25 | 19.59 | $19.52 | 203438 |
| 2023-01-24 | 19.62 | $19.63 | 196800 |
| 2023-01-23 | 19.64 | $19.59 | 308543 |
| 2023-01-20 | 19.66 | $19.52 | 112408 |
| 2023-01-19 | 19.71 | $19.38 | 228700 |
| 2023-01-18 | 19.79 | $19.55 | 154900 |
| 2023-01-17 | 19.86 | $19.83 | 128328 |
| 2023-01-13 | 19.87 | $19.94 | 154300 |
| 2023-01-12 | 19.87 | $19.96 | 77400 |
| 2023-01-11 | 19.85 | $19.95 | 94600 |
| 2023-01-10 | 19.84 | $19.84 | 104700 |
| 2023-01-09 | 19.86 | $19.76 | 140847 |
| 2023-01-06 | 19.89 | $20.01 | 85000 |
| 2023-01-05 | 19.87 | $19.86 | 76900 |
| 2023-01-04 | 19.88 | $20.11 | 90900 |
| 2023-01-03 | 19.85 | $19.96 | 138828 |
| 2022-12-30 | 19.84 | $19.81 | 103225 |
| 2022-12-29 | 19.86 | $19.78 | 95800 |
| 2022-12-28 | 19.89 | $19.48 | 114427 |
| 2022-12-27 | 19.99 | $19.67 | 90924 |
| 2022-12-23 | 20.07 | $19.81 | 62900 |
| 2022-12-22 | 20.13 | $19.84 | 76128 |
| 2022-12-21 | 20.19 | $19.81 | 146400 |
| 2022-12-20 | 20.27 | $19.78 | 97500 |
| 2022-12-19 | 20.37 | $19.79 | 90200 |
| 2022-12-16 | 20.48 | $19.83 | 149730 |
| 2022-12-15 | 20.60 | $20.32 | 115918 |
| 2022-12-14 | 20.63 | $20.63 | 103235 |
| 2022-12-13 | 20.61 | $20.51 | 70548 |
| 2022-12-12 | 20.60 | $20.39 | 65200 |
| 2022-12-09 | 20.62 | $20.20 | 70300 |
| 2022-12-08 | 20.67 | $20.47 | 144300 |
| 2022-12-07 | 20.68 | $20.42 | 94400 |
| 2022-12-06 | 20.70 | $20.27 | 78100 |
| 2022-12-05 | 20.75 | $20.42 | 88717 |
| 2022-12-02 | 20.78 | $20.82 | 40534 |
| 2022-12-01 | 20.72 | $20.78 | 124118 |
| 2022-11-30 | 20.66 | $20.92 | 150940 |
| 2022-11-29 | 20.56 | $20.36 | 104134 |
| 2022-11-28 | 20.55 | $20.40 | 60000 |
| 2022-11-25 | 20.54 | $20.65 | 34600 |
| 2022-11-23 | 20.47 | $20.55 | 63500 |
| 2022-11-22 | 20.40 | $20.57 | 68500 |
| 2022-11-21 | 20.32 | $20.23 | 56734 |
| 2022-11-18 | 20.29 | $20.35 | 74900 |
| 2022-11-17 | 20.24 | $20.17 | 64000 |
| 2022-11-16 | 20.21 | $20.06 | 63400 |
| 2022-11-15 | 20.19 | $20.08 | 102414 |
| 2022-11-14 | 20.17 | $20.23 | 79546 |
| 2022-11-11 | 20.11 | $20.32 | 102200 |
| 2022-11-10 | 20.02 | $20.63 | 92939 |
| 2022-11-09 | 19.84 | $19.87 | 84021 |
| 2022-11-08 | 19.80 | $20.17 | 119905 |
| 2022-11-07 | 19.68 | $20.07 | 102884 |
| 2022-11-04 | 19.56 | $19.65 | 86817 |
| 2022-11-03 | 19.52 | $19.52 | 75519 |
| 2022-11-02 | 19.49 | $19.64 | 140554 |
| 2022-11-01 | 19.43 | $19.94 | 165405 |
| 2022-10-31 | 19.29 | $19.98 | 128515 |
| 2022-10-28 | 19.13 | $20.00 | 169500 |
| 2022-10-27 | 18.93 | $19.75 | 85117 |
| 2022-10-26 | 18.75 | $19.71 | 71600 |
| 2022-10-25 | 18.56 | $19.50 | 147235 |
| 2022-10-24 | 18.37 | $19.04 | 200748 |
| 2022-10-21 | 18.26 | $18.59 | 88200 |
| 2022-10-20 | 18.22 | $18.25 | 202808 |
| 2022-10-19 | 18.25 | $18.27 | 75604 |
| 2022-10-18 | 18.29 | $18.76 | 84188 |
| 2022-10-17 | 18.23 | $18.60 | 109200 |
| 2022-10-14 | 18.19 | $18.27 | 60914 |
| 2022-10-13 | 18.22 | $18.51 | 93736 |
| 2022-10-12 | 18.21 | $18.16 | 53300 |
| 2022-10-11 | 18.27 | $18.17 | 103821 |
| 2022-10-10 | 18.34 | $18.18 | 83822 |
| 2022-10-07 | 18.42 | $18.33 | 116228 |
| 2022-10-06 | 18.49 | $18.87 | 67200 |
| 2022-10-05 | 18.46 | $19.06 | 90541 |
| 2022-10-04 | 18.38 | $19.11 | 88524 |
| 2022-10-03 | 18.29 | $18.55 | 59100 |
| 2022-09-30 | 18.30 | $18.12 | 72611 |
| 2022-09-29 | 18.40 | $18.23 | 99039 |
| 2022-09-28 | 18.51 | $18.56 | 135413 |
| 2022-09-27 | 18.56 | $18.01 | 160500 |
| 2022-09-26 | 18.74 | $18.04 | 150600 |
| 2022-09-23 | 18.95 | $18.43 | 208600 |
| 2022-09-22 | 19.11 | $18.69 | 88300 |
| 2022-09-21 | 19.24 | $18.73 | 91819 |
| 2022-09-20 | 19.39 | $19.11 | 103534 |
| 2022-09-19 | 19.49 | $19.37 | 175303 |
| 2022-09-16 | 19.54 | $19.42 | 101300 |
| 2022-09-15 | 19.60 | $19.66 | 89100 |
| 2022-09-14 | 19.62 | $19.39 | 81139 |
| 2022-09-13 | 19.70 | $19.37 | 148600 |
| 2022-09-12 | 19.79 | $20.20 | 73239 |
| 2022-09-09 | 19.73 | $20.16 | 63543 |
| 2022-09-08 | 19.67 | $19.95 | 45839 |
| 2022-09-07 | 19.65 | $19.69 | 54500 |
| 2022-09-06 | 19.67 | $19.32 | 98425 |
| 2022-09-02 | 19.78 | $19.36 | 62905 |
| 2022-09-01 | 19.91 | $19.63 | 125531 |
| 2022-08-31 | 19.99 | $19.42 | 90912 |
| 2022-08-30 | 20.14 | $19.55 | 126600 |
| 2022-08-29 | 20.28 | $19.73 | 99103 |
| 2022-08-26 | 20.41 | $19.75 | 127300 |
| 2022-08-25 | 20.56 | $20.25 | 202300 |
| 2022-08-24 | 20.62 | $20.09 | 65400 |
| 2022-08-23 | 20.73 | $20.09 | 76900 |
| 2022-08-22 | 20.85 | $20.18 | 118530 |
| 2022-08-19 | 20.98 | $20.71 | 99500 |
| 2022-08-18 | 21.01 | $21.08 | 62600 |
| 2022-08-17 | 20.96 | $21.02 | 65400 |
| 2022-08-16 | 20.92 | $21.04 | 68600 |
| 2022-08-15 | 20.87 | $21.25 | 99200 |
| 2022-08-12 | 20.77 | $21.05 | 70700 |
| 2022-08-11 | 20.69 | $20.75 | 75028 |
| 2022-08-10 | 20.66 | $20.91 | 58347 |
| 2022-08-09 | 20.59 | $20.53 | 68828 |
| 2022-08-08 | 20.59 | $20.66 | 89500 |
| 2022-08-05 | 20.56 | $20.59 | 58400 |
| 2022-08-04 | 20.54 | $20.62 | 90401 |
| 2022-08-03 | 20.50 | $20.62 | 77802 |
| 2022-08-02 | 20.47 | $20.41 | 104738 |
| 2022-08-01 | 20.47 | $20.42 | 134406 |
| 2022-07-29 | 20.47 | $20.58 | 167643 |
| 2022-07-28 | 20.43 | $20.54 | 110506 |
| 2022-07-27 | 20.39 | $20.43 | 79203 |
| 2022-07-26 | 20.38 | $20.27 | 95500 |
| 2022-07-25 | 20.39 | $20.19 | 105905 |
| 2022-07-22 | 20.42 | $20.17 | 144700 |
| 2022-07-21 | 20.46 | $20.35 | 125605 |
| 2022-07-20 | 20.47 | $20.41 | 129100 |
| 2022-07-19 | 20.46 | $20.76 | 82900 |
| 2022-07-18 | 20.38 | $20.24 | 113300 |
| 2022-07-15 | 20.40 | $20.43 | 157800 |
| 2022-07-14 | 20.37 | $20.06 | 183019 |
| 2022-07-13 | 20.42 | $20.67 | 53606 |
| 2022-07-12 | 20.35 | $20.74 | 87310 |
| 2022-07-11 | 20.25 | $20.93 | 69600 |
| 2022-07-08 | 20.10 | $20.97 | 53142 |
| 2022-07-07 | 19.91 | $20.74 | 61100 |
| 2022-07-06 | 19.74 | $20.47 | 59100 |
| 2022-07-05 | 19.60 | $20.36 | 69500 |
| 2022-07-01 | 19.47 | $20.19 | 50800 |
| 2022-06-30 | 19.34 | $19.94 | 82224 |
| 2022-06-29 | 19.26 | $19.81 | 76400 |
| 2022-06-28 | 19.19 | $19.70 | 91127 |
| 2022-06-27 | 19.13 | $20.09 | 66126 |
| 2022-06-24 | 18.98 | $20.02 | 72337 |
| 2022-06-23 | 18.83 | $19.50 | 102221 |
| 2022-06-22 | 18.77 | $18.86 | 101424 |
| 2022-06-21 | 18.84 | $18.79 | 88200 |
| 2022-06-17 | 18.94 | $18.32 | 98600 |
| 2022-06-16 | 19.16 | $18.24 | 139531 |
| 2022-06-15 | 19.43 | $18.94 | 110615 |
| 2022-06-14 | 19.60 | $18.46 | 121039 |
| 2022-06-13 | 19.91 | $18.71 | 206500 |
| 2022-06-10 | 20.21 | $19.71 | 126700 |
| 2022-06-09 | 20.36 | $20.34 | 142601 |
| 2022-06-08 | 20.40 | $20.47 | 66300 |
| 2022-06-07 | 20.41 | $20.69 | 77049 |
| 2022-06-06 | 20.39 | $20.38 | 84400 |
| 2022-06-03 | 20.43 | $20.51 | 43900 |
| 2022-06-02 | 20.45 | $20.87 | 46030 |
| 2022-06-01 | 20.39 | $20.59 | 102033 |
| 2022-05-31 | 20.39 | $20.93 | 107700 |
| 2022-05-27 | 20.33 | $21.25 | 81000 |
| 2022-05-26 | 20.18 | $20.63 | 63815 |
| 2022-05-25 | 20.15 | $20.34 | 55500 |
| 2022-05-24 | 20.17 | $20.32 | 56600 |
| 2022-05-23 | 20.21 | $20.35 | 86008 |
| 2022-05-20 | 20.25 | $20.29 | 76112 |
| 2022-05-19 | 20.31 | $20.18 | 71810 |
| 2022-05-18 | 20.41 | $20.43 | 66805 |
| 2022-05-17 | 20.48 | $20.95 | 59921 |
| 2022-05-16 | 20.45 | $20.45 | 104200 |
| 2022-05-13 | 20.52 | $20.10 | 98341 |
| 2022-05-12 | 20.69 | $19.97 | 84505 |
| 2022-05-11 | 20.91 | $19.92 | 74442 |
| 2022-05-10 | 21.18 | $20.20 | 77200 |
| 2022-05-09 | 21.44 | $20.04 | 182438 |
| 2022-05-06 | 21.77 | $21.28 | 49200 |
| 2022-05-05 | 21.90 | $21.35 | 71748 |
| 2022-05-04 | 22.04 | $21.99 | 64400 |
| 2022-05-03 | 22.06 | $21.55 | 80800 |
| 2022-05-02 | 22.18 | $21.49 | 115725 |
| 2022-04-29 | 22.34 | $21.96 | 86500 |
| 2022-04-28 | 22.42 | $22.38 | 82832 |
| 2022-04-27 | 22.42 | $21.73 | 79300 |
| 2022-04-26 | 22.56 | $21.68 | 92135 |
| 2022-04-25 | 22.74 | $22.00 | 106200 |
| 2022-04-22 | 22.87 | $22.10 | 93700 |
| 2022-04-21 | 23.00 | $22.95 | 64600 |
| 2022-04-20 | 22.97 | $23.13 | 93834 |
| 2022-04-19 | 22.90 | $22.96 | 83700 |
| 2022-04-18 | 22.85 | $22.75 | 93522 |
| 2022-04-14 | 22.83 | $23.02 | 128326 |
| 2022-04-13 | 22.76 | $22.98 | 76939 |
| 2022-04-12 | 22.67 | $22.74 | 166847 |
| 2022-04-11 | 22.62 | $22.77 | 173828 |
| 2022-04-08 | 22.56 | $23.05 | 103500 |
| 2022-04-07 | 22.43 | $22.96 | 83022 |
| 2022-04-06 | 22.29 | $22.36 | 96786 |
| 2022-04-05 | 22.25 | $22.32 | 138500 |
| 2022-04-04 | 22.22 | $22.47 | 82305 |
| 2022-04-01 | 22.15 | $22.67 | 82000 |
| 2022-03-31 | 22.03 | $22.26 | 151500 |
| 2022-03-30 | 21.97 | $22.43 | 59600 |
| 2022-03-29 | 21.86 | $22.37 | 69911 |
| 2022-03-28 | 21.76 | $22.15 | 77900 |
| 2022-03-25 | 21.68 | $21.96 | 69400 |
| 2022-03-24 | 21.62 | $21.78 | 123021 |
| 2022-03-23 | 21.60 | $21.64 | 182542 |
| 2022-03-22 | 21.61 | $22.20 | 63700 |
| 2022-03-21 | 21.50 | $22.11 | 98900 |
| 2022-03-18 | 21.39 | $22.23 | 52900 |
| 2022-03-17 | 21.23 | $22.13 | 76401 |
| 2022-03-16 | 21.08 | $21.59 | 73800 |
| 2022-03-15 | 21.02 | $21.38 | 52826 |
| 2022-03-14 | 21.00 | $20.95 | 71200 |
| 2022-03-11 | 21.06 | $21.02 | 50400 |
| 2022-03-10 | 21.13 | $21.26 | 52411 |
| 2022-03-09 | 21.15 | $21.33 | 58404 |
| 2022-03-08 | 21.17 | $20.91 | 159711 |
| 2022-03-07 | 21.28 | $21.35 | 81012 |
| 2022-03-04 | 21.33 | $21.77 | 65240 |
| 2022-03-03 | 21.29 | $21.80 | 68014 |
| 2022-03-02 | 21.24 | $21.80 | 115100 |
| 2022-03-01 | 21.19 | $21.37 | 84847 |
| 2022-02-28 | 21.22 | $21.57 | 98100 |
| 2022-02-25 | 21.22 | $21.63 | 110302 |
| 2022-02-24 | 21.22 | $20.86 | 177804 |
| 2022-02-23 | 21.38 | $20.62 | 98435 |
| 2022-02-22 | 21.61 | $21.05 | 115100 |
| 2022-02-18 | 21.80 | $21.54 | 47700 |
| 2022-02-17 | 21.92 | $21.67 | 52131 |
| 2022-02-16 | 22.04 | $22.06 | 41400 |
| 2022-02-15 | 22.09 | $22.08 | 48632 |
| 2022-02-14 | 22.15 | $21.78 | 72652 |
| 2022-02-11 | 22.29 | $22.08 | 77400 |
| 2022-02-10 | 22.39 | $22.49 | 74000 |
| 2022-02-09 | 22.42 | $22.85 | 103300 |
| 2022-02-08 | 22.38 | $22.75 | 75330 |
| 2022-02-07 | 22.36 | $22.68 | 64200 |
| 2022-02-04 | 22.36 | $22.90 | 35504 |
| 2022-02-03 | 22.31 | $22.71 | 61008 |
| 2022-02-02 | 22.30 | $23.15 | 69813 |
| 2022-02-01 | 22.20 | $22.88 | 53200 |
| 2022-01-31 | 22.14 | $22.60 | 90800 |
| 2022-01-28 | 22.13 | $22.12 | 76000 |
| 2022-01-27 | 22.23 | $21.47 | 98942 |
| 2022-01-26 | 22.49 | $21.27 | 115303 |
| 2022-01-25 | 22.84 | $21.32 | 104738 |
| 2022-01-24 | 23.24 | $21.47 | 299900 |
| 2022-01-21 | 23.67 | $21.94 | 256400 |
| 2022-01-20 | 24.07 | $23.15 | 86823 |
| 2022-01-19 | 24.29 | $23.44 | 109998 |
| 2022-01-18 | 24.48 | $24.23 | 96437 |
| 2022-01-14 | 24.53 | $24.35 | 66000 |
| 2022-01-13 | 24.56 | $24.11 | 82232 |
| 2022-01-12 | 24.66 | $24.76 | 68534 |
| 2022-01-11 | 24.62 | $24.29 | 73200 |
| 2022-01-10 | 24.69 | $23.83 | 101500 |
| 2022-01-07 | 24.86 | $23.93 | 75700 |
| 2022-01-06 | 25.03 | $24.16 | 92120 |
| 2022-01-05 | 25.18 | $24.61 | 88505 |
| 2022-01-04 | 25.26 | $24.92 | 90100 |
| 2022-01-03 | 25.29 | $25.34 | 95200 |
| 2021-12-31 | 25.23 | $25.64 | 60400 |
| 2021-12-30 | 25.09 | $25.59 | 55919 |
| 2021-12-29 | 24.94 | $25.37 | 38100 |
| 2021-12-28 | 24.80 | $25.20 | 34012 |
| 2021-12-27 | 24.69 | $25.20 | 89802 |
| 2021-12-23 | 24.55 | $25.08 | 76704 |
| 2021-12-22 | 24.41 | $25.04 | 79900 |
| 2021-12-21 | 24.26 | $24.66 | 69700 |
| 2021-12-20 | 24.16 | $24.38 | 91700 |
| 2021-12-17 | 24.10 | $24.17 | 56038 |
| 2021-12-16 | 24.08 | $24.62 | 71052 |
| 2021-12-15 | 23.97 | $25.07 | 112832 |
| 2021-12-14 | 23.73 | $24.02 | 42034 |
| 2021-12-13 | 23.69 | $23.98 | 51006 |
| 2021-12-10 | 23.64 | $23.95 | 46000 |
| 2021-12-09 | 23.60 | $23.56 | 49222 |
| 2021-12-08 | 23.63 | $23.61 | 65500 |
| 2021-12-07 | 23.66 | $23.31 | 113844 |
| 2021-12-06 | 23.75 | $23.45 | 103700 |
| 2021-12-03 | 23.83 | $23.06 | 75100 |
| 2021-12-02 | 24.01 | $23.43 | 60000 |
| 2021-12-01 | 24.14 | $23.54 | 51601 |
| 2021-11-30 | 24.27 | $23.52 | 80939 |
| 2021-11-29 | 24.42 | $24.08 | 111537 |
| 2021-11-26 | 24.48 | $23.93 | 49432 |
| 2021-11-24 | 24.57 | $24.15 | 42200 |
| 2021-11-23 | 24.64 | $24.15 | 73130 |
| 2021-11-22 | 24.71 | $24.33 | 51500 |
| 2021-11-19 | 24.76 | $24.41 | 48600 |
| 2021-11-18 | 24.79 | $24.59 | 43006 |
| 2021-11-17 | 24.80 | $24.71 | 51550 |
| 2021-11-16 | 24.77 | $24.66 | 60200 |
| 2021-11-15 | 24.75 | $24.50 | 56800 |
| 2021-11-12 | 24.75 | $24.68 | 36200 |
| 2021-11-11 | 24.71 | $24.60 | 47109 |
| 2021-11-10 | 24.69 | $24.69 | 51235 |
| 2021-11-09 | 24.64 | $24.72 | 65800 |
| 2021-11-08 | 24.57 | $24.69 | 74349 |
| 2021-11-05 | 24.49 | $24.50 | 61900 |
| 2021-11-04 | 24.44 | $24.63 | 81045 |
| 2021-11-03 | 24.35 | $24.90 | 50904 |
| 2021-11-02 | 24.18 | $24.83 | 60618 |
| 2021-11-01 | 24.01 | $24.76 | 80538 |
| 2021-10-29 | 23.82 | $24.78 | 146300 |
| 2021-10-28 | 23.59 | $24.29 | 96834 |
| 2021-10-27 | 23.42 | $23.95 | 62300 |
| 2021-10-26 | 23.31 | $23.99 | 55600 |
| 2021-10-25 | 23.16 | $23.95 | 75900 |
| 2021-10-22 | 23.00 | $23.83 | 84800 |
| 2021-10-21 | 22.84 | $23.53 | 86800 |
| 2021-10-20 | 22.72 | $23.43 | 101907 |
| 2021-10-19 | 22.60 | $23.10 | 159300 |
| 2021-10-18 | 22.54 | $22.85 | 169822 |
| 2021-10-15 | 22.51 | $22.69 | 212512 |
| 2021-10-14 | 22.53 | $22.72 | 288707 |
| 2021-10-13 | 22.54 | $22.72 | 84809 |
| 2021-10-12 | 22.55 | $22.71 | 61739 |
| 2021-10-11 | 22.57 | $22.83 | 99700 |
| 2021-10-08 | 22.57 | $22.85 | 52324 |
| 2021-10-07 | 22.58 | $22.94 | 68000 |
| 2021-10-06 | 22.56 | $22.56 | 86100 |
| 2021-10-05 | 22.63 | $22.65 | 85500 |
| 2021-10-04 | 22.69 | $22.41 | 92800 |
| 2021-10-01 | 22.82 | $22.77 | 110646 |
| 2021-09-30 | 22.89 | $22.65 | 87735 |
| 2021-09-29 | 23.00 | $22.80 | 94357 |
| 2021-09-28 | 23.11 | $22.49 | 176800 |
| 2021-09-27 | 23.30 | $22.88 | 89500 |
| 2021-09-24 | 23.44 | $23.15 | 77300 |
| 2021-09-23 | 23.54 | $23.33 | 68400 |
| 2021-09-22 | 23.63 | $23.16 | 46200 |
| 2021-09-21 | 23.77 | $23.06 | 113625 |
| 2021-09-20 | 23.96 | $22.94 | 155100 |
| 2021-09-17 | 24.20 | $23.37 | 216653 |
| 2021-09-16 | 24.39 | $24.03 | 62809 |
| 2021-09-15 | 24.47 | $24.09 | 71900 |
| 2021-09-14 | 24.56 | $23.92 | 65420 |
| 2021-09-13 | 24.69 | $24.15 | 104942 |
| 2021-09-10 | 24.80 | $24.45 | 47300 |
| 2021-09-09 | 24.86 | $24.57 | 83446 |
| 2021-09-08 | 24.90 | $24.77 | 52734 |
| 2021-09-07 | 24.91 | $24.74 | 72401 |
| 2021-09-03 | 24.92 | $24.87 | 65631 |
| 2021-09-02 | 24.91 | $24.84 | 46800 |
| 2021-09-01 | 24.90 | $24.77 | 76900 |
| 2021-08-31 | 24.90 | $24.74 | 68800 |
| 2021-08-30 | 24.91 | $24.55 | 92200 |
| 2021-08-27 | 24.96 | $24.53 | 42610 |
| 2021-08-26 | 25.02 | $24.58 | 96842 |
| 2021-08-25 | 25.07 | $25.03 | 73600 |
| 2021-08-24 | 25.04 | $24.88 | 62500 |
| 2021-08-23 | 25.03 | $24.81 | 60400 |
| 2021-08-20 | 25.03 | $24.77 | 62328 |
| 2021-08-19 | 25.03 | $24.79 | 127200 |
| 2021-08-18 | 25.04 | $25.44 | 66200 |
| 2021-08-17 | 24.90 | $25.58 | 168185 |
| 2021-08-16 | 24.71 | $25.00 | 90034 |
| 2021-08-13 | 24.60 | $24.76 | 69717 |
| 2021-08-12 | 24.54 | $24.71 | 45601 |
| 2021-08-11 | 24.46 | $24.60 | 95000 |
| 2021-08-10 | 24.40 | $24.64 | 84000 |
| 2021-08-09 | 24.32 | $24.50 | 148500 |
| 2021-08-06 | 24.25 | $24.22 | 61037 |
| 2021-08-05 | 24.23 | $24.09 | 121234 |
| 2021-08-04 | 24.23 | $24.26 | 174525 |
| 2021-08-03 | 24.19 | $24.56 | 55448 |
| 2021-08-02 | 24.09 | $24.32 | 74400 |
| 2021-07-30 | 24.02 | $24.25 | 71117 |
| 2021-07-29 | 23.94 | $23.99 | 55900 |
| 2021-07-28 | 23.91 | $23.91 | 55229 |
| 2021-07-27 | 23.90 | $23.83 | 55400 |
| 2021-07-26 | 23.89 | $23.94 | 60700 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
18.87
2026-07-22
Close Price
$18.85
Vol: 165322
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
15.28
Average
19.81
Maximum
25.56
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 18.87 | $18.85 | 165322 |
| 2026-07-21 | 18.87 | $18.97 | 204900 |
| 2026-07-20 | 18.83 | $18.90 | 251700 |
| 2026-07-17 | 18.80 | $18.74 | 765241 |
| 2026-07-16 | 18.81 | $18.80 | 250525 |
| 2026-07-15 | 18.81 | $18.54 | 163247 |
| 2026-07-14 | 18.88 | $18.45 | 265500 |
| 2026-07-13 | 19.00 | $18.76 | 240300 |
| 2026-07-10 | 19.05 | $18.99 | 136200 |
| 2026-07-09 | 19.03 | $19.13 | 186900 |
| 2026-07-08 | 18.96 | $18.87 | 214271 |
| 2026-07-07 | 18.95 | $19.14 | 216606 |
| 2026-07-06 | 18.85 | $19.01 | 386973 |
| 2026-07-02 | 18.77 | $18.98 | 667110 |
| 2026-07-01 | 18.68 | $18.69 | 275900 |
| 2026-06-30 | 18.66 | $18.73 | 340726 |
| 2026-06-29 | 18.62 | $18.79 | 387218 |
| 2026-06-26 | 18.55 | $18.58 | 326636 |
| 2026-06-25 | 18.53 | $18.33 | 404437 |
| 2026-06-24 | 18.59 | $18.05 | 1.1M |
| 2026-06-23 | 18.74 | $18.86 | 160631 |
| 2026-06-22 | 18.68 | $18.89 | 237400 |
| 2026-06-18 | 18.58 | $18.60 | 87141 |
| 2026-06-17 | 18.56 | $18.55 | 90700 |
| 2026-06-16 | 18.54 | $18.57 | 61829 |
| 2026-06-15 | 18.52 | $18.65 | 120000 |
| 2026-06-12 | 18.46 | $18.63 | 97415 |
| 2026-06-11 | 18.39 | $18.67 | 111441 |
| 2026-06-10 | 18.30 | $18.53 | 143459 |
| 2026-06-09 | 18.23 | $18.57 | 122038 |
| 2026-06-08 | 18.13 | $18.19 | 200800 |
| 2026-06-05 | 18.13 | $18.25 | 184506 |
| 2026-06-04 | 18.12 | $17.94 | 131100 |
| 2026-06-03 | 18.20 | $17.75 | 118903 |
| 2026-06-02 | 18.36 | $17.78 | 229710 |
| 2026-06-01 | 18.55 | $18.37 | 126253 |
| 2026-05-29 | 18.58 | $18.67 | 146060 |
| 2026-05-28 | 18.53 | $18.61 | 115800 |
| 2026-05-27 | 18.49 | $18.30 | 136200 |
| 2026-05-26 | 18.53 | $18.37 | 193100 |
| 2026-05-22 | 18.55 | $18.50 | 79804 |
| 2026-05-21 | 18.54 | $18.47 | 102100 |
| 2026-05-20 | 18.54 | $18.63 | 172969 |
| 2026-05-19 | 18.48 | $18.52 | 145500 |
| 2026-05-18 | 18.44 | $18.36 | 189432 |
| 2026-05-15 | 18.43 | $18.07 | 106400 |
| 2026-05-14 | 18.52 | $18.26 | 95700 |
| 2026-05-13 | 18.57 | $18.45 | 80336 |
| 2026-05-12 | 18.56 | $18.48 | 94084 |
| 2026-05-11 | 18.53 | $18.30 | 82328 |
| 2026-05-08 | 18.55 | $18.42 | 61000 |
| 2026-05-07 | 18.54 | $18.30 | 85800 |
| 2026-05-06 | 18.55 | $18.40 | 79538 |
| 2026-05-05 | 18.54 | $18.30 | 94700 |
| 2026-05-04 | 18.54 | $18.22 | 122100 |
| 2026-05-01 | 18.57 | $18.56 | 89313 |
| 2026-04-30 | 18.50 | $18.66 | 171500 |
| 2026-04-29 | 18.37 | $18.50 | 164546 |
| 2026-04-28 | 18.26 | $18.26 | 86200 |
| 2026-04-27 | 18.19 | $18.29 | 278300 |
| 2026-04-24 | 18.10 | $17.66 | 127565 |
| 2026-04-23 | 18.19 | $17.87 | 127627 |
| 2026-04-22 | 18.22 | $18.05 | 130680 |
| 2026-04-21 | 18.20 | $18.25 | 147429 |
| 2026-04-20 | 18.12 | $18.33 | 133611 |
| 2026-04-17 | 17.98 | $18.28 | 121200 |
| 2026-04-16 | 17.82 | $18.00 | 105077 |
| 2026-04-15 | 17.72 | $18.15 | 92529 |
| 2026-04-14 | 17.55 | $17.81 | 235200 |
| 2026-04-13 | 17.45 | $17.96 | 127402 |
| 2026-04-10 | 17.28 | $17.80 | 71800 |
| 2026-04-09 | 17.12 | $17.77 | 99300 |
| 2026-04-08 | 16.95 | $17.59 | 104001 |
| 2026-04-07 | 16.80 | $17.16 | 87223 |
| 2026-04-06 | 16.75 | $17.20 | 113608 |
| 2026-04-02 | 16.70 | $17.17 | 112014 |
| 2026-04-01 | 16.65 | $17.34 | 127746 |
| 2026-03-31 | 16.54 | $16.80 | 199014 |
| 2026-03-30 | 16.60 | $16.35 | 305200 |
| 2026-03-27 | 16.81 | $16.65 | 133944 |
| 2026-03-26 | 16.99 | $17.18 | 280905 |
| 2026-03-25 | 17.05 | $17.14 | 161212 |
| 2026-03-24 | 17.15 | $17.12 | 109123 |
| 2026-03-23 | 17.28 | $17.27 | 206663 |
| 2026-03-20 | 17.40 | $17.20 | 142222 |
| 2026-03-19 | 17.58 | $17.44 | 95822 |
| 2026-03-18 | 17.73 | $17.58 | 152334 |
| 2026-03-17 | 17.88 | $17.96 | 147800 |
| 2026-03-16 | 17.94 | $17.91 | 124500 |
| 2026-03-13 | 18.04 | $17.79 | 134139 |
| 2026-03-12 | 18.21 | $17.98 | 115000 |
| 2026-03-11 | 18.36 | $18.25 | 77400 |
| 2026-03-10 | 18.46 | $18.35 | 77350 |
| 2026-03-09 | 18.56 | $18.25 | 126131 |
| 2026-03-06 | 18.71 | $18.34 | 110100 |
| 2026-03-05 | 18.88 | $18.57 | 164913 |
| 2026-03-04 | 19.00 | $18.99 | 92115 |
| 2026-03-03 | 19.02 | $18.98 | 161321 |
| 2026-03-02 | 19.06 | $19.17 | 183834 |
| 2026-02-27 | 19.04 | $19.29 | 156820 |
| 2026-02-26 | 18.97 | $19.11 | 116000 |
| 2026-02-25 | 18.96 | $18.98 | 104728 |
| 2026-02-24 | 18.98 | $19.04 | 85900 |
| 2026-02-23 | 18.99 | $19.03 | 132137 |
| 2026-02-20 | 19.01 | $18.95 | 116231 |
| 2026-02-19 | 19.06 | $19.32 | 110649 |
| 2026-02-18 | 19.00 | $19.32 | 134100 |
| 2026-02-17 | 18.94 | $19.15 | 162606 |
| 2026-02-13 | 18.92 | $19.06 | 77600 |
| 2026-02-12 | 18.92 | $19.09 | 97236 |
| 2026-02-11 | 18.92 | $19.09 | 84400 |
| 2026-02-10 | 18.93 | $18.91 | 136708 |
| 2026-02-09 | 18.99 | $19.02 | 173505 |
| 2026-02-06 | 19.04 | $19.12 | 213000 |
| 2026-02-05 | 19.06 | $18.84 | 153305 |
| 2026-02-04 | 19.19 | $19.21 | 157608 |
| 2026-02-03 | 19.23 | $19.01 | 148174 |
| 2026-02-02 | 19.34 | $19.29 | 143707 |
| 2026-01-30 | 19.39 | $19.15 | 188336 |
| 2026-01-29 | 19.49 | $19.07 | 201976 |
| 2026-01-28 | 19.64 | $18.96 | 247238 |
| 2026-01-27 | 19.86 | $19.23 | 315600 |
| 2026-01-26 | 20.04 | $19.75 | 176100 |
| 2026-01-23 | 20.09 | $19.88 | 135931 |
| 2026-01-22 | 20.10 | $20.21 | 278400 |
| 2026-01-21 | 20.00 | $20.16 | 158900 |
| 2026-01-20 | 19.90 | $19.66 | 168526 |
| 2026-01-16 | 19.93 | $19.74 | 672918 |
| 2026-01-15 | 19.94 | $19.79 | 222334 |
| 2026-01-14 | 19.92 | $19.93 | 206600 |
| 2026-01-13 | 19.85 | $19.82 | 205325 |
| 2026-01-12 | 19.80 | $19.79 | 267800 |
| 2026-01-09 | 19.73 | $19.76 | 168629 |
| 2026-01-08 | 19.66 | $19.68 | 213717 |
| 2026-01-07 | 19.60 | $19.89 | 238234 |
| 2026-01-06 | 19.45 | $19.68 | 239900 |
| 2026-01-05 | 19.32 | $19.31 | 271809 |
| 2026-01-02 | 19.29 | $19.28 | 193300 |
| 2025-12-31 | 19.25 | $19.13 | 155400 |
| 2025-12-30 | 19.25 | $19.31 | 211700 |
| 2025-12-29 | 19.18 | $19.26 | 132800 |
| 2025-12-26 | 19.12 | $19.28 | 138722 |
| 2025-12-24 | 19.03 | $19.23 | 109600 |
| 2025-12-23 | 18.93 | $19.12 | 166113 |
| 2025-12-22 | 18.85 | $18.92 | 141326 |
| 2025-12-19 | 18.81 | $18.90 | 117632 |
| 2025-12-18 | 18.76 | $18.72 | 101900 |
| 2025-12-17 | 18.76 | $18.64 | 117618 |
| 2025-12-16 | 18.79 | $18.67 | 136700 |
| 2025-12-15 | 18.80 | $18.93 | 156246 |
| 2025-12-12 | 18.74 | $18.73 | 143900 |
| 2025-12-11 | 18.72 | $18.61 | 114900 |
| 2025-12-10 | 18.74 | $18.54 | 145600 |
| 2025-12-09 | 18.77 | $18.34 | 142049 |
| 2025-12-08 | 18.88 | $18.57 | 150437 |
| 2025-12-05 | 18.93 | $18.77 | 127200 |
| 2025-12-04 | 18.93 | $18.76 | 108100 |
| 2025-12-03 | 18.92 | $18.81 | 86400 |
| 2025-12-02 | 18.89 | $18.77 | 117852 |
| 2025-12-01 | 18.87 | $18.86 | 179622 |
| 2025-11-28 | 18.80 | $19.13 | 135600 |
| 2025-11-26 | 18.63 | $19.21 | 189630 |
| 2025-11-25 | 18.39 | $18.96 | 266436 |
| 2025-11-24 | 18.18 | $18.38 | 227200 |
| 2025-11-21 | 18.10 | $18.17 | 170633 |
| 2025-11-20 | 18.07 | $17.95 | 156759 |
| 2025-11-19 | 18.10 | $18.20 | 133000 |
| 2025-11-18 | 18.06 | $18.15 | 128213 |
| 2025-11-17 | 18.02 | $18.15 | 156000 |
| 2025-11-14 | 17.98 | $18.14 | 120246 |
| 2025-11-13 | 17.93 | $18.20 | 162243 |
| 2025-11-12 | 17.85 | $18.29 | 127345 |
| 2025-11-11 | 17.72 | $17.99 | 133601 |
| 2025-11-10 | 17.66 | $17.59 | 182017 |
| 2025-11-07 | 17.72 | $17.40 | 153642 |
| 2025-11-06 | 17.85 | $17.56 | 154318 |
| 2025-11-05 | 17.96 | $17.66 | 148736 |
| 2025-11-04 | 18.06 | $17.78 | 130600 |
| 2025-11-03 | 18.15 | $17.85 | 213355 |
| 2025-10-31 | 18.22 | $18.10 | 176102 |
| 2025-10-30 | 18.24 | $18.13 | 180131 |
| 2025-10-29 | 18.24 | $18.00 | 189137 |
| 2025-10-28 | 18.28 | $18.20 | 171296 |
| 2025-10-27 | 18.27 | $18.24 | 163942 |
| 2025-10-24 | 18.23 | $18.19 | 135338 |
| 2025-10-23 | 18.20 | $18.25 | 155700 |
| 2025-10-22 | 18.14 | $18.13 | 153300 |
| 2025-10-21 | 18.10 | $18.11 | 146429 |
| 2025-10-20 | 18.05 | $18.02 | 137848 |
| 2025-10-17 | 18.02 | $17.89 | 122800 |
| 2025-10-16 | 18.02 | $17.76 | 116300 |
| 2025-10-15 | 18.05 | $17.79 | 173800 |
| 2025-10-14 | 18.08 | $17.82 | 124204 |
| 2025-10-13 | 18.11 | $17.82 | 166800 |
| 2025-10-10 | 18.13 | $17.76 | 251627 |
| 2025-10-09 | 18.17 | $18.17 | 162800 |
| 2025-10-08 | 18.08 | $18.24 | 122900 |
| 2025-10-07 | 17.95 | $18.02 | 134342 |
| 2025-10-06 | 17.85 | $18.03 | 223244 |
| 2025-10-03 | 17.72 | $18.17 | 308400 |
| 2025-10-02 | 17.51 | $17.89 | 291152 |
| 2025-10-01 | 17.34 | $17.75 | 345647 |
| 2025-09-30 | 17.18 | $17.29 | 294721 |
| 2025-09-29 | 17.13 | $16.90 | 311231 |
| 2025-09-26 | 17.19 | $17.00 | 230300 |
| 2025-09-25 | 17.22 | $16.96 | 204280 |
| 2025-09-24 | 17.28 | $17.12 | 146200 |
| 2025-09-23 | 17.30 | $17.24 | 328421 |
| 2025-09-22 | 17.28 | $17.27 | 269319 |
| 2025-09-19 | 17.24 | $17.24 | 228900 |
| 2025-09-18 | 17.20 | $17.13 | 189701 |
| 2025-09-17 | 17.19 | $16.97 | 202900 |
| 2025-09-16 | 17.22 | $16.95 | 274502 |
| 2025-09-15 | 17.26 | $17.02 | 334312 |
| 2025-09-12 | 17.28 | $17.14 | 276166 |
| 2025-09-11 | 17.27 | $17.16 | 168100 |
| 2025-09-10 | 17.25 | $16.96 | 226113 |
| 2025-09-09 | 17.28 | $17.22 | 141900 |
| 2025-09-08 | 17.23 | $17.16 | 195900 |
| 2025-09-05 | 17.18 | $17.20 | 127600 |
| 2025-09-04 | 17.12 | $17.09 | 122027 |
| 2025-09-03 | 17.06 | $17.00 | 293155 |
| 2025-09-02 | 17.02 | $17.01 | 293432 |
| 2025-08-29 | 16.97 | $17.01 | 209545 |
| 2025-08-28 | 16.90 | $16.87 | 238400 |
| 2025-08-27 | 16.86 | $16.87 | 152703 |
| 2025-08-26 | 16.81 | $16.88 | 225914 |
| 2025-08-25 | 16.74 | $16.76 | 270045 |
| 2025-08-22 | 16.70 | $16.95 | 168700 |
| 2025-08-21 | 16.58 | $17.04 | 223033 |
| 2025-08-20 | 16.41 | $17.10 | 237300 |
| 2025-08-19 | 16.19 | $16.94 | 216200 |
| 2025-08-18 | 15.97 | $16.85 | 346200 |
| 2025-08-15 | 15.74 | $16.70 | 384936 |
| 2025-08-14 | 15.51 | $16.27 | 307500 |
| 2025-08-13 | 15.38 | $16.11 | 408600 |
| 2025-08-12 | 15.28 | $15.69 | 305000 |
| 2025-08-11 | 15.30 | $15.50 | 366683 |
| 2025-08-08 | 15.40 | $15.34 | 381460 |
| 2025-08-07 | 15.59 | $15.26 | 651180 |
| 2025-08-06 | 15.85 | $15.47 | 606337 |
| 2025-08-05 | 16.11 | $15.80 | 655300 |
| 2025-08-04 | 16.34 | $16.24 | 366737 |
| 2025-08-01 | 16.48 | $16.21 | 347843 |
| 2025-07-31 | 16.68 | $16.35 | 343339 |
| 2025-07-30 | 16.87 | $16.71 | 372544 |
| 2025-07-29 | 17.01 | $16.75 | 398123 |
| 2025-07-28 | 17.17 | $17.07 | 220835 |
| 2025-07-25 | 17.26 | $17.14 | 259947 |
| 2025-07-24 | 17.36 | $17.48 | 197420 |
| 2025-07-23 | 17.38 | $17.66 | 186820 |
| 2025-07-22 | 17.35 | $17.30 | 273059 |
| 2025-07-21 | 17.43 | $16.93 | 530700 |
| 2025-07-18 | 17.65 | $17.21 | 1.3M |
| 2025-07-17 | 17.84 | $17.64 | 332689 |
| 2025-07-16 | 17.93 | $17.89 | 226700 |
| 2025-07-15 | 17.97 | $17.76 | 313580 |
| 2025-07-14 | 18.05 | $17.98 | 350322 |
| 2025-07-11 | 18.08 | $17.93 | 236111 |
| 2025-07-10 | 18.14 | $18.04 | 266200 |
| 2025-07-09 | 18.18 | $17.97 | 177271 |
| 2025-07-08 | 18.25 | $18.07 | 157300 |
| 2025-07-07 | 18.30 | $18.01 | 210700 |
| 2025-07-03 | 18.38 | $18.40 | 138510 |
| 2025-07-02 | 18.36 | $18.43 | 139731 |
| 2025-07-01 | 18.32 | $18.63 | 168361 |
| 2025-06-30 | 18.21 | $18.39 | 196100 |
| 2025-06-27 | 18.15 | $18.19 | 120304 |
| 2025-06-26 | 18.14 | $18.04 | 130900 |
| 2025-06-25 | 18.18 | $18.21 | 112422 |
| 2025-06-24 | 18.17 | $18.20 | 150168 |
| 2025-06-23 | 18.17 | $17.77 | 200900 |
| 2025-06-20 | 18.30 | $17.99 | 131935 |
| 2025-06-18 | 18.40 | $18.12 | 86921 |
| 2025-06-17 | 18.47 | $18.05 | 124100 |
| 2025-06-16 | 18.58 | $18.45 | 75740 |
| 2025-06-13 | 18.59 | $18.54 | 129600 |
| 2025-06-12 | 18.56 | $18.72 | 104600 |
| 2025-06-11 | 18.48 | $18.69 | 107124 |
| 2025-06-10 | 18.38 | $18.54 | 143547 |
| 2025-06-09 | 18.31 | $18.47 | 116300 |
| 2025-06-06 | 18.25 | $18.47 | 97326 |
| 2025-06-05 | 18.17 | $18.30 | 180032 |
| 2025-06-04 | 18.13 | $18.36 | 171100 |
| 2025-06-03 | 18.07 | $18.34 | 122153 |
| 2025-06-02 | 18.00 | $18.35 | 134507 |
| 2025-05-30 | 17.92 | $18.31 | 200500 |
| 2025-05-29 | 17.84 | $18.09 | 172700 |
| 2025-05-28 | 17.81 | $17.84 | 127000 |
| 2025-05-27 | 17.86 | $17.92 | 187380 |
| 2025-05-23 | 17.91 | $17.70 | 92500 |
| 2025-05-22 | 18.03 | $17.71 | 212500 |
| 2025-05-21 | 18.19 | $18.22 | 165047 |
| 2025-05-20 | 18.23 | $18.63 | 135004 |
| 2025-05-19 | 18.14 | $18.42 | 148277 |
| 2025-05-16 | 18.12 | $18.20 | 165921 |
| 2025-05-15 | 18.16 | $17.85 | 357400 |
| 2025-05-14 | 18.32 | $17.85 | 190101 |
| 2025-05-13 | 18.53 | $18.24 | 258400 |
| 2025-05-12 | 18.66 | $18.86 | 211100 |
| 2025-05-09 | 18.62 | $18.26 | 78010 |
| 2025-05-08 | 18.78 | $18.44 | 134324 |
| 2025-05-07 | 18.91 | $18.67 | 102236 |
| 2025-05-06 | 19.00 | $18.73 | 117256 |
| 2025-05-05 | 19.10 | $19.24 | 88245 |
| 2025-05-02 | 19.06 | $19.30 | 98547 |
| 2025-05-01 | 18.99 | $19.04 | 116527 |
| 2025-04-30 | 18.98 | $19.43 | 143224 |
| 2025-04-29 | 18.86 | $19.50 | 115834 |
| 2025-04-28 | 18.70 | $19.22 | 80700 |
| 2025-04-25 | 18.59 | $19.10 | 88242 |
| 2025-04-24 | 18.50 | $18.93 | 78004 |
| 2025-04-23 | 18.45 | $18.72 | 140100 |
| 2025-04-22 | 18.47 | $18.71 | 155960 |
| 2025-04-21 | 18.50 | $18.43 | 188724 |
| 2025-04-17 | 18.64 | $18.91 | 156836 |
| 2025-04-16 | 18.66 | $19.08 | 101543 |
| 2025-04-15 | 18.64 | $19.22 | 93767 |
| 2025-04-14 | 18.59 | $19.20 | 151324 |
| 2025-04-11 | 18.54 | $18.94 | 131600 |
| 2025-04-10 | 18.58 | $18.50 | 172911 |
| 2025-04-09 | 18.77 | $19.06 | 217708 |
| 2025-04-08 | 18.83 | $17.89 | 151800 |
| 2025-04-07 | 19.30 | $17.95 | 340726 |
| 2025-04-04 | 19.85 | $18.70 | 268715 |
| 2025-04-03 | 20.29 | $20.13 | 146010 |
| 2025-04-02 | 20.38 | $20.39 | 94014 |
| 2025-04-01 | 20.41 | $20.30 | 84700 |
| 2025-03-31 | 20.48 | $20.64 | 177500 |
| 2025-03-28 | 20.45 | $20.46 | 158600 |
| 2025-03-27 | 20.47 | $20.30 | 74400 |
| 2025-03-26 | 20.56 | $20.26 | 95700 |
| 2025-03-25 | 20.67 | $20.46 | 181236 |
| 2025-03-24 | 20.75 | $21.06 | 98700 |
| 2025-03-21 | 20.66 | $20.75 | 62445 |
| 2025-03-20 | 20.64 | $20.79 | 124300 |
| 2025-03-19 | 20.60 | $20.88 | 97200 |
| 2025-03-18 | 20.53 | $20.62 | 137633 |
| 2025-03-17 | 20.53 | $20.76 | 154026 |
| 2025-03-14 | 20.49 | $20.29 | 89255 |
| 2025-03-13 | 20.59 | $20.18 | 77471 |
| 2025-03-12 | 20.74 | $20.41 | 110728 |
| 2025-03-11 | 20.85 | $20.43 | 104309 |
| 2025-03-10 | 20.99 | $20.80 | 124004 |
| 2025-03-07 | 21.03 | $21.08 | 149500 |
| 2025-03-06 | 20.99 | $20.93 | 92500 |
| 2025-03-05 | 20.98 | $21.03 | 85600 |
| 2025-03-04 | 20.94 | $20.85 | 121381 |
| 2025-03-03 | 20.95 | $21.08 | 132500 |
| 2025-02-28 | 20.88 | $21.06 | 150400 |
| 2025-02-27 | 20.81 | $20.76 | 86400 |
| 2025-02-26 | 20.80 | $20.62 | 80400 |
| 2025-02-25 | 20.85 | $20.79 | 131900 |
| 2025-02-24 | 20.84 | $20.73 | 97419 |
| 2025-02-21 | 20.85 | $20.76 | 108800 |
| 2025-02-20 | 20.84 | $20.89 | 95683 |
| 2025-02-19 | 20.80 | $20.80 | 140907 |
| 2025-02-18 | 20.77 | $20.62 | 140419 |
| 2025-02-14 | 20.78 | $20.45 | 75100 |
| 2025-02-13 | 20.85 | $20.50 | 60200 |
| 2025-02-12 | 20.92 | $20.46 | 58600 |
| 2025-02-11 | 21.00 | $20.51 | 127800 |
| 2025-02-10 | 21.09 | $20.43 | 173617 |
| 2025-02-07 | 21.21 | $20.72 | 66400 |
| 2025-02-06 | 21.26 | $20.88 | 84100 |
| 2025-02-05 | 21.26 | $21.06 | 100900 |
| 2025-02-04 | 21.20 | $20.82 | 113700 |
| 2025-02-03 | 21.18 | $20.88 | 143324 |
| 2025-01-31 | 21.14 | $21.08 | 200309 |
| 2025-01-30 | 21.02 | $21.12 | 106916 |
| 2025-01-29 | 20.84 | $20.69 | 70967 |
| 2025-01-28 | 20.76 | $20.77 | 135872 |
| 2025-01-27 | 20.62 | $20.94 | 181500 |
| 2025-01-24 | 20.39 | $20.41 | 122500 |
| 2025-01-23 | 20.27 | $20.68 | 143706 |
| 2025-01-22 | 20.04 | $20.49 | 144226 |
| 2025-01-21 | 19.81 | $20.30 | 135340 |
| 2025-01-17 | 19.58 | $19.95 | 921800 |
| 2025-01-16 | 19.42 | $19.92 | 201600 |
| 2025-01-15 | 19.23 | $19.67 | 191200 |
| 2025-01-14 | 19.07 | $19.36 | 241500 |
| 2025-01-13 | 18.98 | $19.41 | 325224 |
| 2025-01-10 | 18.86 | $19.15 | 230700 |
| 2025-01-08 | 18.80 | $19.17 | 99448 |
| 2025-01-07 | 18.73 | $18.97 | 184603 |
| 2025-01-06 | 18.70 | $18.91 | 121537 |
| 2025-01-03 | 18.70 | $18.84 | 186924 |
| 2025-01-02 | 18.72 | $18.63 | 318509 |
| 2024-12-31 | 18.82 | $18.87 | 193643 |
| 2024-12-30 | 18.87 | $18.95 | 210340 |
| 2024-12-27 | 18.92 | $19.29 | 125600 |
| 2024-12-26 | 18.87 | $19.32 | 79541 |
| 2024-12-24 | 18.81 | $19.26 | 81047 |
| 2024-12-23 | 18.77 | $19.07 | 253400 |
| 2024-12-20 | 18.78 | $18.71 | 185704 |
| 2024-12-19 | 18.92 | $18.42 | 234605 |
| 2024-12-18 | 19.19 | $18.59 | 235140 |
| 2024-12-17 | 19.47 | $19.05 | 205400 |
| 2024-12-16 | 19.68 | $19.22 | 192622 |
| 2024-12-13 | 19.88 | $19.62 | 158400 |
| 2024-12-12 | 20.00 | $19.59 | 181810 |
| 2024-12-11 | 20.16 | $19.59 | 476900 |
| 2024-12-10 | 20.36 | $20.03 | 172100 |
| 2024-12-09 | 20.46 | $20.31 | 138100 |
| 2024-12-06 | 20.50 | $20.58 | 75046 |
| 2024-12-05 | 20.46 | $20.57 | 74005 |
| 2024-12-04 | 20.42 | $20.70 | 141600 |
| 2024-12-03 | 20.33 | $20.72 | 69900 |
| 2024-12-02 | 20.21 | $20.74 | 116700 |
| 2024-11-29 | 20.07 | $20.88 | 124100 |
| 2024-11-27 | 19.85 | $20.59 | 165300 |
| 2024-11-26 | 19.68 | $20.32 | 123117 |
| 2024-11-25 | 19.57 | $20.30 | 257100 |
| 2024-11-22 | 19.45 | $19.83 | 189947 |
| 2024-11-21 | 19.47 | $19.72 | 134535 |
| 2024-11-20 | 19.53 | $19.84 | 186720 |
| 2024-11-19 | 19.58 | $19.55 | 166400 |
| 2024-11-18 | 19.74 | $19.34 | 268297 |
| 2024-11-15 | 20.02 | $19.15 | 529178 |
| 2024-11-14 | 20.42 | $19.89 | 320444 |
| 2024-11-13 | 20.69 | $20.47 | 185827 |
| 2024-11-12 | 20.83 | $20.92 | 111400 |
| 2024-11-11 | 20.87 | $21.18 | 101034 |
| 2024-11-08 | 20.85 | $21.31 | 89406 |
| 2024-11-07 | 20.78 | $21.00 | 88900 |
| 2024-11-06 | 20.80 | $20.94 | 99715 |
| 2024-11-05 | 20.84 | $20.85 | 56512 |
| 2024-11-04 | 20.94 | $20.77 | 82837 |
| 2024-11-01 | 21.09 | $21.01 | 85426 |
| 2024-10-31 | 21.20 | $20.92 | 97116 |
| 2024-10-30 | 21.36 | $21.09 | 128515 |
| 2024-10-29 | 21.51 | $21.17 | 87226 |
| 2024-10-28 | 21.68 | $21.24 | 92746 |
| 2024-10-25 | 21.86 | $21.44 | 89805 |
| 2024-10-24 | 22.02 | $21.62 | 94600 |
| 2024-10-23 | 22.15 | $21.91 | 73923 |
| 2024-10-22 | 22.22 | $22.04 | 69400 |
| 2024-10-21 | 22.26 | $22.16 | 80426 |
| 2024-10-18 | 22.28 | $22.26 | 60700 |
| 2024-10-17 | 22.26 | $22.10 | 101722 |
| 2024-10-16 | 22.29 | $22.23 | 118437 |
| 2024-10-15 | 22.28 | $22.20 | 104400 |
| 2024-10-14 | 22.27 | $22.58 | 130504 |
| 2024-10-11 | 22.14 | $22.30 | 57100 |
| 2024-10-10 | 22.07 | $22.19 | 53526 |
| 2024-10-09 | 22.02 | $22.15 | 80254 |
| 2024-10-08 | 21.97 | $22.01 | 63300 |
| 2024-10-07 | 21.94 | $21.77 | 79400 |
| 2024-10-04 | 21.99 | $22.09 | 96721 |
| 2024-10-03 | 21.95 | $21.83 | 115801 |
| 2024-10-02 | 21.97 | $22.04 | 85652 |
| 2024-10-01 | 21.94 | $22.00 | 94240 |
| 2024-09-30 | 21.90 | $22.08 | 222448 |
| 2024-09-27 | 21.84 | $21.81 | 69525 |
| 2024-09-26 | 21.84 | $21.69 | 52200 |
| 2024-09-25 | 21.88 | $21.56 | 96719 |
| 2024-09-24 | 21.97 | $21.86 | 78300 |
| 2024-09-23 | 21.98 | $21.91 | 94000 |
| 2024-09-20 | 21.98 | $22.06 | 104300 |
| 2024-09-19 | 21.92 | $21.96 | 93500 |
| 2024-09-18 | 21.88 | $21.92 | 106400 |
| 2024-09-17 | 21.85 | $21.86 | 88944 |
| 2024-09-16 | 21.82 | $21.91 | 92461 |
| 2024-09-13 | 21.77 | $21.72 | 90600 |
| 2024-09-12 | 21.77 | $21.79 | 68400 |
| 2024-09-11 | 21.74 | $21.73 | 88424 |
| 2024-09-10 | 21.73 | $21.80 | 113900 |
| 2024-09-09 | 21.68 | $21.61 | 127600 |
| 2024-09-06 | 21.69 | $21.45 | 109500 |
| 2024-09-05 | 21.74 | $21.53 | 131500 |
| 2024-09-04 | 21.78 | $21.79 | 73400 |
| 2024-09-03 | 21.74 | $21.72 | 118500 |
| 2024-08-30 | 21.71 | $21.91 | 115000 |
| 2024-08-29 | 21.61 | $21.84 | 132843 |
| 2024-08-28 | 21.51 | $21.54 | 60328 |
| 2024-08-27 | 21.49 | $21.60 | 81704 |
| 2024-08-26 | 21.43 | $21.65 | 175540 |
| 2024-08-23 | 21.35 | $21.36 | 81103 |
| 2024-08-22 | 21.33 | $21.48 | 98116 |
| 2024-08-21 | 21.28 | $21.41 | 129900 |
| 2024-08-20 | 21.24 | $21.53 | 84840 |
| 2024-08-19 | 21.14 | $21.43 | 89702 |
| 2024-08-16 | 21.06 | $21.27 | 100921 |
| 2024-08-15 | 21.02 | $21.32 | 108900 |
| 2024-08-14 | 20.94 | $21.14 | 77900 |
| 2024-08-13 | 20.91 | $20.94 | 135111 |
| 2024-08-12 | 20.94 | $20.75 | 131100 |
| 2024-08-09 | 21.04 | $20.92 | 107900 |
| 2024-08-08 | 21.10 | $20.86 | 179100 |
| 2024-08-07 | 21.20 | $20.57 | 179100 |
| 2024-08-06 | 21.41 | $20.85 | 214200 |
| 2024-08-05 | 21.57 | $20.62 | 358400 |
| 2024-08-02 | 21.84 | $21.69 | 115709 |
| 2024-08-01 | 21.82 | $21.88 | 121809 |
| 2024-07-31 | 21.74 | $21.49 | 157000 |
| 2024-07-30 | 21.75 | $21.79 | 110500 |
| 2024-07-29 | 21.67 | $21.56 | 94000 |
| 2024-07-26 | 21.64 | $21.50 | 107100 |
| 2024-07-25 | 21.61 | $21.31 | 112307 |
| 2024-07-24 | 21.63 | $21.42 | 136200 |
| 2024-07-23 | 21.61 | $21.75 | 126616 |
| 2024-07-22 | 21.48 | $21.59 | 211549 |
| 2024-07-19 | 21.36 | $21.42 | 341900 |
| 2024-07-18 | 21.27 | $21.14 | 156548 |
| 2024-07-17 | 21.24 | $21.42 | 136500 |
| 2024-07-16 | 21.11 | $21.25 | 199400 |
| 2024-07-15 | 20.99 | $21.32 | 198004 |
| 2024-07-12 | 20.83 | $21.09 | 102900 |
| 2024-07-11 | 20.70 | $21.00 | 137195 |
| 2024-07-10 | 20.57 | $20.80 | 102000 |
| 2024-07-09 | 20.47 | $20.62 | 182500 |
| 2024-07-08 | 20.41 | $20.59 | 175353 |
| 2024-07-05 | 20.34 | $20.32 | 72044 |
| 2024-07-03 | 20.33 | $20.25 | 82242 |
| 2024-07-02 | 20.35 | $20.33 | 89000 |
| 2024-07-01 | 20.35 | $20.38 | 122314 |
| 2024-06-28 | 20.33 | $20.38 | 117847 |
| 2024-06-27 | 20.30 | $20.31 | 101325 |
| 2024-06-26 | 20.29 | $20.23 | 71115 |
| 2024-06-25 | 20.30 | $20.34 | 107493 |
| 2024-06-24 | 20.27 | $20.35 | 94345 |
| 2024-06-21 | 20.24 | $20.35 | 82812 |
| 2024-06-20 | 20.20 | $20.34 | 108481 |
| 2024-06-18 | 20.15 | $20.04 | 102200 |
| 2024-06-17 | 20.18 | $20.22 | 70100 |
| 2024-06-14 | 20.17 | $20.09 | 75900 |
| 2024-06-13 | 20.19 | $20.22 | 98800 |
| 2024-06-12 | 20.18 | $20.22 | 101700 |
| 2024-06-11 | 20.16 | $20.21 | 46600 |
| 2024-06-10 | 20.14 | $20.20 | 78300 |
| 2024-06-07 | 20.12 | $20.20 | 55500 |
| 2024-06-06 | 20.10 | $20.15 | 61200 |
| 2024-06-05 | 20.08 | $20.29 | 92116 |
| 2024-06-04 | 20.02 | $20.10 | 113839 |
| 2024-06-03 | 20.00 | $20.16 | 183308 |
| 2024-05-31 | 19.96 | $19.83 | 144600 |
| 2024-05-30 | 20.02 | $19.59 | 148724 |
| 2024-05-29 | 20.16 | $19.55 | 136143 |
| 2024-05-28 | 20.35 | $19.87 | 157938 |
| 2024-05-24 | 20.47 | $20.14 | 64897 |
| 2024-05-23 | 20.54 | $20.04 | 90800 |
| 2024-05-22 | 20.64 | $20.36 | 125627 |
| 2024-05-21 | 20.66 | $20.55 | 111024 |
| 2024-05-20 | 20.62 | $20.49 | 134333 |
| 2024-05-17 | 20.58 | $20.50 | 78600 |
| 2024-05-16 | 20.52 | $20.55 | 109511 |
| 2024-05-15 | 20.44 | $20.59 | 196832 |
| 2024-05-14 | 20.31 | $20.38 | 114700 |
| 2024-05-13 | 20.22 | $20.30 | 127900 |
| 2024-05-10 | 20.13 | $20.29 | 140600 |
| 2024-05-09 | 20.02 | $20.22 | 200017 |
| 2024-05-08 | 19.90 | $20.05 | 130735 |
| 2024-05-07 | 19.81 | $19.99 | 80200 |
| 2024-05-06 | 19.71 | $19.95 | 109009 |
| 2024-05-03 | 19.61 | $19.87 | 97131 |
| 2024-05-02 | 19.51 | $19.80 | 105326 |
| 2024-05-01 | 19.40 | $19.73 | 119043 |
| 2024-04-30 | 19.30 | $19.59 | 227900 |
| 2024-04-29 | 19.22 | $19.61 | 178728 |
| 2024-04-26 | 19.11 | $19.28 | 100335 |
| 2024-04-25 | 19.09 | $19.19 | 103693 |
| 2024-04-24 | 19.09 | $19.44 | 158903 |
| 2024-04-23 | 19.02 | $19.31 | 110900 |
| 2024-04-22 | 18.98 | $19.17 | 151300 |
| 2024-04-19 | 18.98 | $19.17 | 104000 |
| 2024-04-18 | 18.98 | $19.08 | 104206 |
| 2024-04-17 | 19.02 | $19.12 | 76200 |
| 2024-04-16 | 19.05 | $19.08 | 164000 |
| 2024-04-15 | 19.11 | $18.97 | 111800 |
| 2024-04-12 | 19.22 | $18.89 | 197536 |
| 2024-04-11 | 19.39 | $19.29 | 158100 |
| 2024-04-10 | 19.46 | $19.44 | 143400 |
| 2024-04-09 | 19.51 | $19.58 | 174200 |
| 2024-04-08 | 19.53 | $19.50 | 172369 |
| 2024-04-05 | 19.57 | $19.51 | 159510 |
| 2024-04-04 | 19.62 | $19.33 | 211926 |
| 2024-04-03 | 19.75 | $19.59 | 147700 |
| 2024-04-02 | 19.82 | $19.63 | 193746 |
| 2024-04-01 | 19.89 | $19.89 | 180398 |
| 2024-03-28 | 19.89 | $20.10 | 166700 |
| 2024-03-27 | 19.82 | $20.04 | 161700 |
| 2024-03-26 | 19.77 | $19.75 | 145614 |
| 2024-03-25 | 19.78 | $19.83 | 158035 |
| 2024-03-22 | 19.78 | $19.69 | 146448 |
| 2024-03-21 | 19.82 | $19.83 | 159800 |
| 2024-03-20 | 19.83 | $19.71 | 139400 |
| 2024-03-19 | 19.87 | $19.71 | 204439 |
| 2024-03-18 | 19.93 | $19.64 | 154846 |
| 2024-03-15 | 20.01 | $19.67 | 156819 |
| 2024-03-14 | 20.10 | $19.75 | 250400 |
| 2024-03-13 | 20.18 | $19.93 | 163110 |
| 2024-03-12 | 20.22 | $20.07 | 196427 |
| 2024-03-11 | 20.22 | $20.02 | 167200 |
| 2024-03-08 | 20.22 | $20.16 | 205115 |
| 2024-03-07 | 20.18 | $20.16 | 219211 |
| 2024-03-06 | 20.13 | $20.21 | 209624 |
| 2024-03-05 | 20.04 | $19.79 | 195300 |
| 2024-03-04 | 20.06 | $19.95 | 222530 |
| 2024-03-01 | 20.02 | $20.04 | 184209 |
| 2024-02-29 | 19.95 | $19.69 | 248200 |
| 2024-02-28 | 19.96 | $19.70 | 189600 |
| 2024-02-27 | 19.97 | $19.82 | 191646 |
| 2024-02-26 | 19.93 | $19.84 | 280054 |
| 2024-02-23 | 19.88 | $19.92 | 139300 |
| 2024-02-22 | 19.77 | $19.93 | 166500 |
| 2024-02-21 | 19.64 | $19.73 | 166300 |
| 2024-02-20 | 19.53 | $19.83 | 273100 |
| 2024-02-16 | 19.37 | $19.44 | 159824 |
| 2024-02-15 | 19.28 | $19.47 | 172903 |
| 2024-02-14 | 19.16 | $19.38 | 214440 |
| 2024-02-13 | 19.04 | $19.34 | 256533 |
| 2024-02-12 | 18.91 | $19.56 | 630821 |
| 2024-02-09 | 18.67 | $18.83 | 79800 |
| 2024-02-08 | 18.61 | $18.84 | 84700 |
| 2024-02-07 | 18.53 | $18.83 | 101300 |
| 2024-02-06 | 18.43 | $18.73 | 84200 |
| 2024-02-05 | 18.35 | $18.57 | 108114 |
| 2024-02-02 | 18.30 | $18.48 | 118400 |
| 2024-02-01 | 18.27 | $18.44 | 91400 |
| 2024-01-31 | 18.24 | $18.16 | 118545 |
| 2024-01-30 | 18.30 | $18.16 | 130000 |
| 2024-01-29 | 18.37 | $18.18 | 149300 |
| 2024-01-26 | 18.45 | $18.10 | 415555 |
| 2024-01-25 | 18.57 | $18.31 | 72238 |
| 2024-01-24 | 18.65 | $18.29 | 100701 |
| 2024-01-23 | 18.76 | $18.57 | 61114 |
| 2024-01-22 | 18.79 | $18.69 | 93726 |
| 2024-01-19 | 18.79 | $18.57 | 88612 |
| 2024-01-18 | 18.83 | $18.58 | 94900 |
| 2024-01-17 | 18.86 | $18.53 | 64700 |
| 2024-01-16 | 18.91 | $18.70 | 67200 |
| 2024-01-12 | 18.92 | $18.85 | 80140 |
| 2024-01-11 | 18.87 | $18.95 | 132700 |
| 2024-01-10 | 18.78 | $18.84 | 85235 |
| 2024-01-09 | 18.69 | $18.68 | 97800 |
| 2024-01-08 | 18.63 | $18.69 | 99100 |
| 2024-01-05 | 18.54 | $18.46 | 91800 |
| 2024-01-04 | 18.51 | $18.49 | 105310 |
| 2024-01-03 | 18.45 | $18.33 | 74300 |
| 2024-01-02 | 18.43 | $18.39 | 117000 |
| 2023-12-29 | 18.37 | $18.11 | 138645 |
| 2023-12-28 | 18.39 | $18.28 | 178808 |
| 2023-12-27 | 18.35 | $18.26 | 129772 |
| 2023-12-26 | 18.30 | $18.21 | 174200 |
| 2023-12-22 | 18.25 | $18.12 | 232500 |
| 2023-12-21 | 18.21 | $17.95 | 118400 |
| 2023-12-20 | 18.21 | $17.87 | 225116 |
| 2023-12-19 | 18.22 | $18.11 | 125125 |
| 2023-12-18 | 18.16 | $17.98 | 151149 |
| 2023-12-15 | 18.12 | $17.97 | 109200 |
| 2023-12-14 | 18.07 | $18.08 | 138600 |
| 2023-12-13 | 17.96 | $18.00 | 172206 |
| 2023-12-12 | 17.84 | $17.71 | 95413 |
| 2023-12-11 | 17.79 | $17.69 | 130100 |
| 2023-12-08 | 17.72 | $17.68 | 241115 |
| 2023-12-07 | 17.64 | $17.49 | 126508 |
| 2023-12-06 | 17.59 | $17.54 | 86545 |
| 2023-12-05 | 17.50 | $17.48 | 112543 |
| 2023-12-04 | 17.41 | $17.49 | 112210 |
| 2023-12-01 | 17.29 | $17.42 | 138800 |
| 2023-11-30 | 17.17 | $17.17 | 146024 |
| 2023-11-29 | 17.08 | $16.95 | 155530 |
| 2023-11-28 | 17.05 | $16.94 | 162800 |
| 2023-11-27 | 17.01 | $16.95 | 171000 |
| 2023-11-24 | 16.95 | $17.10 | 59318 |
| 2023-11-22 | 16.82 | $16.94 | 100400 |
| 2023-11-21 | 16.71 | $16.79 | 139728 |
| 2023-11-20 | 16.63 | $16.85 | 144331 |
| 2023-11-17 | 16.50 | $16.73 | 109600 |
| 2023-11-16 | 16.38 | $16.56 | 127100 |
| 2023-11-15 | 16.29 | $16.56 | 142229 |
| 2023-11-14 | 16.18 | $16.42 | 153500 |
| 2023-11-13 | 16.09 | $16.16 | 64325 |
| 2023-11-10 | 16.07 | $16.00 | 175400 |
| 2023-11-09 | 16.09 | $15.91 | 187747 |
| 2023-11-08 | 16.15 | $16.32 | 136120 |
| 2023-11-07 | 16.09 | $16.51 | 125902 |
| 2023-11-06 | 15.96 | $16.53 | 177229 |
| 2023-11-03 | 15.80 | $16.44 | 178900 |
| 2023-11-02 | 15.64 | $16.33 | 157700 |
| 2023-11-01 | 15.48 | $15.90 | 179746 |
| 2023-10-31 | 15.43 | $15.66 | 195100 |
| 2023-10-30 | 15.45 | $15.47 | 198900 |
| 2023-10-27 | 15.55 | $15.33 | 258600 |
| 2023-10-26 | 15.72 | $15.59 | 174609 |
| 2023-10-25 | 15.86 | $15.71 | 194200 |
| 2023-10-24 | 15.99 | $15.86 | 161000 |
| 2023-10-23 | 16.12 | $15.80 | 174941 |
| 2023-10-20 | 16.29 | $16.02 | 180841 |
| 2023-10-19 | 16.44 | $16.15 | 150800 |
| 2023-10-18 | 16.59 | $16.53 | 127527 |
| 2023-10-17 | 16.66 | $16.79 | 146600 |
| 2023-10-16 | 16.66 | $16.86 | 83226 |
| 2023-10-13 | 16.64 | $16.74 | 113317 |
| 2023-10-12 | 16.67 | $16.69 | 135137 |
| 2023-10-11 | 16.72 | $16.97 | 201054 |
| 2023-10-10 | 16.70 | $17.12 | 80912 |
| 2023-10-09 | 16.64 | $17.03 | 85213 |
| 2023-10-06 | 16.59 | $16.95 | 84100 |
| 2023-10-05 | 16.57 | $16.77 | 100228 |
| 2023-10-04 | 16.61 | $16.69 | 97700 |
| 2023-10-03 | 16.69 | $16.63 | 140800 |
| 2023-10-02 | 16.82 | $16.83 | 168300 |
| 2023-09-29 | 16.92 | $16.98 | 157929 |
| 2023-09-28 | 17.00 | $17.01 | 181000 |
| 2023-09-27 | 17.09 | $16.98 | 227000 |
| 2023-09-26 | 17.23 | $17.10 | 209801 |
| 2023-09-25 | 17.37 | $17.35 | 199203 |
| 2023-09-22 | 17.46 | $17.31 | 123045 |
| 2023-09-21 | 17.59 | $17.44 | 137100 |
| 2023-09-20 | 17.71 | $17.63 | 78634 |
| 2023-09-19 | 17.81 | $17.74 | 147100 |
| 2023-09-18 | 17.89 | $17.84 | 115700 |
| 2023-09-15 | 17.97 | $17.96 | 68915 |
| 2023-09-14 | 18.04 | $18.05 | 105101 |
| 2023-09-13 | 18.09 | $18.10 | 69800 |
| 2023-09-12 | 18.14 | $18.11 | 86634 |
| 2023-09-11 | 18.21 | $18.26 | 84437 |
| 2023-09-08 | 18.24 | $18.19 | 65400 |
| 2023-09-07 | 18.31 | $18.26 | 84458 |
| 2023-09-06 | 18.38 | $18.26 | 86001 |
| 2023-09-05 | 18.46 | $18.42 | 82900 |
| 2023-09-01 | 18.52 | $18.61 | 62049 |
| 2023-08-31 | 18.52 | $18.66 | 136400 |
| 2023-08-30 | 18.52 | $18.65 | 82400 |
| 2023-08-29 | 18.53 | $18.64 | 110000 |
| 2023-08-28 | 18.54 | $18.55 | 70300 |
| 2023-08-25 | 18.58 | $18.58 | 59200 |
| 2023-08-24 | 18.63 | $18.43 | 60618 |
| 2023-08-23 | 18.74 | $18.56 | 83000 |
| 2023-08-22 | 18.83 | $18.55 | 88601 |
| 2023-08-21 | 18.95 | $18.71 | 174719 |
| 2023-08-18 | 19.05 | $18.72 | 57900 |
| 2023-08-17 | 19.16 | $18.95 | 75413 |
| 2023-08-16 | 19.23 | $19.15 | 59139 |
| 2023-08-15 | 19.24 | $19.25 | 95900 |
| 2023-08-14 | 19.23 | $19.29 | 70031 |
| 2023-08-11 | 19.20 | $19.26 | 71616 |
| 2023-08-10 | 19.17 | $19.06 | 77132 |
| 2023-08-09 | 19.20 | $19.20 | 67922 |
| 2023-08-08 | 19.19 | $19.27 | 78800 |
| 2023-08-07 | 19.16 | $19.10 | 124800 |
| 2023-08-04 | 19.17 | $18.99 | 83506 |
| 2023-08-03 | 19.21 | $19.02 | 80200 |
| 2023-08-02 | 19.25 | $19.09 | 97312 |
| 2023-08-01 | 19.28 | $19.14 | 106200 |
| 2023-07-31 | 19.30 | $19.33 | 224900 |
| 2023-07-28 | 19.26 | $19.42 | 281000 |
| 2023-07-27 | 19.18 | $18.98 | 89938 |
| 2023-07-26 | 19.22 | $19.11 | 93833 |
| 2023-07-25 | 19.22 | $19.21 | 66100 |
| 2023-07-24 | 19.20 | $19.33 | 80800 |
| 2023-07-21 | 19.12 | $19.39 | 72500 |
| 2023-07-20 | 19.01 | $19.30 | 88200 |
| 2023-07-19 | 18.90 | $19.01 | 83700 |
| 2023-07-18 | 18.86 | $19.00 | 114900 |
| 2023-07-17 | 18.81 | $18.87 | 87053 |
| 2023-07-14 | 18.79 | $19.02 | 106600 |
| 2023-07-13 | 18.73 | $18.67 | 95800 |
| 2023-07-12 | 18.75 | $18.66 | 110335 |
| 2023-07-11 | 18.79 | $18.68 | 103800 |
| 2023-07-10 | 18.83 | $18.72 | 62337 |
| 2023-07-07 | 18.87 | $18.57 | 73700 |
| 2023-07-06 | 18.96 | $18.74 | 61700 |
| 2023-07-05 | 19.01 | $18.95 | 49100 |
| 2023-07-03 | 19.01 | $19.02 | 59400 |
| 2023-06-30 | 18.99 | $19.07 | 92500 |
| 2023-06-29 | 18.94 | $18.82 | 104800 |
| 2023-06-28 | 18.96 | $18.72 | 53779 |
| 2023-06-27 | 19.01 | $18.77 | 67233 |
| 2023-06-26 | 19.06 | $18.82 | 113900 |
| 2023-06-23 | 19.10 | $19.06 | 47600 |
| 2023-06-22 | 19.07 | $19.13 | 64937 |
| 2023-06-21 | 19.01 | $18.99 | 86801 |
| 2023-06-20 | 18.98 | $19.01 | 51936 |
| 2023-06-16 | 18.94 | $18.96 | 72900 |
| 2023-06-15 | 18.89 | $19.12 | 75750 |
| 2023-06-14 | 18.79 | $18.79 | 98620 |
| 2023-06-13 | 18.77 | $19.02 | 159900 |
| 2023-06-12 | 18.66 | $18.84 | 67485 |
| 2023-06-09 | 18.59 | $18.79 | 74600 |
| 2023-06-08 | 18.52 | $18.74 | 76200 |
| 2023-06-07 | 18.46 | $18.60 | 83700 |
| 2023-06-06 | 18.42 | $18.61 | 89700 |
| 2023-06-05 | 18.37 | $18.73 | 63526 |
| 2023-06-02 | 18.28 | $18.70 | 79745 |
| 2023-06-01 | 18.18 | $18.57 | 116239 |
| 2023-05-31 | 18.10 | $18.33 | 134007 |
| 2023-05-30 | 18.08 | $18.01 | 82944 |
| 2023-05-26 | 18.16 | $18.03 | 85901 |
| 2023-05-25 | 18.26 | $17.99 | 94231 |
| 2023-05-24 | 18.40 | $18.20 | 74916 |
| 2023-05-23 | 18.50 | $18.38 | 72800 |
| 2023-05-22 | 18.58 | $18.55 | 94841 |
| 2023-05-19 | 18.61 | $18.53 | 72543 |
| 2023-05-18 | 18.67 | $18.64 | 73300 |
| 2023-05-17 | 18.70 | $18.68 | 82017 |
| 2023-05-16 | 18.73 | $18.63 | 57434 |
| 2023-05-15 | 18.78 | $18.78 | 75100 |
| 2023-05-12 | 18.79 | $18.72 | 59621 |
| 2023-05-11 | 18.83 | $18.79 | 105600 |
| 2023-05-10 | 18.85 | $18.84 | 56815 |
| 2023-05-09 | 18.87 | $18.76 | 47300 |
| 2023-05-08 | 18.91 | $18.86 | 50900 |
| 2023-05-05 | 18.93 | $18.96 | 77100 |
| 2023-05-04 | 18.93 | $18.72 | 71515 |
| 2023-05-03 | 19.00 | $18.86 | 80607 |
| 2023-05-02 | 19.04 | $18.88 | 88726 |
| 2023-05-01 | 19.08 | $19.14 | 84000 |
| 2023-04-28 | 19.05 | $19.01 | 93744 |
| 2023-04-27 | 19.06 | $18.80 | 80519 |
| 2023-04-26 | 19.12 | $18.60 | 154300 |
| 2023-04-25 | 19.27 | $18.86 | 80623 |
| 2023-04-24 | 19.36 | $19.16 | 67159 |
| 2023-04-21 | 19.37 | $19.05 | 70600 |
| 2023-04-20 | 19.42 | $19.02 | 50100 |
| 2023-04-19 | 19.48 | $19.21 | 54700 |
| 2023-04-18 | 19.49 | $19.27 | 126035 |
| 2023-04-17 | 19.48 | $19.40 | 126200 |
| 2023-04-14 | 19.42 | $19.39 | 101000 |
| 2023-04-13 | 19.34 | $19.44 | 74210 |
| 2023-04-12 | 19.23 | $19.21 | 59026 |
| 2023-04-11 | 19.16 | $19.32 | 86226 |
| 2023-04-10 | 19.04 | $19.17 | 173137 |
| 2023-04-06 | 18.93 | $19.27 | 81700 |
| 2023-04-05 | 18.77 | $19.14 | 126238 |
| 2023-04-04 | 18.60 | $18.91 | 79606 |
| 2023-04-03 | 18.48 | $19.04 | 118637 |
| 2023-03-31 | 18.29 | $18.76 | 149922 |
| 2023-03-30 | 18.14 | $18.45 | 68000 |
| 2023-03-29 | 18.07 | $18.30 | 101047 |
| 2023-03-28 | 18.03 | $18.21 | 71300 |
| 2023-03-27 | 18.01 | $18.31 | 97100 |
| 2023-03-24 | 17.96 | $18.19 | 112300 |
| 2023-03-23 | 17.95 | $18.05 | 122530 |
| 2023-03-22 | 17.98 | $17.99 | 117500 |
| 2023-03-21 | 18.04 | $18.29 | 104500 |
| 2023-03-20 | 18.02 | $18.20 | 92935 |
| 2023-03-17 | 18.04 | $18.04 | 79800 |
| 2023-03-16 | 18.12 | $18.44 | 143200 |
| 2023-03-15 | 18.09 | $18.17 | 180822 |
| 2023-03-14 | 18.15 | $18.26 | 98500 |
| 2023-03-13 | 18.20 | $18.05 | 172200 |
| 2023-03-10 | 18.34 | $18.07 | 117335 |
| 2023-03-09 | 18.50 | $18.24 | 81500 |
| 2023-03-08 | 18.65 | $18.48 | 126116 |
| 2023-03-07 | 18.77 | $18.61 | 92808 |
| 2023-03-06 | 18.87 | $18.96 | 59000 |
| 2023-03-03 | 18.88 | $18.98 | 122501 |
| 2023-03-02 | 18.90 | $18.83 | 106800 |
| 2023-03-01 | 18.97 | $18.88 | 53120 |
| 2023-02-28 | 19.04 | $18.83 | 187600 |
| 2023-02-27 | 19.15 | $19.01 | 92633 |
| 2023-02-24 | 19.23 | $19.04 | 96600 |
| 2023-02-23 | 19.32 | $19.16 | 64732 |
| 2023-02-22 | 19.40 | $19.18 | 51883 |
| 2023-02-21 | 19.48 | $19.26 | 72225 |
| 2023-02-17 | 19.56 | $19.57 | 72800 |
| 2023-02-16 | 19.56 | $19.55 | 101500 |
| 2023-02-15 | 19.56 | $19.75 | 161700 |
| 2023-02-14 | 19.51 | $19.68 | 72700 |
| 2023-02-13 | 19.46 | $19.66 | 78300 |
| 2023-02-10 | 19.41 | $19.46 | 68000 |
| 2023-02-09 | 19.42 | $19.25 | 84200 |
| 2023-02-08 | 19.50 | $19.47 | 41628 |
| 2023-02-07 | 19.52 | $19.51 | 105412 |
| 2023-02-06 | 19.54 | $19.43 | 108000 |
| 2023-02-03 | 19.59 | $19.67 | 78949 |
| 2023-02-02 | 19.58 | $19.76 | 180700 |
| 2023-02-01 | 19.53 | $19.84 | 105200 |
| 2023-01-31 | 19.46 | $19.65 | 84000 |
| 2023-01-30 | 19.42 | $19.37 | 143600 |
| 2023-01-27 | 19.48 | $19.49 | 122013 |
| 2023-01-26 | 19.50 | $19.60 | 70300 |
| 2023-01-25 | 19.51 | $19.52 | 203438 |
| 2023-01-24 | 19.54 | $19.63 | 196800 |
| 2023-01-23 | 19.54 | $19.59 | 308543 |
| 2023-01-20 | 19.56 | $19.52 | 112408 |
| 2023-01-19 | 19.62 | $19.38 | 228700 |
| 2023-01-18 | 19.73 | $19.55 | 154900 |
| 2023-01-17 | 19.81 | $19.83 | 128328 |
| 2023-01-13 | 19.82 | $19.94 | 154300 |
| 2023-01-12 | 19.80 | $19.96 | 77400 |
| 2023-01-11 | 19.77 | $19.95 | 94600 |
| 2023-01-10 | 19.74 | $19.84 | 104700 |
| 2023-01-09 | 19.74 | $19.76 | 140847 |
| 2023-01-06 | 19.77 | $20.01 | 85000 |
| 2023-01-05 | 19.73 | $19.86 | 76900 |
| 2023-01-04 | 19.73 | $20.11 | 90900 |
| 2023-01-03 | 19.66 | $19.96 | 138828 |
| 2022-12-30 | 19.61 | $19.81 | 103225 |
| 2022-12-29 | 19.61 | $19.78 | 95800 |
| 2022-12-28 | 19.63 | $19.48 | 114427 |
| 2022-12-27 | 19.74 | $19.67 | 90924 |
| 2022-12-23 | 19.83 | $19.81 | 62900 |
| 2022-12-22 | 19.89 | $19.84 | 76128 |
| 2022-12-21 | 19.96 | $19.81 | 146400 |
| 2022-12-20 | 20.05 | $19.78 | 97500 |
| 2022-12-19 | 20.18 | $19.79 | 90200 |
| 2022-12-16 | 20.33 | $19.83 | 149730 |
| 2022-12-15 | 20.50 | $20.32 | 115918 |
| 2022-12-14 | 20.56 | $20.63 | 103235 |
| 2022-12-13 | 20.52 | $20.51 | 70548 |
| 2022-12-12 | 20.52 | $20.39 | 65200 |
| 2022-12-09 | 20.55 | $20.20 | 70300 |
| 2022-12-08 | 20.64 | $20.47 | 144300 |
| 2022-12-07 | 20.67 | $20.42 | 94400 |
| 2022-12-06 | 20.71 | $20.27 | 78100 |
| 2022-12-05 | 20.81 | $20.42 | 88717 |
| 2022-12-02 | 20.87 | $20.82 | 40534 |
| 2022-12-01 | 20.82 | $20.78 | 124118 |
| 2022-11-30 | 20.76 | $20.92 | 150940 |
| 2022-11-29 | 20.65 | $20.36 | 104134 |
| 2022-11-28 | 20.67 | $20.40 | 60000 |
| 2022-11-25 | 20.69 | $20.65 | 34600 |
| 2022-11-23 | 20.62 | $20.55 | 63500 |
| 2022-11-22 | 20.56 | $20.57 | 68500 |
| 2022-11-21 | 20.48 | $20.23 | 56734 |
| 2022-11-18 | 20.48 | $20.35 | 74900 |
| 2022-11-17 | 20.44 | $20.17 | 64000 |
| 2022-11-16 | 20.43 | $20.06 | 63400 |
| 2022-11-15 | 20.46 | $20.08 | 102414 |
| 2022-11-14 | 20.48 | $20.23 | 79546 |
| 2022-11-11 | 20.44 | $20.32 | 102200 |
| 2022-11-10 | 20.36 | $20.63 | 92939 |
| 2022-11-09 | 20.16 | $19.87 | 84021 |
| 2022-11-08 | 20.14 | $20.17 | 119905 |
| 2022-11-07 | 20.03 | $20.07 | 102884 |
| 2022-11-04 | 19.91 | $19.65 | 86817 |
| 2022-11-03 | 19.88 | $19.52 | 75519 |
| 2022-11-02 | 19.89 | $19.64 | 140554 |
| 2022-11-01 | 19.86 | $19.94 | 165405 |
| 2022-10-31 | 19.72 | $19.98 | 128515 |
| 2022-10-28 | 19.52 | $20.00 | 169500 |
| 2022-10-27 | 19.27 | $19.75 | 85117 |
| 2022-10-26 | 19.05 | $19.71 | 71600 |
| 2022-10-25 | 18.78 | $19.50 | 147235 |
| 2022-10-24 | 18.52 | $19.04 | 200748 |
| 2022-10-21 | 18.35 | $18.59 | 88200 |
| 2022-10-20 | 18.29 | $18.25 | 202808 |
| 2022-10-19 | 18.33 | $18.27 | 75604 |
| 2022-10-18 | 18.37 | $18.76 | 84188 |
| 2022-10-17 | 18.27 | $18.60 | 109200 |
| 2022-10-14 | 18.20 | $18.27 | 60914 |
| 2022-10-13 | 18.22 | $18.51 | 93736 |
| 2022-10-12 | 18.17 | $18.16 | 53300 |
| 2022-10-11 | 18.24 | $18.17 | 103821 |
| 2022-10-10 | 18.32 | $18.18 | 83822 |
| 2022-10-07 | 18.41 | $18.33 | 116228 |
| 2022-10-06 | 18.49 | $18.87 | 67200 |
| 2022-10-05 | 18.42 | $19.06 | 90541 |
| 2022-10-04 | 18.27 | $19.11 | 88524 |
| 2022-10-03 | 18.09 | $18.55 | 59100 |
| 2022-09-30 | 18.05 | $18.12 | 72611 |
| 2022-09-29 | 18.15 | $18.23 | 99039 |
| 2022-09-28 | 18.25 | $18.56 | 135413 |
| 2022-09-27 | 18.27 | $18.01 | 160500 |
| 2022-09-26 | 18.47 | $18.04 | 150600 |
| 2022-09-23 | 18.73 | $18.43 | 208600 |
| 2022-09-22 | 18.92 | $18.69 | 88300 |
| 2022-09-21 | 19.08 | $18.73 | 91819 |
| 2022-09-20 | 19.26 | $19.11 | 103534 |
| 2022-09-19 | 19.37 | $19.37 | 175303 |
| 2022-09-16 | 19.43 | $19.42 | 101300 |
| 2022-09-15 | 19.49 | $19.66 | 89100 |
| 2022-09-14 | 19.49 | $19.39 | 81139 |
| 2022-09-13 | 19.58 | $19.37 | 148600 |
| 2022-09-12 | 19.70 | $20.20 | 73239 |
| 2022-09-09 | 19.58 | $20.16 | 63543 |
| 2022-09-08 | 19.46 | $19.95 | 45839 |
| 2022-09-07 | 19.38 | $19.69 | 54500 |
| 2022-09-06 | 19.38 | $19.32 | 98425 |
| 2022-09-02 | 19.49 | $19.36 | 62905 |
| 2022-09-01 | 19.63 | $19.63 | 125531 |
| 2022-08-31 | 19.72 | $19.42 | 90912 |
| 2022-08-30 | 19.90 | $19.55 | 126600 |
| 2022-08-29 | 20.07 | $19.73 | 99103 |
| 2022-08-26 | 20.24 | $19.75 | 127300 |
| 2022-08-25 | 20.44 | $20.25 | 202300 |
| 2022-08-24 | 20.52 | $20.09 | 65400 |
| 2022-08-23 | 20.67 | $20.09 | 76900 |
| 2022-08-22 | 20.86 | $20.18 | 118530 |
| 2022-08-19 | 21.05 | $20.71 | 99500 |
| 2022-08-18 | 21.12 | $21.08 | 62600 |
| 2022-08-17 | 21.08 | $21.02 | 65400 |
| 2022-08-16 | 21.05 | $21.04 | 68600 |
| 2022-08-15 | 21.00 | $21.25 | 99200 |
| 2022-08-12 | 20.87 | $21.05 | 70700 |
| 2022-08-11 | 20.77 | $20.75 | 75028 |
| 2022-08-10 | 20.74 | $20.91 | 58347 |
| 2022-08-09 | 20.65 | $20.53 | 68828 |
| 2022-08-08 | 20.66 | $20.66 | 89500 |
| 2022-08-05 | 20.63 | $20.59 | 58400 |
| 2022-08-04 | 20.62 | $20.62 | 90401 |
| 2022-08-03 | 20.58 | $20.62 | 77802 |
| 2022-08-02 | 20.54 | $20.41 | 104738 |
| 2022-08-01 | 20.56 | $20.42 | 134406 |
| 2022-07-29 | 20.57 | $20.58 | 167643 |
| 2022-07-28 | 20.53 | $20.54 | 110506 |
| 2022-07-27 | 20.50 | $20.43 | 79203 |
| 2022-07-26 | 20.49 | $20.27 | 95500 |
| 2022-07-25 | 20.52 | $20.19 | 105905 |
| 2022-07-22 | 20.59 | $20.17 | 144700 |
| 2022-07-21 | 20.67 | $20.35 | 125605 |
| 2022-07-20 | 20.71 | $20.41 | 129100 |
| 2022-07-19 | 20.74 | $20.76 | 82900 |
| 2022-07-18 | 20.66 | $20.24 | 113300 |
| 2022-07-15 | 20.72 | $20.43 | 157800 |
| 2022-07-14 | 20.72 | $20.06 | 183019 |
| 2022-07-13 | 20.84 | $20.67 | 53606 |
| 2022-07-12 | 20.79 | $20.74 | 87310 |
| 2022-07-11 | 20.70 | $20.93 | 69600 |
| 2022-07-08 | 20.52 | $20.97 | 53142 |
| 2022-07-07 | 20.28 | $20.74 | 61100 |
| 2022-07-06 | 20.06 | $20.47 | 59100 |
| 2022-07-05 | 19.88 | $20.36 | 69500 |
| 2022-07-01 | 19.70 | $20.19 | 50800 |
| 2022-06-30 | 19.52 | $19.94 | 82224 |
| 2022-06-29 | 19.39 | $19.81 | 76400 |
| 2022-06-28 | 19.28 | $19.70 | 91127 |
| 2022-06-27 | 19.17 | $20.09 | 66126 |
| 2022-06-24 | 18.93 | $20.02 | 72337 |
| 2022-06-23 | 18.67 | $19.50 | 102221 |
| 2022-06-22 | 18.52 | $18.86 | 101424 |
| 2022-06-21 | 18.55 | $18.79 | 88200 |
| 2022-06-17 | 18.63 | $18.32 | 98600 |
| 2022-06-16 | 18.88 | $18.24 | 139531 |
| 2022-06-15 | 19.22 | $18.94 | 110615 |
| 2022-06-14 | 19.42 | $18.46 | 121039 |
| 2022-06-13 | 19.82 | $18.71 | 206500 |
| 2022-06-10 | 20.25 | $19.71 | 126700 |
| 2022-06-09 | 20.45 | $20.34 | 142601 |
| 2022-06-08 | 20.50 | $20.47 | 66300 |
| 2022-06-07 | 20.52 | $20.69 | 77049 |
| 2022-06-06 | 20.47 | $20.38 | 84400 |
| 2022-06-03 | 20.52 | $20.51 | 43900 |
| 2022-06-02 | 20.54 | $20.87 | 46030 |
| 2022-06-01 | 20.45 | $20.59 | 102033 |
| 2022-05-31 | 20.44 | $20.93 | 107700 |
| 2022-05-27 | 20.32 | $21.25 | 81000 |
| 2022-05-26 | 20.08 | $20.63 | 63815 |
| 2022-05-25 | 19.99 | $20.34 | 55500 |
| 2022-05-24 | 19.97 | $20.32 | 56600 |
| 2022-05-23 | 19.97 | $20.35 | 86008 |
| 2022-05-20 | 19.97 | $20.29 | 76112 |
| 2022-05-19 | 20.00 | $20.18 | 71810 |
| 2022-05-18 | 20.08 | $20.43 | 66805 |
| 2022-05-17 | 20.11 | $20.95 | 59921 |
| 2022-05-16 | 20.00 | $20.45 | 104200 |
| 2022-05-13 | 20.02 | $20.10 | 98341 |
| 2022-05-12 | 20.18 | $19.97 | 84505 |
| 2022-05-11 | 20.42 | $19.92 | 74442 |
| 2022-05-10 | 20.75 | $20.20 | 77200 |
| 2022-05-09 | 21.06 | $20.04 | 182438 |
| 2022-05-06 | 21.51 | $21.28 | 49200 |
| 2022-05-05 | 21.66 | $21.35 | 71748 |
| 2022-05-04 | 21.83 | $21.99 | 64400 |
| 2022-05-03 | 21.84 | $21.55 | 80800 |
| 2022-05-02 | 21.99 | $21.49 | 115725 |
| 2022-04-29 | 22.19 | $21.96 | 86500 |
| 2022-04-28 | 22.30 | $22.38 | 82832 |
| 2022-04-27 | 22.29 | $21.73 | 79300 |
| 2022-04-26 | 22.49 | $21.68 | 92135 |
| 2022-04-25 | 22.75 | $22.00 | 106200 |
| 2022-04-22 | 22.96 | $22.10 | 93700 |
| 2022-04-21 | 23.19 | $22.95 | 64600 |
| 2022-04-20 | 23.18 | $23.13 | 93834 |
| 2022-04-19 | 23.12 | $22.96 | 83700 |
| 2022-04-18 | 23.08 | $22.75 | 93522 |
| 2022-04-14 | 23.10 | $23.02 | 128326 |
| 2022-04-13 | 23.03 | $22.98 | 76939 |
| 2022-04-12 | 22.95 | $22.74 | 166847 |
| 2022-04-11 | 22.93 | $22.77 | 173828 |
| 2022-04-08 | 22.88 | $23.05 | 103500 |
| 2022-04-07 | 22.73 | $22.96 | 83022 |
| 2022-04-06 | 22.57 | $22.36 | 96786 |
| 2022-04-05 | 22.56 | $22.32 | 138500 |
| 2022-04-04 | 22.55 | $22.47 | 82305 |
| 2022-04-01 | 22.49 | $22.67 | 82000 |
| 2022-03-31 | 22.34 | $22.26 | 151500 |
| 2022-03-30 | 22.29 | $22.43 | 59600 |
| 2022-03-29 | 22.17 | $22.37 | 69911 |
| 2022-03-28 | 22.04 | $22.15 | 77900 |
| 2022-03-25 | 21.95 | $21.96 | 69400 |
| 2022-03-24 | 21.90 | $21.78 | 123021 |
| 2022-03-23 | 21.89 | $21.64 | 182542 |
| 2022-03-22 | 21.92 | $22.20 | 63700 |
| 2022-03-21 | 21.78 | $22.11 | 98900 |
| 2022-03-18 | 21.64 | $22.23 | 52900 |
| 2022-03-17 | 21.42 | $22.13 | 76401 |
| 2022-03-16 | 21.20 | $21.59 | 73800 |
| 2022-03-15 | 21.09 | $21.38 | 52826 |
| 2022-03-14 | 21.04 | $20.95 | 71200 |
| 2022-03-11 | 21.11 | $21.02 | 50400 |
| 2022-03-10 | 21.19 | $21.26 | 52411 |
| 2022-03-09 | 21.21 | $21.33 | 58404 |
| 2022-03-08 | 21.21 | $20.91 | 159711 |
| 2022-03-07 | 21.36 | $21.35 | 81012 |
| 2022-03-04 | 21.40 | $21.77 | 65240 |
| 2022-03-03 | 21.32 | $21.80 | 68014 |
| 2022-03-02 | 21.23 | $21.80 | 115100 |
| 2022-03-01 | 21.11 | $21.37 | 84847 |
| 2022-02-28 | 21.12 | $21.57 | 98100 |
| 2022-02-25 | 21.07 | $21.63 | 110302 |
| 2022-02-24 | 21.01 | $20.86 | 177804 |
| 2022-02-23 | 21.18 | $20.62 | 98435 |
| 2022-02-22 | 21.48 | $21.05 | 115100 |
| 2022-02-18 | 21.72 | $21.54 | 47700 |
| 2022-02-17 | 21.85 | $21.67 | 52131 |
| 2022-02-16 | 21.99 | $22.06 | 41400 |
| 2022-02-15 | 22.03 | $22.08 | 48632 |
| 2022-02-14 | 22.09 | $21.78 | 72652 |
| 2022-02-11 | 22.26 | $22.08 | 77400 |
| 2022-02-10 | 22.38 | $22.49 | 74000 |
| 2022-02-09 | 22.40 | $22.85 | 103300 |
| 2022-02-08 | 22.31 | $22.75 | 75330 |
| 2022-02-07 | 22.25 | $22.68 | 64200 |
| 2022-02-04 | 22.20 | $22.90 | 35504 |
| 2022-02-03 | 22.08 | $22.71 | 61008 |
| 2022-02-02 | 22.00 | $23.15 | 69813 |
| 2022-02-01 | 21.77 | $22.88 | 53200 |
| 2022-01-31 | 21.60 | $22.60 | 90800 |
| 2022-01-28 | 21.49 | $22.12 | 76000 |
| 2022-01-27 | 21.52 | $21.47 | 98942 |
| 2022-01-26 | 21.79 | $21.27 | 115303 |
| 2022-01-25 | 22.19 | $21.32 | 104738 |
| 2022-01-24 | 22.68 | $21.47 | 299900 |
| 2022-01-21 | 23.24 | $21.94 | 256400 |
| 2022-01-20 | 23.78 | $23.15 | 86823 |
| 2022-01-19 | 24.06 | $23.44 | 109998 |
| 2022-01-18 | 24.31 | $24.23 | 96437 |
| 2022-01-14 | 24.37 | $24.35 | 66000 |
| 2022-01-13 | 24.41 | $24.11 | 82232 |
| 2022-01-12 | 24.53 | $24.76 | 68534 |
| 2022-01-11 | 24.48 | $24.29 | 73200 |
| 2022-01-10 | 24.56 | $23.83 | 101500 |
| 2022-01-07 | 24.80 | $23.93 | 75700 |
| 2022-01-06 | 25.07 | $24.16 | 92120 |
| 2022-01-05 | 25.32 | $24.61 | 88505 |
| 2022-01-04 | 25.47 | $24.92 | 90100 |
| 2022-01-03 | 25.56 | $25.34 | 95200 |
| 2021-12-31 | 25.52 | $25.64 | 60400 |
| 2021-12-30 | 25.37 | $25.59 | 55919 |
| 2021-12-29 | 25.19 | $25.37 | 38100 |
| 2021-12-28 | 25.04 | $25.20 | 34012 |
| 2021-12-27 | 24.90 | $25.20 | 89802 |
| 2021-12-23 | 24.73 | $25.08 | 76704 |
| 2021-12-22 | 24.56 | $25.04 | 79900 |
| 2021-12-21 | 24.36 | $24.66 | 69700 |
| 2021-12-20 | 24.23 | $24.38 | 91700 |
| 2021-12-17 | 24.15 | $24.17 | 56038 |
| 2021-12-16 | 24.13 | $24.62 | 71052 |
| 2021-12-15 | 23.96 | $25.07 | 112832 |
| 2021-12-14 | 23.62 | $24.02 | 42034 |
| 2021-12-13 | 23.53 | $23.98 | 51006 |
| 2021-12-10 | 23.44 | $23.95 | 46000 |
| 2021-12-09 | 23.34 | $23.56 | 49222 |
| 2021-12-08 | 23.34 | $23.61 | 65500 |
| 2021-12-07 | 23.34 | $23.31 | 113844 |
| 2021-12-06 | 23.44 | $23.45 | 103700 |
| 2021-12-03 | 23.52 | $23.06 | 75100 |
| 2021-12-02 | 23.75 | $23.43 | 60000 |
| 2021-12-01 | 23.91 | $23.54 | 51601 |
| 2021-11-30 | 24.08 | $23.52 | 80939 |
| 2021-11-29 | 24.29 | $24.08 | 111537 |
| 2021-11-26 | 24.37 | $23.93 | 49432 |
| 2021-11-24 | 24.51 | $24.15 | 42200 |
| 2021-11-23 | 24.62 | $24.15 | 73130 |
| 2021-11-22 | 24.74 | $24.33 | 51500 |
| 2021-11-19 | 24.83 | $24.41 | 48600 |
| 2021-11-18 | 24.91 | $24.59 | 43006 |
| 2021-11-17 | 24.94 | $24.71 | 51550 |
| 2021-11-16 | 24.94 | $24.66 | 60200 |
| 2021-11-15 | 24.95 | $24.50 | 56800 |
| 2021-11-12 | 25.00 | $24.68 | 36200 |
| 2021-11-11 | 25.00 | $24.60 | 47109 |
| 2021-11-10 | 25.01 | $24.69 | 51235 |
| 2021-11-09 | 25.00 | $24.72 | 65800 |
| 2021-11-08 | 24.96 | $24.69 | 74349 |
| 2021-11-05 | 24.91 | $24.50 | 61900 |
| 2021-11-04 | 24.90 | $24.63 | 81045 |
| 2021-11-03 | 24.84 | $24.90 | 50904 |
| 2021-11-02 | 24.67 | $24.83 | 60618 |
| 2021-11-01 | 24.47 | $24.76 | 80538 |
| 2021-10-29 | 24.25 | $24.78 | 146300 |
| 2021-10-28 | 23.96 | $24.29 | 96834 |
| 2021-10-27 | 23.77 | $23.95 | 62300 |
| 2021-10-26 | 23.63 | $23.99 | 55600 |
| 2021-10-25 | 23.45 | $23.95 | 75900 |
| 2021-10-22 | 23.23 | $23.83 | 84800 |
| 2021-10-21 | 23.01 | $23.53 | 86800 |
| 2021-10-20 | 22.84 | $23.43 | 101907 |
| 2021-10-19 | 22.66 | $23.10 | 159300 |
| 2021-10-18 | 22.54 | $22.85 | 169822 |
| 2021-10-15 | 22.49 | $22.69 | 212512 |
| 2021-10-14 | 22.48 | $22.72 | 288707 |
| 2021-10-13 | 22.47 | $22.72 | 84809 |
| 2021-10-12 | 22.45 | $22.71 | 61739 |
| 2021-10-11 | 22.45 | $22.83 | 99700 |
| 2021-10-08 | 22.41 | $22.85 | 52324 |
| 2021-10-07 | 22.36 | $22.94 | 68000 |
| 2021-10-06 | 22.29 | $22.56 | 86100 |
| 2021-10-05 | 22.33 | $22.65 | 85500 |
| 2021-10-04 | 22.36 | $22.41 | 92800 |
| 2021-10-01 | 22.48 | $22.77 | 110646 |
| 2021-09-30 | 22.52 | $22.65 | 87735 |
| 2021-09-29 | 22.62 | $22.80 | 94357 |
| 2021-09-28 | 22.70 | $22.49 | 176800 |
| 2021-09-27 | 22.91 | $22.88 | 89500 |
| 2021-09-24 | 23.06 | $23.15 | 77300 |
| 2021-09-23 | 23.15 | $23.33 | 68400 |
| 2021-09-22 | 23.22 | $23.16 | 46200 |
| 2021-09-21 | 23.37 | $23.06 | 113625 |
| 2021-09-20 | 23.59 | $22.94 | 155100 |
| 2021-09-17 | 23.90 | $23.37 | 216653 |
| 2021-09-16 | 24.15 | $24.03 | 62809 |
| 2021-09-15 | 24.24 | $24.09 | 71900 |
| 2021-09-14 | 24.35 | $23.92 | 65420 |
| 2021-09-13 | 24.52 | $24.15 | 104942 |
| 2021-09-10 | 24.67 | $24.45 | 47300 |
| 2021-09-09 | 24.75 | $24.57 | 83446 |
| 2021-09-08 | 24.82 | $24.77 | 52734 |
| 2021-09-07 | 24.83 | $24.74 | 72401 |
| 2021-09-03 | 24.85 | $24.87 | 65631 |
| 2021-09-02 | 24.84 | $24.84 | 46800 |
| 2021-09-01 | 24.83 | $24.77 | 76900 |
| 2021-08-31 | 24.83 | $24.74 | 68800 |
| 2021-08-30 | 24.85 | $24.55 | 92200 |
| 2021-08-27 | 24.93 | $24.53 | 42610 |
| 2021-08-26 | 25.03 | $24.58 | 96842 |
| 2021-08-25 | 25.13 | $25.03 | 73600 |
| 2021-08-24 | 25.11 | $24.88 | 62500 |
| 2021-08-23 | 25.12 | $24.81 | 60400 |
| 2021-08-20 | 25.16 | $24.77 | 62328 |
| 2021-08-19 | 25.21 | $24.79 | 127200 |
| 2021-08-18 | 25.25 | $25.44 | 66200 |
| 2021-08-17 | 25.09 | $25.58 | 168185 |
| 2021-08-16 | 24.85 | $25.00 | 90034 |
| 2021-08-13 | 24.73 | $24.76 | 69717 |
| 2021-08-12 | 24.66 | $24.71 | 45601 |
| 2021-08-11 | 24.58 | $24.60 | 95000 |
| 2021-08-10 | 24.52 | $24.64 | 84000 |
| 2021-08-09 | 24.42 | $24.50 | 148500 |
| 2021-08-06 | 24.35 | $24.22 | 61037 |
| 2021-08-05 | 24.34 | $24.09 | 121234 |
| 2021-08-04 | 24.37 | $24.26 | 174525 |
| 2021-08-03 | 24.34 | $24.56 | 55448 |
| 2021-08-02 | 24.22 | $24.32 | 74400 |
| 2021-07-30 | 24.13 | $24.25 | 71117 |
| 2021-07-29 | 24.05 | $23.99 | 55900 |
| 2021-07-28 | 24.02 | $23.91 | 55229 |
| 2021-07-27 | 24.02 | $23.83 | 55400 |
| 2021-07-26 | 24.03 | $23.94 | 60700 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
53.03
2026-07-22
Close Price
$18.85
Vol: 165322
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
18.00
Average
49.75
Maximum
73.19
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 53.03 | $18.85 | 165322 |
| 2026-07-21 | 54.94 | $18.97 | 204900 |
| 2026-07-20 | 54.02 | $18.90 | 251700 |
| 2026-07-17 | 51.89 | $18.74 | 765241 |
| 2026-07-16 | 52.76 | $18.80 | 250525 |
| 2026-07-15 | 49.27 | $18.54 | 163247 |
| 2026-07-14 | 48.00 | $18.45 | 265500 |
| 2026-07-13 | 52.27 | $18.76 | 240300 |
| 2026-07-10 | 55.76 | $18.99 | 136200 |
| 2026-07-09 | 58.00 | $19.13 | 186900 |
| 2026-07-08 | 54.80 | $18.87 | 214271 |
| 2026-07-07 | 59.26 | $19.14 | 216606 |
| 2026-07-06 | 57.68 | $19.01 | 386973 |
| 2026-07-02 | 57.32 | $18.98 | 667110 |
| 2026-07-01 | 53.68 | $18.69 | 275900 |
| 2026-06-30 | 54.29 | $18.73 | 340726 |
| 2026-06-29 | 55.18 | $18.79 | 387218 |
| 2026-06-26 | 52.60 | $18.58 | 326636 |
| 2026-06-25 | 49.30 | $18.33 | 404437 |
| 2026-06-24 | 45.25 | $18.05 | 1.1M |
| 2026-06-23 | 57.99 | $18.86 | 160631 |
| 2026-06-22 | 58.57 | $18.89 | 237400 |
| 2026-06-18 | 54.37 | $18.60 | 87141 |
| 2026-06-17 | 53.61 | $18.55 | 90700 |
| 2026-06-16 | 53.95 | $18.57 | 61829 |
| 2026-06-15 | 55.30 | $18.65 | 120000 |
| 2026-06-12 | 55.04 | $18.63 | 97415 |
| 2026-06-11 | 55.67 | $18.67 | 111441 |
| 2026-06-10 | 53.90 | $18.53 | 143459 |
| 2026-06-09 | 54.49 | $18.57 | 122038 |
| 2026-06-08 | 49.51 | $18.19 | 200800 |
| 2026-06-05 | 50.34 | $18.25 | 184506 |
| 2026-06-04 | 45.90 | $17.94 | 131100 |
| 2026-06-03 | 42.94 | $17.75 | 118903 |
| 2026-06-02 | 43.29 | $17.78 | 229710 |
| 2026-06-01 | 51.23 | $18.37 | 126253 |
| 2026-05-29 | 56.21 | $18.67 | 146060 |
| 2026-05-28 | 55.39 | $18.61 | 115800 |
| 2026-05-27 | 50.85 | $18.30 | 136200 |
| 2026-05-26 | 51.98 | $18.37 | 193100 |
| 2026-05-22 | 54.11 | $18.50 | 79804 |
| 2026-05-21 | 53.70 | $18.47 | 102100 |
| 2026-05-20 | 56.28 | $18.63 | 172969 |
| 2026-05-19 | 54.86 | $18.52 | 145500 |
| 2026-05-18 | 52.74 | $18.36 | 189432 |
| 2026-05-15 | 48.59 | $18.07 | 106400 |
| 2026-05-14 | 51.40 | $18.26 | 95700 |
| 2026-05-13 | 54.39 | $18.45 | 80336 |
| 2026-05-12 | 54.87 | $18.48 | 94084 |
| 2026-05-11 | 52.49 | $18.30 | 82328 |
| 2026-05-08 | 54.31 | $18.42 | 61000 |
| 2026-05-07 | 52.75 | $18.30 | 85800 |
| 2026-05-06 | 54.21 | $18.40 | 79538 |
| 2026-05-05 | 52.97 | $18.30 | 94700 |
| 2026-05-04 | 51.99 | $18.22 | 122100 |
| 2026-05-01 | 56.80 | $18.56 | 89313 |
| 2026-04-30 | 58.30 | $18.66 | 171500 |
| 2026-04-29 | 56.55 | $18.50 | 164546 |
| 2026-04-28 | 53.78 | $18.26 | 86200 |
| 2026-04-27 | 54.19 | $18.29 | 278300 |
| 2026-04-24 | 45.98 | $17.66 | 127565 |
| 2026-04-23 | 48.75 | $17.87 | 127627 |
| 2026-04-22 | 51.26 | $18.05 | 130680 |
| 2026-04-21 | 54.21 | $18.25 | 147429 |
| 2026-04-20 | 55.42 | $18.33 | 133611 |
| 2026-04-17 | 54.82 | $18.28 | 121200 |
| 2026-04-16 | 51.34 | $18.00 | 105077 |
| 2026-04-15 | 53.44 | $18.15 | 92529 |
| 2026-04-14 | 48.95 | $17.81 | 235200 |
| 2026-04-13 | 51.01 | $17.96 | 127402 |
| 2026-04-10 | 48.83 | $17.80 | 71800 |
| 2026-04-09 | 48.42 | $17.77 | 99300 |
| 2026-04-08 | 45.95 | $17.59 | 104001 |
| 2026-04-07 | 39.38 | $17.16 | 87223 |
| 2026-04-06 | 39.81 | $17.20 | 113608 |
| 2026-04-02 | 39.34 | $17.17 | 112014 |
| 2026-04-01 | 41.06 | $17.34 | 127746 |
| 2026-03-31 | 32.08 | $16.80 | 199014 |
| 2026-03-30 | 22.76 | $16.35 | 305200 |
| 2026-03-27 | 24.93 | $16.65 | 133944 |
| 2026-03-26 | 29.67 | $17.18 | 280905 |
| 2026-03-25 | 28.70 | $17.14 | 161212 |
| 2026-03-24 | 28.23 | $17.12 | 109123 |
| 2026-03-23 | 29.62 | $17.27 | 206663 |
| 2026-03-20 | 28.04 | $17.20 | 142222 |
| 2026-03-19 | 30.25 | $17.44 | 95822 |
| 2026-03-18 | 31.63 | $17.58 | 152334 |
| 2026-03-17 | 35.84 | $17.96 | 147800 |
| 2026-03-16 | 34.76 | $17.91 | 124500 |
| 2026-03-13 | 32.14 | $17.79 | 134139 |
| 2026-03-12 | 34.20 | $17.98 | 115000 |
| 2026-03-11 | 37.45 | $18.25 | 77400 |
| 2026-03-10 | 38.75 | $18.35 | 77350 |
| 2026-03-09 | 36.67 | $18.25 | 126131 |
| 2026-03-06 | 37.76 | $18.34 | 110100 |
| 2026-03-05 | 40.72 | $18.57 | 164913 |
| 2026-03-04 | 47.12 | $18.99 | 92115 |
| 2026-03-03 | 46.94 | $18.98 | 161321 |
| 2026-03-02 | 50.17 | $19.17 | 183834 |
| 2026-02-27 | 52.33 | $19.29 | 156820 |
| 2026-02-26 | 49.21 | $19.11 | 116000 |
| 2026-02-25 | 46.82 | $18.98 | 104728 |
| 2026-02-24 | 47.81 | $19.04 | 85900 |
| 2026-02-23 | 47.63 | $19.03 | 132137 |
| 2026-02-20 | 46.27 | $18.95 | 116231 |
| 2026-02-19 | 52.25 | $19.32 | 110649 |
| 2026-02-18 | 52.25 | $19.32 | 134100 |
| 2026-02-17 | 49.55 | $19.15 | 162606 |
| 2026-02-13 | 48.07 | $19.06 | 77600 |
| 2026-02-12 | 48.52 | $19.09 | 97236 |
| 2026-02-11 | 48.52 | $19.09 | 84400 |
| 2026-02-10 | 45.76 | $18.91 | 136708 |
| 2026-02-09 | 47.23 | $19.02 | 173505 |
| 2026-02-06 | 48.58 | $19.12 | 213000 |
| 2026-02-05 | 44.36 | $18.84 | 153305 |
| 2026-02-04 | 49.45 | $19.21 | 157608 |
| 2026-02-03 | 46.29 | $19.01 | 148174 |
| 2026-02-02 | 50.49 | $19.29 | 143707 |
| 2026-01-30 | 48.26 | $19.15 | 188336 |
| 2026-01-29 | 46.96 | $19.07 | 201976 |
| 2026-01-28 | 45.16 | $18.96 | 247238 |
| 2026-01-27 | 49.03 | $19.23 | 315600 |
| 2026-01-26 | 58.16 | $19.75 | 176100 |
| 2026-01-23 | 60.85 | $19.88 | 135931 |
| 2026-01-22 | 68.49 | $20.21 | 278400 |
| 2026-01-21 | 67.91 | $20.16 | 158900 |
| 2026-01-20 | 61.11 | $19.66 | 168526 |
| 2026-01-16 | 63.14 | $19.74 | 672918 |
| 2026-01-15 | 64.42 | $19.79 | 222334 |
| 2026-01-14 | 68.07 | $19.93 | 206600 |
| 2026-01-13 | 66.66 | $19.82 | 205325 |
| 2026-01-12 | 66.27 | $19.79 | 267800 |
| 2026-01-09 | 65.90 | $19.76 | 168629 |
| 2026-01-08 | 64.91 | $19.68 | 213717 |
| 2026-01-07 | 69.96 | $19.89 | 238234 |
| 2026-01-06 | 67.56 | $19.68 | 239900 |
| 2026-01-05 | 62.56 | $19.31 | 271809 |
| 2026-01-02 | 62.10 | $19.28 | 193300 |
| 2025-12-31 | 59.81 | $19.13 | 155400 |
| 2025-12-30 | 64.25 | $19.31 | 211700 |
| 2025-12-29 | 63.53 | $19.26 | 132800 |
| 2025-12-26 | 64.02 | $19.28 | 138722 |
| 2025-12-24 | 63.35 | $19.23 | 109600 |
| 2025-12-23 | 61.88 | $19.12 | 166113 |
| 2025-12-22 | 59.03 | $18.92 | 141326 |
| 2025-12-19 | 58.74 | $18.90 | 117632 |
| 2025-12-18 | 56.05 | $18.72 | 101900 |
| 2025-12-17 | 54.81 | $18.64 | 117618 |
| 2025-12-16 | 55.37 | $18.67 | 136700 |
| 2025-12-15 | 60.43 | $18.93 | 156246 |
| 2025-12-12 | 57.60 | $18.73 | 143900 |
| 2025-12-11 | 55.79 | $18.61 | 114900 |
| 2025-12-10 | 54.73 | $18.54 | 145600 |
| 2025-12-09 | 51.55 | $18.34 | 142049 |
| 2025-12-08 | 55.83 | $18.57 | 150437 |
| 2025-12-05 | 59.93 | $18.77 | 127200 |
| 2025-12-04 | 59.79 | $18.76 | 108100 |
| 2025-12-03 | 60.81 | $18.81 | 86400 |
| 2025-12-02 | 60.29 | $18.77 | 117852 |
| 2025-12-01 | 62.02 | $18.86 | 179622 |
| 2025-11-28 | 67.54 | $19.13 | 135600 |
| 2025-11-26 | 69.27 | $19.21 | 189630 |
| 2025-11-25 | 66.74 | $18.96 | 266436 |
| 2025-11-24 | 59.34 | $18.38 | 227200 |
| 2025-11-21 | 55.98 | $18.17 | 170633 |
| 2025-11-20 | 52.02 | $17.95 | 156759 |
| 2025-11-19 | 57.61 | $18.20 | 133000 |
| 2025-11-18 | 56.72 | $18.15 | 128213 |
| 2025-11-17 | 56.72 | $18.15 | 156000 |
| 2025-11-14 | 56.56 | $18.14 | 120246 |
| 2025-11-13 | 57.80 | $18.20 | 162243 |
| 2025-11-12 | 59.67 | $18.29 | 127345 |
| 2025-11-11 | 55.07 | $17.99 | 133601 |
| 2025-11-10 | 47.49 | $17.59 | 182017 |
| 2025-11-07 | 43.16 | $17.40 | 153642 |
| 2025-11-06 | 46.21 | $17.56 | 154318 |
| 2025-11-05 | 48.23 | $17.66 | 148736 |
| 2025-11-04 | 50.76 | $17.78 | 130600 |
| 2025-11-03 | 52.28 | $17.85 | 213355 |
| 2025-10-31 | 58.21 | $18.10 | 176102 |
| 2025-10-30 | 58.97 | $18.13 | 180131 |
| 2025-10-29 | 56.63 | $18.00 | 189137 |
| 2025-10-28 | 61.77 | $18.20 | 171296 |
| 2025-10-27 | 62.85 | $18.24 | 163942 |
| 2025-10-24 | 62.06 | $18.19 | 135338 |
| 2025-10-23 | 63.60 | $18.25 | 155700 |
| 2025-10-22 | 61.80 | $18.13 | 153300 |
| 2025-10-21 | 61.50 | $18.11 | 146429 |
| 2025-10-20 | 60.15 | $18.02 | 137848 |
| 2025-10-17 | 58.14 | $17.89 | 122800 |
| 2025-10-16 | 56.04 | $17.76 | 116300 |
| 2025-10-15 | 56.66 | $17.79 | 173800 |
| 2025-10-14 | 57.27 | $17.82 | 124204 |
| 2025-10-13 | 57.27 | $17.82 | 166800 |
| 2025-10-10 | 56.43 | $17.76 | 251627 |
| 2025-10-09 | 64.71 | $18.17 | 162800 |
| 2025-10-08 | 66.28 | $18.24 | 122900 |
| 2025-10-07 | 63.64 | $18.02 | 134342 |
| 2025-10-06 | 63.85 | $18.03 | 223244 |
| 2025-10-03 | 66.88 | $18.17 | 308400 |
| 2025-10-02 | 63.60 | $17.89 | 291152 |
| 2025-10-01 | 61.81 | $17.75 | 345647 |
| 2025-09-30 | 54.86 | $17.29 | 294721 |
| 2025-09-29 | 47.10 | $16.90 | 311231 |
| 2025-09-26 | 49.16 | $17.00 | 230300 |
| 2025-09-25 | 48.30 | $16.96 | 204280 |
| 2025-09-24 | 51.61 | $17.12 | 146200 |
| 2025-09-23 | 54.26 | $17.24 | 328421 |
| 2025-09-22 | 54.93 | $17.27 | 269319 |
| 2025-09-19 | 54.39 | $17.24 | 228900 |
| 2025-09-18 | 52.43 | $17.13 | 189701 |
| 2025-09-17 | 49.42 | $16.97 | 202900 |
| 2025-09-16 | 49.03 | $16.95 | 274502 |
| 2025-09-15 | 50.30 | $17.02 | 334312 |
| 2025-09-12 | 52.51 | $17.14 | 276166 |
| 2025-09-11 | 52.88 | $17.16 | 168100 |
| 2025-09-10 | 49.52 | $16.96 | 226113 |
| 2025-09-09 | 54.30 | $17.22 | 141900 |
| 2025-09-08 | 53.31 | $17.16 | 195900 |
| 2025-09-05 | 54.05 | $17.20 | 127600 |
| 2025-09-04 | 52.32 | $17.09 | 122027 |
| 2025-09-03 | 50.89 | $17.00 | 293155 |
| 2025-09-02 | 51.05 | $17.01 | 293432 |
| 2025-08-29 | 51.05 | $17.01 | 209545 |
| 2025-08-28 | 48.99 | $16.87 | 238400 |
| 2025-08-27 | 48.99 | $16.87 | 152703 |
| 2025-08-26 | 49.12 | $16.88 | 225914 |
| 2025-08-25 | 47.50 | $16.76 | 270045 |
| 2025-08-22 | 49.90 | $16.95 | 168700 |
| 2025-08-21 | 51.06 | $17.04 | 223033 |
| 2025-08-20 | 51.82 | $17.10 | 237300 |
| 2025-08-19 | 49.92 | $16.94 | 216200 |
| 2025-08-18 | 48.85 | $16.85 | 346200 |
| 2025-08-15 | 47.05 | $16.70 | 384936 |
| 2025-08-14 | 41.44 | $16.27 | 307500 |
| 2025-08-13 | 39.16 | $16.11 | 408600 |
| 2025-08-12 | 32.61 | $15.69 | 305000 |
| 2025-08-11 | 29.35 | $15.50 | 366683 |
| 2025-08-08 | 26.50 | $15.34 | 381460 |
| 2025-08-07 | 25.07 | $15.26 | 651180 |
| 2025-08-06 | 26.35 | $15.47 | 606337 |
| 2025-08-05 | 28.53 | $15.80 | 655300 |
| 2025-08-04 | 31.87 | $16.24 | 366737 |
| 2025-08-01 | 31.35 | $16.21 | 347843 |
| 2025-07-31 | 32.45 | $16.35 | 343339 |
| 2025-07-30 | 35.49 | $16.71 | 372544 |
| 2025-07-29 | 35.84 | $16.75 | 398123 |
| 2025-07-28 | 38.78 | $17.07 | 220835 |
| 2025-07-25 | 39.46 | $17.14 | 259947 |
| 2025-07-24 | 42.89 | $17.48 | 197420 |
| 2025-07-23 | 44.86 | $17.66 | 186820 |
| 2025-07-22 | 39.60 | $17.30 | 273059 |
| 2025-07-21 | 33.40 | $16.93 | 530700 |
| 2025-07-18 | 36.06 | $17.21 | 1.3M |
| 2025-07-17 | 40.81 | $17.64 | 332689 |
| 2025-07-16 | 44.00 | $17.89 | 226700 |
| 2025-07-15 | 41.75 | $17.76 | 313580 |
| 2025-07-14 | 44.64 | $17.98 | 350322 |
| 2025-07-11 | 43.80 | $17.93 | 236111 |
| 2025-07-10 | 45.23 | $18.04 | 266200 |
| 2025-07-09 | 44.13 | $17.97 | 177271 |
| 2025-07-08 | 45.37 | $18.07 | 157300 |
| 2025-07-07 | 44.48 | $18.01 | 210700 |
| 2025-07-03 | 49.46 | $18.40 | 138510 |
| 2025-07-02 | 49.87 | $18.43 | 139731 |
| 2025-07-01 | 52.63 | $18.63 | 168361 |
| 2025-06-30 | 49.44 | $18.39 | 196100 |
| 2025-06-27 | 46.61 | $18.19 | 120304 |
| 2025-06-26 | 44.38 | $18.04 | 130900 |
| 2025-06-25 | 46.47 | $18.21 | 112422 |
| 2025-06-24 | 46.33 | $18.20 | 150168 |
| 2025-06-23 | 39.86 | $17.77 | 200900 |
| 2025-06-20 | 42.34 | $17.99 | 131935 |
| 2025-06-18 | 43.87 | $18.12 | 86921 |
| 2025-06-17 | 42.81 | $18.05 | 124100 |
| 2025-06-16 | 47.69 | $18.45 | 75740 |
| 2025-06-13 | 48.88 | $18.54 | 129600 |
| 2025-06-12 | 51.32 | $18.72 | 104600 |
| 2025-06-11 | 50.93 | $18.69 | 107124 |
| 2025-06-10 | 49.01 | $18.54 | 143547 |
| 2025-06-09 | 48.10 | $18.47 | 116300 |
| 2025-06-06 | 48.10 | $18.47 | 97326 |
| 2025-06-05 | 46.01 | $18.30 | 180032 |
| 2025-06-04 | 46.64 | $18.36 | 171100 |
| 2025-06-03 | 46.41 | $18.34 | 122153 |
| 2025-06-02 | 46.50 | $18.35 | 134507 |
| 2025-05-30 | 46.08 | $18.31 | 200500 |
| 2025-05-29 | 43.74 | $18.09 | 172700 |
| 2025-05-28 | 40.98 | $17.84 | 127000 |
| 2025-05-27 | 41.60 | $17.92 | 187380 |
| 2025-05-23 | 39.19 | $17.70 | 92500 |
| 2025-05-22 | 39.26 | $17.71 | 212500 |
| 2025-05-21 | 42.97 | $18.22 | 165047 |
| 2025-05-20 | 46.32 | $18.63 | 135004 |
| 2025-05-19 | 44.21 | $18.42 | 148277 |
| 2025-05-16 | 41.93 | $18.20 | 165921 |
| 2025-05-15 | 38.11 | $17.85 | 357400 |
| 2025-05-14 | 38.11 | $17.85 | 190101 |
| 2025-05-13 | 40.81 | $18.24 | 258400 |
| 2025-05-12 | 45.69 | $18.86 | 211100 |
| 2025-05-09 | 38.98 | $18.26 | 78010 |
| 2025-05-08 | 40.40 | $18.44 | 134324 |
| 2025-05-07 | 42.28 | $18.67 | 102236 |
| 2025-05-06 | 42.77 | $18.73 | 117256 |
| 2025-05-05 | 47.20 | $19.24 | 88245 |
| 2025-05-02 | 47.75 | $19.30 | 98547 |
| 2025-05-01 | 45.11 | $19.04 | 116527 |
| 2025-04-30 | 48.62 | $19.43 | 143224 |
| 2025-04-29 | 49.27 | $19.50 | 115834 |
| 2025-04-28 | 46.54 | $19.22 | 80700 |
| 2025-04-25 | 45.34 | $19.10 | 88242 |
| 2025-04-24 | 43.64 | $18.93 | 78004 |
| 2025-04-23 | 41.50 | $18.72 | 140100 |
| 2025-04-22 | 41.40 | $18.71 | 155960 |
| 2025-04-21 | 38.60 | $18.43 | 188724 |
| 2025-04-17 | 41.86 | $18.91 | 156836 |
| 2025-04-16 | 43.09 | $19.08 | 101543 |
| 2025-04-15 | 44.10 | $19.22 | 93767 |
| 2025-04-14 | 43.92 | $19.20 | 151324 |
| 2025-04-11 | 41.62 | $18.94 | 131600 |
| 2025-04-10 | 37.49 | $18.50 | 172911 |
| 2025-04-09 | 40.99 | $19.06 | 217708 |
| 2025-04-08 | 27.56 | $17.89 | 151800 |
| 2025-04-07 | 27.87 | $17.95 | 340726 |
| 2025-04-04 | 32.15 | $18.70 | 268715 |
| 2025-04-03 | 44.55 | $20.13 | 146010 |
| 2025-04-02 | 47.72 | $20.39 | 94014 |
| 2025-04-01 | 46.47 | $20.30 | 84700 |
| 2025-03-31 | 50.85 | $20.64 | 177500 |
| 2025-03-28 | 48.40 | $20.46 | 158600 |
| 2025-03-27 | 46.14 | $20.30 | 74400 |
| 2025-03-26 | 45.57 | $20.26 | 95700 |
| 2025-03-25 | 47.97 | $20.46 | 181236 |
| 2025-03-24 | 56.45 | $21.06 | 98700 |
| 2025-03-21 | 52.32 | $20.75 | 62445 |
| 2025-03-20 | 52.93 | $20.79 | 124300 |
| 2025-03-19 | 54.30 | $20.88 | 97200 |
| 2025-03-18 | 50.81 | $20.62 | 137633 |
| 2025-03-17 | 52.88 | $20.76 | 154026 |
| 2025-03-14 | 45.86 | $20.29 | 89255 |
| 2025-03-13 | 44.01 | $20.18 | 77471 |
| 2025-03-12 | 47.22 | $20.41 | 110728 |
| 2025-03-11 | 47.51 | $20.43 | 104309 |
| 2025-03-10 | 53.17 | $20.80 | 124004 |
| 2025-03-07 | 58.16 | $21.08 | 149500 |
| 2025-03-06 | 56.06 | $20.93 | 92500 |
| 2025-03-05 | 57.90 | $21.03 | 85600 |
| 2025-03-04 | 55.40 | $20.85 | 121381 |
| 2025-03-03 | 59.70 | $21.08 | 132500 |
| 2025-02-28 | 59.44 | $21.06 | 150400 |
| 2025-02-27 | 55.33 | $20.76 | 86400 |
| 2025-02-26 | 53.23 | $20.62 | 80400 |
| 2025-02-25 | 56.28 | $20.79 | 131900 |
| 2025-02-24 | 55.42 | $20.73 | 97419 |
| 2025-02-21 | 55.94 | $20.76 | 108800 |
| 2025-02-20 | 58.20 | $20.89 | 95683 |
| 2025-02-19 | 57.06 | $20.80 | 140907 |
| 2025-02-18 | 54.72 | $20.62 | 140419 |
| 2025-02-14 | 52.39 | $20.45 | 75100 |
| 2025-02-13 | 53.15 | $20.50 | 60200 |
| 2025-02-12 | 52.63 | $20.46 | 58600 |
| 2025-02-11 | 53.34 | $20.51 | 127800 |
| 2025-02-10 | 52.36 | $20.43 | 173617 |
| 2025-02-07 | 56.43 | $20.72 | 66400 |
| 2025-02-06 | 58.82 | $20.88 | 84100 |
| 2025-02-05 | 61.62 | $21.06 | 100900 |
| 2025-02-04 | 59.16 | $20.82 | 113700 |
| 2025-02-03 | 60.07 | $20.88 | 143324 |
| 2025-01-31 | 63.16 | $21.08 | 200309 |
| 2025-01-30 | 63.79 | $21.12 | 106916 |
| 2025-01-29 | 59.73 | $20.69 | 70967 |
| 2025-01-28 | 60.94 | $20.77 | 135872 |
| 2025-01-27 | 63.53 | $20.94 | 181500 |
| 2025-01-24 | 58.27 | $20.41 | 122500 |
| 2025-01-23 | 62.64 | $20.68 | 143706 |
| 2025-01-22 | 60.67 | $20.49 | 144226 |
| 2025-01-21 | 58.59 | $20.30 | 135340 |
| 2025-01-17 | 54.38 | $19.95 | 921800 |
| 2025-01-16 | 54.00 | $19.92 | 201600 |
| 2025-01-15 | 50.74 | $19.67 | 191200 |
| 2025-01-14 | 46.26 | $19.36 | 241500 |
| 2025-01-13 | 46.91 | $19.41 | 325224 |
| 2025-01-10 | 42.93 | $19.15 | 230700 |
| 2025-01-08 | 43.16 | $19.17 | 99448 |
| 2025-01-07 | 40.02 | $18.97 | 184603 |
| 2025-01-06 | 39.06 | $18.91 | 121537 |
| 2025-01-03 | 37.96 | $18.84 | 186924 |
| 2025-01-02 | 34.59 | $18.63 | 318509 |
| 2024-12-31 | 36.75 | $18.87 | 193643 |
| 2024-12-30 | 37.50 | $18.95 | 210340 |
| 2024-12-27 | 40.84 | $19.29 | 125600 |
| 2024-12-26 | 41.14 | $19.32 | 79541 |
| 2024-12-24 | 40.29 | $19.26 | 81047 |
| 2024-12-23 | 37.57 | $19.07 | 253400 |
| 2024-12-20 | 31.99 | $18.71 | 185704 |
| 2024-12-19 | 26.99 | $18.42 | 234605 |
| 2024-12-18 | 28.14 | $18.59 | 235140 |
| 2024-12-17 | 31.61 | $19.05 | 205400 |
| 2024-12-16 | 33.04 | $19.22 | 192622 |
| 2024-12-13 | 36.75 | $19.62 | 158400 |
| 2024-12-12 | 36.24 | $19.59 | 181810 |
| 2024-12-11 | 36.24 | $19.59 | 476900 |
| 2024-12-10 | 40.57 | $20.03 | 172100 |
| 2024-12-09 | 43.73 | $20.31 | 138100 |
| 2024-12-06 | 47.09 | $20.58 | 75046 |
| 2024-12-05 | 46.94 | $20.57 | 74005 |
| 2024-12-04 | 48.57 | $20.70 | 141600 |
| 2024-12-03 | 48.82 | $20.72 | 69900 |
| 2024-12-02 | 49.05 | $20.74 | 116700 |
| 2024-11-29 | 50.69 | $20.88 | 124100 |
| 2024-11-27 | 47.23 | $20.59 | 165300 |
| 2024-11-26 | 43.73 | $20.32 | 123117 |
| 2024-11-25 | 43.46 | $20.30 | 257100 |
| 2024-11-22 | 36.85 | $19.83 | 189947 |
| 2024-11-21 | 35.17 | $19.72 | 134535 |
| 2024-11-20 | 36.17 | $19.84 | 186720 |
| 2024-11-19 | 31.71 | $19.55 | 166400 |
| 2024-11-18 | 28.26 | $19.34 | 268297 |
| 2024-11-15 | 25.01 | $19.15 | 529178 |
| 2024-11-14 | 30.05 | $19.89 | 320444 |
| 2024-11-13 | 35.36 | $20.47 | 185827 |
| 2024-11-12 | 40.66 | $20.92 | 111400 |
| 2024-11-11 | 44.30 | $21.18 | 101034 |
| 2024-11-08 | 46.26 | $21.31 | 89406 |
| 2024-11-07 | 40.25 | $21.00 | 88900 |
| 2024-11-06 | 39.00 | $20.94 | 99715 |
| 2024-11-05 | 37.11 | $20.85 | 56512 |
| 2024-11-04 | 35.43 | $20.77 | 82837 |
| 2024-11-01 | 38.36 | $21.01 | 85426 |
| 2024-10-31 | 36.49 | $20.92 | 97116 |
| 2024-10-30 | 38.59 | $21.09 | 128515 |
| 2024-10-29 | 39.60 | $21.17 | 87226 |
| 2024-10-28 | 40.49 | $21.24 | 92746 |
| 2024-10-25 | 43.12 | $21.44 | 89805 |
| 2024-10-24 | 45.65 | $21.62 | 94600 |
| 2024-10-23 | 50.15 | $21.91 | 73923 |
| 2024-10-22 | 52.35 | $22.04 | 69400 |
| 2024-10-21 | 54.44 | $22.16 | 80426 |
| 2024-10-18 | 56.22 | $22.26 | 60700 |
| 2024-10-17 | 53.93 | $22.10 | 101722 |
| 2024-10-16 | 56.20 | $22.23 | 118437 |
| 2024-10-15 | 55.79 | $22.20 | 104400 |
| 2024-10-14 | 62.83 | $22.58 | 130504 |
| 2024-10-11 | 59.23 | $22.30 | 57100 |
| 2024-10-10 | 57.70 | $22.19 | 53526 |
| 2024-10-09 | 57.14 | $22.15 | 80254 |
| 2024-10-08 | 55.19 | $22.01 | 63300 |
| 2024-10-07 | 51.59 | $21.77 | 79400 |
| 2024-10-04 | 57.43 | $22.09 | 96721 |
| 2024-10-03 | 53.36 | $21.83 | 115801 |
| 2024-10-02 | 57.59 | $22.04 | 85652 |
| 2024-10-01 | 56.97 | $22.00 | 94240 |
| 2024-09-30 | 58.59 | $22.08 | 222448 |
| 2024-09-27 | 54.43 | $21.81 | 69525 |
| 2024-09-26 | 52.42 | $21.69 | 52200 |
| 2024-09-25 | 50.15 | $21.56 | 96719 |
| 2024-09-24 | 56.01 | $21.86 | 78300 |
| 2024-09-23 | 57.06 | $21.91 | 94000 |
| 2024-09-20 | 60.30 | $22.06 | 104300 |
| 2024-09-19 | 58.82 | $21.96 | 93500 |
| 2024-09-18 | 58.23 | $21.92 | 106400 |
| 2024-09-17 | 57.35 | $21.86 | 88944 |
| 2024-09-16 | 58.32 | $21.91 | 92461 |
| 2024-09-13 | 55.62 | $21.72 | 90600 |
| 2024-09-12 | 56.91 | $21.79 | 68400 |
| 2024-09-11 | 56.08 | $21.73 | 88424 |
| 2024-09-10 | 57.30 | $21.80 | 113900 |
| 2024-09-09 | 54.77 | $21.61 | 127600 |
| 2024-09-06 | 52.51 | $21.45 | 109500 |
| 2024-09-05 | 53.78 | $21.53 | 131500 |
| 2024-09-04 | 58.14 | $21.79 | 73400 |
| 2024-09-03 | 57.26 | $21.72 | 118500 |
| 2024-08-30 | 60.56 | $21.91 | 115000 |
| 2024-08-29 | 59.75 | $21.84 | 132843 |
| 2024-08-28 | 56.06 | $21.54 | 60328 |
| 2024-08-27 | 57.05 | $21.60 | 81704 |
| 2024-08-26 | 57.86 | $21.65 | 175540 |
| 2024-08-23 | 54.28 | $21.36 | 81103 |
| 2024-08-22 | 56.16 | $21.48 | 98116 |
| 2024-08-21 | 55.30 | $21.41 | 129900 |
| 2024-08-20 | 57.12 | $21.53 | 84840 |
| 2024-08-19 | 55.97 | $21.43 | 89702 |
| 2024-08-16 | 54.11 | $21.27 | 100921 |
| 2024-08-15 | 54.80 | $21.32 | 108900 |
| 2024-08-14 | 52.74 | $21.14 | 77900 |
| 2024-08-13 | 50.35 | $20.94 | 135111 |
| 2024-08-12 | 47.98 | $20.75 | 131100 |
| 2024-08-09 | 50.01 | $20.92 | 107900 |
| 2024-08-08 | 49.29 | $20.86 | 179100 |
| 2024-08-07 | 45.70 | $20.57 | 179100 |
| 2024-08-06 | 48.87 | $20.85 | 214200 |
| 2024-08-05 | 45.94 | $20.62 | 358400 |
| 2024-08-02 | 61.51 | $21.69 | 115709 |
| 2024-08-01 | 65.24 | $21.88 | 121809 |
| 2024-07-31 | 60.58 | $21.49 | 157000 |
| 2024-07-30 | 67.16 | $21.79 | 110500 |
| 2024-07-29 | 64.34 | $21.56 | 94000 |
| 2024-07-26 | 63.57 | $21.50 | 107100 |
| 2024-07-25 | 61.02 | $21.31 | 112307 |
| 2024-07-24 | 63.46 | $21.42 | 136200 |
| 2024-07-23 | 71.64 | $21.75 | 126616 |
| 2024-07-22 | 69.85 | $21.59 | 211549 |
| 2024-07-19 | 67.80 | $21.42 | 341900 |
| 2024-07-18 | 63.96 | $21.14 | 156548 |
| 2024-07-17 | 72.12 | $21.42 | 136500 |
| 2024-07-16 | 69.91 | $21.25 | 199400 |
| 2024-07-15 | 72.15 | $21.32 | 198004 |
| 2024-07-12 | 69.05 | $21.09 | 102900 |
| 2024-07-11 | 67.72 | $21.00 | 137195 |
| 2024-07-10 | 64.48 | $20.80 | 102000 |
| 2024-07-09 | 61.15 | $20.62 | 182500 |
| 2024-07-08 | 60.57 | $20.59 | 175353 |
| 2024-07-05 | 54.73 | $20.32 | 72044 |
| 2024-07-03 | 53.02 | $20.25 | 82242 |
| 2024-07-02 | 55.29 | $20.33 | 89000 |
| 2024-07-01 | 56.73 | $20.38 | 122314 |
| 2024-06-28 | 56.73 | $20.38 | 117847 |
| 2024-06-27 | 55.26 | $20.31 | 101325 |
| 2024-06-26 | 53.54 | $20.23 | 71115 |
| 2024-06-25 | 56.37 | $20.34 | 107493 |
| 2024-06-24 | 56.63 | $20.35 | 94345 |
| 2024-06-21 | 56.63 | $20.35 | 82812 |
| 2024-06-20 | 56.45 | $20.34 | 108481 |
| 2024-06-18 | 50.60 | $20.04 | 102200 |
| 2024-06-17 | 54.79 | $20.22 | 70100 |
| 2024-06-14 | 52.07 | $20.09 | 75900 |
| 2024-06-13 | 55.23 | $20.22 | 98800 |
| 2024-06-12 | 55.23 | $20.22 | 101700 |
| 2024-06-11 | 55.04 | $20.21 | 46600 |
| 2024-06-10 | 54.86 | $20.20 | 78300 |
| 2024-06-07 | 54.86 | $20.20 | 55500 |
| 2024-06-06 | 54.02 | $20.15 | 61200 |
| 2024-06-05 | 56.83 | $20.29 | 92116 |
| 2024-06-04 | 53.73 | $20.10 | 113839 |
| 2024-06-03 | 54.91 | $20.16 | 183308 |
| 2024-05-31 | 49.06 | $19.83 | 144600 |
| 2024-05-30 | 44.03 | $19.59 | 148724 |
| 2024-05-29 | 43.15 | $19.55 | 136143 |
| 2024-05-28 | 49.06 | $19.87 | 157938 |
| 2024-05-24 | 55.11 | $20.14 | 64897 |
| 2024-05-23 | 53.08 | $20.04 | 90800 |
| 2024-05-22 | 61.57 | $20.36 | 125627 |
| 2024-05-21 | 67.68 | $20.55 | 111024 |
| 2024-05-20 | 66.69 | $20.49 | 134333 |
| 2024-05-17 | 67.02 | $20.50 | 78600 |
| 2024-05-16 | 68.61 | $20.55 | 109511 |
| 2024-05-15 | 69.87 | $20.59 | 196832 |
| 2024-05-14 | 66.83 | $20.38 | 114700 |
| 2024-05-13 | 65.57 | $20.30 | 127900 |
| 2024-05-10 | 65.41 | $20.29 | 140600 |
| 2024-05-09 | 64.34 | $20.22 | 200017 |
| 2024-05-08 | 61.60 | $20.05 | 130735 |
| 2024-05-07 | 60.58 | $19.99 | 80200 |
| 2024-05-06 | 59.90 | $19.95 | 109009 |
| 2024-05-03 | 58.56 | $19.87 | 97131 |
| 2024-05-02 | 57.37 | $19.80 | 105326 |
| 2024-05-01 | 56.18 | $19.73 | 119043 |
| 2024-04-30 | 53.72 | $19.59 | 227900 |
| 2024-04-29 | 54.13 | $19.61 | 178728 |
| 2024-04-26 | 47.85 | $19.28 | 100335 |
| 2024-04-25 | 45.93 | $19.19 | 103693 |
| 2024-04-24 | 50.87 | $19.44 | 158903 |
| 2024-04-23 | 48.11 | $19.31 | 110900 |
| 2024-04-22 | 44.95 | $19.17 | 151300 |
| 2024-04-19 | 44.95 | $19.17 | 104000 |
| 2024-04-18 | 42.93 | $19.08 | 104206 |
| 2024-04-17 | 43.61 | $19.12 | 76200 |
| 2024-04-16 | 42.75 | $19.08 | 164000 |
| 2024-04-15 | 40.40 | $18.97 | 111800 |
| 2024-04-12 | 38.65 | $18.89 | 197536 |
| 2024-04-11 | 44.90 | $19.29 | 158100 |
| 2024-04-10 | 47.64 | $19.44 | 143400 |
| 2024-04-09 | 50.37 | $19.58 | 174200 |
| 2024-04-08 | 48.78 | $19.50 | 172369 |
| 2024-04-05 | 48.96 | $19.51 | 159510 |
| 2024-04-04 | 45.39 | $19.33 | 211926 |
| 2024-04-03 | 50.22 | $19.59 | 147700 |
| 2024-04-02 | 51.01 | $19.63 | 193746 |
| 2024-04-01 | 56.51 | $19.89 | 180398 |
| 2024-03-28 | 61.62 | $20.10 | 166700 |
| 2024-03-27 | 60.65 | $20.04 | 161700 |
| 2024-03-26 | 55.52 | $19.75 | 145614 |
| 2024-03-25 | 57.48 | $19.83 | 158035 |
| 2024-03-22 | 54.83 | $19.69 | 146448 |
| 2024-03-21 | 58.29 | $19.83 | 159800 |
| 2024-03-20 | 56.03 | $19.71 | 139400 |
| 2024-03-19 | 56.03 | $19.71 | 204439 |
| 2024-03-18 | 54.74 | $19.64 | 154846 |
| 2024-03-15 | 55.40 | $19.67 | 156819 |
| 2024-03-14 | 57.15 | $19.75 | 250400 |
| 2024-03-13 | 61.29 | $19.93 | 163110 |
| 2024-03-12 | 64.76 | $20.07 | 196427 |
| 2024-03-11 | 64.07 | $20.02 | 167200 |
| 2024-03-08 | 67.59 | $20.16 | 205115 |
| 2024-03-07 | 67.59 | $20.16 | 219211 |
| 2024-03-06 | 68.81 | $20.21 | 209624 |
| 2024-03-05 | 63.57 | $19.79 | 195300 |
| 2024-03-04 | 67.69 | $19.95 | 222530 |
| 2024-03-01 | 70.12 | $20.04 | 184209 |
| 2024-02-29 | 65.55 | $19.69 | 248200 |
| 2024-02-28 | 65.83 | $19.70 | 189600 |
| 2024-02-27 | 69.10 | $19.82 | 191646 |
| 2024-02-26 | 69.65 | $19.84 | 280054 |
| 2024-02-23 | 71.82 | $19.92 | 139300 |
| 2024-02-22 | 72.09 | $19.93 | 166500 |
| 2024-02-21 | 69.97 | $19.73 | 166300 |
| 2024-02-20 | 72.59 | $19.83 | 273100 |
| 2024-02-16 | 68.18 | $19.44 | 159824 |
| 2024-02-15 | 68.99 | $19.47 | 172903 |
| 2024-02-14 | 67.90 | $19.38 | 214440 |
| 2024-02-13 | 67.42 | $19.34 | 256533 |
| 2024-02-12 | 73.17 | $19.56 | 630821 |
| 2024-02-09 | 63.31 | $18.83 | 79800 |
| 2024-02-08 | 63.62 | $18.84 | 84700 |
| 2024-02-07 | 63.45 | $18.83 | 101300 |
| 2024-02-06 | 61.78 | $18.73 | 84200 |
| 2024-02-05 | 58.94 | $18.57 | 108114 |
| 2024-02-02 | 57.25 | $18.48 | 118400 |
| 2024-02-01 | 56.49 | $18.44 | 91400 |
| 2024-01-31 | 50.65 | $18.16 | 118545 |
| 2024-01-30 | 50.65 | $18.16 | 130000 |
| 2024-01-29 | 51.09 | $18.18 | 149300 |
| 2024-01-26 | 49.42 | $18.10 | 415555 |
| 2024-01-25 | 54.03 | $18.31 | 72238 |
| 2024-01-24 | 53.64 | $18.29 | 100701 |
| 2024-01-23 | 60.50 | $18.57 | 61114 |
| 2024-01-22 | 63.82 | $18.69 | 93726 |
| 2024-01-19 | 61.83 | $18.57 | 88612 |
| 2024-01-18 | 62.10 | $18.58 | 94900 |
| 2024-01-17 | 61.30 | $18.53 | 64700 |
| 2024-01-16 | 65.81 | $18.70 | 67200 |
| 2024-01-12 | 70.14 | $18.85 | 80140 |
| 2024-01-11 | 73.19 | $18.95 | 132700 |
| 2024-01-10 | 71.92 | $18.84 | 85235 |
| 2024-01-09 | 69.94 | $18.68 | 97800 |
| 2024-01-08 | 70.23 | $18.69 | 99100 |
| 2024-01-05 | 67.23 | $18.46 | 91800 |
| 2024-01-04 | 68.08 | $18.49 | 105310 |
| 2024-01-03 | 65.89 | $18.33 | 74300 |
| 2024-01-02 | 67.54 | $18.39 | 117000 |
| 2023-12-29 | 63.48 | $18.11 | 138645 |
| 2023-12-28 | 68.41 | $18.28 | 178808 |
| 2023-12-27 | 68.14 | $18.26 | 129772 |
| 2023-12-26 | 67.46 | $18.21 | 174200 |
| 2023-12-22 | 66.23 | $18.12 | 232500 |
| 2023-12-21 | 63.79 | $17.95 | 118400 |
| 2023-12-20 | 62.57 | $17.87 | 225116 |
| 2023-12-19 | 69.18 | $18.11 | 125125 |
| 2023-12-18 | 67.41 | $17.98 | 151149 |
| 2023-12-15 | 67.27 | $17.97 | 109200 |
| 2023-12-14 | 70.37 | $18.08 | 138600 |
| 2023-12-13 | 69.40 | $18.00 | 172206 |
| 2023-12-12 | 65.49 | $17.71 | 95413 |
| 2023-12-11 | 65.20 | $17.69 | 130100 |
| 2023-12-08 | 65.06 | $17.68 | 241115 |
| 2023-12-07 | 62.32 | $17.49 | 126508 |
| 2023-12-06 | 63.56 | $17.54 | 86545 |
| 2023-12-05 | 62.72 | $17.48 | 112543 |
| 2023-12-04 | 62.95 | $17.49 | 112210 |
| 2023-12-01 | 62.01 | $17.42 | 138800 |
| 2023-11-30 | 58.46 | $17.17 | 146024 |
| 2023-11-29 | 54.93 | $16.95 | 155530 |
| 2023-11-28 | 54.76 | $16.94 | 162800 |
| 2023-11-27 | 54.95 | $16.95 | 171000 |
| 2023-11-24 | 57.85 | $17.10 | 59318 |
| 2023-11-22 | 55.47 | $16.94 | 100400 |
| 2023-11-21 | 53.12 | $16.79 | 139728 |
| 2023-11-20 | 54.21 | $16.85 | 144331 |
| 2023-11-17 | 52.35 | $16.73 | 109600 |
| 2023-11-16 | 49.60 | $16.56 | 127100 |
| 2023-11-15 | 49.60 | $16.56 | 142229 |
| 2023-11-14 | 47.35 | $16.42 | 153500 |
| 2023-11-13 | 42.83 | $16.16 | 64325 |
| 2023-11-10 | 39.81 | $16.00 | 175400 |
| 2023-11-09 | 38.06 | $15.91 | 187747 |
| 2023-11-08 | 43.53 | $16.32 | 136120 |
| 2023-11-07 | 46.47 | $16.51 | 125902 |
| 2023-11-06 | 46.79 | $16.53 | 177229 |
| 2023-11-03 | 45.20 | $16.44 | 178900 |
| 2023-11-02 | 43.22 | $16.33 | 157700 |
| 2023-11-01 | 34.46 | $15.90 | 179746 |
| 2023-10-31 | 28.61 | $15.66 | 195100 |
| 2023-10-30 | 23.48 | $15.47 | 198900 |
| 2023-10-27 | 19.43 | $15.33 | 258600 |
| 2023-10-26 | 21.43 | $15.59 | 174609 |
| 2023-10-25 | 22.45 | $15.71 | 194200 |
| 2023-10-24 | 23.79 | $15.86 | 161000 |
| 2023-10-23 | 22.02 | $15.80 | 174941 |
| 2023-10-20 | 23.95 | $16.02 | 180841 |
| 2023-10-19 | 25.19 | $16.15 | 150800 |
| 2023-10-18 | 29.43 | $16.53 | 127527 |
| 2023-10-17 | 33.04 | $16.79 | 146600 |
| 2023-10-16 | 34.11 | $16.86 | 83226 |
| 2023-10-13 | 30.44 | $16.74 | 113317 |
| 2023-10-12 | 28.87 | $16.69 | 135137 |
| 2023-10-11 | 32.80 | $16.97 | 201054 |
| 2023-10-10 | 35.25 | $17.12 | 80912 |
| 2023-10-09 | 32.38 | $17.03 | 85213 |
| 2023-10-06 | 29.75 | $16.95 | 84100 |
| 2023-10-05 | 23.37 | $16.77 | 100228 |
| 2023-10-04 | 20.32 | $16.69 | 97700 |
| 2023-10-03 | 18.00 | $16.63 | 140800 |
| 2023-10-02 | 19.83 | $16.83 | 168300 |
| 2023-09-29 | 21.38 | $16.98 | 157929 |
| 2023-09-28 | 21.70 | $17.01 | 181000 |
| 2023-09-27 | 20.56 | $16.98 | 227000 |
| 2023-09-26 | 21.77 | $17.10 | 209801 |
| 2023-09-25 | 24.62 | $17.35 | 199203 |
| 2023-09-22 | 23.09 | $17.31 | 123045 |
| 2023-09-21 | 24.63 | $17.44 | 137100 |
| 2023-09-20 | 27.16 | $17.63 | 78634 |
| 2023-09-19 | 28.78 | $17.74 | 147100 |
| 2023-09-18 | 30.35 | $17.84 | 115700 |
| 2023-09-15 | 32.35 | $17.96 | 68915 |
| 2023-09-14 | 33.95 | $18.05 | 105101 |
| 2023-09-13 | 34.86 | $18.10 | 69800 |
| 2023-09-12 | 35.04 | $18.11 | 86634 |
| 2023-09-11 | 37.79 | $18.26 | 84437 |
| 2023-09-08 | 35.55 | $18.19 | 65400 |
| 2023-09-07 | 36.81 | $18.26 | 84458 |
| 2023-09-06 | 36.81 | $18.26 | 86001 |
| 2023-09-05 | 39.72 | $18.42 | 82900 |
| 2023-09-01 | 43.61 | $18.61 | 62049 |
| 2023-08-31 | 44.70 | $18.66 | 136400 |
| 2023-08-30 | 44.44 | $18.65 | 82400 |
| 2023-08-29 | 44.18 | $18.64 | 110000 |
| 2023-08-28 | 41.91 | $18.55 | 70300 |
| 2023-08-25 | 42.46 | $18.58 | 59200 |
| 2023-08-24 | 38.66 | $18.43 | 60618 |
| 2023-08-23 | 40.88 | $18.56 | 83000 |
| 2023-08-22 | 40.63 | $18.55 | 88601 |
| 2023-08-21 | 43.42 | $18.71 | 174719 |
| 2023-08-18 | 43.60 | $18.72 | 57900 |
| 2023-08-17 | 47.88 | $18.95 | 75413 |
| 2023-08-16 | 52.10 | $19.15 | 59139 |
| 2023-08-15 | 54.38 | $19.25 | 95900 |
| 2023-08-14 | 55.30 | $19.29 | 70031 |
| 2023-08-11 | 54.75 | $19.26 | 71616 |
| 2023-08-10 | 50.97 | $19.06 | 77132 |
| 2023-08-09 | 53.97 | $19.20 | 67922 |
| 2023-08-08 | 55.53 | $19.27 | 78800 |
| 2023-08-07 | 52.36 | $19.10 | 124800 |
| 2023-08-04 | 50.18 | $18.99 | 83506 |
| 2023-08-03 | 50.78 | $19.02 | 80200 |
| 2023-08-02 | 52.17 | $19.09 | 97312 |
| 2023-08-01 | 53.16 | $19.14 | 106200 |
| 2023-07-31 | 57.04 | $19.33 | 224900 |
| 2023-07-28 | 58.98 | $19.42 | 281000 |
| 2023-07-27 | 51.28 | $18.98 | 89938 |
| 2023-07-26 | 54.14 | $19.11 | 93833 |
| 2023-07-25 | 56.43 | $19.21 | 66100 |
| 2023-07-24 | 59.30 | $19.33 | 80800 |
| 2023-07-21 | 60.76 | $19.39 | 72500 |
| 2023-07-20 | 59.33 | $19.30 | 88200 |
| 2023-07-19 | 54.21 | $19.01 | 83700 |
| 2023-07-18 | 54.03 | $19.00 | 114900 |
| 2023-07-17 | 51.55 | $18.87 | 87053 |
| 2023-07-14 | 54.78 | $19.02 | 106600 |
| 2023-07-13 | 47.48 | $18.67 | 95800 |
| 2023-07-12 | 47.25 | $18.66 | 110335 |
| 2023-07-11 | 47.65 | $18.68 | 103800 |
| 2023-07-10 | 48.43 | $18.72 | 62337 |
| 2023-07-07 | 45.25 | $18.57 | 73700 |
| 2023-07-06 | 48.46 | $18.74 | 61700 |
| 2023-07-05 | 52.87 | $18.95 | 49100 |
| 2023-07-03 | 54.44 | $19.02 | 59400 |
| 2023-06-30 | 55.55 | $19.07 | 92500 |
| 2023-06-29 | 50.75 | $18.82 | 104800 |
| 2023-06-28 | 48.64 | $18.72 | 53779 |
| 2023-06-27 | 49.65 | $18.77 | 67233 |
| 2023-06-26 | 50.65 | $18.82 | 113900 |
| 2023-06-23 | 55.77 | $19.06 | 47600 |
| 2023-06-22 | 57.37 | $19.13 | 64937 |
| 2023-06-21 | 54.91 | $18.99 | 86801 |
| 2023-06-20 | 55.34 | $19.01 | 51936 |
| 2023-06-16 | 54.49 | $18.96 | 72900 |
| 2023-06-15 | 57.86 | $19.12 | 75750 |
| 2023-06-14 | 52.04 | $18.79 | 98620 |
| 2023-06-13 | 57.27 | $19.02 | 159900 |
| 2023-06-12 | 53.82 | $18.84 | 67485 |
| 2023-06-09 | 52.82 | $18.79 | 74600 |
| 2023-06-08 | 51.82 | $18.74 | 76200 |
| 2023-06-07 | 48.96 | $18.60 | 83700 |
| 2023-06-06 | 49.15 | $18.61 | 89700 |
| 2023-06-05 | 51.54 | $18.73 | 63526 |
| 2023-06-02 | 50.97 | $18.70 | 79745 |
| 2023-06-01 | 48.50 | $18.57 | 116239 |
| 2023-05-31 | 43.52 | $18.33 | 134007 |
| 2023-05-30 | 35.62 | $18.01 | 82944 |
| 2023-05-26 | 35.92 | $18.03 | 85901 |
| 2023-05-25 | 34.88 | $17.99 | 94231 |
| 2023-05-24 | 37.94 | $18.20 | 74916 |
| 2023-05-23 | 40.86 | $18.38 | 72800 |
| 2023-05-22 | 43.88 | $18.55 | 94841 |
| 2023-05-19 | 43.41 | $18.53 | 72543 |
| 2023-05-18 | 45.39 | $18.64 | 73300 |
| 2023-05-17 | 46.12 | $18.68 | 82017 |
| 2023-05-16 | 45.08 | $18.63 | 57434 |
| 2023-05-15 | 47.71 | $18.78 | 75100 |
| 2023-05-12 | 46.53 | $18.72 | 59621 |
| 2023-05-11 | 47.73 | $18.79 | 105600 |
| 2023-05-10 | 48.58 | $18.84 | 56815 |
| 2023-05-09 | 47.15 | $18.76 | 47300 |
| 2023-05-08 | 48.76 | $18.86 | 50900 |
| 2023-05-05 | 50.40 | $18.96 | 77100 |
| 2023-05-04 | 46.28 | $18.72 | 71515 |
| 2023-05-03 | 48.51 | $18.86 | 80607 |
| 2023-05-02 | 48.83 | $18.88 | 88726 |
| 2023-05-01 | 53.16 | $19.14 | 84000 |
| 2023-04-28 | 51.10 | $19.01 | 93744 |
| 2023-04-27 | 47.57 | $18.80 | 80519 |
| 2023-04-26 | 43.90 | $18.60 | 154300 |
| 2023-04-25 | 48.05 | $18.86 | 80623 |
| 2023-04-24 | 53.61 | $19.16 | 67159 |
| 2023-04-21 | 51.66 | $19.05 | 70600 |
| 2023-04-20 | 51.13 | $19.02 | 50100 |
| 2023-04-19 | 54.75 | $19.21 | 54700 |
| 2023-04-18 | 55.94 | $19.27 | 126035 |
| 2023-04-17 | 58.56 | $19.40 | 126200 |
| 2023-04-14 | 58.42 | $19.39 | 101000 |
| 2023-04-13 | 59.39 | $19.44 | 74210 |
| 2023-04-12 | 56.22 | $19.21 | 59026 |
| 2023-04-11 | 58.29 | $19.32 | 86226 |
| 2023-04-10 | 56.20 | $19.17 | 173137 |
| 2023-04-06 | 58.04 | $19.27 | 81700 |
| 2023-04-05 | 56.27 | $19.14 | 126238 |
| 2023-04-04 | 52.94 | $18.91 | 79606 |
| 2023-04-03 | 55.20 | $19.04 | 118637 |
| 2023-03-31 | 50.91 | $18.76 | 149922 |
| 2023-03-30 | 45.42 | $18.45 | 68000 |
| 2023-03-29 | 42.46 | $18.30 | 101047 |
| 2023-03-28 | 40.63 | $18.21 | 71300 |
| 2023-03-27 | 42.04 | $18.31 | 97100 |
| 2023-03-24 | 39.65 | $18.19 | 112300 |
| 2023-03-23 | 36.75 | $18.05 | 122530 |
| 2023-03-22 | 35.49 | $17.99 | 117500 |
| 2023-03-21 | 39.20 | $18.29 | 104500 |
| 2023-03-20 | 37.34 | $18.20 | 92935 |
| 2023-03-17 | 33.91 | $18.04 | 79800 |
| 2023-03-16 | 38.97 | $18.44 | 143200 |
| 2023-03-15 | 32.51 | $18.17 | 180822 |
| 2023-03-14 | 33.63 | $18.26 | 98500 |
| 2023-03-13 | 28.10 | $18.05 | 172200 |
| 2023-03-10 | 28.31 | $18.07 | 117335 |
| 2023-03-09 | 30.17 | $18.24 | 81500 |
| 2023-03-08 | 33.07 | $18.48 | 126116 |
| 2023-03-07 | 34.79 | $18.61 | 92808 |
| 2023-03-06 | 40.13 | $18.96 | 59000 |
| 2023-03-03 | 40.47 | $18.98 | 122501 |
| 2023-03-02 | 36.67 | $18.83 | 106800 |
| 2023-03-01 | 37.43 | $18.88 | 53120 |
| 2023-02-28 | 36.18 | $18.83 | 187600 |
| 2023-02-27 | 38.83 | $19.01 | 92633 |
| 2023-02-24 | 39.28 | $19.04 | 96600 |
| 2023-02-23 | 41.12 | $19.16 | 64732 |
| 2023-02-22 | 41.42 | $19.18 | 51883 |
| 2023-02-21 | 42.63 | $19.26 | 72225 |
| 2023-02-17 | 47.74 | $19.57 | 72800 |
| 2023-02-16 | 47.36 | $19.55 | 101500 |
| 2023-02-15 | 50.94 | $19.75 | 161700 |
| 2023-02-14 | 49.67 | $19.68 | 72700 |
| 2023-02-13 | 49.32 | $19.66 | 78300 |
| 2023-02-10 | 45.68 | $19.46 | 68000 |
| 2023-02-09 | 41.48 | $19.25 | 84200 |
| 2023-02-08 | 44.93 | $19.47 | 41628 |
| 2023-02-07 | 45.59 | $19.51 | 105412 |
| 2023-02-06 | 44.04 | $19.43 | 108000 |
| 2023-02-03 | 47.93 | $19.67 | 78949 |
| 2023-02-02 | 49.49 | $19.76 | 180700 |
| 2023-02-01 | 50.89 | $19.84 | 105200 |
| 2023-01-31 | 47.55 | $19.65 | 84000 |
| 2023-01-30 | 42.02 | $19.37 | 143600 |
| 2023-01-27 | 43.91 | $19.49 | 122013 |
| 2023-01-26 | 45.69 | $19.60 | 70300 |
| 2023-01-25 | 44.12 | $19.52 | 203438 |
| 2023-01-24 | 45.85 | $19.63 | 196800 |
| 2023-01-23 | 45.11 | $19.59 | 308543 |
| 2023-01-20 | 43.82 | $19.52 | 112408 |
| 2023-01-19 | 41.22 | $19.38 | 228700 |
| 2023-01-18 | 43.55 | $19.55 | 154900 |
| 2023-01-17 | 47.78 | $19.83 | 128328 |
| 2023-01-13 | 49.58 | $19.94 | 154300 |
| 2023-01-12 | 49.90 | $19.96 | 77400 |
| 2023-01-11 | 49.75 | $19.95 | 94600 |
| 2023-01-10 | 48.05 | $19.84 | 104700 |
| 2023-01-09 | 46.82 | $19.76 | 140847 |
| 2023-01-06 | 50.38 | $20.01 | 85000 |
| 2023-01-05 | 48.13 | $19.86 | 76900 |
| 2023-01-04 | 51.85 | $20.11 | 90900 |
| 2023-01-03 | 49.63 | $19.96 | 138828 |
| 2022-12-30 | 47.32 | $19.81 | 103225 |
| 2022-12-29 | 46.86 | $19.78 | 95800 |
| 2022-12-28 | 42.03 | $19.48 | 114427 |
| 2022-12-27 | 44.46 | $19.67 | 90924 |
| 2022-12-23 | 46.34 | $19.81 | 62900 |
| 2022-12-22 | 46.74 | $19.84 | 76128 |
| 2022-12-21 | 46.30 | $19.81 | 146400 |
| 2022-12-20 | 45.87 | $19.78 | 97500 |
| 2022-12-19 | 45.99 | $19.79 | 90200 |
| 2022-12-16 | 46.43 | $19.83 | 149730 |
| 2022-12-15 | 52.34 | $20.32 | 115918 |
| 2022-12-14 | 56.67 | $20.63 | 103235 |
| 2022-12-13 | 55.31 | $20.51 | 70548 |
| 2022-12-12 | 53.94 | $20.39 | 65200 |
| 2022-12-09 | 51.70 | $20.20 | 70300 |
| 2022-12-08 | 55.33 | $20.47 | 144300 |
| 2022-12-07 | 54.77 | $20.42 | 94400 |
| 2022-12-06 | 53.10 | $20.27 | 78100 |
| 2022-12-05 | 55.03 | $20.42 | 88717 |
| 2022-12-02 | 60.60 | $20.82 | 40534 |
| 2022-12-01 | 60.22 | $20.78 | 124118 |
| 2022-11-30 | 62.23 | $20.92 | 150940 |
| 2022-11-29 | 56.74 | $20.36 | 104134 |
| 2022-11-28 | 57.31 | $20.40 | 60000 |
| 2022-11-25 | 60.90 | $20.65 | 34600 |
| 2022-11-23 | 59.95 | $20.55 | 63500 |
| 2022-11-22 | 60.23 | $20.57 | 68500 |
| 2022-11-21 | 56.99 | $20.23 | 56734 |
| 2022-11-18 | 58.59 | $20.35 | 74900 |
| 2022-11-17 | 56.86 | $20.17 | 64000 |
| 2022-11-16 | 55.79 | $20.06 | 63400 |
| 2022-11-15 | 56.03 | $20.08 | 102414 |
| 2022-11-14 | 57.80 | $20.23 | 79546 |
| 2022-11-11 | 58.87 | $20.32 | 102200 |
| 2022-11-10 | 62.63 | $20.63 | 92939 |
| 2022-11-09 | 56.09 | $19.87 | 84021 |
| 2022-11-08 | 60.03 | $20.17 | 119905 |
| 2022-11-07 | 59.12 | $20.07 | 102884 |
| 2022-11-04 | 55.04 | $19.65 | 86817 |
| 2022-11-03 | 53.68 | $19.52 | 75519 |
| 2022-11-02 | 55.14 | $19.64 | 140554 |
| 2022-11-01 | 58.96 | $19.94 | 165405 |
| 2022-10-31 | 59.48 | $19.98 | 128515 |
| 2022-10-28 | 59.73 | $20.00 | 169500 |
| 2022-10-27 | 57.60 | $19.75 | 85117 |
| 2022-10-26 | 57.26 | $19.71 | 71600 |
| 2022-10-25 | 55.47 | $19.50 | 147235 |
| 2022-10-24 | 51.21 | $19.04 | 200748 |
| 2022-10-21 | 46.44 | $18.59 | 88200 |
| 2022-10-20 | 42.41 | $18.25 | 202808 |
| 2022-10-19 | 42.58 | $18.27 | 75604 |
| 2022-10-18 | 47.23 | $18.76 | 84188 |
| 2022-10-17 | 45.38 | $18.60 | 109200 |
| 2022-10-14 | 41.36 | $18.27 | 60914 |
| 2022-10-13 | 43.58 | $18.51 | 93736 |
| 2022-10-12 | 39.04 | $18.16 | 53300 |
| 2022-10-11 | 39.13 | $18.17 | 103821 |
| 2022-10-10 | 39.21 | $18.18 | 83822 |
| 2022-10-07 | 40.41 | $18.33 | 116228 |
| 2022-10-06 | 45.12 | $18.87 | 67200 |
| 2022-10-05 | 46.96 | $19.06 | 90541 |
| 2022-10-04 | 47.44 | $19.11 | 88524 |
| 2022-10-03 | 41.00 | $18.55 | 59100 |
| 2022-09-30 | 35.21 | $18.12 | 72611 |
| 2022-09-29 | 36.07 | $18.23 | 99039 |
| 2022-09-28 | 38.77 | $18.56 | 135413 |
| 2022-09-27 | 30.54 | $18.01 | 160500 |
| 2022-09-26 | 30.76 | $18.04 | 150600 |
| 2022-09-23 | 33.67 | $18.43 | 208600 |
| 2022-09-22 | 35.82 | $18.69 | 88300 |
| 2022-09-21 | 36.16 | $18.73 | 91819 |
| 2022-09-20 | 39.52 | $19.11 | 103534 |
| 2022-09-19 | 42.07 | $19.37 | 175303 |
| 2022-09-16 | 42.57 | $19.42 | 101300 |
| 2022-09-15 | 45.01 | $19.66 | 89100 |
| 2022-09-14 | 41.42 | $19.39 | 81139 |
| 2022-09-13 | 41.15 | $19.37 | 148600 |
| 2022-09-12 | 50.29 | $20.20 | 73239 |
| 2022-09-09 | 49.78 | $20.16 | 63543 |
| 2022-09-08 | 47.07 | $19.95 | 45839 |
| 2022-09-07 | 43.47 | $19.69 | 54500 |
| 2022-09-06 | 37.76 | $19.32 | 98425 |
| 2022-09-02 | 38.16 | $19.36 | 62905 |
| 2022-09-01 | 40.91 | $19.63 | 125531 |
| 2022-08-31 | 37.58 | $19.42 | 90912 |
| 2022-08-30 | 38.87 | $19.55 | 126600 |
| 2022-08-29 | 40.70 | $19.73 | 99103 |
| 2022-08-26 | 40.91 | $19.75 | 127300 |
| 2022-08-25 | 46.42 | $20.25 | 202300 |
| 2022-08-24 | 44.13 | $20.09 | 65400 |
| 2022-08-23 | 44.13 | $20.09 | 76900 |
| 2022-08-22 | 45.11 | $20.18 | 118530 |
| 2022-08-19 | 51.50 | $20.71 | 99500 |
| 2022-08-18 | 56.84 | $21.08 | 62600 |
| 2022-08-17 | 56.14 | $21.02 | 65400 |
| 2022-08-16 | 56.43 | $21.04 | 68600 |
| 2022-08-15 | 59.50 | $21.25 | 99200 |
| 2022-08-12 | 57.40 | $21.05 | 70700 |
| 2022-08-11 | 54.01 | $20.75 | 75028 |
| 2022-08-10 | 56.28 | $20.91 | 58347 |
| 2022-08-09 | 51.70 | $20.53 | 68828 |
| 2022-08-08 | 53.53 | $20.66 | 89500 |
| 2022-08-05 | 52.67 | $20.59 | 58400 |
| 2022-08-04 | 53.07 | $20.62 | 90401 |
| 2022-08-03 | 53.07 | $20.62 | 77802 |
| 2022-08-02 | 50.73 | $20.41 | 104738 |
| 2022-08-01 | 50.84 | $20.42 | 134406 |
| 2022-07-29 | 52.65 | $20.58 | 167643 |
| 2022-07-28 | 52.25 | $20.54 | 110506 |
| 2022-07-27 | 51.16 | $20.43 | 79203 |
| 2022-07-26 | 49.57 | $20.27 | 95500 |
| 2022-07-25 | 48.78 | $20.19 | 105905 |
| 2022-07-22 | 48.59 | $20.17 | 144700 |
| 2022-07-21 | 50.19 | $20.35 | 125605 |
| 2022-07-20 | 50.72 | $20.41 | 129100 |
| 2022-07-19 | 53.88 | $20.76 | 82900 |
| 2022-07-18 | 49.44 | $20.24 | 113300 |
| 2022-07-15 | 51.15 | $20.43 | 157800 |
| 2022-07-14 | 47.81 | $20.06 | 183019 |
| 2022-07-13 | 53.54 | $20.67 | 53606 |
| 2022-07-12 | 54.25 | $20.74 | 87310 |
| 2022-07-11 | 56.17 | $20.93 | 69600 |
| 2022-07-08 | 56.57 | $20.97 | 53142 |
| 2022-07-07 | 54.81 | $20.74 | 61100 |
| 2022-07-06 | 52.68 | $20.47 | 59100 |
| 2022-07-05 | 51.80 | $20.36 | 69500 |
| 2022-07-01 | 50.44 | $20.19 | 50800 |
| 2022-06-30 | 48.41 | $19.94 | 82224 |
| 2022-06-29 | 47.35 | $19.81 | 76400 |
| 2022-06-28 | 46.46 | $19.70 | 91127 |
| 2022-06-27 | 49.26 | $20.09 | 66126 |
| 2022-06-24 | 48.73 | $20.02 | 72337 |
| 2022-06-23 | 44.68 | $19.50 | 102221 |
| 2022-06-22 | 39.05 | $18.86 | 101424 |
| 2022-06-21 | 38.39 | $18.79 | 88200 |
| 2022-06-17 | 33.89 | $18.32 | 98600 |
| 2022-06-16 | 33.09 | $18.24 | 139531 |
| 2022-06-15 | 36.75 | $18.94 | 110615 |
| 2022-06-14 | 31.85 | $18.46 | 121039 |
| 2022-06-13 | 33.12 | $18.71 | 206500 |
| 2022-06-10 | 39.04 | $19.71 | 126700 |
| 2022-06-09 | 43.72 | $20.34 | 142601 |
| 2022-06-08 | 44.77 | $20.47 | 66300 |
| 2022-06-07 | 46.58 | $20.69 | 77049 |
| 2022-06-06 | 43.53 | $20.38 | 84400 |
| 2022-06-03 | 44.54 | $20.51 | 43900 |
| 2022-06-02 | 47.44 | $20.87 | 46030 |
| 2022-06-01 | 44.79 | $20.59 | 102033 |
| 2022-05-31 | 47.56 | $20.93 | 107700 |
| 2022-05-27 | 50.34 | $21.25 | 81000 |
| 2022-05-26 | 44.34 | $20.63 | 63815 |
| 2022-05-25 | 41.19 | $20.34 | 55500 |
| 2022-05-24 | 40.97 | $20.32 | 56600 |
| 2022-05-23 | 41.19 | $20.35 | 86008 |
| 2022-05-20 | 40.59 | $20.29 | 76112 |
| 2022-05-19 | 39.51 | $20.18 | 71810 |
| 2022-05-18 | 41.12 | $20.43 | 66805 |
| 2022-05-17 | 44.73 | $20.95 | 59921 |
| 2022-05-16 | 39.91 | $20.45 | 104200 |
| 2022-05-13 | 36.21 | $20.10 | 98341 |
| 2022-05-12 | 34.79 | $19.97 | 84505 |
| 2022-05-11 | 34.26 | $19.92 | 74442 |
| 2022-05-10 | 35.82 | $20.20 | 77200 |
| 2022-05-09 | 34.19 | $20.04 | 182438 |
| 2022-05-06 | 42.03 | $21.28 | 49200 |
| 2022-05-05 | 42.55 | $21.35 | 71748 |
| 2022-05-04 | 47.71 | $21.99 | 64400 |
| 2022-05-03 | 43.22 | $21.55 | 80800 |
| 2022-05-02 | 42.58 | $21.49 | 115725 |
| 2022-04-29 | 46.47 | $21.96 | 86500 |
| 2022-04-28 | 50.39 | $22.38 | 82832 |
| 2022-04-27 | 43.38 | $21.73 | 79300 |
| 2022-04-26 | 42.79 | $21.68 | 92135 |
| 2022-04-25 | 45.68 | $22.00 | 106200 |
| 2022-04-22 | 46.62 | $22.10 | 93700 |
| 2022-04-21 | 55.88 | $22.95 | 64600 |
| 2022-04-20 | 58.21 | $23.13 | 93834 |
| 2022-04-19 | 56.58 | $22.96 | 83700 |
| 2022-04-18 | 54.51 | $22.75 | 93522 |
| 2022-04-14 | 57.89 | $23.02 | 128326 |
| 2022-04-13 | 57.52 | $22.98 | 76939 |
| 2022-04-12 | 55.28 | $22.74 | 166847 |
| 2022-04-11 | 55.62 | $22.77 | 173828 |
| 2022-04-08 | 58.91 | $23.05 | 103500 |
| 2022-04-07 | 58.16 | $22.96 | 83022 |
| 2022-04-06 | 52.64 | $22.36 | 96786 |
| 2022-04-05 | 52.24 | $22.32 | 138500 |
| 2022-04-04 | 53.86 | $22.47 | 82305 |
| 2022-04-01 | 56.06 | $22.67 | 82000 |
| 2022-03-31 | 52.27 | $22.26 | 151500 |
| 2022-03-30 | 54.10 | $22.43 | 59600 |
| 2022-03-29 | 53.56 | $22.37 | 69911 |
| 2022-03-28 | 51.54 | $22.15 | 77900 |
| 2022-03-25 | 49.76 | $21.96 | 69400 |
| 2022-03-24 | 48.03 | $21.78 | 123021 |
| 2022-03-23 | 46.68 | $21.64 | 182542 |
| 2022-03-22 | 51.80 | $22.20 | 63700 |
| 2022-03-21 | 50.98 | $22.11 | 98900 |
| 2022-03-18 | 52.11 | $22.23 | 52900 |
| 2022-03-17 | 51.25 | $22.13 | 76401 |
| 2022-03-16 | 46.36 | $21.59 | 73800 |
| 2022-03-15 | 44.30 | $21.38 | 52826 |
| 2022-03-14 | 39.79 | $20.95 | 71200 |
| 2022-03-11 | 40.29 | $21.02 | 50400 |
| 2022-03-10 | 42.03 | $21.26 | 52411 |
| 2022-03-09 | 42.53 | $21.33 | 58404 |
| 2022-03-08 | 38.28 | $20.91 | 159711 |
| 2022-03-07 | 41.33 | $21.35 | 81012 |
| 2022-03-04 | 44.53 | $21.77 | 65240 |
| 2022-03-03 | 44.77 | $21.80 | 68014 |
| 2022-03-02 | 44.77 | $21.80 | 115100 |
| 2022-03-01 | 40.71 | $21.37 | 84847 |
| 2022-02-28 | 42.08 | $21.57 | 98100 |
| 2022-02-25 | 42.48 | $21.63 | 110302 |
| 2022-02-24 | 34.80 | $20.86 | 177804 |
| 2022-02-23 | 32.11 | $20.62 | 98435 |
| 2022-02-22 | 34.53 | $21.05 | 115100 |
| 2022-02-18 | 37.60 | $21.54 | 47700 |
| 2022-02-17 | 38.46 | $21.67 | 52131 |
| 2022-02-16 | 41.15 | $22.06 | 41400 |
| 2022-02-15 | 41.29 | $22.08 | 48632 |
| 2022-02-14 | 38.29 | $21.78 | 72652 |
| 2022-02-11 | 40.24 | $22.08 | 77400 |
| 2022-02-10 | 43.10 | $22.49 | 74000 |
| 2022-02-09 | 45.82 | $22.85 | 103300 |
| 2022-02-08 | 44.90 | $22.75 | 75330 |
| 2022-02-07 | 44.27 | $22.68 | 64200 |
| 2022-02-04 | 45.83 | $22.90 | 35504 |
| 2022-02-03 | 44.22 | $22.71 | 61008 |
| 2022-02-02 | 47.31 | $23.15 | 69813 |
| 2022-02-01 | 45.07 | $22.88 | 53200 |
| 2022-01-31 | 42.68 | $22.60 | 90800 |
| 2022-01-28 | 38.29 | $22.12 | 76000 |
| 2022-01-27 | 31.55 | $21.47 | 98942 |
| 2022-01-26 | 29.30 | $21.27 | 115303 |
| 2022-01-25 | 29.53 | $21.32 | 104738 |
| 2022-01-24 | 30.21 | $21.47 | 299900 |
| 2022-01-21 | 32.43 | $21.94 | 256400 |
| 2022-01-20 | 39.54 | $23.15 | 86823 |
| 2022-01-19 | 41.62 | $23.44 | 109998 |
| 2022-01-18 | 48.16 | $24.23 | 96437 |
| 2022-01-14 | 49.28 | $24.35 | 66000 |
| 2022-01-13 | 46.94 | $24.11 | 82232 |
| 2022-01-12 | 53.27 | $24.76 | 68534 |
| 2022-01-11 | 48.50 | $24.29 | 73200 |
| 2022-01-10 | 43.10 | $23.83 | 101500 |
| 2022-01-07 | 44.05 | $23.93 | 75700 |
| 2022-01-06 | 46.29 | $24.16 | 92120 |
| 2022-01-05 | 51.12 | $24.61 | 88505 |
| 2022-01-04 | 54.87 | $24.92 | 90100 |
| 2022-01-03 | 60.58 | $25.34 | 95200 |
| 2021-12-31 | 65.19 | $25.64 | 60400 |
| 2021-12-30 | 64.77 | $25.59 | 55919 |
| 2021-12-29 | 62.87 | $25.37 | 38100 |
| 2021-12-28 | 61.35 | $25.20 | 34012 |
| 2021-12-27 | 61.35 | $25.20 | 89802 |
| 2021-12-23 | 60.31 | $25.08 | 76704 |
| 2021-12-22 | 59.97 | $25.04 | 79900 |
| 2021-12-21 | 56.62 | $24.66 | 69700 |
| 2021-12-20 | 53.91 | $24.38 | 91700 |
| 2021-12-17 | 51.77 | $24.17 | 56038 |
| 2021-12-16 | 57.18 | $24.62 | 71052 |
| 2021-12-15 | 63.49 | $25.07 | 112832 |
| 2021-12-14 | 51.68 | $24.02 | 42034 |
| 2021-12-13 | 51.11 | $23.98 | 51006 |
| 2021-12-10 | 50.69 | $23.95 | 46000 |
| 2021-12-09 | 44.90 | $23.56 | 49222 |
| 2021-12-08 | 45.55 | $23.61 | 65500 |
| 2021-12-07 | 40.64 | $23.31 | 113844 |
| 2021-12-06 | 42.33 | $23.45 | 103700 |
| 2021-12-03 | 35.19 | $23.06 | 75100 |
| 2021-12-02 | 39.61 | $23.43 | 60000 |
| 2021-12-01 | 41.07 | $23.54 | 51601 |
| 2021-11-30 | 40.69 | $23.52 | 80939 |
| 2021-11-29 | 49.04 | $24.08 | 111537 |
| 2021-11-26 | 46.23 | $23.93 | 49432 |
| 2021-11-24 | 50.07 | $24.15 | 42200 |
| 2021-11-23 | 50.07 | $24.15 | 73130 |
| 2021-11-22 | 53.34 | $24.33 | 51500 |
| 2021-11-19 | 54.85 | $24.41 | 48600 |
| 2021-11-18 | 58.40 | $24.59 | 43006 |
| 2021-11-17 | 60.88 | $24.71 | 51550 |
| 2021-11-16 | 60.21 | $24.66 | 60200 |
| 2021-11-15 | 58.02 | $24.50 | 56800 |
| 2021-11-12 | 61.65 | $24.68 | 36200 |
| 2021-11-11 | 60.61 | $24.60 | 47109 |
| 2021-11-10 | 62.42 | $24.69 | 51235 |
| 2021-11-09 | 63.01 | $24.72 | 65800 |
| 2021-11-08 | 62.68 | $24.69 | 74349 |
| 2021-11-05 | 60.50 | $24.50 | 61900 |
| 2021-11-04 | 62.88 | $24.63 | 81045 |
| 2021-11-03 | 68.17 | $24.90 | 50904 |
| 2021-11-02 | 67.50 | $24.83 | 60618 |
| 2021-11-01 | 66.83 | $24.76 | 80538 |
| 2021-10-29 | 67.21 | $24.78 | 146300 |
| 2021-10-28 | 62.29 | $24.29 | 96834 |
| 2021-10-27 | 58.16 | $23.95 | 62300 |
| 2021-10-26 | 58.88 | $23.99 | 55600 |
| 2021-10-25 | 58.39 | $23.95 | 75900 |
| 2021-10-22 | 56.93 | $23.83 | 84800 |
| 2021-10-21 | 53.00 | $23.53 | 86800 |
| 2021-10-20 | 51.61 | $23.43 | 101907 |
| 2021-10-19 | 46.63 | $23.10 | 159300 |
| 2021-10-18 | 42.37 | $22.85 | 169822 |
| 2021-10-15 | 39.43 | $22.69 | 212512 |
| 2021-10-14 | 39.80 | $22.72 | 288707 |
| 2021-10-13 | 39.80 | $22.72 | 84809 |
| 2021-10-12 | 39.63 | $22.71 | 61739 |
| 2021-10-11 | 40.92 | $22.83 | 99700 |
| 2021-10-08 | 41.13 | $22.85 | 52324 |
| 2021-10-07 | 42.06 | $22.94 | 68000 |
| 2021-10-06 | 36.27 | $22.56 | 86100 |
| 2021-10-05 | 37.11 | $22.65 | 85500 |
| 2021-10-04 | 33.21 | $22.41 | 92800 |
| 2021-10-01 | 36.43 | $22.77 | 110646 |
| 2021-09-30 | 34.42 | $22.65 | 87735 |
| 2021-09-29 | 35.76 | $22.80 | 94357 |
| 2021-09-28 | 30.43 | $22.49 | 176800 |
| 2021-09-27 | 33.78 | $22.88 | 89500 |
| 2021-09-24 | 36.41 | $23.15 | 77300 |
| 2021-09-23 | 38.30 | $23.33 | 68400 |
| 2021-09-22 | 35.29 | $23.16 | 46200 |
| 2021-09-21 | 33.47 | $23.06 | 113625 |
| 2021-09-20 | 31.27 | $22.94 | 155100 |
| 2021-09-17 | 35.24 | $23.37 | 216653 |
| 2021-09-16 | 43.24 | $24.03 | 62809 |
| 2021-09-15 | 44.11 | $24.09 | 71900 |
| 2021-09-14 | 40.92 | $23.92 | 65420 |
| 2021-09-13 | 44.15 | $24.15 | 104942 |
| 2021-09-10 | 48.94 | $24.45 | 47300 |
| 2021-09-09 | 51.04 | $24.57 | 83446 |
| 2021-09-08 | 54.77 | $24.77 | 52734 |
| 2021-09-07 | 54.29 | $24.74 | 72401 |
| 2021-09-03 | 56.75 | $24.87 | 65631 |
| 2021-09-02 | 56.32 | $24.84 | 46800 |
| 2021-09-01 | 55.32 | $24.77 | 76900 |
| 2021-08-31 | 54.91 | $24.74 | 68800 |
| 2021-08-30 | 52.23 | $24.55 | 92200 |
| 2021-08-27 | 51.94 | $24.53 | 42610 |
| 2021-08-26 | 52.69 | $24.58 | 96842 |
| 2021-08-25 | 60.10 | $25.03 | 73600 |
| 2021-08-24 | 58.24 | $24.88 | 62500 |
| 2021-08-23 | 57.36 | $24.81 | 60400 |
| 2021-08-20 | 56.86 | $24.77 | 62328 |
| 2021-08-19 | 57.18 | $24.79 | 127200 |
| 2021-08-18 | 68.95 | $25.44 | 66200 |
| 2021-08-17 | 71.98 | $25.58 | 168185 |
| 2021-08-16 | 66.12 | $25.00 | 90034 |
| 2021-08-13 | 63.08 | $24.76 | 69717 |
| 2021-08-12 | 62.41 | $24.71 | 45601 |
| 2021-08-11 | 60.94 | $24.60 | 95000 |
| 2021-08-10 | 61.77 | $24.64 | 84000 |
| 2021-08-09 | 59.94 | $24.50 | 148500 |
| 2021-08-06 | 55.93 | $24.22 | 61037 |
| 2021-08-05 | 53.90 | $24.09 | 121234 |
| 2021-08-04 | 57.18 | $24.26 | 174525 |
| 2021-08-03 | 63.68 | $24.56 | 55448 |
| 2021-08-02 | 60.24 | $24.32 | 74400 |
| 2021-07-30 | 59.17 | $24.25 | 71117 |
| 2021-07-29 | 54.89 | $23.99 | 55900 |
| 2021-07-28 | 53.46 | $23.91 | 55229 |
| 2021-07-27 | 52.02 | $23.83 | 55400 |
| 2021-07-26 | 54.22 | $23.94 | 60700 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-25.00
2026-07-22
Close Price
$18.85
Vol: 165322
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.61
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -25.00 | $18.85 | 165322 |
| 2026-07-21 | -15.00 | $18.97 | 204900 |
| 2026-07-20 | -20.83 | $18.90 | 251700 |
| 2026-07-17 | -34.17 | $18.74 | 765241 |
| 2026-07-16 | -29.17 | $18.80 | 250525 |
| 2026-07-15 | -50.83 | $18.54 | 163247 |
| 2026-07-14 | -58.33 | $18.45 | 265500 |
| 2026-07-13 | -32.50 | $18.76 | 240300 |
| 2026-07-10 | -13.33 | $18.99 | 136200 |
| 2026-07-09 | -1.67 | $19.13 | 186900 |
| 2026-07-08 | -23.33 | $18.87 | 214271 |
| 2026-07-07 | -0.83 | $19.14 | 216606 |
| 2026-07-06 | -4.50 | $19.01 | 386973 |
| 2026-07-02 | -1.68 | $18.98 | 667110 |
| 2026-07-01 | -23.85 | $18.69 | 275900 |
| 2026-06-30 | -20.77 | $18.73 | 340726 |
| 2026-06-29 | -16.15 | $18.79 | 387218 |
| 2026-06-26 | -32.31 | $18.58 | 326636 |
| 2026-06-25 | -51.54 | $18.33 | 404437 |
| 2026-06-24 | -73.08 | $18.05 | 1.1M |
| 2026-06-23 | -10.77 | $18.86 | 160631 |
| 2026-06-22 | -8.46 | $18.89 | 237400 |
| 2026-06-18 | -30.77 | $18.60 | 87141 |
| 2026-06-17 | -34.62 | $18.55 | 90700 |
| 2026-06-16 | -33.08 | $18.57 | 61829 |
| 2026-06-15 | -26.92 | $18.65 | 120000 |
| 2026-06-12 | -28.46 | $18.63 | 97415 |
| 2026-06-11 | -25.38 | $18.67 | 111441 |
| 2026-06-10 | -30.83 | $18.53 | 143459 |
| 2026-06-09 | -27.50 | $18.57 | 122038 |
| 2026-06-08 | -59.17 | $18.19 | 200800 |
| 2026-06-05 | -54.17 | $18.25 | 184506 |
| 2026-06-04 | -80.00 | $17.94 | 131100 |
| 2026-06-03 | -95.83 | $17.75 | 118903 |
| 2026-06-02 | -100.00 | $17.78 | 229710 |
| 2026-06-01 | -63.10 | $18.37 | 126253 |
| 2026-05-29 | -27.38 | $18.67 | 146060 |
| 2026-05-28 | -31.25 | $18.61 | 115800 |
| 2026-05-27 | -70.00 | $18.30 | 136200 |
| 2026-05-26 | -61.25 | $18.37 | 193100 |
| 2026-05-22 | -28.35 | $18.50 | 79804 |
| 2026-05-21 | -30.71 | $18.47 | 102100 |
| 2026-05-20 | -18.11 | $18.63 | 172969 |
| 2026-05-19 | -26.77 | $18.52 | 145500 |
| 2026-05-18 | -39.37 | $18.36 | 189432 |
| 2026-05-15 | -62.20 | $18.07 | 106400 |
| 2026-05-14 | -47.24 | $18.26 | 95700 |
| 2026-05-13 | -32.28 | $18.45 | 80336 |
| 2026-05-12 | -29.92 | $18.48 | 94084 |
| 2026-05-11 | -44.09 | $18.30 | 82328 |
| 2026-05-08 | -34.65 | $18.42 | 61000 |
| 2026-05-07 | -44.09 | $18.30 | 85800 |
| 2026-05-06 | -34.33 | $18.40 | 79538 |
| 2026-05-05 | -35.00 | $18.30 | 94700 |
| 2026-05-04 | -36.36 | $18.22 | 122100 |
| 2026-05-01 | -15.71 | $18.56 | 89313 |
| 2026-04-30 | -10.47 | $18.66 | 171500 |
| 2026-04-29 | 0.00 | $18.50 | 164546 |
| 2026-04-28 | -11.43 | $18.26 | 86200 |
| 2026-04-27 | -9.46 | $18.29 | 278300 |
| 2026-04-24 | -37.84 | $17.66 | 127565 |
| 2026-04-23 | -28.38 | $17.87 | 127627 |
| 2026-04-22 | -20.27 | $18.05 | 130680 |
| 2026-04-21 | -11.26 | $18.25 | 147429 |
| 2026-04-20 | -7.66 | $18.33 | 133611 |
| 2026-04-17 | -9.91 | $18.28 | 121200 |
| 2026-04-16 | -19.25 | $18.00 | 105077 |
| 2026-04-15 | -12.21 | $18.15 | 92529 |
| 2026-04-14 | -28.17 | $17.81 | 235200 |
| 2026-04-13 | -8.20 | $17.96 | 127402 |
| 2026-04-10 | -16.94 | $17.80 | 71800 |
| 2026-04-09 | -24.75 | $17.77 | 99300 |
| 2026-04-08 | -36.41 | $17.59 | 104001 |
| 2026-04-07 | -60.89 | $17.16 | 87223 |
| 2026-04-06 | -59.11 | $17.20 | 113608 |
| 2026-04-02 | -61.14 | $17.17 | 112014 |
| 2026-04-01 | -59.23 | $17.34 | 127746 |
| 2026-03-31 | -81.82 | $16.80 | 199014 |
| 2026-03-30 | -97.55 | $16.35 | 305200 |
| 2026-03-27 | -100.00 | $16.65 | 133944 |
| 2026-03-26 | -86.48 | $17.18 | 280905 |
| 2026-03-25 | -88.11 | $17.14 | 161212 |
| 2026-03-24 | -88.93 | $17.12 | 109123 |
| 2026-03-23 | -96.65 | $17.27 | 206663 |
| 2026-03-20 | -100.00 | $17.20 | 142222 |
| 2026-03-19 | -94.87 | $17.44 | 95822 |
| 2026-03-18 | -99.46 | $17.58 | 152334 |
| 2026-03-17 | -88.41 | $17.96 | 147800 |
| 2026-03-16 | -91.46 | $17.91 | 124500 |
| 2026-03-13 | -98.78 | $17.79 | 134139 |
| 2026-03-12 | -95.33 | $17.98 | 115000 |
| 2026-03-11 | -78.91 | $18.25 | 77400 |
| 2026-03-10 | -72.11 | $18.35 | 77350 |
| 2026-03-09 | -78.91 | $18.25 | 126131 |
| 2026-03-06 | -93.04 | $18.34 | 110100 |
| 2026-03-05 | -91.30 | $18.57 | 164913 |
| 2026-03-04 | -66.67 | $18.99 | 92115 |
| 2026-03-03 | -68.25 | $18.98 | 161321 |
| 2026-03-02 | -38.71 | $19.17 | 183834 |
| 2026-02-27 | -19.35 | $19.29 | 156820 |
| 2026-02-26 | -48.39 | $19.11 | 116000 |
| 2026-02-25 | -69.35 | $18.98 | 104728 |
| 2026-02-24 | -70.24 | $19.04 | 85900 |
| 2026-02-23 | -80.80 | $19.03 | 132137 |
| 2026-02-20 | -87.69 | $18.95 | 116231 |
| 2026-02-19 | -66.88 | $19.32 | 110649 |
| 2026-02-18 | -66.88 | $19.32 | 134100 |
| 2026-02-17 | -77.50 | $19.15 | 162606 |
| 2026-02-13 | -83.13 | $19.06 | 77600 |
| 2026-02-12 | -81.25 | $19.09 | 97236 |
| 2026-02-11 | -81.25 | $19.09 | 84400 |
| 2026-02-10 | -92.50 | $18.91 | 136708 |
| 2026-02-09 | -85.63 | $19.02 | 173505 |
| 2026-02-06 | -80.89 | $19.12 | 213000 |
| 2026-02-05 | -98.73 | $18.84 | 153305 |
| 2026-02-04 | -79.19 | $19.21 | 157608 |
| 2026-02-03 | -92.62 | $19.01 | 148174 |
| 2026-02-02 | -73.83 | $19.29 | 143707 |
| 2026-01-30 | -83.22 | $19.15 | 188336 |
| 2026-01-29 | -88.59 | $19.07 | 201976 |
| 2026-01-28 | -95.97 | $18.96 | 247238 |
| 2026-01-27 | -84.06 | $19.23 | 315600 |
| 2026-01-26 | -46.38 | $19.75 | 176100 |
| 2026-01-23 | -36.96 | $19.88 | 135931 |
| 2026-01-22 | -12.50 | $20.21 | 278400 |
| 2026-01-21 | 0.00 | $20.16 | 158900 |
| 2026-01-20 | -31.58 | $19.66 | 168526 |
| 2026-01-16 | -26.32 | $19.74 | 672918 |
| 2026-01-15 | -23.03 | $19.79 | 222334 |
| 2026-01-14 | -13.64 | $19.93 | 206600 |
| 2026-01-13 | -20.78 | $19.82 | 205325 |
| 2026-01-12 | -22.73 | $19.79 | 267800 |
| 2026-01-09 | -22.49 | $19.76 | 168629 |
| 2026-01-08 | -25.00 | $19.68 | 213717 |
| 2026-01-07 | -13.59 | $19.89 | 238234 |
| 2026-01-06 | -6.76 | $19.68 | 239900 |
| 2026-01-05 | -16.53 | $19.31 | 271809 |
| 2026-01-02 | -19.01 | $19.28 | 193300 |
| 2025-12-31 | -31.41 | $19.13 | 155400 |
| 2025-12-30 | -16.53 | $19.31 | 211700 |
| 2025-12-29 | -11.11 | $19.26 | 132800 |
| 2025-12-26 | -16.24 | $19.28 | 138722 |
| 2025-12-24 | -20.51 | $19.23 | 109600 |
| 2025-12-23 | -29.91 | $19.12 | 166113 |
| 2025-12-22 | -42.97 | $18.92 | 141326 |
| 2025-12-19 | -34.13 | $18.90 | 117632 |
| 2025-12-18 | -44.91 | $18.72 | 101900 |
| 2025-12-17 | -49.70 | $18.64 | 117618 |
| 2025-12-16 | -47.90 | $18.67 | 136700 |
| 2025-12-15 | -32.34 | $18.93 | 156246 |
| 2025-12-12 | -44.31 | $18.73 | 143900 |
| 2025-12-11 | -51.50 | $18.61 | 114900 |
| 2025-12-10 | -55.69 | $18.54 | 145600 |
| 2025-12-09 | -60.11 | $18.34 | 142049 |
| 2025-12-08 | -42.45 | $18.57 | 150437 |
| 2025-12-05 | -32.26 | $18.77 | 127200 |
| 2025-12-04 | -32.72 | $18.76 | 108100 |
| 2025-12-03 | -30.41 | $18.81 | 86400 |
| 2025-12-02 | -32.26 | $18.77 | 117852 |
| 2025-12-01 | -28.11 | $18.86 | 179622 |
| 2025-11-28 | -15.67 | $19.13 | 135600 |
| 2025-11-26 | 0.00 | $19.21 | 189630 |
| 2025-11-25 | -1.78 | $18.96 | 266436 |
| 2025-11-24 | -10.00 | $18.38 | 227200 |
| 2025-11-21 | -23.01 | $18.17 | 170633 |
| 2025-11-20 | -42.48 | $17.95 | 156759 |
| 2025-11-19 | -20.35 | $18.20 | 133000 |
| 2025-11-18 | -24.78 | $18.15 | 128213 |
| 2025-11-17 | -24.78 | $18.15 | 156000 |
| 2025-11-14 | -25.66 | $18.14 | 120246 |
| 2025-11-13 | -20.35 | $18.20 | 162243 |
| 2025-11-12 | -1.98 | $18.29 | 127345 |
| 2025-11-11 | -31.68 | $17.99 | 133601 |
| 2025-11-10 | -71.29 | $17.59 | 182017 |
| 2025-11-07 | -90.10 | $17.40 | 153642 |
| 2025-11-06 | -84.27 | $17.56 | 154318 |
| 2025-11-05 | -93.24 | $17.66 | 148736 |
| 2025-11-04 | -77.03 | $17.78 | 130600 |
| 2025-11-03 | -67.57 | $17.85 | 213355 |
| 2025-10-31 | -33.78 | $18.10 | 176102 |
| 2025-10-30 | -29.73 | $18.13 | 180131 |
| 2025-10-29 | -47.30 | $18.00 | 189137 |
| 2025-10-28 | -14.15 | $18.20 | 171296 |
| 2025-10-27 | -7.59 | $18.24 | 163942 |
| 2025-10-24 | -10.53 | $18.19 | 135338 |
| 2025-10-23 | -6.37 | $18.25 | 155700 |
| 2025-10-22 | -14.01 | $18.13 | 153300 |
| 2025-10-21 | -15.29 | $18.11 | 146429 |
| 2025-10-20 | -21.02 | $18.02 | 137848 |
| 2025-10-17 | -29.30 | $17.89 | 122800 |
| 2025-10-16 | -37.58 | $17.76 | 116300 |
| 2025-10-15 | -35.67 | $17.79 | 173800 |
| 2025-10-14 | -33.76 | $17.82 | 124204 |
| 2025-10-13 | -33.76 | $17.82 | 166800 |
| 2025-10-10 | -37.58 | $17.76 | 251627 |
| 2025-10-09 | -11.47 | $18.17 | 162800 |
| 2025-10-08 | -3.95 | $18.24 | 122900 |
| 2025-10-07 | -18.42 | $18.02 | 134342 |
| 2025-10-06 | -17.76 | $18.03 | 223244 |
| 2025-10-03 | -8.55 | $18.17 | 308400 |
| 2025-10-02 | -1.77 | $17.89 | 291152 |
| 2025-10-01 | -6.73 | $17.75 | 345647 |
| 2025-09-30 | -13.56 | $17.29 | 294721 |
| 2025-09-29 | -79.66 | $16.90 | 311231 |
| 2025-09-26 | -62.71 | $17.00 | 230300 |
| 2025-09-25 | -67.21 | $16.96 | 204280 |
| 2025-09-24 | -40.98 | $17.12 | 146200 |
| 2025-09-23 | -18.84 | $17.24 | 328421 |
| 2025-09-22 | -9.23 | $17.27 | 269319 |
| 2025-09-19 | -11.11 | $17.24 | 228900 |
| 2025-09-18 | -27.42 | $17.13 | 189701 |
| 2025-09-17 | -53.23 | $16.97 | 202900 |
| 2025-09-16 | -56.45 | $16.95 | 274502 |
| 2025-09-15 | -45.16 | $17.02 | 334312 |
| 2025-09-12 | -18.82 | $17.14 | 276166 |
| 2025-09-11 | -10.85 | $17.16 | 168100 |
| 2025-09-10 | -21.38 | $16.96 | 226113 |
| 2025-09-09 | -3.35 | $17.22 | 141900 |
| 2025-09-08 | -3.55 | $17.16 | 195900 |
| 2025-09-05 | -1.02 | $17.20 | 127600 |
| 2025-09-04 | -5.34 | $17.09 | 122027 |
| 2025-09-03 | -9.71 | $17.00 | 293155 |
| 2025-09-02 | -9.22 | $17.01 | 293432 |
| 2025-08-29 | -9.22 | $17.01 | 209545 |
| 2025-08-28 | -16.02 | $16.87 | 238400 |
| 2025-08-27 | -16.02 | $16.87 | 152703 |
| 2025-08-26 | -15.53 | $16.88 | 225914 |
| 2025-08-25 | -21.36 | $16.76 | 270045 |
| 2025-08-22 | -12.14 | $16.95 | 168700 |
| 2025-08-21 | -17.75 | $17.04 | 223033 |
| 2025-08-20 | -21.91 | $17.10 | 237300 |
| 2025-08-19 | -28.85 | $16.94 | 216200 |
| 2025-08-18 | -32.41 | $16.85 | 346200 |
| 2025-08-15 | -38.34 | $16.70 | 384936 |
| 2025-08-14 | -55.86 | $16.27 | 307500 |
| 2025-08-13 | -64.98 | $16.11 | 408600 |
| 2025-08-12 | -80.77 | $15.69 | 305000 |
| 2025-08-11 | -88.04 | $15.50 | 366683 |
| 2025-08-08 | -93.36 | $15.34 | 381460 |
| 2025-08-07 | -96.01 | $15.26 | 651180 |
| 2025-08-06 | -98.91 | $15.47 | 606337 |
| 2025-08-05 | -97.96 | $15.80 | 655300 |
| 2025-08-04 | -94.04 | $16.24 | 366737 |
| 2025-08-01 | -97.30 | $16.21 | 347843 |
| 2025-07-31 | -97.67 | $16.35 | 343339 |
| 2025-07-30 | -96.45 | $16.71 | 372544 |
| 2025-07-29 | -98.01 | $16.75 | 398123 |
| 2025-07-28 | -92.18 | $17.07 | 220835 |
| 2025-07-25 | -88.27 | $17.14 | 259947 |
| 2025-07-24 | -69.27 | $17.48 | 197420 |
| 2025-07-23 | -59.22 | $17.66 | 186820 |
| 2025-07-22 | -79.33 | $17.30 | 273059 |
| 2025-07-21 | -100.00 | $16.93 | 530700 |
| 2025-07-18 | -94.38 | $17.21 | 1.3M |
| 2025-07-17 | -97.30 | $17.64 | 332689 |
| 2025-07-16 | -82.18 | $17.89 | 226700 |
| 2025-07-15 | -95.05 | $17.76 | 313580 |
| 2025-07-14 | -73.27 | $17.98 | 350322 |
| 2025-07-11 | -81.82 | $17.93 | 236111 |
| 2025-07-10 | -70.71 | $18.04 | 266200 |
| 2025-07-09 | -77.78 | $17.97 | 177271 |
| 2025-07-08 | -67.68 | $18.07 | 157300 |
| 2025-07-07 | -73.74 | $18.01 | 210700 |
| 2025-07-03 | -34.34 | $18.40 | 138510 |
| 2025-07-02 | -31.31 | $18.43 | 139731 |
| 2025-07-01 | -11.11 | $18.63 | 168361 |
| 2025-06-30 | -35.35 | $18.39 | 196100 |
| 2025-06-27 | -55.56 | $18.19 | 120304 |
| 2025-06-26 | -70.71 | $18.04 | 130900 |
| 2025-06-25 | -53.54 | $18.21 | 112422 |
| 2025-06-24 | -54.55 | $18.20 | 150168 |
| 2025-06-23 | -87.39 | $17.77 | 200900 |
| 2025-06-20 | -67.57 | $17.99 | 131935 |
| 2025-06-18 | -55.86 | $18.12 | 86921 |
| 2025-06-17 | -62.16 | $18.05 | 124100 |
| 2025-06-16 | -26.13 | $18.45 | 75740 |
| 2025-06-13 | -18.02 | $18.54 | 129600 |
| 2025-06-12 | -1.77 | $18.72 | 104600 |
| 2025-06-11 | -4.42 | $18.69 | 107124 |
| 2025-06-10 | -27.34 | $18.54 | 143547 |
| 2025-06-09 | -33.85 | $18.47 | 116300 |
| 2025-06-06 | -33.85 | $18.47 | 97326 |
| 2025-06-05 | -46.92 | $18.30 | 180032 |
| 2025-06-04 | -42.31 | $18.36 | 171100 |
| 2025-06-03 | -51.97 | $18.34 | 122153 |
| 2025-06-02 | -56.21 | $18.35 | 134507 |
| 2025-05-30 | -60.67 | $18.31 | 200500 |
| 2025-05-29 | -75.13 | $18.09 | 172700 |
| 2025-05-28 | -88.44 | $17.84 | 127000 |
| 2025-05-27 | -84.42 | $17.92 | 187380 |
| 2025-05-23 | -95.48 | $17.70 | 92500 |
| 2025-05-22 | -94.97 | $17.71 | 212500 |
| 2025-05-21 | -69.35 | $18.22 | 165047 |
| 2025-05-20 | -48.74 | $18.63 | 135004 |
| 2025-05-19 | -59.30 | $18.42 | 148277 |
| 2025-05-16 | -70.35 | $18.20 | 165921 |
| 2025-05-15 | -87.94 | $17.85 | 357400 |
| 2025-05-14 | -100.00 | $17.85 | 190101 |
| 2025-05-13 | -98.55 | $18.24 | 258400 |
| 2025-05-12 | -53.62 | $18.86 | 211100 |
| 2025-05-09 | -97.10 | $18.26 | 78010 |
| 2025-05-08 | -89.92 | $18.44 | 134324 |
| 2025-05-07 | -46.50 | $18.67 | 102236 |
| 2025-05-06 | -43.50 | $18.73 | 117256 |
| 2025-05-05 | -16.51 | $19.24 | 88245 |
| 2025-05-02 | -27.13 | $19.30 | 98547 |
| 2025-05-01 | -47.40 | $19.04 | 116527 |
| 2025-04-30 | -34.74 | $19.43 | 143224 |
| 2025-04-29 | -35.40 | $19.50 | 115834 |
| 2025-04-28 | -45.78 | $19.22 | 80700 |
| 2025-04-25 | -49.40 | $19.10 | 88242 |
| 2025-04-24 | -54.52 | $18.93 | 78004 |
| 2025-04-23 | -60.84 | $18.72 | 140100 |
| 2025-04-22 | -63.56 | $18.71 | 155960 |
| 2025-04-21 | -72.33 | $18.43 | 188724 |
| 2025-04-17 | -59.18 | $18.91 | 156836 |
| 2025-04-16 | -54.52 | $19.08 | 101543 |
| 2025-04-15 | -50.68 | $19.22 | 93767 |
| 2025-04-14 | -51.23 | $19.20 | 151324 |
| 2025-04-11 | -58.36 | $18.94 | 131600 |
| 2025-04-10 | -70.41 | $18.50 | 172911 |
| 2025-04-09 | -55.07 | $19.06 | 217708 |
| 2025-04-08 | -87.12 | $17.89 | 151800 |
| 2025-04-07 | -85.48 | $17.95 | 340726 |
| 2025-04-04 | -94.70 | $18.70 | 268715 |
| 2025-04-03 | -80.88 | $20.13 | 146010 |
| 2025-04-02 | -78.50 | $20.39 | 94014 |
| 2025-04-01 | -86.92 | $20.30 | 84700 |
| 2025-03-31 | -57.52 | $20.64 | 177500 |
| 2025-03-28 | -73.68 | $20.46 | 158600 |
| 2025-03-27 | -87.72 | $20.30 | 74400 |
| 2025-03-26 | -91.23 | $20.26 | 95700 |
| 2025-03-25 | -73.68 | $20.46 | 181236 |
| 2025-03-24 | -21.05 | $21.06 | 98700 |
| 2025-03-21 | -48.25 | $20.75 | 62445 |
| 2025-03-20 | -44.74 | $20.79 | 124300 |
| 2025-03-19 | -36.84 | $20.88 | 97200 |
| 2025-03-18 | -59.65 | $20.62 | 137633 |
| 2025-03-17 | -47.37 | $20.76 | 154026 |
| 2025-03-14 | -88.60 | $20.29 | 89255 |
| 2025-03-13 | -98.25 | $20.18 | 77471 |
| 2025-03-12 | -83.18 | $20.41 | 110728 |
| 2025-03-11 | -73.73 | $20.43 | 104309 |
| 2025-03-10 | -42.37 | $20.80 | 124004 |
| 2025-03-07 | -18.64 | $21.08 | 149500 |
| 2025-03-06 | -31.36 | $20.93 | 92500 |
| 2025-03-05 | -22.88 | $21.03 | 85600 |
| 2025-03-04 | -38.14 | $20.85 | 121381 |
| 2025-03-03 | -18.64 | $21.08 | 132500 |
| 2025-02-28 | -25.40 | $21.06 | 150400 |
| 2025-02-27 | -49.21 | $20.76 | 86400 |
| 2025-02-26 | -60.32 | $20.62 | 80400 |
| 2025-02-25 | -46.83 | $20.79 | 131900 |
| 2025-02-24 | -51.59 | $20.73 | 97419 |
| 2025-02-21 | -49.21 | $20.76 | 108800 |
| 2025-02-20 | -38.89 | $20.89 | 95683 |
| 2025-02-19 | -46.03 | $20.80 | 140907 |
| 2025-02-18 | -51.01 | $20.62 | 140419 |
| 2025-02-14 | -58.49 | $20.45 | 75100 |
| 2025-02-13 | -50.29 | $20.50 | 60200 |
| 2025-02-12 | -47.92 | $20.46 | 58600 |
| 2025-02-11 | -42.03 | $20.51 | 127800 |
| 2025-02-10 | -44.60 | $20.43 | 173617 |
| 2025-02-07 | -28.95 | $20.72 | 66400 |
| 2025-02-06 | -20.00 | $20.88 | 84100 |
| 2025-02-05 | -12.60 | $21.06 | 100900 |
| 2025-02-04 | -22.05 | $20.82 | 113700 |
| 2025-02-03 | -18.05 | $20.88 | 143324 |
| 2025-01-31 | -10.75 | $21.08 | 200309 |
| 2025-01-30 | -5.95 | $21.12 | 106916 |
| 2025-01-29 | -19.54 | $20.69 | 70967 |
| 2025-01-28 | -16.48 | $20.77 | 135872 |
| 2025-01-27 | -6.00 | $20.94 | 181500 |
| 2025-01-24 | -14.95 | $20.41 | 122500 |
| 2025-01-23 | -2.34 | $20.68 | 143706 |
| 2025-01-22 | -5.53 | $20.49 | 144226 |
| 2025-01-21 | 0.00 | $20.30 | 135340 |
| 2025-01-17 | -7.83 | $19.95 | 921800 |
| 2025-01-16 | -4.46 | $19.92 | 201600 |
| 2025-01-15 | -7.41 | $19.67 | 191200 |
| 2025-01-14 | -27.13 | $19.36 | 241500 |
| 2025-01-13 | -23.26 | $19.41 | 325224 |
| 2025-01-10 | -54.94 | $19.15 | 230700 |
| 2025-01-08 | -62.31 | $19.17 | 99448 |
| 2025-01-07 | -75.56 | $18.97 | 184603 |
| 2025-01-06 | -78.22 | $18.91 | 121537 |
| 2025-01-03 | -82.35 | $18.84 | 186924 |
| 2025-01-02 | -91.53 | $18.63 | 318509 |
| 2024-12-31 | -81.85 | $18.87 | 193643 |
| 2024-12-30 | -78.80 | $18.95 | 210340 |
| 2024-12-27 | -67.42 | $19.29 | 125600 |
| 2024-12-26 | -66.29 | $19.32 | 79541 |
| 2024-12-24 | -68.54 | $19.26 | 81047 |
| 2024-12-23 | -75.66 | $19.07 | 253400 |
| 2024-12-20 | -89.14 | $18.71 | 185704 |
| 2024-12-19 | -100.00 | $18.42 | 234605 |
| 2024-12-18 | -99.21 | $18.59 | 235140 |
| 2024-12-17 | -99.03 | $19.05 | 205400 |
| 2024-12-16 | -95.41 | $19.22 | 192622 |
| 2024-12-13 | -75.00 | $19.62 | 158400 |
| 2024-12-12 | -76.53 | $19.59 | 181810 |
| 2024-12-11 | -76.53 | $19.59 | 476900 |
| 2024-12-10 | -59.82 | $20.03 | 172100 |
| 2024-12-09 | -48.92 | $20.31 | 138100 |
| 2024-12-06 | -37.23 | $20.58 | 75046 |
| 2024-12-05 | -37.66 | $20.57 | 74005 |
| 2024-12-04 | -32.03 | $20.70 | 141600 |
| 2024-12-03 | -31.17 | $20.72 | 69900 |
| 2024-12-02 | -30.30 | $20.74 | 116700 |
| 2024-11-29 | -24.24 | $20.88 | 124100 |
| 2024-11-27 | -36.80 | $20.59 | 165300 |
| 2024-11-26 | -48.48 | $20.32 | 123117 |
| 2024-11-25 | -49.35 | $20.30 | 257100 |
| 2024-11-22 | -70.71 | $19.83 | 189947 |
| 2024-11-21 | -77.04 | $19.72 | 134535 |
| 2024-11-20 | -74.28 | $19.84 | 186720 |
| 2024-11-19 | -85.71 | $19.55 | 166400 |
| 2024-11-18 | -93.09 | $19.34 | 268297 |
| 2024-11-15 | -100.00 | $19.15 | 529178 |
| 2024-11-14 | -97.23 | $19.89 | 320444 |
| 2024-11-13 | -96.46 | $20.47 | 185827 |
| 2024-11-12 | -91.06 | $20.92 | 111400 |
| 2024-11-11 | -76.54 | $21.18 | 101034 |
| 2024-11-08 | -70.11 | $21.31 | 89406 |
| 2024-11-07 | -86.96 | $21.00 | 88900 |
| 2024-11-06 | -90.22 | $20.94 | 99715 |
| 2024-11-05 | -95.11 | $20.85 | 56512 |
| 2024-11-04 | -99.46 | $20.77 | 82837 |
| 2024-11-01 | -92.44 | $21.01 | 85426 |
| 2024-10-31 | -100.00 | $20.92 | 97116 |
| 2024-10-30 | -94.38 | $21.09 | 128515 |
| 2024-10-29 | -98.62 | $21.17 | 87226 |
| 2024-10-28 | -100.00 | $21.24 | 92746 |
| 2024-10-25 | -98.31 | $21.44 | 89805 |
| 2024-10-24 | -98.99 | $21.62 | 94600 |
| 2024-10-23 | -68.32 | $21.91 | 73923 |
| 2024-10-22 | -53.33 | $22.04 | 69400 |
| 2024-10-21 | -41.90 | $22.16 | 80426 |
| 2024-10-18 | -32.38 | $22.26 | 60700 |
| 2024-10-17 | -47.62 | $22.10 | 101722 |
| 2024-10-16 | -35.24 | $22.23 | 118437 |
| 2024-10-15 | -38.10 | $22.20 | 104400 |
| 2024-10-14 | -1.90 | $22.58 | 130504 |
| 2024-10-11 | -3.85 | $22.30 | 57100 |
| 2024-10-10 | -7.25 | $22.19 | 53526 |
| 2024-10-09 | -13.04 | $22.15 | 80254 |
| 2024-10-08 | -20.69 | $22.01 | 63300 |
| 2024-10-07 | -62.07 | $21.77 | 79400 |
| 2024-10-04 | -5.71 | $22.09 | 96721 |
| 2024-10-03 | -39.47 | $21.83 | 115801 |
| 2024-10-02 | -11.84 | $22.04 | 85652 |
| 2024-10-01 | -17.11 | $22.00 | 94240 |
| 2024-09-30 | -6.58 | $22.08 | 222448 |
| 2024-09-27 | -42.11 | $21.81 | 69525 |
| 2024-09-26 | -57.89 | $21.69 | 52200 |
| 2024-09-25 | -75.00 | $21.56 | 96719 |
| 2024-09-24 | -35.53 | $21.86 | 78300 |
| 2024-09-23 | -28.95 | $21.91 | 94000 |
| 2024-09-20 | -8.43 | $22.06 | 104300 |
| 2024-09-19 | -20.48 | $21.96 | 93500 |
| 2024-09-18 | -22.50 | $21.92 | 106400 |
| 2024-09-17 | -30.00 | $21.86 | 88944 |
| 2024-09-16 | -23.17 | $21.91 | 92461 |
| 2024-09-13 | -42.22 | $21.72 | 90600 |
| 2024-09-12 | -33.33 | $21.79 | 68400 |
| 2024-09-11 | -31.90 | $21.73 | 88424 |
| 2024-09-10 | -22.73 | $21.80 | 113900 |
| 2024-09-09 | -35.00 | $21.61 | 127600 |
| 2024-09-06 | -46.43 | $21.45 | 109500 |
| 2024-09-05 | -39.04 | $21.53 | 131500 |
| 2024-09-04 | -19.50 | $21.79 | 73400 |
| 2024-09-03 | -23.90 | $21.72 | 118500 |
| 2024-08-30 | -10.67 | $21.91 | 115000 |
| 2024-08-29 | -1.30 | $21.84 | 132843 |
| 2024-08-28 | -25.15 | $21.54 | 60328 |
| 2024-08-27 | -21.47 | $21.60 | 81704 |
| 2024-08-26 | -18.40 | $21.65 | 175540 |
| 2024-08-23 | -36.20 | $21.36 | 81103 |
| 2024-08-22 | -28.83 | $21.48 | 98116 |
| 2024-08-21 | -33.13 | $21.41 | 129900 |
| 2024-08-20 | -25.77 | $21.53 | 84840 |
| 2024-08-19 | -31.90 | $21.43 | 89702 |
| 2024-08-16 | -41.72 | $21.27 | 100921 |
| 2024-08-15 | -38.65 | $21.32 | 108900 |
| 2024-08-14 | -49.69 | $21.14 | 77900 |
| 2024-08-13 | -61.96 | $20.94 | 135111 |
| 2024-08-12 | -73.62 | $20.75 | 131100 |
| 2024-08-09 | -63.19 | $20.92 | 107900 |
| 2024-08-08 | -66.87 | $20.86 | 179100 |
| 2024-08-07 | -84.66 | $20.57 | 179100 |
| 2024-08-06 | -67.48 | $20.85 | 214200 |
| 2024-08-05 | -81.60 | $20.62 | 358400 |
| 2024-08-02 | -17.33 | $21.69 | 115709 |
| 2024-08-01 | -4.00 | $21.88 | 121809 |
| 2024-07-31 | -26.29 | $21.49 | 157000 |
| 2024-07-30 | -0.63 | $21.79 | 110500 |
| 2024-07-29 | -13.92 | $21.56 | 94000 |
| 2024-07-26 | -17.72 | $21.50 | 107100 |
| 2024-07-25 | -29.75 | $21.31 | 112307 |
| 2024-07-24 | -22.09 | $21.42 | 136200 |
| 2024-07-23 | -1.84 | $21.75 | 126616 |
| 2024-07-22 | -7.01 | $21.59 | 211549 |
| 2024-07-19 | -6.52 | $21.42 | 341900 |
| 2024-07-18 | -24.83 | $21.14 | 156548 |
| 2024-07-17 | -6.00 | $21.42 | 136500 |
| 2024-07-16 | -13.89 | $21.25 | 199400 |
| 2024-07-15 | -8.97 | $21.32 | 198004 |
| 2024-07-12 | -4.39 | $21.09 | 102900 |
| 2024-07-11 | 0.00 | $21.00 | 137195 |
| 2024-07-10 | 0.00 | $20.80 | 102000 |
| 2024-07-09 | -7.46 | $20.62 | 182500 |
| 2024-07-08 | -4.84 | $20.59 | 175353 |
| 2024-07-05 | -28.89 | $20.32 | 72044 |
| 2024-07-03 | -44.44 | $20.25 | 82242 |
| 2024-07-02 | -26.67 | $20.33 | 89000 |
| 2024-07-01 | -15.56 | $20.38 | 122314 |
| 2024-06-28 | -6.02 | $20.38 | 117847 |
| 2024-06-27 | -3.81 | $20.31 | 101325 |
| 2024-06-26 | -11.43 | $20.23 | 71115 |
| 2024-06-25 | -0.95 | $20.34 | 107493 |
| 2024-06-24 | 0.00 | $20.35 | 94345 |
| 2024-06-21 | -4.55 | $20.35 | 82812 |
| 2024-06-20 | -14.05 | $20.34 | 108481 |
| 2024-06-18 | -44.36 | $20.04 | 102200 |
| 2024-06-17 | -30.83 | $20.22 | 70100 |
| 2024-06-14 | -40.60 | $20.09 | 75900 |
| 2024-06-13 | -30.83 | $20.22 | 98800 |
| 2024-06-12 | -30.83 | $20.22 | 101700 |
| 2024-06-11 | -31.58 | $20.21 | 46600 |
| 2024-06-10 | -32.33 | $20.20 | 78300 |
| 2024-06-07 | -32.33 | $20.20 | 55500 |
| 2024-06-06 | -36.09 | $20.15 | 61200 |
| 2024-06-05 | -25.56 | $20.29 | 92116 |
| 2024-06-04 | -39.85 | $20.10 | 113839 |
| 2024-06-03 | -35.34 | $20.16 | 183308 |
| 2024-05-31 | -60.15 | $19.83 | 144600 |
| 2024-05-30 | -78.20 | $19.59 | 148724 |
| 2024-05-29 | -98.18 | $19.55 | 136143 |
| 2024-05-28 | -71.03 | $19.87 | 157938 |
| 2024-05-24 | -40.16 | $20.14 | 64897 |
| 2024-05-23 | -41.55 | $20.04 | 90800 |
| 2024-05-22 | -18.24 | $20.36 | 125627 |
| 2024-05-21 | -5.41 | $20.55 | 111024 |
| 2024-05-20 | -9.46 | $20.49 | 134333 |
| 2024-05-17 | -7.88 | $20.50 | 78600 |
| 2024-05-16 | -4.85 | $20.55 | 109511 |
| 2024-05-15 | -2.42 | $20.59 | 196832 |
| 2024-05-14 | -2.78 | $20.38 | 114700 |
| 2024-05-13 | -7.04 | $20.30 | 127900 |
| 2024-05-10 | -6.04 | $20.29 | 140600 |
| 2024-05-09 | -2.78 | $20.22 | 200017 |
| 2024-05-08 | 0.00 | $20.05 | 130735 |
| 2024-05-07 | -4.88 | $19.99 | 80200 |
| 2024-05-06 | -2.59 | $19.95 | 109009 |
| 2024-05-03 | -1.87 | $19.87 | 97131 |
| 2024-05-02 | -5.77 | $19.80 | 105326 |
| 2024-05-01 | -11.65 | $19.73 | 119043 |
| 2024-04-30 | -13.48 | $19.59 | 227900 |
| 2024-04-29 | -13.19 | $19.61 | 178728 |
| 2024-04-26 | -65.41 | $19.28 | 100335 |
| 2024-04-25 | -72.18 | $19.19 | 103693 |
| 2024-04-24 | -53.38 | $19.44 | 158903 |
| 2024-04-23 | -63.16 | $19.31 | 110900 |
| 2024-04-22 | -73.68 | $19.17 | 151300 |
| 2024-04-19 | -73.68 | $19.17 | 104000 |
| 2024-04-18 | -80.45 | $19.08 | 104206 |
| 2024-04-17 | -77.44 | $19.12 | 76200 |
| 2024-04-16 | -80.45 | $19.08 | 164000 |
| 2024-04-15 | -88.72 | $18.97 | 111800 |
| 2024-04-12 | -94.74 | $18.89 | 197536 |
| 2024-04-11 | -88.66 | $19.29 | 158100 |
| 2024-04-10 | -78.02 | $19.44 | 143400 |
| 2024-04-09 | -63.33 | $19.58 | 174200 |
| 2024-04-08 | -72.53 | $19.50 | 172369 |
| 2024-04-05 | -72.63 | $19.51 | 159510 |
| 2024-04-04 | -92.92 | $19.33 | 211926 |
| 2024-04-03 | -88.76 | $19.59 | 147700 |
| 2024-04-02 | -84.27 | $19.63 | 193746 |
| 2024-04-01 | -55.68 | $19.89 | 180398 |
| 2024-03-28 | -31.82 | $20.10 | 166700 |
| 2024-03-27 | -38.64 | $20.04 | 161700 |
| 2024-03-26 | -71.59 | $19.75 | 145614 |
| 2024-03-25 | -62.50 | $19.83 | 158035 |
| 2024-03-22 | -78.41 | $19.69 | 146448 |
| 2024-03-21 | -62.50 | $19.83 | 159800 |
| 2024-03-20 | -76.14 | $19.71 | 139400 |
| 2024-03-19 | -82.72 | $19.71 | 204439 |
| 2024-03-18 | -82.22 | $19.64 | 154846 |
| 2024-03-15 | -62.83 | $19.67 | 156819 |
| 2024-03-14 | -55.75 | $19.75 | 250400 |
| 2024-03-13 | -39.82 | $19.93 | 163110 |
| 2024-03-12 | -26.50 | $20.07 | 196427 |
| 2024-03-11 | -30.77 | $20.02 | 167200 |
| 2024-03-08 | -13.75 | $20.16 | 205115 |
| 2024-03-07 | -13.66 | $20.16 | 219211 |
| 2024-03-06 | -1.99 | $20.21 | 209624 |
| 2024-03-05 | -24.69 | $19.79 | 195300 |
| 2024-03-04 | -13.71 | $19.95 | 222530 |
| 2024-03-01 | -8.33 | $20.04 | 184209 |
| 2024-02-29 | -25.00 | $19.69 | 248200 |
| 2024-02-28 | -24.14 | $19.70 | 189600 |
| 2024-02-27 | -17.45 | $19.82 | 191646 |
| 2024-02-26 | -15.56 | $19.84 | 280054 |
| 2024-02-23 | -11.89 | $19.92 | 139300 |
| 2024-02-22 | -11.45 | $19.93 | 166500 |
| 2024-02-21 | -20.26 | $19.73 | 166300 |
| 2024-02-20 | -15.86 | $19.83 | 273100 |
| 2024-02-16 | -33.04 | $19.44 | 159824 |
| 2024-02-15 | -31.72 | $19.47 | 172903 |
| 2024-02-14 | -35.68 | $19.38 | 214440 |
| 2024-02-13 | -37.44 | $19.34 | 256533 |
| 2024-02-12 | -27.75 | $19.56 | 630821 |
| 2024-02-09 | -18.02 | $18.83 | 79800 |
| 2024-02-08 | -17.12 | $18.84 | 84700 |
| 2024-02-07 | -18.02 | $18.83 | 101300 |
| 2024-02-06 | -27.03 | $18.73 | 84200 |
| 2024-02-05 | -41.44 | $18.57 | 108114 |
| 2024-02-02 | -49.55 | $18.48 | 118400 |
| 2024-02-01 | -53.15 | $18.44 | 91400 |
| 2024-01-31 | -78.38 | $18.16 | 118545 |
| 2024-01-30 | -78.38 | $18.16 | 130000 |
| 2024-01-29 | -76.58 | $18.18 | 149300 |
| 2024-01-26 | -83.78 | $18.10 | 415555 |
| 2024-01-25 | -74.23 | $18.31 | 72238 |
| 2024-01-24 | -76.29 | $18.29 | 100701 |
| 2024-01-23 | -41.44 | $18.57 | 61114 |
| 2024-01-22 | -29.06 | $18.69 | 93726 |
| 2024-01-19 | -39.32 | $18.57 | 88612 |
| 2024-01-18 | -38.46 | $18.58 | 94900 |
| 2024-01-17 | -42.02 | $18.53 | 64700 |
| 2024-01-16 | -27.73 | $18.70 | 67200 |
| 2024-01-12 | -15.13 | $18.85 | 80140 |
| 2024-01-11 | -2.92 | $18.95 | 132700 |
| 2024-01-10 | -5.43 | $18.84 | 85235 |
| 2024-01-09 | -7.83 | $18.68 | 97800 |
| 2024-01-08 | -0.77 | $18.69 | 99100 |
| 2024-01-05 | -7.83 | $18.46 | 91800 |
| 2024-01-04 | -5.22 | $18.49 | 105310 |
| 2024-01-03 | -14.68 | $18.33 | 74300 |
| 2024-01-02 | -5.26 | $18.39 | 117000 |
| 2023-12-29 | -19.84 | $18.11 | 138645 |
| 2023-12-28 | -5.67 | $18.28 | 178808 |
| 2023-12-27 | -6.71 | $18.26 | 129772 |
| 2023-12-26 | -10.07 | $18.21 | 174200 |
| 2023-12-22 | -6.02 | $18.12 | 232500 |
| 2023-12-21 | -18.80 | $17.95 | 118400 |
| 2023-12-20 | -24.44 | $17.87 | 225116 |
| 2023-12-19 | -5.96 | $18.11 | 125125 |
| 2023-12-18 | -14.29 | $17.98 | 151149 |
| 2023-12-15 | -14.11 | $17.97 | 109200 |
| 2023-12-14 | -6.86 | $18.08 | 138600 |
| 2023-12-13 | -1.26 | $18.00 | 172206 |
| 2023-12-12 | -5.30 | $17.71 | 95413 |
| 2023-12-11 | -1.70 | $17.69 | 130100 |
| 2023-12-08 | -2.09 | $17.68 | 241115 |
| 2023-12-07 | -7.18 | $17.49 | 126508 |
| 2023-12-06 | -4.42 | $17.54 | 86545 |
| 2023-12-05 | -5.11 | $17.48 | 112543 |
| 2023-12-04 | -4.55 | $17.49 | 112210 |
| 2023-12-01 | -4.73 | $17.42 | 138800 |
| 2023-11-30 | -3.55 | $17.17 | 146024 |
| 2023-11-29 | -15.13 | $16.95 | 155530 |
| 2023-11-28 | -14.37 | $16.94 | 162800 |
| 2023-11-27 | -12.64 | $16.95 | 171000 |
| 2023-11-24 | -2.69 | $17.10 | 59318 |
| 2023-11-22 | -7.30 | $16.94 | 100400 |
| 2023-11-21 | -7.98 | $16.79 | 139728 |
| 2023-11-20 | -4.29 | $16.85 | 144331 |
| 2023-11-17 | -2.70 | $16.73 | 109600 |
| 2023-11-16 | -5.93 | $16.56 | 127100 |
| 2023-11-15 | -5.93 | $16.56 | 142229 |
| 2023-11-14 | -26.62 | $16.42 | 153500 |
| 2023-11-13 | -49.12 | $16.16 | 64325 |
| 2023-11-10 | -58.48 | $16.00 | 175400 |
| 2023-11-09 | -63.74 | $15.91 | 187747 |
| 2023-11-08 | -39.77 | $16.32 | 136120 |
| 2023-11-07 | -38.07 | $16.51 | 125902 |
| 2023-11-06 | -37.06 | $16.53 | 177229 |
| 2023-11-03 | -41.62 | $16.44 | 178900 |
| 2023-11-02 | -47.21 | $16.33 | 157700 |
| 2023-11-01 | -69.04 | $15.90 | 179746 |
| 2023-10-31 | -81.22 | $15.66 | 195100 |
| 2023-10-30 | -90.86 | $15.47 | 198900 |
| 2023-10-27 | -97.97 | $15.33 | 258600 |
| 2023-10-26 | -99.40 | $15.59 | 174609 |
| 2023-10-25 | -95.68 | $15.71 | 194200 |
| 2023-10-24 | -86.42 | $15.86 | 161000 |
| 2023-10-23 | -98.06 | $15.80 | 174941 |
| 2023-10-20 | -96.55 | $16.02 | 180841 |
| 2023-10-19 | -96.45 | $16.15 | 150800 |
| 2023-10-18 | -100.00 | $16.53 | 127527 |
| 2023-10-17 | -84.03 | $16.79 | 146600 |
| 2023-10-16 | -80.15 | $16.86 | 83226 |
| 2023-10-13 | -89.86 | $16.74 | 113317 |
| 2023-10-12 | -93.96 | $16.69 | 135137 |
| 2023-10-11 | -77.44 | $16.97 | 201054 |
| 2023-10-10 | -68.29 | $17.12 | 80912 |
| 2023-10-09 | -73.94 | $17.03 | 85213 |
| 2023-10-06 | -79.77 | $16.95 | 84100 |
| 2023-10-05 | -90.29 | $16.77 | 100228 |
| 2023-10-04 | -94.97 | $16.69 | 97700 |
| 2023-10-03 | -98.34 | $16.63 | 140800 |
| 2023-10-02 | -96.79 | $16.83 | 168300 |
| 2023-09-29 | -93.65 | $16.98 | 157929 |
| 2023-09-28 | -92.11 | $17.01 | 181000 |
| 2023-09-27 | -93.88 | $16.98 | 227000 |
| 2023-09-26 | -98.85 | $17.10 | 209801 |
| 2023-09-25 | -90.74 | $17.35 | 199203 |
| 2023-09-22 | -99.34 | $17.31 | 123045 |
| 2023-09-21 | -98.57 | $17.44 | 137100 |
| 2023-09-20 | -99.17 | $17.63 | 78634 |
| 2023-09-19 | -93.91 | $17.74 | 147100 |
| 2023-09-18 | -98.00 | $17.84 | 115700 |
| 2023-09-15 | -94.62 | $17.96 | 68915 |
| 2023-09-14 | -99.12 | $18.05 | 105101 |
| 2023-09-13 | -98.39 | $18.10 | 69800 |
| 2023-09-12 | -99.22 | $18.11 | 86634 |
| 2023-09-11 | -91.87 | $18.26 | 84437 |
| 2023-09-08 | -97.56 | $18.19 | 65400 |
| 2023-09-07 | -96.58 | $18.26 | 84458 |
| 2023-09-06 | -97.41 | $18.26 | 86001 |
| 2023-09-05 | -98.98 | $18.42 | 82900 |
| 2023-09-01 | -79.59 | $18.61 | 62049 |
| 2023-08-31 | -74.49 | $18.66 | 136400 |
| 2023-08-30 | -75.51 | $18.65 | 82400 |
| 2023-08-29 | -76.53 | $18.64 | 110000 |
| 2023-08-28 | -86.67 | $18.55 | 70300 |
| 2023-08-25 | -85.34 | $18.58 | 59200 |
| 2023-08-24 | -98.28 | $18.43 | 60618 |
| 2023-08-23 | -96.19 | $18.56 | 83000 |
| 2023-08-22 | -99.03 | $18.55 | 88601 |
| 2023-08-21 | -93.48 | $18.71 | 174719 |
| 2023-08-18 | -96.59 | $18.72 | 57900 |
| 2023-08-17 | -95.38 | $18.95 | 75413 |
| 2023-08-16 | -63.64 | $19.15 | 59139 |
| 2023-08-15 | -48.48 | $19.25 | 95900 |
| 2023-08-14 | -40.58 | $19.29 | 70031 |
| 2023-08-11 | -42.47 | $19.26 | 71616 |
| 2023-08-10 | -62.20 | $19.06 | 77132 |
| 2023-08-09 | -39.36 | $19.20 | 67922 |
| 2023-08-08 | -29.70 | $19.27 | 78800 |
| 2023-08-07 | -46.53 | $19.10 | 124800 |
| 2023-08-04 | -54.72 | $18.99 | 83506 |
| 2023-08-03 | -51.89 | $19.02 | 80200 |
| 2023-08-02 | -45.28 | $19.09 | 97312 |
| 2023-08-01 | -40.57 | $19.14 | 106200 |
| 2023-07-31 | -22.64 | $19.33 | 224900 |
| 2023-07-28 | -9.90 | $19.42 | 281000 |
| 2023-07-27 | -53.47 | $18.98 | 89938 |
| 2023-07-26 | -40.59 | $19.11 | 93833 |
| 2023-07-25 | -30.69 | $19.21 | 66100 |
| 2023-07-24 | -18.81 | $19.33 | 80800 |
| 2023-07-21 | -9.28 | $19.39 | 72500 |
| 2023-07-20 | -7.06 | $19.30 | 88200 |
| 2023-07-19 | -23.08 | $19.01 | 83700 |
| 2023-07-18 | -24.62 | $19.00 | 114900 |
| 2023-07-17 | -45.45 | $18.87 | 87053 |
| 2023-07-14 | -25.00 | $19.02 | 106600 |
| 2023-07-13 | -76.47 | $18.67 | 95800 |
| 2023-07-12 | -77.94 | $18.66 | 110335 |
| 2023-07-11 | -75.00 | $18.68 | 103800 |
| 2023-07-10 | -69.12 | $18.72 | 62337 |
| 2023-07-07 | -96.88 | $18.57 | 73700 |
| 2023-07-06 | -70.31 | $18.74 | 61700 |
| 2023-07-05 | -37.50 | $18.95 | 49100 |
| 2023-07-03 | -26.56 | $19.02 | 59400 |
| 2023-06-30 | -18.75 | $19.07 | 92500 |
| 2023-06-29 | -37.76 | $18.82 | 104800 |
| 2023-06-28 | -40.17 | $18.72 | 53779 |
| 2023-06-27 | -32.56 | $18.77 | 67233 |
| 2023-06-26 | -28.68 | $18.82 | 113900 |
| 2023-06-23 | -10.08 | $19.06 | 47600 |
| 2023-06-22 | -4.65 | $19.13 | 64937 |
| 2023-06-21 | -15.50 | $18.99 | 86801 |
| 2023-06-20 | -13.95 | $19.01 | 51936 |
| 2023-06-16 | -17.83 | $18.96 | 72900 |
| 2023-06-15 | -5.43 | $19.12 | 75750 |
| 2023-06-14 | -25.21 | $18.79 | 98620 |
| 2023-06-13 | -5.88 | $19.02 | 159900 |
| 2023-06-12 | -6.00 | $18.84 | 67485 |
| 2023-06-09 | -11.00 | $18.79 | 74600 |
| 2023-06-08 | -16.00 | $18.74 | 76200 |
| 2023-06-07 | -30.00 | $18.60 | 83700 |
| 2023-06-06 | -29.00 | $18.61 | 89700 |
| 2023-06-05 | -25.23 | $18.73 | 63526 |
| 2023-06-02 | -29.20 | $18.70 | 79745 |
| 2023-06-01 | -40.71 | $18.57 | 116239 |
| 2023-05-31 | -62.93 | $18.33 | 134007 |
| 2023-05-30 | -91.34 | $18.01 | 82944 |
| 2023-05-26 | -90.44 | $18.03 | 85901 |
| 2023-05-25 | -93.38 | $17.99 | 94231 |
| 2023-05-24 | -100.00 | $18.20 | 74916 |
| 2023-05-23 | -94.62 | $18.38 | 72800 |
| 2023-05-22 | -94.67 | $18.55 | 94841 |
| 2023-05-19 | -97.33 | $18.53 | 72543 |
| 2023-05-18 | -82.67 | $18.64 | 73300 |
| 2023-05-17 | -79.45 | $18.68 | 82017 |
| 2023-05-16 | -88.73 | $18.63 | 57434 |
| 2023-05-15 | -75.53 | $18.78 | 75100 |
| 2023-05-12 | -81.91 | $18.72 | 59621 |
| 2023-05-11 | -75.51 | $18.79 | 105600 |
| 2023-05-10 | -70.41 | $18.84 | 56815 |
| 2023-05-09 | -78.57 | $18.76 | 47300 |
| 2023-05-08 | -68.37 | $18.86 | 50900 |
| 2023-05-05 | -58.16 | $18.96 | 77100 |
| 2023-05-04 | -82.65 | $18.72 | 71515 |
| 2023-05-03 | -68.37 | $18.86 | 80607 |
| 2023-05-02 | -66.33 | $18.88 | 88726 |
| 2023-05-01 | -39.80 | $19.14 | 84000 |
| 2023-04-28 | -50.00 | $19.01 | 93744 |
| 2023-04-27 | -57.03 | $18.80 | 80519 |
| 2023-04-26 | -72.09 | $18.60 | 154300 |
| 2023-04-25 | -49.63 | $18.86 | 80623 |
| 2023-04-24 | -27.41 | $19.16 | 67159 |
| 2023-04-21 | -29.09 | $19.05 | 70600 |
| 2023-04-20 | -30.91 | $19.02 | 50100 |
| 2023-04-19 | -19.39 | $19.21 | 54700 |
| 2023-04-18 | -15.76 | $19.27 | 126035 |
| 2023-04-17 | -7.88 | $19.40 | 126200 |
| 2023-04-14 | -8.48 | $19.39 | 101000 |
| 2023-04-13 | -0.64 | $19.44 | 74210 |
| 2023-04-12 | -14.12 | $19.21 | 59026 |
| 2023-04-11 | -7.65 | $19.32 | 86226 |
| 2023-04-10 | -10.13 | $19.17 | 173137 |
| 2023-04-06 | -3.80 | $19.27 | 81700 |
| 2023-04-05 | -6.08 | $19.14 | 126238 |
| 2023-04-04 | -14.71 | $18.91 | 79606 |
| 2023-04-03 | -0.77 | $19.04 | 118637 |
| 2023-03-31 | -24.06 | $18.76 | 149922 |
| 2023-03-30 | -47.37 | $18.45 | 68000 |
| 2023-03-29 | -58.65 | $18.30 | 101047 |
| 2023-03-28 | -65.41 | $18.21 | 71300 |
| 2023-03-27 | -59.71 | $18.31 | 97100 |
| 2023-03-24 | -68.79 | $18.19 | 112300 |
| 2023-03-23 | -78.72 | $18.05 | 122530 |
| 2023-03-22 | -85.00 | $17.99 | 117500 |
| 2023-03-21 | -67.27 | $18.29 | 104500 |
| 2023-03-20 | -74.86 | $18.20 | 92935 |
| 2023-03-17 | -84.15 | $18.04 | 79800 |
| 2023-03-16 | -65.67 | $18.44 | 143200 |
| 2023-03-15 | -79.21 | $18.17 | 180822 |
| 2023-03-14 | -85.47 | $18.26 | 98500 |
| 2023-03-13 | -97.21 | $18.05 | 172200 |
| 2023-03-10 | -97.73 | $18.07 | 117335 |
| 2023-03-09 | -95.68 | $18.24 | 81500 |
| 2023-03-08 | -96.32 | $18.48 | 126116 |
| 2023-03-07 | -96.72 | $18.61 | 92808 |
| 2023-03-06 | -74.11 | $18.96 | 59000 |
| 2023-03-03 | -73.28 | $18.98 | 122501 |
| 2023-03-02 | -86.21 | $18.83 | 106800 |
| 2023-03-01 | -90.32 | $18.88 | 53120 |
| 2023-02-28 | -97.50 | $18.83 | 187600 |
| 2023-02-27 | -92.52 | $19.01 | 92633 |
| 2023-02-24 | -89.72 | $19.04 | 96600 |
| 2023-02-23 | -94.38 | $19.16 | 64732 |
| 2023-02-22 | -95.35 | $19.18 | 51883 |
| 2023-02-21 | -94.87 | $19.26 | 72225 |
| 2023-02-17 | -55.13 | $19.57 | 72800 |
| 2023-02-16 | -57.69 | $19.55 | 101500 |
| 2023-02-15 | -32.05 | $19.75 | 161700 |
| 2023-02-14 | -41.03 | $19.68 | 72700 |
| 2023-02-13 | -43.59 | $19.66 | 78300 |
| 2023-02-10 | -73.33 | $19.46 | 68000 |
| 2023-02-09 | -97.75 | $19.25 | 84200 |
| 2023-02-08 | -78.31 | $19.47 | 41628 |
| 2023-02-07 | -73.49 | $19.51 | 105412 |
| 2023-02-06 | -83.72 | $19.43 | 108000 |
| 2023-02-03 | -55.81 | $19.67 | 78949 |
| 2023-02-02 | -45.35 | $19.76 | 180700 |
| 2023-02-01 | -42.11 | $19.84 | 105200 |
| 2023-01-31 | -62.11 | $19.65 | 84000 |
| 2023-01-30 | -91.58 | $19.37 | 143600 |
| 2023-01-27 | -78.95 | $19.49 | 122013 |
| 2023-01-26 | -67.37 | $19.60 | 70300 |
| 2023-01-25 | -75.79 | $19.52 | 203438 |
| 2023-01-24 | -64.21 | $19.63 | 196800 |
| 2023-01-23 | -68.42 | $19.59 | 308543 |
| 2023-01-20 | -75.79 | $19.52 | 112408 |
| 2023-01-19 | -96.63 | $19.38 | 228700 |
| 2023-01-18 | -89.61 | $19.55 | 154900 |
| 2023-01-17 | -53.25 | $19.83 | 128328 |
| 2023-01-13 | -56.48 | $19.94 | 154300 |
| 2023-01-12 | -63.16 | $19.96 | 77400 |
| 2023-01-11 | -66.20 | $19.95 | 94600 |
| 2023-01-10 | -73.94 | $19.84 | 104700 |
| 2023-01-09 | -79.58 | $19.76 | 140847 |
| 2023-01-06 | -61.97 | $20.01 | 85000 |
| 2023-01-05 | -72.54 | $19.86 | 76900 |
| 2023-01-04 | -54.93 | $20.11 | 90900 |
| 2023-01-03 | -65.49 | $19.96 | 138828 |
| 2022-12-30 | -76.22 | $19.81 | 103225 |
| 2022-12-29 | -80.00 | $19.78 | 95800 |
| 2022-12-28 | -99.35 | $19.48 | 114427 |
| 2022-12-27 | -95.07 | $19.67 | 90924 |
| 2022-12-23 | -85.21 | $19.81 | 62900 |
| 2022-12-22 | -83.10 | $19.84 | 76128 |
| 2022-12-21 | -87.68 | $19.81 | 146400 |
| 2022-12-20 | -89.86 | $19.78 | 97500 |
| 2022-12-19 | -89.78 | $19.79 | 90200 |
| 2022-12-16 | -96.75 | $19.83 | 149730 |
| 2022-12-15 | -68.63 | $20.32 | 115918 |
| 2022-12-14 | -37.86 | $20.63 | 103235 |
| 2022-12-13 | -49.51 | $20.51 | 70548 |
| 2022-12-12 | -61.17 | $20.39 | 65200 |
| 2022-12-09 | -79.61 | $20.20 | 70300 |
| 2022-12-08 | -53.40 | $20.47 | 144300 |
| 2022-12-07 | -52.17 | $20.42 | 94400 |
| 2022-12-06 | -63.03 | $20.27 | 78100 |
| 2022-12-05 | -43.80 | $20.42 | 88717 |
| 2022-12-02 | -11.83 | $20.82 | 40534 |
| 2022-12-01 | -13.64 | $20.78 | 124118 |
| 2022-11-30 | 0.00 | $20.92 | 150940 |
| 2022-11-29 | -23.08 | $20.36 | 104134 |
| 2022-11-28 | -20.28 | $20.40 | 60000 |
| 2022-11-25 | -2.11 | $20.65 | 34600 |
| 2022-11-23 | -7.86 | $20.55 | 63500 |
| 2022-11-22 | -6.43 | $20.57 | 68500 |
| 2022-11-21 | -29.05 | $20.23 | 56734 |
| 2022-11-18 | -16.49 | $20.35 | 74900 |
| 2022-11-17 | -18.70 | $20.17 | 64000 |
| 2022-11-16 | -22.90 | $20.06 | 63400 |
| 2022-11-15 | -22.14 | $20.08 | 102414 |
| 2022-11-14 | -16.41 | $20.23 | 79546 |
| 2022-11-11 | -12.98 | $20.32 | 102200 |
| 2022-11-10 | -1.15 | $20.63 | 92939 |
| 2022-11-09 | -18.46 | $19.87 | 84021 |
| 2022-11-08 | -6.92 | $20.17 | 119905 |
| 2022-11-07 | -7.20 | $20.07 | 102884 |
| 2022-11-04 | -24.00 | $19.65 | 86817 |
| 2022-11-03 | -29.20 | $19.52 | 75519 |
| 2022-11-02 | -24.40 | $19.64 | 140554 |
| 2022-11-01 | -6.81 | $19.94 | 165405 |
| 2022-10-31 | -5.11 | $19.98 | 128515 |
| 2022-10-28 | -4.26 | $20.00 | 169500 |
| 2022-10-27 | -6.98 | $19.75 | 85117 |
| 2022-10-26 | -8.84 | $19.71 | 71600 |
| 2022-10-25 | 0.00 | $19.50 | 147235 |
| 2022-10-24 | -13.42 | $19.04 | 200748 |
| 2022-10-21 | -43.62 | $18.59 | 88200 |
| 2022-10-20 | -66.44 | $18.25 | 202808 |
| 2022-10-19 | -65.10 | $18.27 | 75604 |
| 2022-10-18 | -36.08 | $18.76 | 84188 |
| 2022-10-17 | -46.20 | $18.60 | 109200 |
| 2022-10-14 | -68.10 | $18.27 | 60914 |
| 2022-10-13 | -56.32 | $18.51 | 93736 |
| 2022-10-12 | -84.38 | $18.16 | 53300 |
| 2022-10-11 | -83.85 | $18.17 | 103821 |
| 2022-10-10 | -84.83 | $18.18 | 83822 |
| 2022-10-07 | -81.57 | $18.33 | 116228 |
| 2022-10-06 | -60.39 | $18.87 | 67200 |
| 2022-10-05 | -52.94 | $19.06 | 90541 |
| 2022-10-04 | -50.98 | $19.11 | 88524 |
| 2022-10-03 | -72.94 | $18.55 | 59100 |
| 2022-09-30 | -89.80 | $18.12 | 72611 |
| 2022-09-29 | -85.49 | $18.23 | 99039 |
| 2022-09-28 | -72.55 | $18.56 | 135413 |
| 2022-09-27 | -94.12 | $18.01 | 160500 |
| 2022-09-26 | -97.53 | $18.04 | 150600 |
| 2022-09-23 | -82.52 | $18.43 | 208600 |
| 2022-09-22 | -92.19 | $18.69 | 88300 |
| 2022-09-21 | -98.30 | $18.73 | 91819 |
| 2022-09-20 | -91.22 | $19.11 | 103534 |
| 2022-09-19 | -77.19 | $19.37 | 175303 |
| 2022-09-16 | -87.50 | $19.42 | 101300 |
| 2022-09-15 | -77.11 | $19.66 | 89100 |
| 2022-09-14 | -90.55 | $19.39 | 81139 |
| 2022-09-13 | -91.83 | $19.37 | 148600 |
| 2022-09-12 | -54.55 | $20.20 | 73239 |
| 2022-09-09 | -56.36 | $20.16 | 63543 |
| 2022-09-08 | -65.91 | $19.95 | 45839 |
| 2022-09-07 | -77.73 | $19.69 | 54500 |
| 2022-09-06 | -97.65 | $19.32 | 98425 |
| 2022-09-02 | -95.77 | $19.36 | 62905 |
| 2022-09-01 | -83.10 | $19.63 | 125531 |
| 2022-08-31 | -96.12 | $19.42 | 90912 |
| 2022-08-30 | -93.91 | $19.55 | 126600 |
| 2022-08-29 | -92.78 | $19.73 | 99103 |
| 2022-08-26 | -100.00 | $19.75 | 127300 |
| 2022-08-25 | -81.56 | $20.25 | 202300 |
| 2022-08-24 | -92.91 | $20.09 | 65400 |
| 2022-08-23 | -92.91 | $20.09 | 76900 |
| 2022-08-22 | -90.37 | $20.18 | 118530 |
| 2022-08-19 | -51.11 | $20.71 | 99500 |
| 2022-08-18 | -23.02 | $21.08 | 62600 |
| 2022-08-17 | -27.34 | $21.02 | 65400 |
| 2022-08-16 | -25.90 | $21.04 | 68600 |
| 2022-08-15 | -10.79 | $21.25 | 99200 |
| 2022-08-12 | -8.77 | $21.05 | 70700 |
| 2022-08-11 | -35.09 | $20.75 | 75028 |
| 2022-08-10 | -3.77 | $20.91 | 58347 |
| 2022-08-09 | -33.33 | $20.53 | 68828 |
| 2022-08-08 | -34.75 | $20.66 | 89500 |
| 2022-08-05 | -43.55 | $20.59 | 58400 |
| 2022-08-04 | -41.13 | $20.62 | 90401 |
| 2022-08-03 | -41.13 | $20.62 | 77802 |
| 2022-08-02 | -58.06 | $20.41 | 104738 |
| 2022-08-01 | -52.21 | $20.42 | 134406 |
| 2022-07-29 | -39.01 | $20.58 | 167643 |
| 2022-07-28 | -39.60 | $20.54 | 110506 |
| 2022-07-27 | -42.94 | $20.43 | 79203 |
| 2022-07-26 | -52.76 | $20.27 | 95500 |
| 2022-07-25 | -57.67 | $20.19 | 105905 |
| 2022-07-22 | -55.49 | $20.17 | 144700 |
| 2022-07-21 | -36.97 | $20.35 | 125605 |
| 2022-07-20 | -29.27 | $20.41 | 129100 |
| 2022-07-19 | -14.34 | $20.76 | 82900 |
| 2022-07-18 | -28.71 | $20.24 | 113300 |
| 2022-07-15 | -22.58 | $20.43 | 157800 |
| 2022-07-14 | -34.52 | $20.06 | 183019 |
| 2022-07-13 | -14.84 | $20.67 | 53606 |
| 2022-07-12 | -12.58 | $20.74 | 87310 |
| 2022-07-11 | -6.45 | $20.93 | 69600 |
| 2022-07-08 | -1.67 | $20.97 | 53142 |
| 2022-07-07 | -2.87 | $20.74 | 61100 |
| 2022-07-06 | -12.54 | $20.47 | 59100 |
| 2022-07-05 | -16.49 | $20.36 | 69500 |
| 2022-07-01 | -25.77 | $20.19 | 50800 |
| 2022-06-30 | -34.36 | $19.94 | 82224 |
| 2022-06-29 | -40.67 | $19.81 | 76400 |
| 2022-06-28 | -51.03 | $19.70 | 91127 |
| 2022-06-27 | -39.59 | $20.09 | 66126 |
| 2022-06-24 | -41.64 | $20.02 | 72337 |
| 2022-06-23 | -56.89 | $19.50 | 102221 |
| 2022-06-22 | -75.66 | $18.86 | 101424 |
| 2022-06-21 | -77.71 | $18.79 | 88200 |
| 2022-06-17 | -91.50 | $18.32 | 98600 |
| 2022-06-16 | -95.81 | $18.24 | 139531 |
| 2022-06-15 | -79.62 | $18.94 | 110615 |
| 2022-06-14 | -94.90 | $18.46 | 121039 |
| 2022-06-13 | -96.47 | $18.71 | 206500 |
| 2022-06-10 | -96.65 | $19.71 | 126700 |
| 2022-06-09 | -65.09 | $20.34 | 142601 |
| 2022-06-08 | -57.40 | $20.47 | 66300 |
| 2022-06-07 | -44.38 | $20.69 | 77049 |
| 2022-06-06 | -62.72 | $20.38 | 84400 |
| 2022-06-03 | -55.03 | $20.51 | 43900 |
| 2022-06-02 | -50.22 | $20.87 | 46030 |
| 2022-06-01 | -63.64 | $20.59 | 102033 |
| 2022-05-31 | -48.92 | $20.93 | 107700 |
| 2022-05-27 | -35.06 | $21.25 | 81000 |
| 2022-05-26 | -66.28 | $20.63 | 63815 |
| 2022-05-25 | -78.23 | $20.34 | 55500 |
| 2022-05-24 | -78.97 | $20.32 | 56600 |
| 2022-05-23 | -77.86 | $20.35 | 86008 |
| 2022-05-20 | -80.07 | $20.29 | 76112 |
| 2022-05-19 | -86.26 | $20.18 | 71810 |
| 2022-05-18 | -80.85 | $20.43 | 66805 |
| 2022-05-17 | -66.20 | $20.95 | 59921 |
| 2022-05-16 | -80.28 | $20.45 | 104200 |
| 2022-05-13 | -90.14 | $20.10 | 98341 |
| 2022-05-12 | -93.80 | $19.97 | 84505 |
| 2022-05-11 | -99.41 | $19.92 | 74442 |
| 2022-05-10 | -92.54 | $20.20 | 77200 |
| 2022-05-09 | -98.19 | $20.04 | 182438 |
| 2022-05-06 | -83.82 | $21.28 | 49200 |
| 2022-05-05 | -91.12 | $21.35 | 71748 |
| 2022-05-04 | -61.22 | $21.99 | 64400 |
| 2022-05-03 | -81.78 | $21.55 | 80800 |
| 2022-05-02 | -84.58 | $21.49 | 115725 |
| 2022-04-29 | -75.28 | $21.96 | 86500 |
| 2022-04-28 | -51.69 | $22.38 | 82832 |
| 2022-04-27 | -88.20 | $21.73 | 79300 |
| 2022-04-26 | -91.01 | $21.68 | 92135 |
| 2022-04-25 | -73.03 | $22.00 | 106200 |
| 2022-04-22 | -75.00 | $22.10 | 93700 |
| 2022-04-21 | -20.71 | $22.95 | 64600 |
| 2022-04-20 | -10.06 | $23.13 | 93834 |
| 2022-04-19 | -15.09 | $22.96 | 83700 |
| 2022-04-18 | -28.30 | $22.75 | 93522 |
| 2022-04-14 | -11.32 | $23.02 | 128326 |
| 2022-04-13 | -13.33 | $22.98 | 76939 |
| 2022-04-12 | -23.96 | $22.74 | 166847 |
| 2022-04-11 | -20.28 | $22.77 | 173828 |
| 2022-04-08 | -6.49 | $23.05 | 103500 |
| 2022-04-07 | -4.17 | $22.96 | 83022 |
| 2022-04-06 | -21.81 | $22.36 | 96786 |
| 2022-04-05 | -23.94 | $22.32 | 138500 |
| 2022-04-04 | -15.38 | $22.47 | 82305 |
| 2022-04-01 | -1.60 | $22.67 | 82000 |
| 2022-03-31 | -20.88 | $22.26 | 151500 |
| 2022-03-30 | -1.83 | $22.43 | 59600 |
| 2022-03-29 | -5.49 | $22.37 | 69911 |
| 2022-03-28 | -18.90 | $22.15 | 77900 |
| 2022-03-25 | -30.49 | $21.96 | 69400 |
| 2022-03-24 | -40.72 | $21.78 | 123021 |
| 2022-03-23 | -25.55 | $21.64 | 182542 |
| 2022-03-22 | -8.10 | $22.20 | 63700 |
| 2022-03-21 | -10.90 | $22.11 | 98900 |
| 2022-03-18 | -4.49 | $22.23 | 52900 |
| 2022-03-17 | -2.04 | $22.13 | 76401 |
| 2022-03-16 | -22.77 | $21.59 | 73800 |
| 2022-03-15 | -29.70 | $21.38 | 52826 |
| 2022-03-14 | -43.89 | $20.95 | 71200 |
| 2022-03-11 | -47.48 | $21.02 | 50400 |
| 2022-03-10 | -44.93 | $21.26 | 52411 |
| 2022-03-09 | -44.39 | $21.33 | 58404 |
| 2022-03-08 | -55.62 | $20.91 | 159711 |
| 2022-03-07 | -44.00 | $21.35 | 81012 |
| 2022-03-04 | -33.16 | $21.77 | 65240 |
| 2022-03-03 | -34.11 | $21.80 | 68014 |
| 2022-03-02 | -37.04 | $21.80 | 115100 |
| 2022-03-01 | -47.65 | $21.37 | 84847 |
| 2022-02-28 | -42.72 | $21.57 | 98100 |
| 2022-02-25 | -41.23 | $21.63 | 110302 |
| 2022-02-24 | -60.25 | $20.86 | 177804 |
| 2022-02-23 | -100.00 | $20.62 | 98435 |
| 2022-02-22 | -90.00 | $21.05 | 115100 |
| 2022-02-18 | -59.46 | $21.54 | 47700 |
| 2022-02-17 | -55.07 | $21.67 | 52131 |
| 2022-02-16 | -51.55 | $22.06 | 41400 |
| 2022-02-15 | -58.17 | $22.08 | 48632 |
| 2022-02-14 | -65.80 | $21.78 | 72652 |
| 2022-02-11 | -58.67 | $22.08 | 77400 |
| 2022-02-10 | -52.33 | $22.49 | 74000 |
| 2022-02-09 | -44.35 | $22.85 | 103300 |
| 2022-02-08 | -46.56 | $22.75 | 75330 |
| 2022-02-07 | -48.12 | $22.68 | 64200 |
| 2022-02-04 | -43.24 | $22.90 | 35504 |
| 2022-02-03 | -47.45 | $22.71 | 61008 |
| 2022-02-02 | -42.06 | $23.15 | 69813 |
| 2022-02-01 | -51.25 | $22.88 | 53200 |
| 2022-01-31 | -56.62 | $22.60 | 90800 |
| 2022-01-28 | -67.04 | $22.12 | 76000 |
| 2022-01-27 | -79.07 | $21.47 | 98942 |
| 2022-01-26 | -82.78 | $21.27 | 115303 |
| 2022-01-25 | -81.85 | $21.32 | 104738 |
| 2022-01-24 | -79.07 | $21.47 | 299900 |
| 2022-01-21 | -93.60 | $21.94 | 256400 |
| 2022-01-20 | -97.74 | $23.15 | 86823 |
| 2022-01-19 | -97.87 | $23.44 | 109998 |
| 2022-01-18 | -71.23 | $24.23 | 96437 |
| 2022-01-14 | -65.57 | $24.35 | 66000 |
| 2022-01-13 | -76.89 | $24.11 | 82232 |
| 2022-01-12 | -46.23 | $24.76 | 68534 |
| 2022-01-11 | -68.40 | $24.29 | 73200 |
| 2022-01-10 | -90.09 | $23.83 | 101500 |
| 2022-01-07 | -84.58 | $23.93 | 75700 |
| 2022-01-06 | -70.54 | $24.16 | 92120 |
| 2022-01-05 | -47.28 | $24.61 | 88505 |
| 2022-01-04 | -33.33 | $24.92 | 90100 |
| 2022-01-03 | -15.44 | $25.34 | 95200 |
| 2021-12-31 | -3.65 | $25.64 | 60400 |
| 2021-12-30 | -1.15 | $25.59 | 55919 |
| 2021-12-29 | 0.00 | $25.37 | 38100 |
| 2021-12-28 | -5.58 | $25.20 | 34012 |
| 2021-12-27 | -2.22 | $25.20 | 89802 |
| 2021-12-23 | -6.73 | $25.08 | 76704 |
| 2021-12-22 | -6.42 | $25.04 | 79900 |
| 2021-12-21 | -23.85 | $24.66 | 69700 |
| 2021-12-20 | -36.70 | $24.38 | 91700 |
| 2021-12-17 | -46.33 | $24.17 | 56038 |
| 2021-12-16 | -25.69 | $24.62 | 71052 |
| 2021-12-15 | -5.05 | $25.07 | 112832 |
| 2021-12-14 | -46.03 | $24.02 | 42034 |
| 2021-12-13 | -48.15 | $23.98 | 51006 |
| 2021-12-10 | -49.74 | $23.95 | 46000 |
| 2021-12-09 | -71.43 | $23.56 | 49222 |
| 2021-12-08 | -68.88 | $23.61 | 65500 |
| 2021-12-07 | -84.18 | $23.31 | 113844 |
| 2021-12-06 | -77.04 | $23.45 | 103700 |
| 2021-12-03 | -96.94 | $23.06 | 75100 |
| 2021-12-02 | -99.35 | $23.43 | 60000 |
| 2021-12-01 | -98.61 | $23.54 | 51601 |
| 2021-11-30 | -100.00 | $23.52 | 80939 |
| 2021-11-29 | -76.52 | $24.08 | 111537 |
| 2021-11-26 | -89.57 | $23.93 | 49432 |
| 2021-11-24 | -80.20 | $24.15 | 42200 |
| 2021-11-23 | -76.42 | $24.15 | 73130 |
| 2021-11-22 | -59.43 | $24.33 | 51500 |
| 2021-11-19 | -42.97 | $24.41 | 48600 |
| 2021-11-18 | -24.83 | $24.59 | 43006 |
| 2021-11-17 | -15.06 | $24.71 | 51550 |
| 2021-11-16 | -17.05 | $24.66 | 60200 |
| 2021-11-15 | -21.40 | $24.50 | 56800 |
| 2021-11-12 | -11.86 | $24.68 | 36200 |
| 2021-11-11 | -15.25 | $24.60 | 47109 |
| 2021-11-10 | -11.06 | $24.69 | 51235 |
| 2021-11-09 | -9.79 | $24.72 | 65800 |
| 2021-11-08 | -11.06 | $24.69 | 74349 |
| 2021-11-05 | -19.15 | $24.50 | 61900 |
| 2021-11-04 | -13.62 | $24.63 | 81045 |
| 2021-11-03 | -2.13 | $24.90 | 50904 |
| 2021-11-02 | -4.56 | $24.83 | 60618 |
| 2021-11-01 | -2.79 | $24.76 | 80538 |
| 2021-10-29 | -1.60 | $24.78 | 146300 |
| 2021-10-28 | -1.50 | $24.29 | 96834 |
| 2021-10-27 | -4.68 | $23.95 | 62300 |
| 2021-10-26 | -1.18 | $23.99 | 55600 |
| 2021-10-25 | 0.00 | $23.95 | 75900 |
| 2021-10-22 | -1.31 | $23.83 | 84800 |
| 2021-10-21 | -2.42 | $23.53 | 86800 |
| 2021-10-20 | -10.48 | $23.43 | 101907 |
| 2021-10-19 | -32.17 | $23.10 | 159300 |
| 2021-10-18 | -53.91 | $22.85 | 169822 |
| 2021-10-15 | -67.83 | $22.69 | 212512 |
| 2021-10-14 | -74.36 | $22.72 | 288707 |
| 2021-10-13 | -78.49 | $22.72 | 84809 |
| 2021-10-12 | -79.03 | $22.71 | 61739 |
| 2021-10-11 | -73.71 | $22.83 | 99700 |
| 2021-10-08 | -76.23 | $22.85 | 52324 |
| 2021-10-07 | -73.50 | $22.94 | 68000 |
| 2021-10-06 | -90.51 | $22.56 | 86100 |
| 2021-10-05 | -86.96 | $22.65 | 85500 |
| 2021-10-04 | -96.44 | $22.41 | 92800 |
| 2021-10-01 | -84.33 | $22.77 | 110646 |
| 2021-09-30 | -88.81 | $22.65 | 87735 |
| 2021-09-29 | -83.21 | $22.80 | 94357 |
| 2021-09-28 | -94.78 | $22.49 | 176800 |
| 2021-09-27 | -95.56 | $22.88 | 89500 |
| 2021-09-24 | -83.56 | $23.15 | 77300 |
| 2021-09-23 | -75.77 | $23.33 | 68400 |
| 2021-09-22 | -83.76 | $23.16 | 46200 |
| 2021-09-21 | -88.03 | $23.06 | 113625 |
| 2021-09-20 | -93.16 | $22.94 | 155100 |
| 2021-09-17 | -96.69 | $23.37 | 216653 |
| 2021-09-16 | -83.80 | $24.03 | 62809 |
| 2021-09-15 | -86.32 | $24.09 | 71900 |
| 2021-09-14 | -99.01 | $23.92 | 65420 |
| 2021-09-13 | -94.65 | $24.15 | 104942 |
| 2021-09-10 | -96.71 | $24.45 | 47300 |
| 2021-09-09 | -88.82 | $24.57 | 83446 |
| 2021-09-08 | -75.66 | $24.77 | 52734 |
| 2021-09-07 | -77.63 | $24.74 | 72401 |
| 2021-09-03 | -59.66 | $24.87 | 65631 |
| 2021-09-02 | -59.02 | $24.84 | 46800 |
| 2021-09-01 | -56.93 | $24.77 | 76900 |
| 2021-08-31 | -58.42 | $24.74 | 68800 |
| 2021-08-30 | -67.82 | $24.55 | 92200 |
| 2021-08-27 | -68.81 | $24.53 | 42610 |
| 2021-08-26 | -66.34 | $24.58 | 96842 |
| 2021-08-25 | -44.06 | $25.03 | 73600 |
| 2021-08-24 | -49.06 | $24.88 | 62500 |
| 2021-08-23 | -52.36 | $24.81 | 60400 |
| 2021-08-20 | -54.25 | $24.77 | 62328 |
| 2021-08-19 | -53.30 | $24.79 | 127200 |
| 2021-08-18 | -22.64 | $25.44 | 66200 |
| 2021-08-17 | -8.72 | $25.58 | 168185 |
| 2021-08-16 | 0.00 | $25.00 | 90034 |
| 2021-08-13 | -4.76 | $24.76 | 69717 |
| 2021-08-12 | -2.52 | $24.71 | 45601 |
| 2021-08-11 | -7.10 | $24.60 | 95000 |
| 2021-08-10 | -2.63 | $24.64 | 84000 |
| 2021-08-09 | -9.46 | $24.50 | 148500 |
| 2021-08-06 | -28.38 | $24.22 | 61037 |
| 2021-08-05 | -37.16 | $24.09 | 121234 |
| 2021-08-04 | -25.68 | $24.26 | 174525 |
| 2021-08-03 | -2.10 | $24.56 | 55448 |
| 2021-08-02 | -8.66 | $24.32 | 74400 |
| 2021-07-30 | -2.68 | $24.25 | 71117 |
| 2021-07-29 | -13.54 | $23.99 | 55900 |
| 2021-07-28 | -18.92 | $23.91 | 55229 |
| 2021-07-27 | -22.83 | $23.83 | 55400 |
| 2021-07-26 | -13.43 | $23.94 | 60700 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.86
2026-07-22
Close Price
$18.85
Vol: 165322Average Directional Index - Detailed Analysis
Minimum
6.79
Average
21.81
Maximum
62.91
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 9.86 | $18.85 | 165322 |
| 2026-07-21 | 10.01 | $18.97 | 204900 |
| 2026-07-20 | 10.22 | $18.90 | 251700 |
| 2026-07-17 | 10.53 | $18.74 | 765241 |
| 2026-07-16 | 10.97 | $18.80 | 250525 |
| 2026-07-15 | 11.44 | $18.54 | 163247 |
| 2026-07-14 | 11.52 | $18.45 | 265500 |
| 2026-07-13 | 11.60 | $18.76 | 240300 |
| 2026-07-10 | 12.14 | $18.99 | 136200 |
| 2026-07-09 | 12.24 | $19.13 | 186900 |
| 2026-07-08 | 12.34 | $18.87 | 214271 |
| 2026-07-07 | 12.34 | $19.14 | 216606 |
| 2026-07-06 | 12.02 | $19.01 | 386973 |
| 2026-07-02 | 11.83 | $18.98 | 667110 |
| 2026-07-01 | 11.73 | $18.69 | 275900 |
| 2026-06-30 | 12.00 | $18.73 | 340726 |
| 2026-06-29 | 12.28 | $18.79 | 387218 |
| 2026-06-26 | 12.52 | $18.58 | 326636 |
| 2026-06-25 | 13.04 | $18.33 | 404437 |
| 2026-06-24 | 13.43 | $18.05 | 1.1M |
| 2026-06-23 | 13.84 | $18.86 | 160631 |
| 2026-06-22 | 13.18 | $18.89 | 237400 |
| 2026-06-18 | 12.50 | $18.60 | 87141 |
| 2026-06-17 | 12.05 | $18.55 | 90700 |
| 2026-06-16 | 11.57 | $18.57 | 61829 |
| 2026-06-15 | 11.23 | $18.65 | 120000 |
| 2026-06-12 | 10.87 | $18.63 | 97415 |
| 2026-06-11 | 10.55 | $18.67 | 111441 |
| 2026-06-10 | 10.22 | $18.53 | 143459 |
| 2026-06-09 | 10.42 | $18.57 | 122038 |
| 2026-06-08 | 10.65 | $18.19 | 200800 |
| 2026-06-05 | 10.99 | $18.25 | 184506 |
| 2026-06-04 | 11.45 | $17.94 | 131100 |
| 2026-06-03 | 11.30 | $17.75 | 118903 |
| 2026-06-02 | 11.00 | $17.78 | 229710 |
| 2026-06-01 | 10.81 | $18.37 | 126253 |
| 2026-05-29 | 11.18 | $18.67 | 146060 |
| 2026-05-28 | 11.19 | $18.61 | 115800 |
| 2026-05-27 | 11.77 | $18.30 | 136200 |
| 2026-05-26 | 12.25 | $18.37 | 193100 |
| 2026-05-22 | 12.89 | $18.50 | 79804 |
| 2026-05-21 | 13.39 | $18.47 | 102100 |
| 2026-05-20 | 14.01 | $18.63 | 172969 |
| 2026-05-19 | 14.27 | $18.52 | 145500 |
| 2026-05-18 | 14.55 | $18.36 | 189432 |
| 2026-05-15 | 15.24 | $18.07 | 106400 |
| 2026-05-14 | 15.97 | $18.26 | 95700 |
| 2026-05-13 | 16.51 | $18.45 | 80336 |
| 2026-05-12 | 16.76 | $18.48 | 94084 |
| 2026-05-11 | 17.13 | $18.30 | 82328 |
| 2026-05-08 | 17.52 | $18.42 | 61000 |
| 2026-05-07 | 17.78 | $18.30 | 85800 |
| 2026-05-06 | 18.07 | $18.40 | 79538 |
| 2026-05-05 | 18.98 | $18.30 | 94700 |
| 2026-05-04 | 19.96 | $18.22 | 122100 |
| 2026-05-01 | 20.99 | $18.56 | 89313 |
| 2026-04-30 | 21.52 | $18.66 | 171500 |
| 2026-04-29 | 22.09 | $18.50 | 164546 |
| 2026-04-28 | 23.25 | $18.26 | 86200 |
| 2026-04-27 | 24.28 | $18.29 | 278300 |
| 2026-04-24 | 25.36 | $17.66 | 127565 |
| 2026-04-23 | 25.67 | $17.87 | 127627 |
| 2026-04-22 | 26.30 | $18.05 | 130680 |
| 2026-04-21 | 27.10 | $18.25 | 147429 |
| 2026-04-20 | 28.51 | $18.33 | 133611 |
| 2026-04-17 | 29.90 | $18.28 | 121200 |
| 2026-04-16 | 31.36 | $18.00 | 105077 |
| 2026-04-15 | 32.69 | $18.15 | 92529 |
| 2026-04-14 | 34.12 | $17.81 | 235200 |
| 2026-04-13 | 35.63 | $17.96 | 127402 |
| 2026-04-10 | 36.44 | $17.80 | 71800 |
| 2026-04-09 | 37.28 | $17.77 | 99300 |
| 2026-04-08 | 37.97 | $17.59 | 104001 |
| 2026-04-07 | 38.36 | $17.16 | 87223 |
| 2026-04-06 | 38.11 | $17.20 | 113608 |
| 2026-04-02 | 37.49 | $17.17 | 112014 |
| 2026-04-01 | 36.92 | $17.34 | 127746 |
| 2026-03-31 | 36.33 | $16.80 | 199014 |
| 2026-03-30 | 35.06 | $16.35 | 305200 |
| 2026-03-27 | 33.54 | $16.65 | 133944 |
| 2026-03-26 | 32.17 | $17.18 | 280905 |
| 2026-03-25 | 30.91 | $17.14 | 161212 |
| 2026-03-24 | 29.70 | $17.12 | 109123 |
| 2026-03-23 | 28.33 | $17.27 | 206663 |
| 2026-03-20 | 27.16 | $17.20 | 142222 |
| 2026-03-19 | 25.93 | $17.44 | 95822 |
| 2026-03-18 | 24.75 | $17.58 | 152334 |
| 2026-03-17 | 23.72 | $17.96 | 147800 |
| 2026-03-16 | 23.06 | $17.91 | 124500 |
| 2026-03-13 | 21.99 | $17.79 | 134139 |
| 2026-03-12 | 20.87 | $17.98 | 115000 |
| 2026-03-11 | 19.83 | $18.25 | 77400 |
| 2026-03-10 | 19.00 | $18.35 | 77350 |
| 2026-03-09 | 18.30 | $18.25 | 126131 |
| 2026-03-06 | 16.91 | $18.34 | 110100 |
| 2026-03-05 | 15.81 | $18.57 | 164913 |
| 2026-03-04 | 14.95 | $18.99 | 92115 |
| 2026-03-03 | 14.77 | $18.98 | 161321 |
| 2026-03-02 | 14.52 | $19.17 | 183834 |
| 2026-02-27 | 14.88 | $19.29 | 156820 |
| 2026-02-26 | 15.26 | $19.11 | 116000 |
| 2026-02-25 | 15.25 | $18.98 | 104728 |
| 2026-02-24 | 15.37 | $19.04 | 85900 |
| 2026-02-23 | 15.66 | $19.03 | 132137 |
| 2026-02-20 | 15.76 | $18.95 | 116231 |
| 2026-02-19 | 15.94 | $19.32 | 110649 |
| 2026-02-18 | 16.54 | $19.32 | 134100 |
| 2026-02-17 | 17.04 | $19.15 | 162606 |
| 2026-02-13 | 17.21 | $19.06 | 77600 |
| 2026-02-12 | 17.69 | $19.09 | 97236 |
| 2026-02-11 | 18.12 | $19.09 | 84400 |
| 2026-02-10 | 18.46 | $18.91 | 136708 |
| 2026-02-09 | 18.73 | $19.02 | 173505 |
| 2026-02-06 | 19.01 | $19.12 | 213000 |
| 2026-02-05 | 19.43 | $18.84 | 153305 |
| 2026-02-04 | 19.88 | $19.21 | 157608 |
| 2026-02-03 | 20.67 | $19.01 | 148174 |
| 2026-02-02 | 21.50 | $19.29 | 143707 |
| 2026-01-30 | 22.55 | $19.15 | 188336 |
| 2026-01-29 | 23.63 | $19.07 | 201976 |
| 2026-01-28 | 24.75 | $18.96 | 247238 |
| 2026-01-27 | 25.93 | $19.23 | 315600 |
| 2026-01-26 | 26.98 | $19.75 | 176100 |
| 2026-01-23 | 27.08 | $19.88 | 135931 |
| 2026-01-22 | 26.82 | $20.21 | 278400 |
| 2026-01-21 | 25.99 | $20.16 | 158900 |
| 2026-01-20 | 25.38 | $19.66 | 168526 |
| 2026-01-16 | 25.32 | $19.74 | 672918 |
| 2026-01-15 | 25.02 | $19.79 | 222334 |
| 2026-01-14 | 24.35 | $19.93 | 206600 |
| 2026-01-13 | 23.71 | $19.82 | 205325 |
| 2026-01-12 | 23.21 | $19.79 | 267800 |
| 2026-01-09 | 22.42 | $19.76 | 168629 |
| 2026-01-08 | 21.58 | $19.68 | 213717 |
| 2026-01-07 | 20.74 | $19.89 | 238234 |
| 2026-01-06 | 19.56 | $19.68 | 239900 |
| 2026-01-05 | 18.72 | $19.31 | 271809 |
| 2026-01-02 | 18.41 | $19.28 | 193300 |
| 2025-12-31 | 17.86 | $19.13 | 155400 |
| 2025-12-30 | 17.65 | $19.31 | 211700 |
| 2025-12-29 | 16.77 | $19.26 | 132800 |
| 2025-12-26 | 16.06 | $19.28 | 138722 |
| 2025-12-24 | 15.36 | $19.23 | 109600 |
| 2025-12-23 | 14.70 | $19.12 | 166113 |
| 2025-12-22 | 14.24 | $18.92 | 141326 |
| 2025-12-19 | 14.08 | $18.90 | 117632 |
| 2025-12-18 | 13.91 | $18.72 | 101900 |
| 2025-12-17 | 14.00 | $18.64 | 117618 |
| 2025-12-16 | 14.09 | $18.67 | 136700 |
| 2025-12-15 | 14.18 | $18.93 | 156246 |
| 2025-12-12 | 14.10 | $18.73 | 143900 |
| 2025-12-11 | 14.44 | $18.61 | 114900 |
| 2025-12-10 | 14.85 | $18.54 | 145600 |
| 2025-12-09 | 15.54 | $18.34 | 142049 |
| 2025-12-08 | 16.21 | $18.57 | 150437 |
| 2025-12-05 | 16.53 | $18.77 | 127200 |
| 2025-12-04 | 16.44 | $18.76 | 108100 |
| 2025-12-03 | 16.48 | $18.81 | 86400 |
| 2025-12-02 | 16.37 | $18.77 | 117852 |
| 2025-12-01 | 16.25 | $18.86 | 179622 |
| 2025-11-28 | 15.78 | $19.13 | 135600 |
| 2025-11-26 | 14.78 | $19.21 | 189630 |
| 2025-11-25 | 14.06 | $18.96 | 266436 |
| 2025-11-24 | 13.60 | $18.38 | 227200 |
| 2025-11-21 | 13.99 | $18.17 | 170633 |
| 2025-11-20 | 14.73 | $17.95 | 156759 |
| 2025-11-19 | 15.27 | $18.20 | 133000 |
| 2025-11-18 | 15.43 | $18.15 | 128213 |
| 2025-11-17 | 15.55 | $18.15 | 156000 |
| 2025-11-14 | 15.67 | $18.14 | 120246 |
| 2025-11-13 | 16.04 | $18.20 | 162243 |
| 2025-11-12 | 15.97 | $18.29 | 127345 |
| 2025-11-11 | 16.12 | $17.99 | 133601 |
| 2025-11-10 | 16.94 | $17.59 | 182017 |
| 2025-11-07 | 17.12 | $17.40 | 153642 |
| 2025-11-06 | 16.95 | $17.56 | 154318 |
| 2025-11-05 | 17.03 | $17.66 | 148736 |
| 2025-11-04 | 17.54 | $17.78 | 130600 |
| 2025-11-03 | 18.34 | $17.85 | 213355 |
| 2025-10-31 | 19.17 | $18.10 | 176102 |
| 2025-10-30 | 19.31 | $18.13 | 180131 |
| 2025-10-29 | 19.35 | $18.00 | 189137 |
| 2025-10-28 | 19.45 | $18.20 | 171296 |
| 2025-10-27 | 19.07 | $18.24 | 163942 |
| 2025-10-24 | 18.67 | $18.19 | 135338 |
| 2025-10-23 | 18.25 | $18.25 | 155700 |
| 2025-10-22 | 17.78 | $18.13 | 153300 |
| 2025-10-21 | 17.28 | $18.11 | 146429 |
| 2025-10-20 | 16.97 | $18.02 | 137848 |
| 2025-10-17 | 16.87 | $17.89 | 122800 |
| 2025-10-16 | 17.05 | $17.76 | 116300 |
| 2025-10-15 | 17.20 | $17.79 | 173800 |
| 2025-10-14 | 17.42 | $17.82 | 124204 |
| 2025-10-13 | 17.69 | $17.82 | 166800 |
| 2025-10-10 | 17.73 | $17.76 | 251627 |
| 2025-10-09 | 17.77 | $18.17 | 162800 |
| 2025-10-08 | 16.64 | $18.24 | 122900 |
| 2025-10-07 | 15.61 | $18.02 | 134342 |
| 2025-10-06 | 14.67 | $18.03 | 223244 |
| 2025-10-03 | 13.62 | $18.17 | 308400 |
| 2025-10-02 | 12.52 | $17.89 | 291152 |
| 2025-10-01 | 11.93 | $17.75 | 345647 |
| 2025-09-30 | 11.45 | $17.29 | 294721 |
| 2025-09-29 | 11.91 | $16.90 | 311231 |
| 2025-09-26 | 11.74 | $17.00 | 230300 |
| 2025-09-25 | 11.56 | $16.96 | 204280 |
| 2025-09-24 | 11.60 | $17.12 | 146200 |
| 2025-09-23 | 12.12 | $17.24 | 328421 |
| 2025-09-22 | 12.67 | $17.27 | 269319 |
| 2025-09-19 | 13.22 | $17.24 | 228900 |
| 2025-09-18 | 13.74 | $17.13 | 189701 |
| 2025-09-17 | 14.39 | $16.97 | 202900 |
| 2025-09-16 | 15.05 | $16.95 | 274502 |
| 2025-09-15 | 15.48 | $17.02 | 334312 |
| 2025-09-12 | 16.10 | $17.14 | 276166 |
| 2025-09-11 | 16.89 | $17.16 | 168100 |
| 2025-09-10 | 17.73 | $16.96 | 226113 |
| 2025-09-09 | 18.61 | $17.22 | 141900 |
| 2025-09-08 | 19.19 | $17.16 | 195900 |
| 2025-09-05 | 19.91 | $17.20 | 127600 |
| 2025-09-04 | 20.68 | $17.09 | 122027 |
| 2025-09-03 | 21.67 | $17.00 | 293155 |
| 2025-09-02 | 22.71 | $17.01 | 293432 |
| 2025-08-29 | 23.81 | $17.01 | 209545 |
| 2025-08-28 | 24.87 | $16.87 | 238400 |
| 2025-08-27 | 25.72 | $16.87 | 152703 |
| 2025-08-26 | 26.69 | $16.88 | 225914 |
| 2025-08-25 | 27.66 | $16.76 | 270045 |
| 2025-08-22 | 28.78 | $16.95 | 168700 |
| 2025-08-21 | 30.20 | $17.04 | 223033 |
| 2025-08-20 | 31.77 | $17.10 | 237300 |
| 2025-08-19 | 33.34 | $16.94 | 216200 |
| 2025-08-18 | 34.76 | $16.85 | 346200 |
| 2025-08-15 | 36.26 | $16.70 | 384936 |
| 2025-08-14 | 37.36 | $16.27 | 307500 |
| 2025-08-13 | 37.78 | $16.11 | 408600 |
| 2025-08-12 | 37.88 | $15.69 | 305000 |
| 2025-08-11 | 37.01 | $15.50 | 366683 |
| 2025-08-08 | 35.51 | $15.34 | 381460 |
| 2025-08-07 | 33.92 | $15.26 | 651180 |
| 2025-08-06 | 32.26 | $15.47 | 606337 |
| 2025-08-05 | 30.67 | $15.80 | 655300 |
| 2025-08-04 | 29.20 | $16.24 | 366737 |
| 2025-08-01 | 27.94 | $16.21 | 347843 |
| 2025-07-31 | 26.63 | $16.35 | 343339 |
| 2025-07-30 | 25.38 | $16.71 | 372544 |
| 2025-07-29 | 24.39 | $16.75 | 398123 |
| 2025-07-28 | 23.42 | $17.07 | 220835 |
| 2025-07-25 | 22.74 | $17.14 | 259947 |
| 2025-07-24 | 22.15 | $17.48 | 197420 |
| 2025-07-23 | 21.90 | $17.66 | 186820 |
| 2025-07-22 | 21.72 | $17.30 | 273059 |
| 2025-07-21 | 20.54 | $16.93 | 530700 |
| 2025-07-18 | 19.29 | $17.21 | 1.3M |
| 2025-07-17 | 18.20 | $17.64 | 332689 |
| 2025-07-16 | 17.77 | $17.89 | 226700 |
| 2025-07-15 | 17.56 | $17.76 | 313580 |
| 2025-07-14 | 17.34 | $17.98 | 350322 |
| 2025-07-11 | 16.85 | $17.93 | 236111 |
| 2025-07-10 | 16.49 | $18.04 | 266200 |
| 2025-07-09 | 16.41 | $17.97 | 177271 |
| 2025-07-08 | 16.23 | $18.07 | 157300 |
| 2025-07-07 | 16.13 | $18.01 | 210700 |
| 2025-07-03 | 16.03 | $18.40 | 138510 |
| 2025-07-02 | 16.66 | $18.43 | 139731 |
| 2025-07-01 | 17.49 | $18.63 | 168361 |
| 2025-06-30 | 18.36 | $18.39 | 196100 |
| 2025-06-27 | 18.51 | $18.19 | 120304 |
| 2025-06-26 | 18.40 | $18.04 | 130900 |
| 2025-06-25 | 18.29 | $18.21 | 112422 |
| 2025-06-24 | 18.11 | $18.20 | 150168 |
| 2025-06-23 | 17.86 | $17.77 | 200900 |
| 2025-06-20 | 17.45 | $17.99 | 131935 |
| 2025-06-18 | 17.29 | $18.12 | 86921 |
| 2025-06-17 | 17.13 | $18.05 | 124100 |
| 2025-06-16 | 16.96 | $18.45 | 75740 |
| 2025-06-13 | 17.35 | $18.54 | 129600 |
| 2025-06-12 | 17.96 | $18.72 | 104600 |
| 2025-06-11 | 18.81 | $18.69 | 107124 |
| 2025-06-10 | 19.70 | $18.54 | 143547 |
| 2025-06-09 | 20.57 | $18.47 | 116300 |
| 2025-06-06 | 21.30 | $18.47 | 97326 |
| 2025-06-05 | 22.14 | $18.30 | 180032 |
| 2025-06-04 | 22.76 | $18.36 | 171100 |
| 2025-06-03 | 23.36 | $18.34 | 122153 |
| 2025-06-02 | 24.00 | $18.35 | 134507 |
| 2025-05-30 | 24.59 | $18.31 | 200500 |
| 2025-05-29 | 25.15 | $18.09 | 172700 |
| 2025-05-28 | 25.37 | $17.84 | 127000 |
| 2025-05-27 | 25.46 | $17.92 | 187380 |
| 2025-05-23 | 25.50 | $17.70 | 92500 |
| 2025-05-22 | 25.14 | $17.71 | 212500 |
| 2025-05-21 | 24.82 | $18.22 | 165047 |
| 2025-05-20 | 24.97 | $18.63 | 135004 |
| 2025-05-19 | 25.44 | $18.42 | 148277 |
| 2025-05-16 | 25.60 | $18.20 | 165921 |
| 2025-05-15 | 25.35 | $17.85 | 357400 |
| 2025-05-14 | 24.65 | $17.85 | 190101 |
| 2025-05-13 | 24.12 | $18.24 | 258400 |
| 2025-05-12 | 23.92 | $18.86 | 211100 |
| 2025-05-09 | 23.80 | $18.26 | 78010 |
| 2025-05-08 | 23.21 | $18.44 | 134324 |
| 2025-05-07 | 22.79 | $18.67 | 102236 |
| 2025-05-06 | 22.49 | $18.73 | 117256 |
| 2025-05-05 | 22.29 | $19.24 | 88245 |
| 2025-05-02 | 22.57 | $19.30 | 98547 |
| 2025-05-01 | 22.87 | $19.04 | 116527 |
| 2025-04-30 | 23.18 | $19.43 | 143224 |
| 2025-04-29 | 23.67 | $19.50 | 115834 |
| 2025-04-28 | 24.14 | $19.22 | 80700 |
| 2025-04-25 | 24.37 | $19.10 | 88242 |
| 2025-04-24 | 24.25 | $18.93 | 78004 |
| 2025-04-23 | 24.00 | $18.72 | 140100 |
| 2025-04-22 | 23.74 | $18.71 | 155960 |
| 2025-04-21 | 22.95 | $18.43 | 188724 |
| 2025-04-17 | 22.11 | $18.91 | 156836 |
| 2025-04-16 | 21.68 | $19.08 | 101543 |
| 2025-04-15 | 21.32 | $19.22 | 93767 |
| 2025-04-14 | 21.08 | $19.20 | 151324 |
| 2025-04-11 | 20.62 | $18.94 | 131600 |
| 2025-04-10 | 19.62 | $18.50 | 172911 |
| 2025-04-09 | 18.56 | $19.06 | 217708 |
| 2025-04-08 | 17.31 | $17.89 | 151800 |
| 2025-04-07 | 15.50 | $17.95 | 340726 |
| 2025-04-04 | 13.15 | $18.70 | 268715 |
| 2025-04-03 | 11.31 | $20.13 | 146010 |
| 2025-04-02 | 10.78 | $20.39 | 94014 |
| 2025-04-01 | 10.71 | $20.30 | 84700 |
| 2025-03-31 | 10.80 | $20.64 | 177500 |
| 2025-03-28 | 10.91 | $20.46 | 158600 |
| 2025-03-27 | 11.35 | $20.30 | 74400 |
| 2025-03-26 | 11.70 | $20.26 | 95700 |
| 2025-03-25 | 12.02 | $20.46 | 181236 |
| 2025-03-24 | 12.58 | $21.06 | 98700 |
| 2025-03-21 | 12.44 | $20.75 | 62445 |
| 2025-03-20 | 12.62 | $20.79 | 124300 |
| 2025-03-19 | 12.68 | $20.88 | 97200 |
| 2025-03-18 | 12.80 | $20.62 | 137633 |
| 2025-03-17 | 13.03 | $20.76 | 154026 |
| 2025-03-14 | 13.28 | $20.29 | 89255 |
| 2025-03-13 | 13.41 | $20.18 | 77471 |
| 2025-03-12 | 13.54 | $20.41 | 110728 |
| 2025-03-11 | 13.80 | $20.43 | 104309 |
| 2025-03-10 | 14.20 | $20.80 | 124004 |
| 2025-03-07 | 14.35 | $21.08 | 149500 |
| 2025-03-06 | 14.32 | $20.93 | 92500 |
| 2025-03-05 | 14.54 | $21.03 | 85600 |
| 2025-03-04 | 14.77 | $20.85 | 121381 |
| 2025-03-03 | 15.01 | $21.08 | 132500 |
| 2025-02-28 | 14.88 | $21.06 | 150400 |
| 2025-02-27 | 14.99 | $20.76 | 86400 |
| 2025-02-26 | 15.46 | $20.62 | 80400 |
| 2025-02-25 | 16.02 | $20.79 | 131900 |
| 2025-02-24 | 16.47 | $20.73 | 97419 |
| 2025-02-21 | 17.03 | $20.76 | 108800 |
| 2025-02-20 | 17.61 | $20.89 | 95683 |
| 2025-02-19 | 17.80 | $20.80 | 140907 |
| 2025-02-18 | 18.14 | $20.62 | 140419 |
| 2025-02-14 | 18.87 | $20.45 | 75100 |
| 2025-02-13 | 19.64 | $20.50 | 60200 |
| 2025-02-12 | 20.56 | $20.46 | 58600 |
| 2025-02-11 | 21.53 | $20.51 | 127800 |
| 2025-02-10 | 22.64 | $20.43 | 173617 |
| 2025-02-07 | 23.38 | $20.72 | 66400 |
| 2025-02-06 | 23.61 | $20.88 | 84100 |
| 2025-02-05 | 23.65 | $21.06 | 100900 |
| 2025-02-04 | 23.68 | $20.82 | 113700 |
| 2025-02-03 | 23.90 | $20.88 | 143324 |
| 2025-01-31 | 24.12 | $21.08 | 200309 |
| 2025-01-30 | 23.44 | $21.12 | 106916 |
| 2025-01-29 | 22.83 | $20.69 | 70967 |
| 2025-01-28 | 22.65 | $20.77 | 135872 |
| 2025-01-27 | 22.30 | $20.94 | 181500 |
| 2025-01-24 | 22.05 | $20.41 | 122500 |
| 2025-01-23 | 22.27 | $20.68 | 143706 |
| 2025-01-22 | 22.34 | $20.49 | 144226 |
| 2025-01-21 | 22.58 | $20.30 | 135340 |
| 2025-01-17 | 23.25 | $19.95 | 921800 |
| 2025-01-16 | 24.29 | $19.92 | 201600 |
| 2025-01-15 | 25.54 | $19.67 | 191200 |
| 2025-01-14 | 26.54 | $19.36 | 241500 |
| 2025-01-13 | 27.24 | $19.41 | 325224 |
| 2025-01-10 | 27.71 | $19.15 | 230700 |
| 2025-01-08 | 27.91 | $19.17 | 99448 |
| 2025-01-07 | 27.94 | $18.97 | 184603 |
| 2025-01-06 | 27.76 | $18.91 | 121537 |
| 2025-01-03 | 27.57 | $18.84 | 186924 |
| 2025-01-02 | 26.95 | $18.63 | 318509 |
| 2024-12-31 | 26.29 | $18.87 | 193643 |
| 2024-12-30 | 25.82 | $18.95 | 210340 |
| 2024-12-27 | 25.25 | $19.29 | 125600 |
| 2024-12-26 | 25.04 | $19.32 | 79541 |
| 2024-12-24 | 24.95 | $19.26 | 81047 |
| 2024-12-23 | 24.86 | $19.07 | 253400 |
| 2024-12-20 | 24.46 | $18.71 | 185704 |
| 2024-12-19 | 23.44 | $18.42 | 234605 |
| 2024-12-18 | 22.24 | $18.59 | 235140 |
| 2024-12-17 | 21.09 | $19.05 | 205400 |
| 2024-12-16 | 20.26 | $19.22 | 192622 |
| 2024-12-13 | 19.53 | $19.62 | 158400 |
| 2024-12-12 | 19.17 | $19.59 | 181810 |
| 2024-12-11 | 18.68 | $19.59 | 476900 |
| 2024-12-10 | 18.17 | $20.03 | 172100 |
| 2024-12-09 | 18.22 | $20.31 | 138100 |
| 2024-12-06 | 18.67 | $20.58 | 75046 |
| 2024-12-05 | 19.57 | $20.57 | 74005 |
| 2024-12-04 | 20.51 | $20.70 | 141600 |
| 2024-12-03 | 21.39 | $20.72 | 69900 |
| 2024-12-02 | 22.36 | $20.74 | 116700 |
| 2024-11-29 | 23.38 | $20.88 | 124100 |
| 2024-11-27 | 24.29 | $20.59 | 165300 |
| 2024-11-26 | 25.27 | $20.32 | 123117 |
| 2024-11-25 | 25.87 | $20.30 | 257100 |
| 2024-11-22 | 26.42 | $19.83 | 189947 |
| 2024-11-21 | 26.12 | $19.72 | 134535 |
| 2024-11-20 | 25.63 | $19.84 | 186720 |
| 2024-11-19 | 25.12 | $19.55 | 166400 |
| 2024-11-18 | 23.98 | $19.34 | 268297 |
| 2024-11-15 | 22.41 | $19.15 | 529178 |
| 2024-11-14 | 20.77 | $19.89 | 320444 |
| 2024-11-13 | 19.59 | $20.47 | 185827 |
| 2024-11-12 | 19.02 | $20.92 | 111400 |
| 2024-11-11 | 19.23 | $21.18 | 101034 |
| 2024-11-08 | 19.92 | $21.31 | 89406 |
| 2024-11-07 | 20.59 | $21.00 | 88900 |
| 2024-11-06 | 20.66 | $20.94 | 99715 |
| 2024-11-05 | 20.72 | $20.85 | 56512 |
| 2024-11-04 | 19.49 | $20.77 | 82837 |
| 2024-11-01 | 18.19 | $21.01 | 85426 |
| 2024-10-31 | 17.00 | $20.92 | 97116 |
| 2024-10-30 | 15.81 | $21.09 | 128515 |
| 2024-10-29 | 14.67 | $21.17 | 87226 |
| 2024-10-28 | 13.71 | $21.24 | 92746 |
| 2024-10-25 | 12.86 | $21.44 | 89805 |
| 2024-10-24 | 12.28 | $21.62 | 94600 |
| 2024-10-23 | 12.07 | $21.91 | 73923 |
| 2024-10-22 | 12.52 | $22.04 | 69400 |
| 2024-10-21 | 12.95 | $22.16 | 80426 |
| 2024-10-18 | 13.05 | $22.26 | 60700 |
| 2024-10-17 | 13.19 | $22.10 | 101722 |
| 2024-10-16 | 13.30 | $22.23 | 118437 |
| 2024-10-15 | 13.00 | $22.20 | 104400 |
| 2024-10-14 | 12.84 | $22.58 | 130504 |
| 2024-10-11 | 12.13 | $22.30 | 57100 |
| 2024-10-10 | 12.04 | $22.19 | 53526 |
| 2024-10-09 | 12.21 | $22.15 | 80254 |
| 2024-10-08 | 12.40 | $22.01 | 63300 |
| 2024-10-07 | 13.04 | $21.77 | 79400 |
| 2024-10-04 | 13.71 | $22.09 | 96721 |
| 2024-10-03 | 14.35 | $21.83 | 115801 |
| 2024-10-02 | 15.07 | $22.04 | 85652 |
| 2024-10-01 | 15.04 | $22.00 | 94240 |
| 2024-09-30 | 15.05 | $22.08 | 222448 |
| 2024-09-27 | 15.07 | $21.81 | 69525 |
| 2024-09-26 | 15.81 | $21.69 | 52200 |
| 2024-09-25 | 16.45 | $21.56 | 96719 |
| 2024-09-24 | 17.13 | $21.86 | 78300 |
| 2024-09-23 | 17.62 | $21.91 | 94000 |
| 2024-09-20 | 17.97 | $22.06 | 104300 |
| 2024-09-19 | 17.92 | $21.96 | 93500 |
| 2024-09-18 | 17.76 | $21.92 | 106400 |
| 2024-09-17 | 17.79 | $21.86 | 88944 |
| 2024-09-16 | 17.93 | $21.91 | 92461 |
| 2024-09-13 | 18.13 | $21.72 | 90600 |
| 2024-09-12 | 18.48 | $21.79 | 68400 |
| 2024-09-11 | 18.74 | $21.73 | 88424 |
| 2024-09-10 | 19.11 | $21.80 | 113900 |
| 2024-09-09 | 19.55 | $21.61 | 127600 |
| 2024-09-06 | 20.21 | $21.45 | 109500 |
| 2024-09-05 | 20.95 | $21.53 | 131500 |
| 2024-09-04 | 21.40 | $21.79 | 73400 |
| 2024-09-03 | 21.14 | $21.72 | 118500 |
| 2024-08-30 | 20.87 | $21.91 | 115000 |
| 2024-08-29 | 20.19 | $21.84 | 132843 |
| 2024-08-28 | 19.87 | $21.54 | 60328 |
| 2024-08-27 | 19.85 | $21.60 | 81704 |
| 2024-08-26 | 19.83 | $21.65 | 175540 |
| 2024-08-23 | 19.80 | $21.36 | 81103 |
| 2024-08-22 | 20.17 | $21.48 | 98116 |
| 2024-08-21 | 20.22 | $21.41 | 129900 |
| 2024-08-20 | 20.28 | $21.53 | 84840 |
| 2024-08-19 | 20.43 | $21.43 | 89702 |
| 2024-08-16 | 20.83 | $21.27 | 100921 |
| 2024-08-15 | 21.57 | $21.32 | 108900 |
| 2024-08-14 | 22.36 | $21.14 | 77900 |
| 2024-08-13 | 23.51 | $20.94 | 135111 |
| 2024-08-12 | 24.30 | $20.75 | 131100 |
| 2024-08-09 | 25.14 | $20.92 | 107900 |
| 2024-08-08 | 26.13 | $20.86 | 179100 |
| 2024-08-07 | 27.18 | $20.57 | 179100 |
| 2024-08-06 | 28.29 | $20.85 | 214200 |
| 2024-08-05 | 29.17 | $20.62 | 358400 |
| 2024-08-02 | 29.96 | $21.69 | 115709 |
| 2024-08-01 | 29.81 | $21.88 | 121809 |
| 2024-07-31 | 28.84 | $21.49 | 157000 |
| 2024-07-30 | 27.82 | $21.79 | 110500 |
| 2024-07-29 | 26.96 | $21.56 | 94000 |
| 2024-07-26 | 26.30 | $21.50 | 107100 |
| 2024-07-25 | 25.68 | $21.31 | 112307 |
| 2024-07-24 | 25.04 | $21.42 | 136200 |
| 2024-07-23 | 24.37 | $21.75 | 126616 |
| 2024-07-22 | 22.92 | $21.59 | 211549 |
| 2024-07-19 | 21.50 | $21.42 | 341900 |
| 2024-07-18 | 20.39 | $21.14 | 156548 |
| 2024-07-17 | 19.15 | $21.42 | 136500 |
| 2024-07-16 | 17.40 | $21.25 | 199400 |
| 2024-07-15 | 15.72 | $21.32 | 198004 |
| 2024-07-12 | 13.95 | $21.09 | 102900 |
| 2024-07-11 | 12.56 | $21.00 | 137195 |
| 2024-07-10 | 11.34 | $20.80 | 102000 |
| 2024-07-09 | 10.49 | $20.62 | 182500 |
| 2024-07-08 | 9.91 | $20.59 | 175353 |
| 2024-07-05 | 9.43 | $20.32 | 72044 |
| 2024-07-03 | 9.85 | $20.25 | 82242 |
| 2024-07-02 | 10.26 | $20.33 | 89000 |
| 2024-07-01 | 10.79 | $20.38 | 122314 |
| 2024-06-28 | 11.06 | $20.38 | 117847 |
| 2024-06-27 | 11.42 | $20.31 | 101325 |
| 2024-06-26 | 11.91 | $20.23 | 71115 |
| 2024-06-25 | 12.37 | $20.34 | 107493 |
| 2024-06-24 | 12.95 | $20.35 | 94345 |
| 2024-06-21 | 13.55 | $20.35 | 82812 |
| 2024-06-20 | 14.16 | $20.34 | 108481 |
| 2024-06-18 | 14.84 | $20.04 | 102200 |
| 2024-06-17 | 15.58 | $20.22 | 70100 |
| 2024-06-14 | 16.16 | $20.09 | 75900 |
| 2024-06-13 | 16.98 | $20.22 | 98800 |
| 2024-06-12 | 17.39 | $20.22 | 101700 |
| 2024-06-11 | 17.82 | $20.21 | 46600 |
| 2024-06-10 | 18.39 | $20.20 | 78300 |
| 2024-06-07 | 19.04 | $20.20 | 55500 |
| 2024-06-06 | 19.64 | $20.15 | 61200 |
| 2024-06-05 | 20.28 | $20.29 | 92116 |
| 2024-06-04 | 20.95 | $20.10 | 113839 |
| 2024-06-03 | 21.94 | $20.16 | 183308 |
| 2024-05-31 | 22.98 | $19.83 | 144600 |
| 2024-05-30 | 23.49 | $19.59 | 148724 |
| 2024-05-29 | 23.43 | $19.55 | 136143 |
| 2024-05-28 | 23.80 | $19.87 | 157938 |
| 2024-05-24 | 24.98 | $20.14 | 64897 |
| 2024-05-23 | 25.91 | $20.04 | 90800 |
| 2024-05-22 | 26.82 | $20.36 | 125627 |
| 2024-05-21 | 26.71 | $20.55 | 111024 |
| 2024-05-20 | 25.99 | $20.49 | 134333 |
| 2024-05-17 | 25.28 | $20.50 | 78600 |
| 2024-05-16 | 24.62 | $20.55 | 109511 |
| 2024-05-15 | 23.89 | $20.59 | 196832 |
| 2024-05-14 | 23.12 | $20.38 | 114700 |
| 2024-05-13 | 22.69 | $20.30 | 127900 |
| 2024-05-10 | 22.29 | $20.29 | 140600 |
| 2024-05-09 | 21.56 | $20.22 | 200017 |
| 2024-05-08 | 21.01 | $20.05 | 130735 |
| 2024-05-07 | 20.88 | $19.99 | 80200 |
| 2024-05-06 | 20.74 | $19.95 | 109009 |
| 2024-05-03 | 20.74 | $19.87 | 97131 |
| 2024-05-02 | 20.95 | $19.80 | 105326 |
| 2024-05-01 | 21.24 | $19.73 | 119043 |
| 2024-04-30 | 21.57 | $19.59 | 227900 |
| 2024-04-29 | 22.24 | $19.61 | 178728 |
| 2024-04-26 | 23.13 | $19.28 | 100335 |
| 2024-04-25 | 23.95 | $19.19 | 103693 |
| 2024-04-24 | 24.65 | $19.44 | 158903 |
| 2024-04-23 | 25.70 | $19.31 | 110900 |
| 2024-04-22 | 26.47 | $19.17 | 151300 |
| 2024-04-19 | 26.54 | $19.17 | 104000 |
| 2024-04-18 | 26.82 | $19.08 | 104206 |
| 2024-04-17 | 27.11 | $19.12 | 76200 |
| 2024-04-16 | 27.41 | $19.08 | 164000 |
| 2024-04-15 | 27.74 | $18.97 | 111800 |
| 2024-04-12 | 27.83 | $18.89 | 197536 |
| 2024-04-11 | 27.92 | $19.29 | 158100 |
| 2024-04-10 | 28.76 | $19.44 | 143400 |
| 2024-04-09 | 29.78 | $19.58 | 174200 |
| 2024-04-08 | 31.27 | $19.50 | 172369 |
| 2024-04-05 | 32.80 | $19.51 | 159510 |
| 2024-04-04 | 34.23 | $19.33 | 211926 |
| 2024-04-03 | 35.74 | $19.59 | 147700 |
| 2024-04-02 | 37.29 | $19.63 | 193746 |
| 2024-04-01 | 38.91 | $19.89 | 180398 |
| 2024-03-28 | 39.56 | $20.10 | 166700 |
| 2024-03-27 | 39.63 | $20.04 | 161700 |
| 2024-03-26 | 39.86 | $19.75 | 145614 |
| 2024-03-25 | 40.45 | $19.83 | 158035 |
| 2024-03-22 | 41.17 | $19.69 | 146448 |
| 2024-03-21 | 41.92 | $19.83 | 159800 |
| 2024-03-20 | 42.71 | $19.71 | 139400 |
| 2024-03-19 | 43.70 | $19.71 | 204439 |
| 2024-03-18 | 44.52 | $19.64 | 154846 |
| 2024-03-15 | 45.21 | $19.67 | 156819 |
| 2024-03-14 | 45.94 | $19.75 | 250400 |
| 2024-03-13 | 46.28 | $19.93 | 163110 |
| 2024-03-12 | 45.88 | $20.07 | 196427 |
| 2024-03-11 | 45.49 | $20.02 | 167200 |
| 2024-03-08 | 45.07 | $20.16 | 205115 |
| 2024-03-07 | 44.43 | $20.16 | 219211 |
| 2024-03-06 | 43.64 | $20.21 | 209624 |
| 2024-03-05 | 42.94 | $19.79 | 195300 |
| 2024-03-04 | 42.44 | $19.95 | 222530 |
| 2024-03-01 | 41.74 | $20.04 | 184209 |
| 2024-02-29 | 41.01 | $19.69 | 248200 |
| 2024-02-28 | 40.38 | $19.70 | 189600 |
| 2024-02-27 | 39.79 | $19.82 | 191646 |
| 2024-02-26 | 38.95 | $19.84 | 280054 |
| 2024-02-23 | 37.87 | $19.92 | 139300 |
| 2024-02-22 | 36.62 | $19.93 | 166500 |
| 2024-02-21 | 35.35 | $19.73 | 166300 |
| 2024-02-20 | 34.10 | $19.83 | 273100 |
| 2024-02-16 | 32.79 | $19.44 | 159824 |
| 2024-02-15 | 31.74 | $19.47 | 172903 |
| 2024-02-14 | 30.31 | $19.38 | 214440 |
| 2024-02-13 | 28.88 | $19.34 | 256533 |
| 2024-02-12 | 27.37 | $19.56 | 630821 |
| 2024-02-09 | 25.78 | $18.83 | 79800 |
| 2024-02-08 | 25.64 | $18.84 | 84700 |
| 2024-02-07 | 25.54 | $18.83 | 101300 |
| 2024-02-06 | 25.44 | $18.73 | 84200 |
| 2024-02-05 | 25.63 | $18.57 | 108114 |
| 2024-02-02 | 26.17 | $18.48 | 118400 |
| 2024-02-01 | 27.02 | $18.44 | 91400 |
| 2024-01-31 | 28.01 | $18.16 | 118545 |
| 2024-01-30 | 29.30 | $18.16 | 130000 |
| 2024-01-29 | 30.59 | $18.18 | 149300 |
| 2024-01-26 | 31.96 | $18.10 | 415555 |
| 2024-01-25 | 33.40 | $18.31 | 72238 |
| 2024-01-24 | 34.56 | $18.29 | 100701 |
| 2024-01-23 | 35.67 | $18.57 | 61114 |
| 2024-01-22 | 36.19 | $18.69 | 93726 |
| 2024-01-19 | 36.50 | $18.57 | 88612 |
| 2024-01-18 | 37.18 | $18.58 | 94900 |
| 2024-01-17 | 37.89 | $18.53 | 64700 |
| 2024-01-16 | 38.35 | $18.70 | 67200 |
| 2024-01-12 | 38.08 | $18.85 | 80140 |
| 2024-01-11 | 37.24 | $18.95 | 132700 |
| 2024-01-10 | 36.39 | $18.84 | 85235 |
| 2024-01-09 | 35.60 | $18.68 | 97800 |
| 2024-01-08 | 34.96 | $18.69 | 99100 |
| 2024-01-05 | 34.39 | $18.46 | 91800 |
| 2024-01-04 | 34.03 | $18.49 | 105310 |
| 2024-01-03 | 33.65 | $18.33 | 74300 |
| 2024-01-02 | 33.34 | $18.39 | 117000 |
| 2023-12-29 | 33.08 | $18.11 | 138645 |
| 2023-12-28 | 33.14 | $18.28 | 178808 |
| 2023-12-27 | 32.75 | $18.26 | 129772 |
| 2023-12-26 | 32.37 | $18.21 | 174200 |
| 2023-12-22 | 31.97 | $18.12 | 232500 |
| 2023-12-21 | 31.80 | $17.95 | 118400 |
| 2023-12-20 | 31.81 | $17.87 | 225116 |
| 2023-12-19 | 31.78 | $18.11 | 125125 |
| 2023-12-18 | 31.34 | $17.98 | 151149 |
| 2023-12-15 | 31.00 | $17.97 | 109200 |
| 2023-12-14 | 30.45 | $18.08 | 138600 |
| 2023-12-13 | 29.51 | $18.00 | 172206 |
| 2023-12-12 | 28.75 | $17.71 | 95413 |
| 2023-12-11 | 28.27 | $17.69 | 130100 |
| 2023-12-08 | 27.90 | $17.68 | 241115 |
| 2023-12-07 | 27.51 | $17.49 | 126508 |
| 2023-12-06 | 27.34 | $17.54 | 86545 |
| 2023-12-05 | 27.06 | $17.48 | 112543 |
| 2023-12-04 | 26.88 | $17.49 | 112210 |
| 2023-12-01 | 26.69 | $17.42 | 138800 |
| 2023-11-30 | 26.59 | $17.17 | 146024 |
| 2023-11-29 | 26.93 | $16.95 | 155530 |
| 2023-11-28 | 27.60 | $16.94 | 162800 |
| 2023-11-27 | 28.27 | $16.95 | 171000 |
| 2023-11-24 | 28.92 | $17.10 | 59318 |
| 2023-11-22 | 29.64 | $16.94 | 100400 |
| 2023-11-21 | 30.54 | $16.79 | 139728 |
| 2023-11-20 | 31.78 | $16.85 | 144331 |
| 2023-11-17 | 33.08 | $16.73 | 109600 |
| 2023-11-16 | 34.72 | $16.56 | 127100 |
| 2023-11-15 | 36.34 | $16.56 | 142229 |
| 2023-11-14 | 38.04 | $16.42 | 153500 |
| 2023-11-13 | 39.60 | $16.16 | 64325 |
| 2023-11-10 | 40.62 | $16.00 | 175400 |
| 2023-11-09 | 41.25 | $15.91 | 187747 |
| 2023-11-08 | 41.98 | $16.32 | 136120 |
| 2023-11-07 | 43.45 | $16.51 | 125902 |
| 2023-11-06 | 45.13 | $16.53 | 177229 |
| 2023-11-03 | 47.06 | $16.44 | 178900 |
| 2023-11-02 | 49.09 | $16.33 | 157700 |
| 2023-11-01 | 50.59 | $15.90 | 179746 |
| 2023-10-31 | 51.14 | $15.66 | 195100 |
| 2023-10-30 | 50.74 | $15.47 | 198900 |
| 2023-10-27 | 49.83 | $15.33 | 258600 |
| 2023-10-26 | 48.87 | $15.59 | 174609 |
| 2023-10-25 | 48.09 | $15.71 | 194200 |
| 2023-10-24 | 47.33 | $15.86 | 161000 |
| 2023-10-23 | 46.53 | $15.80 | 174941 |
| 2023-10-20 | 45.80 | $16.02 | 180841 |
| 2023-10-19 | 45.22 | $16.15 | 150800 |
| 2023-10-18 | 44.74 | $16.53 | 127527 |
| 2023-10-17 | 44.79 | $16.79 | 146600 |
| 2023-10-16 | 45.20 | $16.86 | 83226 |
| 2023-10-13 | 45.56 | $16.74 | 113317 |
| 2023-10-12 | 45.63 | $16.69 | 135137 |
| 2023-10-11 | 45.70 | $16.97 | 201054 |
| 2023-10-10 | 46.08 | $17.12 | 80912 |
| 2023-10-09 | 46.74 | $17.03 | 85213 |
| 2023-10-06 | 46.79 | $16.95 | 84100 |
| 2023-10-05 | 46.68 | $16.77 | 100228 |
| 2023-10-04 | 45.73 | $16.69 | 97700 |
| 2023-10-03 | 44.11 | $16.63 | 140800 |
| 2023-10-02 | 42.41 | $16.83 | 168300 |
| 2023-09-29 | 40.75 | $16.98 | 157929 |
| 2023-09-28 | 39.10 | $17.01 | 181000 |
| 2023-09-27 | 37.37 | $16.98 | 227000 |
| 2023-09-26 | 35.55 | $17.10 | 209801 |
| 2023-09-25 | 33.82 | $17.35 | 199203 |
| 2023-09-22 | 32.11 | $17.31 | 123045 |
| 2023-09-21 | 30.43 | $17.44 | 137100 |
| 2023-09-20 | 28.79 | $17.63 | 78634 |
| 2023-09-19 | 27.34 | $17.74 | 147100 |
| 2023-09-18 | 25.88 | $17.84 | 115700 |
| 2023-09-15 | 24.58 | $17.96 | 68915 |
| 2023-09-14 | 23.37 | $18.05 | 105101 |
| 2023-09-13 | 22.35 | $18.10 | 69800 |
| 2023-09-12 | 21.37 | $18.11 | 86634 |
| 2023-09-11 | 20.37 | $18.26 | 84437 |
| 2023-09-08 | 19.48 | $18.19 | 65400 |
| 2023-09-07 | 18.55 | $18.26 | 84458 |
| 2023-09-06 | 17.69 | $18.26 | 86001 |
| 2023-09-05 | 16.80 | $18.42 | 82900 |
| 2023-09-01 | 16.26 | $18.61 | 62049 |
| 2023-08-31 | 16.18 | $18.66 | 136400 |
| 2023-08-30 | 16.09 | $18.65 | 82400 |
| 2023-08-29 | 16.07 | $18.64 | 110000 |
| 2023-08-28 | 15.64 | $18.55 | 70300 |
| 2023-08-25 | 15.18 | $18.58 | 59200 |
| 2023-08-24 | 14.39 | $18.43 | 60618 |
| 2023-08-23 | 13.56 | $18.56 | 83000 |
| 2023-08-22 | 12.91 | $18.55 | 88601 |
| 2023-08-21 | 12.27 | $18.71 | 174719 |
| 2023-08-18 | 11.83 | $18.72 | 57900 |
| 2023-08-17 | 11.46 | $18.95 | 75413 |
| 2023-08-16 | 11.63 | $19.15 | 59139 |
| 2023-08-15 | 11.99 | $19.25 | 95900 |
| 2023-08-14 | 12.10 | $19.29 | 70031 |
| 2023-08-11 | 12.11 | $19.26 | 71616 |
| 2023-08-10 | 12.30 | $19.06 | 77132 |
| 2023-08-09 | 12.51 | $19.20 | 67922 |
| 2023-08-08 | 12.31 | $19.27 | 78800 |
| 2023-08-07 | 12.19 | $19.10 | 124800 |
| 2023-08-04 | 12.22 | $18.99 | 83506 |
| 2023-08-03 | 12.58 | $19.02 | 80200 |
| 2023-08-02 | 12.90 | $19.09 | 97312 |
| 2023-08-01 | 13.18 | $19.14 | 106200 |
| 2023-07-31 | 13.28 | $19.33 | 224900 |
| 2023-07-28 | 12.89 | $19.42 | 281000 |
| 2023-07-27 | 12.82 | $18.98 | 89938 |
| 2023-07-26 | 13.06 | $19.11 | 93833 |
| 2023-07-25 | 12.97 | $19.21 | 66100 |
| 2023-07-24 | 12.48 | $19.33 | 80800 |
| 2023-07-21 | 11.61 | $19.39 | 72500 |
| 2023-07-20 | 10.78 | $19.30 | 88200 |
| 2023-07-19 | 10.15 | $19.01 | 83700 |
| 2023-07-18 | 10.00 | $19.00 | 114900 |
| 2023-07-17 | 9.97 | $18.87 | 87053 |
| 2023-07-14 | 9.97 | $19.02 | 106600 |
| 2023-07-13 | 9.99 | $18.67 | 95800 |
| 2023-07-12 | 10.14 | $18.66 | 110335 |
| 2023-07-11 | 10.29 | $18.68 | 103800 |
| 2023-07-10 | 10.68 | $18.72 | 62337 |
| 2023-07-07 | 10.74 | $18.57 | 73700 |
| 2023-07-06 | 10.93 | $18.74 | 61700 |
| 2023-07-05 | 11.32 | $18.95 | 49100 |
| 2023-07-03 | 11.49 | $19.02 | 59400 |
| 2023-06-30 | 11.68 | $19.07 | 92500 |
| 2023-06-29 | 11.57 | $18.82 | 104800 |
| 2023-06-28 | 11.97 | $18.72 | 53779 |
| 2023-06-27 | 12.40 | $18.77 | 67233 |
| 2023-06-26 | 13.01 | $18.82 | 113900 |
| 2023-06-23 | 13.46 | $19.06 | 47600 |
| 2023-06-22 | 13.21 | $19.13 | 64937 |
| 2023-06-21 | 12.95 | $18.99 | 86801 |
| 2023-06-20 | 12.86 | $19.01 | 51936 |
| 2023-06-16 | 12.71 | $18.96 | 72900 |
| 2023-06-15 | 12.26 | $19.12 | 75750 |
| 2023-06-14 | 11.79 | $18.79 | 98620 |
| 2023-06-13 | 11.65 | $19.02 | 159900 |
| 2023-06-12 | 11.30 | $18.84 | 67485 |
| 2023-06-09 | 11.34 | $18.79 | 74600 |
| 2023-06-08 | 11.55 | $18.74 | 76200 |
| 2023-06-07 | 11.92 | $18.60 | 83700 |
| 2023-06-06 | 12.54 | $18.61 | 89700 |
| 2023-06-05 | 13.18 | $18.73 | 63526 |
| 2023-06-02 | 13.74 | $18.70 | 79745 |
| 2023-06-01 | 14.41 | $18.57 | 116239 |
| 2023-05-31 | 14.72 | $18.33 | 134007 |
| 2023-05-30 | 14.30 | $18.01 | 82944 |
| 2023-05-26 | 13.02 | $18.03 | 85901 |
| 2023-05-25 | 11.84 | $17.99 | 94231 |
| 2023-05-24 | 10.59 | $18.20 | 74916 |
| 2023-05-23 | 9.85 | $18.38 | 72800 |
| 2023-05-22 | 9.36 | $18.55 | 94841 |
| 2023-05-19 | 9.39 | $18.53 | 72543 |
| 2023-05-18 | 9.41 | $18.64 | 73300 |
| 2023-05-17 | 9.44 | $18.68 | 82017 |
| 2023-05-16 | 9.52 | $18.63 | 57434 |
| 2023-05-15 | 9.86 | $18.78 | 75100 |
| 2023-05-12 | 10.22 | $18.72 | 59621 |
| 2023-05-11 | 10.59 | $18.79 | 105600 |
| 2023-05-10 | 10.97 | $18.84 | 56815 |
| 2023-05-09 | 11.48 | $18.76 | 47300 |
| 2023-05-08 | 12.06 | $18.86 | 50900 |
| 2023-05-05 | 12.58 | $18.96 | 77100 |
| 2023-05-04 | 13.09 | $18.72 | 71515 |
| 2023-05-03 | 13.41 | $18.86 | 80607 |
| 2023-05-02 | 14.11 | $18.88 | 88726 |
| 2023-05-01 | 14.84 | $19.14 | 84000 |
| 2023-04-28 | 15.28 | $19.01 | 93744 |
| 2023-04-27 | 16.07 | $18.80 | 80519 |
| 2023-04-26 | 16.20 | $18.60 | 154300 |
| 2023-04-25 | 16.35 | $18.86 | 80623 |
| 2023-04-24 | 17.14 | $19.16 | 67159 |
| 2023-04-21 | 17.60 | $19.05 | 70600 |
| 2023-04-20 | 18.25 | $19.02 | 50100 |
| 2023-04-19 | 19.09 | $19.21 | 54700 |
| 2023-04-18 | 19.73 | $19.27 | 126035 |
| 2023-04-17 | 19.93 | $19.40 | 126200 |
| 2023-04-14 | 20.05 | $19.39 | 101000 |
| 2023-04-13 | 20.13 | $19.44 | 74210 |
| 2023-04-12 | 20.38 | $19.21 | 59026 |
| 2023-04-11 | 20.68 | $19.32 | 86226 |
| 2023-04-10 | 20.93 | $19.17 | 173137 |
| 2023-04-06 | 21.42 | $19.27 | 81700 |
| 2023-04-05 | 21.85 | $19.14 | 126238 |
| 2023-04-04 | 22.48 | $18.91 | 79606 |
| 2023-04-03 | 23.36 | $19.04 | 118637 |
| 2023-03-31 | 24.40 | $18.76 | 149922 |
| 2023-03-30 | 25.33 | $18.45 | 68000 |
| 2023-03-29 | 25.53 | $18.30 | 101047 |
| 2023-03-28 | 25.44 | $18.21 | 71300 |
| 2023-03-27 | 25.34 | $18.31 | 97100 |
| 2023-03-24 | 25.38 | $18.19 | 112300 |
| 2023-03-23 | 24.83 | $18.05 | 122530 |
| 2023-03-22 | 24.31 | $17.99 | 117500 |
| 2023-03-21 | 23.84 | $18.29 | 104500 |
| 2023-03-20 | 23.65 | $18.20 | 92935 |
| 2023-03-17 | 23.03 | $18.04 | 79800 |
| 2023-03-16 | 22.40 | $18.44 | 143200 |
| 2023-03-15 | 21.81 | $18.17 | 180822 |
| 2023-03-14 | 20.38 | $18.26 | 98500 |
| 2023-03-13 | 19.38 | $18.05 | 172200 |
| 2023-03-10 | 18.33 | $18.07 | 117335 |
| 2023-03-09 | 16.82 | $18.24 | 81500 |
| 2023-03-08 | 15.39 | $18.48 | 126116 |
| 2023-03-07 | 14.24 | $18.61 | 92808 |
| 2023-03-06 | 13.25 | $18.96 | 59000 |
| 2023-03-03 | 12.84 | $18.98 | 122501 |
| 2023-03-02 | 12.26 | $18.83 | 106800 |
| 2023-03-01 | 11.27 | $18.88 | 53120 |
| 2023-02-28 | 10.40 | $18.83 | 187600 |
| 2023-02-27 | 9.56 | $19.01 | 92633 |
| 2023-02-24 | 8.93 | $19.04 | 96600 |
| 2023-02-23 | 8.11 | $19.16 | 64732 |
| 2023-02-22 | 7.60 | $19.18 | 51883 |
| 2023-02-21 | 7.13 | $19.26 | 72225 |
| 2023-02-17 | 6.84 | $19.57 | 72800 |
| 2023-02-16 | 6.79 | $19.55 | 101500 |
| 2023-02-15 | 7.12 | $19.75 | 161700 |
| 2023-02-14 | 7.46 | $19.68 | 72700 |
| 2023-02-13 | 7.79 | $19.66 | 78300 |
| 2023-02-10 | 8.03 | $19.46 | 68000 |
| 2023-02-09 | 7.71 | $19.25 | 84200 |
| 2023-02-08 | 7.40 | $19.47 | 41628 |
| 2023-02-07 | 7.50 | $19.51 | 105412 |
| 2023-02-06 | 7.56 | $19.43 | 108000 |
| 2023-02-03 | 7.79 | $19.67 | 78949 |
| 2023-02-02 | 7.71 | $19.76 | 180700 |
| 2023-02-01 | 7.61 | $19.84 | 105200 |
| 2023-01-31 | 7.50 | $19.65 | 84000 |
| 2023-01-30 | 7.64 | $19.37 | 143600 |
| 2023-01-27 | 7.71 | $19.49 | 122013 |
| 2023-01-26 | 8.08 | $19.60 | 70300 |
| 2023-01-25 | 8.39 | $19.52 | 203438 |
| 2023-01-24 | 8.76 | $19.63 | 196800 |
| 2023-01-23 | 9.15 | $19.59 | 308543 |
| 2023-01-20 | 9.50 | $19.52 | 112408 |
| 2023-01-19 | 9.56 | $19.38 | 228700 |
| 2023-01-18 | 9.74 | $19.55 | 154900 |
| 2023-01-17 | 10.22 | $19.83 | 128328 |
| 2023-01-13 | 10.15 | $19.94 | 154300 |
| 2023-01-12 | 9.93 | $19.96 | 77400 |
| 2023-01-11 | 9.74 | $19.95 | 94600 |
| 2023-01-10 | 9.78 | $19.84 | 104700 |
| 2023-01-09 | 9.85 | $19.76 | 140847 |
| 2023-01-06 | 9.86 | $20.01 | 85000 |
| 2023-01-05 | 10.00 | $19.86 | 76900 |
| 2023-01-04 | 10.30 | $20.11 | 90900 |
| 2023-01-03 | 10.41 | $19.96 | 138828 |
| 2022-12-30 | 10.86 | $19.81 | 103225 |
| 2022-12-29 | 11.17 | $19.78 | 95800 |
| 2022-12-28 | 11.49 | $19.48 | 114427 |
| 2022-12-27 | 11.76 | $19.67 | 90924 |
| 2022-12-23 | 12.31 | $19.81 | 62900 |
| 2022-12-22 | 12.89 | $19.84 | 76128 |
| 2022-12-21 | 13.41 | $19.81 | 146400 |
| 2022-12-20 | 14.09 | $19.78 | 97500 |
| 2022-12-19 | 14.58 | $19.79 | 90200 |
| 2022-12-16 | 15.12 | $19.83 | 149730 |
| 2022-12-15 | 15.88 | $20.32 | 115918 |
| 2022-12-14 | 15.98 | $20.63 | 103235 |
| 2022-12-13 | 15.84 | $20.51 | 70548 |
| 2022-12-12 | 15.60 | $20.39 | 65200 |
| 2022-12-09 | 16.01 | $20.20 | 70300 |
| 2022-12-08 | 16.44 | $20.47 | 144300 |
| 2022-12-07 | 16.51 | $20.42 | 94400 |
| 2022-12-06 | 16.76 | $20.27 | 78100 |
| 2022-12-05 | 17.22 | $20.42 | 88717 |
| 2022-12-02 | 17.22 | $20.82 | 40534 |
| 2022-12-01 | 17.12 | $20.78 | 124118 |
| 2022-11-30 | 16.67 | $20.92 | 150940 |
| 2022-11-29 | 16.31 | $20.36 | 104134 |
| 2022-11-28 | 16.57 | $20.40 | 60000 |
| 2022-11-25 | 16.56 | $20.65 | 34600 |
| 2022-11-23 | 16.20 | $20.55 | 63500 |
| 2022-11-22 | 15.89 | $20.57 | 68500 |
| 2022-11-21 | 15.62 | $20.23 | 56734 |
| 2022-11-18 | 15.60 | $20.35 | 74900 |
| 2022-11-17 | 15.58 | $20.17 | 64000 |
| 2022-11-16 | 15.78 | $20.06 | 63400 |
| 2022-11-15 | 15.99 | $20.08 | 102414 |
| 2022-11-14 | 16.19 | $20.23 | 79546 |
| 2022-11-11 | 16.08 | $20.32 | 102200 |
| 2022-11-10 | 15.95 | $20.63 | 92939 |
| 2022-11-09 | 15.49 | $19.87 | 84021 |
| 2022-11-08 | 15.44 | $20.17 | 119905 |
| 2022-11-07 | 15.38 | $20.07 | 102884 |
| 2022-11-04 | 15.59 | $19.65 | 86817 |
| 2022-11-03 | 16.20 | $19.52 | 75519 |
| 2022-11-02 | 16.99 | $19.64 | 140554 |
| 2022-11-01 | 17.39 | $19.94 | 165405 |
| 2022-10-31 | 17.51 | $19.98 | 128515 |
| 2022-10-28 | 17.63 | $20.00 | 169500 |
| 2022-10-27 | 17.76 | $19.75 | 85117 |
| 2022-10-26 | 18.12 | $19.71 | 71600 |
| 2022-10-25 | 18.50 | $19.50 | 147235 |
| 2022-10-24 | 19.36 | $19.04 | 200748 |
| 2022-10-21 | 19.98 | $18.59 | 88200 |
| 2022-10-20 | 19.82 | $18.25 | 202808 |
| 2022-10-19 | 19.45 | $18.27 | 75604 |
| 2022-10-18 | 19.08 | $18.76 | 84188 |
| 2022-10-17 | 19.28 | $18.60 | 109200 |
| 2022-10-14 | 19.05 | $18.27 | 60914 |
| 2022-10-13 | 18.80 | $18.51 | 93736 |
| 2022-10-12 | 18.28 | $18.16 | 53300 |
| 2022-10-11 | 18.17 | $18.17 | 103821 |
| 2022-10-10 | 18.05 | $18.18 | 83822 |
| 2022-10-07 | 17.96 | $18.33 | 116228 |
| 2022-10-06 | 18.01 | $18.87 | 67200 |
| 2022-10-05 | 18.76 | $19.06 | 90541 |
| 2022-10-04 | 19.65 | $19.11 | 88524 |
| 2022-10-03 | 20.46 | $18.55 | 59100 |
| 2022-09-30 | 20.54 | $18.12 | 72611 |
| 2022-09-29 | 20.33 | $18.23 | 99039 |
| 2022-09-28 | 19.89 | $18.56 | 135413 |
| 2022-09-27 | 19.42 | $18.01 | 160500 |
| 2022-09-26 | 18.19 | $18.04 | 150600 |
| 2022-09-23 | 17.00 | $18.43 | 208600 |
| 2022-09-22 | 15.76 | $18.69 | 88300 |
| 2022-09-21 | 14.96 | $18.73 | 91819 |
| 2022-09-20 | 14.28 | $19.11 | 103534 |
| 2022-09-19 | 13.90 | $19.37 | 175303 |
| 2022-09-16 | 13.49 | $19.42 | 101300 |
| 2022-09-15 | 13.44 | $19.66 | 89100 |
| 2022-09-14 | 13.47 | $19.39 | 81139 |
| 2022-09-13 | 13.23 | $19.37 | 148600 |
| 2022-09-12 | 13.07 | $20.20 | 73239 |
| 2022-09-09 | 13.37 | $20.16 | 63543 |
| 2022-09-08 | 13.96 | $19.95 | 45839 |
| 2022-09-07 | 14.38 | $19.69 | 54500 |
| 2022-09-06 | 14.21 | $19.32 | 98425 |
| 2022-09-02 | 13.77 | $19.36 | 62905 |
| 2022-09-01 | 13.36 | $19.63 | 125531 |
| 2022-08-31 | 12.75 | $19.42 | 90912 |
| 2022-08-30 | 12.20 | $19.55 | 126600 |
| 2022-08-29 | 11.75 | $19.73 | 99103 |
| 2022-08-26 | 11.50 | $19.75 | 127300 |
| 2022-08-25 | 11.46 | $20.25 | 202300 |
| 2022-08-24 | 11.80 | $20.09 | 65400 |
| 2022-08-23 | 12.20 | $20.09 | 76900 |
| 2022-08-22 | 12.47 | $20.18 | 118530 |
| 2022-08-19 | 12.85 | $20.71 | 99500 |
| 2022-08-18 | 12.67 | $21.08 | 62600 |
| 2022-08-17 | 11.96 | $21.02 | 65400 |
| 2022-08-16 | 11.33 | $21.04 | 68600 |
| 2022-08-15 | 10.48 | $21.25 | 99200 |
| 2022-08-12 | 9.54 | $21.05 | 70700 |
| 2022-08-11 | 9.03 | $20.75 | 75028 |
| 2022-08-10 | 8.48 | $20.91 | 58347 |
| 2022-08-09 | 8.20 | $20.53 | 68828 |
| 2022-08-08 | 8.14 | $20.66 | 89500 |
| 2022-08-05 | 7.94 | $20.59 | 58400 |
| 2022-08-04 | 8.07 | $20.62 | 90401 |
| 2022-08-03 | 8.20 | $20.62 | 77802 |
| 2022-08-02 | 8.42 | $20.41 | 104738 |
| 2022-08-01 | 8.67 | $20.42 | 134406 |
| 2022-07-29 | 8.92 | $20.58 | 167643 |
| 2022-07-28 | 8.99 | $20.54 | 110506 |
| 2022-07-27 | 9.09 | $20.43 | 79203 |
| 2022-07-26 | 9.47 | $20.27 | 95500 |
| 2022-07-25 | 9.86 | $20.19 | 105905 |
| 2022-07-22 | 10.33 | $20.17 | 144700 |
| 2022-07-21 | 10.82 | $20.35 | 125605 |
| 2022-07-20 | 11.24 | $20.41 | 129100 |
| 2022-07-19 | 11.57 | $20.76 | 82900 |
| 2022-07-18 | 11.84 | $20.24 | 113300 |
| 2022-07-15 | 12.15 | $20.43 | 157800 |
| 2022-07-14 | 12.65 | $20.06 | 183019 |
| 2022-07-13 | 13.12 | $20.67 | 53606 |
| 2022-07-12 | 13.30 | $20.74 | 87310 |
| 2022-07-11 | 13.41 | $20.93 | 69600 |
| 2022-07-08 | 13.26 | $20.97 | 53142 |
| 2022-07-07 | 13.20 | $20.74 | 61100 |
| 2022-07-06 | 13.36 | $20.47 | 59100 |
| 2022-07-05 | 13.63 | $20.36 | 69500 |
| 2022-07-01 | 14.14 | $20.19 | 50800 |
| 2022-06-30 | 14.79 | $19.94 | 82224 |
| 2022-06-29 | 15.38 | $19.81 | 76400 |
| 2022-06-28 | 15.87 | $19.70 | 91127 |
| 2022-06-27 | 16.46 | $20.09 | 66126 |
| 2022-06-24 | 17.32 | $20.02 | 72337 |
| 2022-06-23 | 18.08 | $19.50 | 102221 |
| 2022-06-22 | 18.34 | $18.86 | 101424 |
| 2022-06-21 | 18.21 | $18.79 | 88200 |
| 2022-06-17 | 17.78 | $18.32 | 98600 |
| 2022-06-16 | 16.87 | $18.24 | 139531 |
| 2022-06-15 | 15.94 | $18.94 | 110615 |
| 2022-06-14 | 15.25 | $18.46 | 121039 |
| 2022-06-13 | 14.06 | $18.71 | 206500 |
| 2022-06-10 | 13.00 | $19.71 | 126700 |
| 2022-06-09 | 12.69 | $20.34 | 142601 |
| 2022-06-08 | 13.03 | $20.47 | 66300 |
| 2022-06-07 | 13.59 | $20.69 | 77049 |
| 2022-06-06 | 14.04 | $20.38 | 84400 |
| 2022-06-03 | 14.49 | $20.51 | 43900 |
| 2022-06-02 | 15.18 | $20.87 | 46030 |
| 2022-06-01 | 15.83 | $20.59 | 102033 |
| 2022-05-31 | 16.64 | $20.93 | 107700 |
| 2022-05-27 | 17.17 | $21.25 | 81000 |
| 2022-05-26 | 17.91 | $20.63 | 63815 |
| 2022-05-25 | 18.42 | $20.34 | 55500 |
| 2022-05-24 | 18.64 | $20.32 | 56600 |
| 2022-05-23 | 18.69 | $20.35 | 86008 |
| 2022-05-20 | 18.94 | $20.29 | 76112 |
| 2022-05-19 | 19.20 | $20.18 | 71810 |
| 2022-05-18 | 19.27 | $20.43 | 66805 |
| 2022-05-17 | 19.60 | $20.95 | 59921 |
| 2022-05-16 | 20.14 | $20.45 | 104200 |
| 2022-05-13 | 19.93 | $20.10 | 98341 |
| 2022-05-12 | 19.56 | $19.97 | 84505 |
| 2022-05-11 | 18.67 | $19.92 | 74442 |
| 2022-05-10 | 17.85 | $20.20 | 77200 |
| 2022-05-09 | 16.68 | $20.04 | 182438 |
| 2022-05-06 | 15.46 | $21.28 | 49200 |
| 2022-05-05 | 14.87 | $21.35 | 71748 |
| 2022-05-04 | 14.52 | $21.99 | 64400 |
| 2022-05-03 | 14.45 | $21.55 | 80800 |
| 2022-05-02 | 14.16 | $21.49 | 115725 |
| 2022-04-29 | 13.86 | $21.96 | 86500 |
| 2022-04-28 | 14.15 | $22.38 | 82832 |
| 2022-04-27 | 14.44 | $21.73 | 79300 |
| 2022-04-26 | 14.02 | $21.68 | 92135 |
| 2022-04-25 | 13.62 | $22.00 | 106200 |
| 2022-04-22 | 13.17 | $22.10 | 93700 |
| 2022-04-21 | 13.28 | $22.95 | 64600 |
| 2022-04-20 | 13.54 | $23.13 | 93834 |
| 2022-04-19 | 13.81 | $22.96 | 83700 |
| 2022-04-18 | 14.39 | $22.75 | 93522 |
| 2022-04-14 | 15.00 | $23.02 | 128326 |
| 2022-04-13 | 15.38 | $22.98 | 76939 |
| 2022-04-12 | 16.02 | $22.74 | 166847 |
| 2022-04-11 | 16.70 | $22.77 | 173828 |
| 2022-04-08 | 17.26 | $23.05 | 103500 |
| 2022-04-07 | 17.61 | $22.96 | 83022 |
| 2022-04-06 | 18.14 | $22.36 | 96786 |
| 2022-04-05 | 18.73 | $22.32 | 138500 |
| 2022-04-04 | 19.54 | $22.47 | 82305 |
| 2022-04-01 | 20.48 | $22.67 | 82000 |
| 2022-03-31 | 21.56 | $22.26 | 151500 |
| 2022-03-30 | 22.61 | $22.43 | 59600 |
| 2022-03-29 | 23.45 | $22.37 | 69911 |
| 2022-03-28 | 24.32 | $22.15 | 77900 |
| 2022-03-25 | 24.92 | $21.96 | 69400 |
| 2022-03-24 | 25.34 | $21.78 | 123021 |
| 2022-03-23 | 25.67 | $21.64 | 182542 |
| 2022-03-22 | 26.04 | $22.20 | 63700 |
| 2022-03-21 | 26.87 | $22.11 | 98900 |
| 2022-03-18 | 27.75 | $22.23 | 52900 |
| 2022-03-17 | 28.57 | $22.13 | 76401 |
| 2022-03-16 | 29.23 | $21.59 | 73800 |
| 2022-03-15 | 29.66 | $21.38 | 52826 |
| 2022-03-14 | 29.51 | $20.95 | 71200 |
| 2022-03-11 | 29.30 | $21.02 | 50400 |
| 2022-03-10 | 29.16 | $21.26 | 52411 |
| 2022-03-09 | 28.79 | $21.33 | 58404 |
| 2022-03-08 | 28.46 | $20.91 | 159711 |
| 2022-03-07 | 27.99 | $21.35 | 81012 |
| 2022-03-04 | 27.73 | $21.77 | 65240 |
| 2022-03-03 | 27.61 | $21.80 | 68014 |
| 2022-03-02 | 27.59 | $21.80 | 115100 |
| 2022-03-01 | 27.38 | $21.37 | 84847 |
| 2022-02-28 | 27.10 | $21.57 | 98100 |
| 2022-02-25 | 26.58 | $21.63 | 110302 |
| 2022-02-24 | 26.03 | $20.86 | 177804 |
| 2022-02-23 | 24.56 | $20.62 | 98435 |
| 2022-02-22 | 23.63 | $21.05 | 115100 |
| 2022-02-18 | 22.75 | $21.54 | 47700 |
| 2022-02-17 | 22.26 | $21.67 | 52131 |
| 2022-02-16 | 21.87 | $22.06 | 41400 |
| 2022-02-15 | 21.63 | $22.08 | 48632 |
| 2022-02-14 | 21.26 | $21.78 | 72652 |
| 2022-02-11 | 20.76 | $22.08 | 77400 |
| 2022-02-10 | 20.45 | $22.49 | 74000 |
| 2022-02-09 | 20.46 | $22.85 | 103300 |
| 2022-02-08 | 20.75 | $22.75 | 75330 |
| 2022-02-07 | 20.93 | $22.68 | 64200 |
| 2022-02-04 | 21.19 | $22.90 | 35504 |
| 2022-02-03 | 21.62 | $22.71 | 61008 |
| 2022-02-02 | 22.07 | $23.15 | 69813 |
| 2022-02-01 | 22.55 | $22.88 | 53200 |
| 2022-01-31 | 22.77 | $22.60 | 90800 |
| 2022-01-28 | 22.65 | $22.12 | 76000 |
| 2022-01-27 | 21.96 | $21.47 | 98942 |
| 2022-01-26 | 21.05 | $21.27 | 115303 |
| 2022-01-25 | 20.10 | $21.32 | 104738 |
| 2022-01-24 | 18.66 | $21.47 | 299900 |
| 2022-01-21 | 17.13 | $21.94 | 256400 |
| 2022-01-20 | 16.15 | $23.15 | 86823 |
| 2022-01-19 | 16.11 | $23.44 | 109998 |
| 2022-01-18 | 16.35 | $24.23 | 96437 |
| 2022-01-14 | 17.15 | $24.35 | 66000 |
| 2022-01-13 | 17.92 | $24.11 | 82232 |
| 2022-01-12 | 18.74 | $24.76 | 68534 |
| 2022-01-11 | 19.43 | $24.29 | 73200 |
| 2022-01-10 | 20.23 | $23.83 | 101500 |
| 2022-01-07 | 20.44 | $23.93 | 75700 |
| 2022-01-06 | 20.99 | $24.16 | 92120 |
| 2022-01-05 | 21.76 | $24.61 | 88505 |
| 2022-01-04 | 22.57 | $24.92 | 90100 |
| 2022-01-03 | 22.93 | $25.34 | 95200 |
| 2021-12-31 | 22.83 | $25.64 | 60400 |
| 2021-12-30 | 22.11 | $25.59 | 55919 |
| 2021-12-29 | 21.46 | $25.37 | 38100 |
| 2021-12-28 | 21.03 | $25.20 | 34012 |
| 2021-12-27 | 20.62 | $25.20 | 89802 |
| 2021-12-23 | 20.27 | $25.08 | 76704 |
| 2021-12-22 | 19.76 | $25.04 | 79900 |
| 2021-12-21 | 19.40 | $24.66 | 69700 |
| 2021-12-20 | 19.43 | $24.38 | 91700 |
| 2021-12-17 | 19.82 | $24.17 | 56038 |
| 2021-12-16 | 20.20 | $24.62 | 71052 |
| 2021-12-15 | 19.73 | $25.07 | 112832 |
| 2021-12-14 | 19.24 | $24.02 | 42034 |
| 2021-12-13 | 20.25 | $23.98 | 51006 |
| 2021-12-10 | 21.26 | $23.95 | 46000 |
| 2021-12-09 | 22.15 | $23.56 | 49222 |
| 2021-12-08 | 22.50 | $23.61 | 65500 |
| 2021-12-07 | 22.72 | $23.31 | 113844 |
| 2021-12-06 | 22.97 | $23.45 | 103700 |
| 2021-12-03 | 22.45 | $23.06 | 75100 |
| 2021-12-02 | 21.90 | $23.43 | 60000 |
| 2021-12-01 | 21.91 | $23.54 | 51601 |
| 2021-11-30 | 22.12 | $23.52 | 80939 |
| 2021-11-29 | 22.34 | $24.08 | 111537 |
| 2021-11-26 | 23.32 | $23.93 | 49432 |
| 2021-11-24 | 24.34 | $24.15 | 42200 |
| 2021-11-23 | 25.32 | $24.15 | 73130 |
| 2021-11-22 | 26.35 | $24.33 | 51500 |
| 2021-11-19 | 27.09 | $24.41 | 48600 |
| 2021-11-18 | 27.53 | $24.59 | 43006 |
| 2021-11-17 | 27.51 | $24.71 | 51550 |
| 2021-11-16 | 27.49 | $24.66 | 60200 |
| 2021-11-15 | 27.47 | $24.50 | 56800 |
| 2021-11-12 | 27.51 | $24.68 | 36200 |
| 2021-11-11 | 27.25 | $24.60 | 47109 |
| 2021-11-10 | 26.98 | $24.69 | 51235 |
| 2021-11-09 | 26.91 | $24.72 | 65800 |
| 2021-11-08 | 26.91 | $24.69 | 74349 |
| 2021-11-05 | 26.91 | $24.50 | 61900 |
| 2021-11-04 | 26.91 | $24.63 | 81045 |
| 2021-11-03 | 26.60 | $24.90 | 50904 |
| 2021-11-02 | 25.60 | $24.83 | 60618 |
| 2021-11-01 | 24.55 | $24.76 | 80538 |
| 2021-10-29 | 23.54 | $24.78 | 146300 |
| 2021-10-28 | 22.49 | $24.29 | 96834 |
| 2021-10-27 | 21.83 | $23.95 | 62300 |
| 2021-10-26 | 21.44 | $23.99 | 55600 |
| 2021-10-25 | 21.04 | $23.95 | 75900 |
| 2021-10-22 | 20.69 | $23.83 | 84800 |
| 2021-10-21 | 20.43 | $23.53 | 86800 |
| 2021-10-20 | 20.48 | $23.43 | 101907 |
| 2021-10-19 | 20.53 | $23.10 | 159300 |
| 2021-10-18 | 21.09 | $22.85 | 169822 |
| 2021-10-15 | 22.10 | $22.69 | 212512 |
| 2021-10-14 | 23.07 | $22.72 | 288707 |
| 2021-10-13 | 24.09 | $22.72 | 84809 |
| 2021-10-12 | 25.35 | $22.71 | 61739 |
| 2021-10-11 | 26.68 | $22.83 | 99700 |
| 2021-10-08 | 27.95 | $22.85 | 52324 |
| 2021-10-07 | 29.32 | $22.94 | 68000 |
| 2021-10-06 | 30.75 | $22.56 | 86100 |
| 2021-10-05 | 31.95 | $22.65 | 85500 |
| 2021-10-04 | 33.32 | $22.41 | 92800 |
| 2021-10-01 | 34.76 | $22.77 | 110646 |
| 2021-09-30 | 36.38 | $22.65 | 87735 |
| 2021-09-29 | 38.27 | $22.80 | 94357 |
| 2021-09-28 | 40.12 | $22.49 | 176800 |
| 2021-09-27 | 41.98 | $22.88 | 89500 |
| 2021-09-24 | 43.92 | $23.15 | 77300 |
| 2021-09-23 | 45.65 | $23.33 | 68400 |
| 2021-09-22 | 47.36 | $23.16 | 46200 |
| 2021-09-21 | 49.37 | $23.06 | 113625 |
| 2021-09-20 | 51.56 | $22.94 | 155100 |
| 2021-09-17 | 53.86 | $23.37 | 216653 |
| 2021-09-16 | 55.69 | $24.03 | 62809 |
| 2021-09-15 | 56.82 | $24.09 | 71900 |
| 2021-09-14 | 58.02 | $23.92 | 65420 |
| 2021-09-13 | 59.14 | $24.15 | 104942 |
| 2021-09-10 | 60.12 | $24.45 | 47300 |
| 2021-09-09 | 60.65 | $24.57 | 83446 |
| 2021-09-08 | 61.21 | $24.77 | 52734 |
| 2021-09-07 | 61.39 | $24.74 | 72401 |
| 2021-09-03 | 61.59 | $24.87 | 65631 |
| 2021-09-02 | 61.70 | $24.84 | 46800 |
| 2021-09-01 | 61.88 | $24.77 | 76900 |
| 2021-08-31 | 62.07 | $24.74 | 68800 |
| 2021-08-30 | 62.28 | $24.55 | 92200 |
| 2021-08-27 | 62.58 | $24.53 | 42610 |
| 2021-08-26 | 62.74 | $24.58 | 96842 |
| 2021-08-25 | 62.91 | $25.03 | 73600 |
| 2021-08-24 | 62.68 | $24.88 | 62500 |
| 2021-08-23 | 62.49 | $24.81 | 60400 |
| 2021-08-20 | 62.28 | $24.77 | 62328 |
| 2021-08-19 | 62.07 | $24.79 | 127200 |
| 2021-08-18 | 61.84 | $25.44 | 66200 |
| 2021-08-17 | 60.79 | $25.58 | 168185 |
| 2021-08-16 | 59.71 | $25.00 | 90034 |
| 2021-08-13 | 58.65 | $24.76 | 69717 |
| 2021-08-12 | 57.56 | $24.71 | 45601 |
| 2021-08-11 | 56.41 | $24.60 | 95000 |
| 2021-08-10 | 55.22 | $24.64 | 84000 |
| 2021-08-09 | 53.96 | $24.50 | 148500 |
| 2021-08-06 | 52.65 | $24.22 | 61037 |
| 2021-08-05 | 51.31 | $24.09 | 121234 |
| 2021-08-04 | 49.88 | $24.26 | 174525 |
| 2021-08-03 | 48.22 | $24.56 | 55448 |
| 2021-08-02 | 46.30 | $24.32 | 74400 |
| 2021-07-30 | 44.29 | $24.25 | 71117 |
| 2021-07-29 | 42.18 | $23.99 | 55900 |
| 2021-07-28 | 39.98 | $23.91 | 55229 |
| 2021-07-27 | 37.66 | $23.83 | 55400 |
| 2021-07-26 | 35.21 | $23.94 | 60700 |
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