Is Easterly Government Properties, Inc. (DEA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Easterly Government Properties, Inc. (DEA) research center and poll results.
NYSE : DEA
Easterly Government Properties, Inc. — Technical Indicators
$25.12 USD
-$0.16 (-0.63%)
- Volume
- 234.14K
- Average Volume
- 403.18K
- Market Capitalization
- $1.17B
- P/E Ratio
- 105.81
- Dividend Yield
- 7.17%
- Price Target
- $14.00
- Year High
- $25.96
- Year Low
- $20.56
- Day High
- —
- Day Low
- —
- Payout Ratio
- $7.66
- Current Ratio
- $0.22
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
24.99
2026-07-22
Close Price
$25.12
Vol: 306413
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.42
Average
34.75
Maximum
56.90
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 24.99 | $25.12 | 306413 |
| 2026-07-21 | 24.94 | $25.28 | 270117 |
| 2026-07-20 | 24.86 | $25.19 | 258302 |
| 2026-07-17 | 24.76 | $25.56 | 372225 |
| 2026-07-16 | 24.63 | $25.63 | 452400 |
| 2026-07-15 | 24.55 | $24.83 | 258009 |
| 2026-07-14 | 24.49 | $24.70 | 302400 |
| 2026-07-13 | 24.46 | $24.84 | 394538 |
| 2026-07-10 | 24.41 | $24.87 | 363022 |
| 2026-07-09 | 24.37 | $24.75 | 460600 |
| 2026-07-08 | 24.34 | $24.97 | 536611 |
| 2026-07-07 | 24.29 | $24.95 | 350205 |
| 2026-07-06 | 24.24 | $25.08 | 358215 |
| 2026-07-02 | 24.17 | $25.54 | 326000 |
| 2026-07-01 | 24.07 | $25.12 | 335732 |
| 2026-06-30 | 24.00 | $24.93 | 386700 |
| 2026-06-29 | 23.93 | $25.16 | 462000 |
| 2026-06-26 | 23.87 | $24.90 | 1.3M |
| 2026-06-25 | 23.84 | $24.27 | 486807 |
| 2026-06-24 | 23.84 | $24.14 | 454129 |
| 2026-06-23 | 23.83 | $24.08 | 303919 |
| 2026-06-22 | 23.82 | $23.77 | 567760 |
| 2026-06-18 | 23.82 | $23.16 | 968435 |
| 2026-06-17 | 23.85 | $22.99 | 432413 |
| 2026-06-16 | 23.88 | $23.86 | 411400 |
| 2026-06-15 | 23.87 | $23.79 | 367600 |
| 2026-06-12 | 23.83 | $24.04 | 382216 |
| 2026-06-11 | 23.78 | $23.92 | 409500 |
| 2026-06-10 | 23.73 | $23.88 | 435753 |
| 2026-06-09 | 23.69 | $24.31 | 424900 |
| 2026-06-08 | 23.62 | $23.91 | 285738 |
| 2026-06-05 | 23.59 | $23.90 | 302001 |
| 2026-06-04 | 23.56 | $23.72 | 312600 |
| 2026-06-03 | 23.54 | $23.51 | 360663 |
| 2026-06-02 | 23.52 | $23.82 | 282715 |
| 2026-06-01 | 23.48 | $23.54 | 362205 |
| 2026-05-29 | 23.48 | $23.98 | 348033 |
| 2026-05-28 | 23.46 | $24.27 | 348366 |
| 2026-05-27 | 23.40 | $24.11 | 365482 |
| 2026-05-26 | 23.38 | $24.07 | 496449 |
| 2026-05-22 | 23.35 | $23.75 | 271709 |
| 2026-05-21 | 23.33 | $23.88 | 376500 |
| 2026-05-20 | 23.30 | $23.74 | 369412 |
| 2026-05-19 | 23.27 | $23.59 | 335000 |
| 2026-05-18 | 23.25 | $23.67 | 365617 |
| 2026-05-15 | 23.24 | $23.02 | 409000 |
| 2026-05-14 | 23.27 | $23.02 | 299400 |
| 2026-05-13 | 23.27 | $23.00 | 270714 |
| 2026-05-12 | 23.28 | $22.98 | 564643 |
| 2026-05-11 | 23.29 | $22.85 | 510101 |
| 2026-05-08 | 23.31 | $23.35 | 530946 |
| 2026-05-07 | 23.30 | $23.30 | 470900 |
| 2026-05-06 | 23.27 | $23.29 | 434282 |
| 2026-05-05 | 23.21 | $23.25 | 447500 |
| 2026-05-04 | 23.15 | $22.99 | 471300 |
| 2026-05-01 | 23.07 | $23.56 | 227604 |
| 2026-04-30 | 22.98 | $23.41 | 292495 |
| 2026-04-29 | 22.87 | $23.17 | 359537 |
| 2026-04-28 | 22.78 | $23.74 | 306600 |
| 2026-04-27 | 22.68 | $23.35 | 431100 |
| 2026-04-24 | 22.58 | $23.52 | 430100 |
| 2026-04-23 | 22.50 | $23.17 | 204800 |
| 2026-04-22 | 22.42 | $23.07 | 229945 |
| 2026-04-21 | 22.36 | $23.37 | 217746 |
| 2026-04-20 | 22.29 | $23.41 | 286031 |
| 2026-04-17 | 22.21 | $23.51 | 282449 |
| 2026-04-16 | 22.14 | $23.07 | 233391 |
| 2026-04-15 | 22.09 | $23.24 | 315300 |
| 2026-04-14 | 22.04 | $23.22 | 351211 |
| 2026-04-13 | 21.99 | $23.21 | 397452 |
| 2026-04-10 | 21.93 | $23.05 | 347600 |
| 2026-04-09 | 21.89 | $22.74 | 564242 |
| 2026-04-08 | 21.85 | $22.15 | 544527 |
| 2026-04-07 | 21.86 | $21.95 | 339000 |
| 2026-04-06 | 21.89 | $21.57 | 225152 |
| 2026-04-02 | 21.94 | $21.68 | 408226 |
| 2026-04-01 | 21.99 | $21.15 | 374625 |
| 2026-03-31 | 22.09 | $21.43 | 551353 |
| 2026-03-30 | 22.19 | $21.66 | 262221 |
| 2026-03-27 | 22.28 | $21.41 | 305212 |
| 2026-03-26 | 22.38 | $21.88 | 242100 |
| 2026-03-25 | 22.46 | $21.72 | 369600 |
| 2026-03-24 | 22.55 | $21.71 | 327300 |
| 2026-03-23 | 22.63 | $22.00 | 461718 |
| 2026-03-20 | 22.70 | $21.81 | 860500 |
| 2026-03-19 | 22.82 | $22.18 | 434912 |
| 2026-03-18 | 22.90 | $22.11 | 409550 |
| 2026-03-17 | 22.97 | $22.26 | 365800 |
| 2026-03-16 | 23.06 | $22.21 | 279000 |
| 2026-03-13 | 23.15 | $21.99 | 245900 |
| 2026-03-12 | 23.24 | $22.13 | 321000 |
| 2026-03-11 | 23.34 | $22.02 | 359146 |
| 2026-03-10 | 23.45 | $22.27 | 726717 |
| 2026-03-09 | 23.55 | $22.56 | 671500 |
| 2026-03-06 | 23.63 | $22.53 | 444875 |
| 2026-03-05 | 23.71 | $22.85 | 543986 |
| 2026-03-04 | 23.76 | $23.16 | 842505 |
| 2026-03-03 | 23.77 | $23.31 | 611400 |
| 2026-03-02 | 23.75 | $23.58 | 585563 |
| 2026-02-27 | 23.74 | $23.28 | 404100 |
| 2026-02-26 | 23.73 | $23.56 | 704813 |
| 2026-02-25 | 23.68 | $23.39 | 572646 |
| 2026-02-24 | 23.67 | $23.40 | 835316 |
| 2026-02-23 | 23.66 | $23.49 | 847001 |
| 2026-02-20 | 23.67 | $24.13 | 796100 |
| 2026-02-19 | 23.63 | $23.76 | 355329 |
| 2026-02-18 | 23.61 | $23.58 | 516669 |
| 2026-02-17 | 23.58 | $24.03 | 246146 |
| 2026-02-13 | 23.53 | $23.96 | 430119 |
| 2026-02-12 | 23.47 | $23.79 | 340900 |
| 2026-02-11 | 23.42 | $24.16 | 405226 |
| 2026-02-10 | 23.33 | $24.29 | 325111 |
| 2026-02-09 | 23.24 | $24.11 | 255600 |
| 2026-02-06 | 23.15 | $24.16 | 357314 |
| 2026-02-05 | 23.07 | $24.22 | 401305 |
| 2026-02-04 | 22.95 | $23.77 | 278105 |
| 2026-02-03 | 22.84 | $23.33 | 404000 |
| 2026-02-02 | 22.74 | $23.04 | 386058 |
| 2026-01-30 | 22.66 | $23.39 | 569511 |
| 2026-01-29 | 22.55 | $23.13 | 492400 |
| 2026-01-28 | 22.46 | $22.54 | 546807 |
| 2026-01-27 | 22.40 | $23.20 | 363817 |
| 2026-01-26 | 22.30 | $23.14 | 350100 |
| 2026-01-23 | 22.21 | $23.60 | 443100 |
| 2026-01-22 | 22.08 | $23.35 | 380600 |
| 2026-01-21 | 21.97 | $23.38 | 601700 |
| 2026-01-20 | 21.88 | $22.91 | 412900 |
| 2026-01-16 | 21.83 | $23.10 | 393431 |
| 2026-01-15 | 21.79 | $22.87 | 329139 |
| 2026-01-14 | 21.76 | $22.75 | 360350 |
| 2026-01-13 | 21.74 | $22.39 | 590500 |
| 2026-01-12 | 21.71 | $22.36 | 411625 |
| 2026-01-09 | 21.69 | $22.36 | 385939 |
| 2026-01-08 | 21.67 | $22.62 | 579600 |
| 2026-01-07 | 21.63 | $21.68 | 443100 |
| 2026-01-06 | 21.63 | $21.65 | 514612 |
| 2026-01-05 | 21.62 | $21.43 | 500400 |
| 2026-01-02 | 21.64 | $21.31 | 520030 |
| 2025-12-31 | 21.66 | $21.19 | 416700 |
| 2025-12-30 | 21.69 | $21.35 | 474508 |
| 2025-12-29 | 21.71 | $21.26 | 535200 |
| 2025-12-26 | 21.74 | $21.31 | 510233 |
| 2025-12-24 | 21.77 | $21.30 | 295724 |
| 2025-12-23 | 21.79 | $21.01 | 400629 |
| 2025-12-22 | 21.83 | $21.21 | 632100 |
| 2025-12-19 | 21.83 | $21.46 | 2.0M |
| 2025-12-18 | 21.79 | $22.05 | 409325 |
| 2025-12-17 | 21.72 | $22.15 | 506905 |
| 2025-12-16 | 21.66 | $22.26 | 450707 |
| 2025-12-15 | 21.60 | $22.42 | 545400 |
| 2025-12-12 | 21.56 | $21.91 | 289131 |
| 2025-12-11 | 21.53 | $21.91 | 354513 |
| 2025-12-10 | 21.50 | $21.99 | 558729 |
| 2025-12-09 | 21.49 | $21.72 | 341622 |
| 2025-12-08 | 21.49 | $21.65 | 689443 |
| 2025-12-05 | 21.47 | $21.44 | 388400 |
| 2025-12-04 | 21.47 | $21.86 | 598100 |
| 2025-12-03 | 21.45 | $21.79 | 571400 |
| 2025-12-02 | 21.43 | $21.81 | 473400 |
| 2025-12-01 | 21.42 | $21.72 | 589033 |
| 2025-11-28 | 21.41 | $21.80 | 174039 |
| 2025-11-26 | 21.40 | $21.88 | 790020 |
| 2025-11-25 | 21.38 | $21.78 | 916013 |
| 2025-11-24 | 21.38 | $21.73 | 676100 |
| 2025-11-21 | 21.37 | $21.29 | 486700 |
| 2025-11-20 | 21.43 | $20.56 | 508400 |
| 2025-11-19 | 21.53 | $20.74 | 479554 |
| 2025-11-18 | 21.60 | $21.01 | 475500 |
| 2025-11-17 | 21.66 | $20.99 | 503900 |
| 2025-11-14 | 21.72 | $21.59 | 354400 |
| 2025-11-13 | 21.73 | $21.36 | 590100 |
| 2025-11-12 | 21.77 | $21.38 | 727602 |
| 2025-11-11 | 21.83 | $21.76 | 408400 |
| 2025-11-10 | 21.82 | $21.58 | 754556 |
| 2025-11-07 | 21.80 | $21.37 | 482903 |
| 2025-11-06 | 21.80 | $21.44 | 492833 |
| 2025-11-05 | 21.81 | $21.50 | 514580 |
| 2025-11-04 | 21.83 | $21.40 | 399589 |
| 2025-11-03 | 21.85 | $21.45 | 852306 |
| 2025-10-31 | 21.89 | $21.62 | 535833 |
| 2025-10-30 | 21.94 | $21.51 | 526528 |
| 2025-10-29 | 21.99 | $21.55 | 590584 |
| 2025-10-28 | 22.05 | $21.79 | 652129 |
| 2025-10-27 | 22.10 | $21.59 | 1.2M |
| 2025-10-24 | 22.16 | $22.49 | 375558 |
| 2025-10-23 | 22.18 | $22.39 | 291800 |
| 2025-10-22 | 22.20 | $22.27 | 332400 |
| 2025-10-21 | 22.22 | $22.08 | 395128 |
| 2025-10-20 | 22.27 | $22.18 | 300530 |
| 2025-10-17 | 22.33 | $21.98 | 390500 |
| 2025-10-16 | 22.37 | $22.01 | 673319 |
| 2025-10-15 | 22.45 | $22.55 | 529000 |
| 2025-10-14 | 22.49 | $21.58 | 464530 |
| 2025-10-13 | 22.57 | $21.29 | 774560 |
| 2025-10-10 | 22.68 | $21.33 | 498234 |
| 2025-10-09 | 22.79 | $21.59 | 375007 |
| 2025-10-08 | 22.88 | $21.88 | 493800 |
| 2025-10-07 | 22.95 | $21.91 | 593900 |
| 2025-10-06 | 23.00 | $22.23 | 449838 |
| 2025-10-03 | 23.06 | $22.54 | 367944 |
| 2025-10-02 | 23.09 | $22.55 | 338886 |
| 2025-10-01 | 23.10 | $22.69 | 446107 |
| 2025-09-30 | 23.10 | $22.93 | 558400 |
| 2025-09-29 | 23.10 | $22.73 | 456977 |
| 2025-09-26 | 23.11 | $22.90 | 433600 |
| 2025-09-25 | 23.11 | $22.80 | 453900 |
| 2025-09-24 | 23.12 | $22.73 | 427800 |
| 2025-09-23 | 23.10 | $23.03 | 438430 |
| 2025-09-22 | 23.08 | $23.28 | 578129 |
| 2025-09-19 | 23.04 | $22.93 | 937700 |
| 2025-09-18 | 22.99 | $23.57 | 595718 |
| 2025-09-17 | 22.91 | $23.22 | 559000 |
| 2025-09-16 | 22.87 | $23.31 | 306869 |
| 2025-09-15 | 22.79 | $23.36 | 356812 |
| 2025-09-12 | 22.72 | $23.65 | 429504 |
| 2025-09-11 | 22.65 | $23.42 | 349200 |
| 2025-09-10 | 22.59 | $23.28 | 577406 |
| 2025-09-09 | 22.55 | $22.80 | 519984 |
| 2025-09-08 | 22.51 | $23.41 | 894626 |
| 2025-09-05 | 22.44 | $23.20 | 743733 |
| 2025-09-04 | 22.40 | $22.66 | 724995 |
| 2025-09-03 | 22.37 | $22.81 | 563155 |
| 2025-09-02 | 22.34 | $22.89 | 680992 |
| 2025-08-29 | 22.31 | $22.89 | 658108 |
| 2025-08-28 | 22.26 | $22.86 | 337000 |
| 2025-08-27 | 22.22 | $23.09 | 523093 |
| 2025-08-26 | 22.17 | $22.36 | 597096 |
| 2025-08-25 | 22.18 | $22.52 | 514100 |
| 2025-08-22 | 22.18 | $22.51 | 506185 |
| 2025-08-21 | 22.20 | $22.01 | 387601 |
| 2025-08-20 | 22.23 | $22.04 | 562285 |
| 2025-08-19 | 22.30 | $22.26 | 416347 |
| 2025-08-18 | 22.35 | $21.81 | 636517 |
| 2025-08-15 | 22.40 | $21.94 | 519000 |
| 2025-08-14 | 22.43 | $22.18 | 794048 |
| 2025-08-13 | 22.47 | $22.33 | 757258 |
| 2025-08-12 | 22.51 | $22.42 | 701495 |
| 2025-08-11 | 22.53 | $21.93 | 483735 |
| 2025-08-08 | 22.61 | $22.07 | 374800 |
| 2025-08-07 | 22.67 | $22.37 | 383000 |
| 2025-08-06 | 22.70 | $22.20 | 497500 |
| 2025-08-05 | 22.74 | $22.16 | 367403 |
| 2025-08-04 | 22.78 | $22.29 | 596260 |
| 2025-08-01 | 22.78 | $21.82 | 494000 |
| 2025-07-31 | 22.83 | $22.00 | 560900 |
| 2025-07-30 | 22.86 | $22.15 | 489111 |
| 2025-07-29 | 22.87 | $22.62 | 427600 |
| 2025-07-28 | 22.85 | $22.44 | 416527 |
| 2025-07-25 | 22.84 | $22.86 | 215200 |
| 2025-07-24 | 22.81 | $22.79 | 390000 |
| 2025-07-23 | 22.78 | $23.37 | 355932 |
| 2025-07-22 | 22.72 | $23.16 | 333500 |
| 2025-07-21 | 22.70 | $22.88 | 359500 |
| 2025-07-18 | 22.68 | $22.60 | 511400 |
| 2025-07-17 | 22.69 | $22.92 | 348400 |
| 2025-07-16 | 22.69 | $23.15 | 512106 |
| 2025-07-15 | 22.68 | $22.86 | 372406 |
| 2025-07-14 | 22.70 | $23.45 | 466619 |
| 2025-07-11 | 22.69 | $23.24 | 578042 |
| 2025-07-10 | 22.68 | $23.11 | 475600 |
| 2025-07-09 | 22.66 | $22.87 | 451000 |
| 2025-07-08 | 22.66 | $22.95 | 541300 |
| 2025-07-07 | 22.64 | $22.41 | 545100 |
| 2025-07-03 | 22.61 | $22.75 | 212300 |
| 2025-07-02 | 22.56 | $22.62 | 911908 |
| 2025-07-01 | 22.51 | $22.36 | 546243 |
| 2025-06-30 | 22.47 | $22.20 | 527772 |
| 2025-06-27 | 22.45 | $22.25 | 329000 |
| 2025-06-26 | 22.44 | $22.34 | 447949 |
| 2025-06-25 | 22.41 | $22.01 | 398413 |
| 2025-06-24 | 22.40 | $22.32 | 418500 |
| 2025-06-23 | 22.35 | $22.64 | 417556 |
| 2025-06-20 | 22.26 | $22.56 | 1.3M |
| 2025-06-18 | 22.19 | $22.88 | 458339 |
| 2025-06-17 | 22.13 | $22.73 | 473300 |
| 2025-06-16 | 22.09 | $22.98 | 489043 |
| 2025-06-13 | 22.03 | $23.23 | 480500 |
| 2025-06-12 | 21.93 | $23.41 | 679764 |
| 2025-06-11 | 21.79 | $22.95 | 642331 |
| 2025-06-10 | 21.68 | $22.79 | 674600 |
| 2025-06-09 | 21.59 | $22.87 | 639000 |
| 2025-06-06 | 21.45 | $22.41 | 538344 |
| 2025-06-05 | 21.35 | $21.90 | 286900 |
| 2025-06-04 | 21.26 | $21.79 | 625422 |
| 2025-06-03 | 21.18 | $21.60 | 321216 |
| 2025-06-02 | 21.12 | $21.58 | 470300 |
| 2025-05-30 | 21.10 | $21.73 | 514011 |
| 2025-05-29 | 21.04 | $22.02 | 439398 |
| 2025-05-28 | 20.95 | $21.80 | 354900 |
| 2025-05-27 | 20.86 | $21.87 | 540150 |
| 2025-05-23 | 20.81 | $21.20 | 393220 |
| 2025-05-22 | 20.77 | $20.96 | 432539 |
| 2025-05-21 | 20.75 | $21.03 | 434400 |
| 2025-05-20 | 20.72 | $21.78 | 589800 |
| 2025-05-19 | 20.65 | $21.94 | 425647 |
| 2025-05-16 | 20.56 | $21.72 | 550300 |
| 2025-05-15 | 20.49 | $21.16 | 482541 |
| 2025-05-14 | 20.45 | $20.77 | 710428 |
| 2025-05-13 | 20.45 | $20.77 | 653600 |
| 2025-05-12 | 20.45 | $20.92 | 747644 |
| 2025-05-09 | 20.42 | $20.14 | 643715 |
| 2025-05-08 | 20.44 | $20.26 | 647300 |
| 2025-05-07 | 20.62 | $20.08 | 561011 |
| 2025-05-06 | 20.76 | $20.30 | 539200 |
| 2025-05-05 | 20.95 | $20.31 | 685600 |
| 2025-05-02 | 21.20 | $21.18 | 833810 |
| 2025-05-01 | 21.42 | $20.63 | 717200 |
| 2025-04-30 | 21.71 | $20.17 | 989142 |
| 2025-04-29 | 22.02 | $20.02 | 1.4M |
| 2025-04-28 | 22.35 | $20.89 | 629556 |
| 2025-04-25 | 22.62 | $20.45 | 539395 |
| 2025-04-24 | 22.92 | $20.47 | 761096 |
| 2025-04-23 | 23.22 | $20.35 | 724160 |
| 2025-04-22 | 23.51 | $20.53 | 779120 |
| 2025-04-21 | 23.81 | $19.98 | 790002 |
| 2025-04-17 | 24.11 | $20.40 | 584400 |
| 2025-04-16 | 24.42 | $20.30 | 714647 |
| 2025-04-15 | 24.72 | $20.75 | 687880 |
| 2025-04-14 | 25.00 | $20.90 | 1.0M |
| 2025-04-11 | 25.30 | $20.25 | 1.6M |
| 2025-04-10 | 25.61 | $20.58 | 2.4M |
| 2025-04-09 | 25.86 | $23.80 | 1.1M |
| 2025-04-08 | 25.97 | $23.00 | 696164 |
| 2025-04-07 | 26.11 | $24.05 | 925347 |
| 2025-04-04 | 26.26 | $25.20 | 823708 |
| 2025-04-03 | 26.39 | $25.63 | 557046 |
| 2025-04-02 | 26.49 | $26.48 | 448820 |
| 2025-04-01 | 26.55 | $26.43 | 447520 |
| 2025-03-31 | 26.64 | $26.50 | 331880 |
| 2025-03-28 | 26.73 | $26.43 | 258737 |
| 2025-03-27 | 26.82 | $26.45 | 381360 |
| 2025-03-26 | 26.91 | $26.38 | 420900 |
| 2025-03-25 | 26.99 | $26.13 | 559320 |
| 2025-03-24 | 27.11 | $26.48 | 329582 |
| 2025-03-21 | 27.14 | $26.10 | 822535 |
| 2025-03-20 | 27.18 | $26.48 | 426960 |
| 2025-03-19 | 27.20 | $26.38 | 579880 |
| 2025-03-18 | 27.19 | $26.38 | 457860 |
| 2025-03-17 | 27.20 | $26.80 | 627846 |
| 2025-03-14 | 27.19 | $26.43 | 535490 |
| 2025-03-13 | 27.21 | $25.65 | 491680 |
| 2025-03-12 | 27.25 | $25.98 | 720600 |
| 2025-03-11 | 27.30 | $25.88 | 1.1M |
| 2025-03-10 | 27.36 | $26.92 | 1.3M |
| 2025-03-07 | 27.36 | $27.85 | 804000 |
| 2025-03-06 | 27.34 | $27.60 | 729529 |
| 2025-03-05 | 27.32 | $27.78 | 807760 |
| 2025-03-04 | 27.32 | $28.23 | 710640 |
| 2025-03-03 | 27.29 | $28.28 | 666891 |
| 2025-02-28 | 27.29 | $28.17 | 817992 |
| 2025-02-27 | 27.30 | $28.25 | 631598 |
| 2025-02-26 | 27.27 | $28.00 | 1.0M |
| 2025-02-25 | 27.28 | $28.63 | 1.4M |
| 2025-02-24 | 27.32 | $27.00 | 766160 |
| 2025-02-21 | 27.41 | $26.98 | 692160 |
| 2025-02-20 | 27.50 | $26.73 | 577826 |
| 2025-02-19 | 27.60 | $26.23 | 763694 |
| 2025-02-18 | 27.74 | $26.65 | 623022 |
| 2025-02-14 | 27.85 | $26.58 | 580549 |
| 2025-02-13 | 27.96 | $26.78 | 598804 |
| 2025-02-12 | 28.04 | $26.55 | 398760 |
| 2025-02-11 | 28.14 | $27.00 | 506880 |
| 2025-02-10 | 28.20 | $26.90 | 658870 |
| 2025-02-07 | 28.26 | $27.10 | 485884 |
| 2025-02-06 | 28.34 | $27.30 | 702708 |
| 2025-02-05 | 28.39 | $27.35 | 801241 |
| 2025-02-04 | 28.46 | $27.68 | 415360 |
| 2025-02-03 | 28.51 | $27.55 | 370720 |
| 2025-01-31 | 28.57 | $28.40 | 401680 |
| 2025-01-30 | 28.57 | $28.33 | 359083 |
| 2025-01-29 | 28.55 | $27.70 | 601466 |
| 2025-01-28 | 28.56 | $28.20 | 474458 |
| 2025-01-27 | 28.55 | $29.42 | 404532 |
| 2025-01-24 | 28.48 | $28.83 | 345320 |
| 2025-01-23 | 28.42 | $28.78 | 377826 |
| 2025-01-22 | 28.38 | $28.63 | 456960 |
| 2025-01-21 | 28.31 | $29.13 | 490324 |
| 2025-01-17 | 28.24 | $28.80 | 333024 |
| 2025-01-16 | 28.26 | $28.75 | 304080 |
| 2025-01-15 | 28.28 | $28.45 | 351692 |
| 2025-01-14 | 28.33 | $28.45 | 465960 |
| 2025-01-13 | 28.37 | $28.28 | 431829 |
| 2025-01-10 | 28.43 | $27.98 | 392720 |
| 2025-01-08 | 28.49 | $28.80 | 415520 |
| 2025-01-07 | 28.52 | $28.38 | 342960 |
| 2025-01-06 | 28.56 | $28.60 | 385899 |
| 2025-01-03 | 28.61 | $28.80 | 733002 |
| 2025-01-02 | 28.66 | $28.68 | 331984 |
| 2024-12-31 | 28.72 | $28.40 | 643960 |
| 2024-12-30 | 28.83 | $27.88 | 369690 |
| 2024-12-27 | 28.98 | $27.95 | 371950 |
| 2024-12-26 | 29.12 | $28.05 | 653480 |
| 2024-12-24 | 29.27 | $28.03 | 232280 |
| 2024-12-23 | 29.44 | $27.60 | 849500 |
| 2024-12-20 | 29.61 | $27.93 | 1.4M |
| 2024-12-19 | 29.77 | $27.33 | 562640 |
| 2024-12-18 | 29.93 | $27.68 | 519280 |
| 2024-12-17 | 30.05 | $29.10 | 512476 |
| 2024-12-16 | 30.10 | $29.30 | 584080 |
| 2024-12-13 | 30.14 | $29.35 | 727150 |
| 2024-12-12 | 30.24 | $29.28 | 707381 |
| 2024-12-11 | 30.42 | $29.45 | 924720 |
| 2024-12-10 | 30.60 | $29.13 | 643600 |
| 2024-12-09 | 30.83 | $29.42 | 1.1M |
| 2024-12-06 | 31.05 | $29.20 | 408142 |
| 2024-12-05 | 31.28 | $29.65 | 410326 |
| 2024-12-04 | 31.49 | $29.73 | 583687 |
| 2024-12-03 | 31.68 | $30.03 | 671258 |
| 2024-12-02 | 31.86 | $30.50 | 497218 |
| 2024-11-29 | 32.01 | $30.80 | 238480 |
| 2024-11-27 | 32.16 | $30.80 | 523975 |
| 2024-11-26 | 32.35 | $31.18 | 504440 |
| 2024-11-25 | 32.51 | $31.25 | 756320 |
| 2024-11-22 | 32.67 | $31.13 | 586040 |
| 2024-11-21 | 32.83 | $31.18 | 476200 |
| 2024-11-20 | 33.00 | $30.45 | 588200 |
| 2024-11-19 | 33.22 | $30.15 | 482720 |
| 2024-11-18 | 33.45 | $29.98 | 950840 |
| 2024-11-15 | 33.71 | $30.15 | 1.3M |
| 2024-11-14 | 34.01 | $31.43 | 1.2M |
| 2024-11-13 | 34.24 | $32.73 | 473678 |
| 2024-11-12 | 34.40 | $33.13 | 535504 |
| 2024-11-11 | 34.48 | $33.68 | 533294 |
| 2024-11-08 | 34.51 | $33.85 | 780400 |
| 2024-11-07 | 34.48 | $33.82 | 583251 |
| 2024-11-06 | 34.43 | $33.90 | 792160 |
| 2024-11-05 | 34.39 | $33.45 | 544160 |
| 2024-11-04 | 34.37 | $33.70 | 355647 |
| 2024-11-01 | 34.34 | $33.42 | 359320 |
| 2024-10-31 | 34.33 | $33.90 | 298912 |
| 2024-10-30 | 34.30 | $34.42 | 143859 |
| 2024-10-29 | 34.25 | $34.38 | 197645 |
| 2024-10-28 | 34.21 | $34.63 | 208080 |
| 2024-10-25 | 34.17 | $34.20 | 217160 |
| 2024-10-24 | 34.15 | $34.70 | 217968 |
| 2024-10-23 | 34.09 | $34.75 | 251964 |
| 2024-10-22 | 34.05 | $34.75 | 286822 |
| 2024-10-21 | 34.02 | $35.17 | 286300 |
| 2024-10-18 | 33.97 | $36.18 | 315105 |
| 2024-10-17 | 33.86 | $36.05 | 373167 |
| 2024-10-16 | 33.78 | $35.88 | 652407 |
| 2024-10-15 | 33.70 | $34.85 | 415611 |
| 2024-10-14 | 33.68 | $34.28 | 586609 |
| 2024-10-11 | 33.68 | $33.17 | 241448 |
| 2024-10-10 | 33.74 | $32.90 | 268760 |
| 2024-10-09 | 33.79 | $33.05 | 183000 |
| 2024-10-08 | 33.80 | $32.98 | 189724 |
| 2024-10-07 | 33.84 | $33.05 | 197186 |
| 2024-10-04 | 33.85 | $33.22 | 251485 |
| 2024-10-03 | 33.86 | $33.33 | 170403 |
| 2024-10-02 | 33.87 | $33.45 | 252332 |
| 2024-10-01 | 33.86 | $33.58 | 271258 |
| 2024-09-30 | 33.84 | $33.95 | 336920 |
| 2024-09-27 | 33.78 | $33.63 | 214258 |
| 2024-09-26 | 33.76 | $33.63 | 230454 |
| 2024-09-25 | 33.75 | $33.92 | 238419 |
| 2024-09-24 | 33.73 | $34.10 | 263240 |
| 2024-09-23 | 33.68 | $34.20 | 183720 |
| 2024-09-20 | 33.65 | $34.00 | 1.4M |
| 2024-09-19 | 33.64 | $34.38 | 274080 |
| 2024-09-18 | 33.63 | $34.33 | 300898 |
| 2024-09-17 | 33.59 | $34.38 | 277080 |
| 2024-09-16 | 33.57 | $34.35 | 276720 |
| 2024-09-13 | 33.53 | $34.40 | 259760 |
| 2024-09-12 | 33.48 | $33.95 | 323413 |
| 2024-09-11 | 33.44 | $33.17 | 423496 |
| 2024-09-10 | 33.46 | $33.80 | 283808 |
| 2024-09-09 | 33.42 | $33.20 | 294335 |
| 2024-09-06 | 33.44 | $33.40 | 342749 |
| 2024-09-05 | 33.45 | $33.55 | 337935 |
| 2024-09-04 | 33.43 | $33.30 | 212450 |
| 2024-09-03 | 33.45 | $33.13 | 336650 |
| 2024-08-30 | 33.44 | $32.80 | 560680 |
| 2024-08-29 | 33.49 | $33.13 | 485924 |
| 2024-08-28 | 33.52 | $33.55 | 346840 |
| 2024-08-27 | 33.59 | $33.42 | 468848 |
| 2024-08-26 | 33.68 | $33.22 | 412290 |
| 2024-08-23 | 33.77 | $33.63 | 1.2M |
| 2024-08-22 | 33.83 | $33.63 | 428720 |
| 2024-08-21 | 33.86 | $34.17 | 213168 |
| 2024-08-20 | 33.86 | $33.58 | 160565 |
| 2024-08-19 | 33.90 | $33.98 | 236840 |
| 2024-08-16 | 33.90 | $33.53 | 248403 |
| 2024-08-15 | 33.90 | $33.42 | 262770 |
| 2024-08-14 | 33.92 | $33.28 | 236296 |
| 2024-08-13 | 33.99 | $33.40 | 329565 |
| 2024-08-12 | 34.04 | $33.17 | 286009 |
| 2024-08-09 | 34.07 | $33.55 | 231298 |
| 2024-08-08 | 34.04 | $33.55 | 231063 |
| 2024-08-07 | 34.00 | $33.17 | 273920 |
| 2024-08-06 | 33.94 | $33.60 | 463606 |
| 2024-08-05 | 33.83 | $33.03 | 571882 |
| 2024-08-02 | 33.76 | $33.78 | 515540 |
| 2024-08-01 | 33.62 | $33.80 | 434829 |
| 2024-07-31 | 33.47 | $34.83 | 660028 |
| 2024-07-30 | 33.27 | $35.25 | 355120 |
| 2024-07-29 | 33.03 | $35.03 | 294369 |
| 2024-07-26 | 32.82 | $34.88 | 215800 |
| 2024-07-25 | 32.62 | $34.25 | 299743 |
| 2024-07-24 | 32.42 | $34.08 | 278095 |
| 2024-07-23 | 32.24 | $34.42 | 362765 |
| 2024-07-22 | 32.05 | $33.98 | 237368 |
| 2024-07-19 | 31.88 | $33.58 | 239530 |
| 2024-07-18 | 31.71 | $33.85 | 300480 |
| 2024-07-17 | 31.56 | $34.60 | 287214 |
| 2024-07-16 | 31.36 | $34.45 | 411240 |
| 2024-07-15 | 31.16 | $33.73 | 362720 |
| 2024-07-12 | 30.98 | $33.00 | 282680 |
| 2024-07-11 | 30.82 | $32.73 | 392022 |
| 2024-07-10 | 30.66 | $31.85 | 222138 |
| 2024-07-09 | 30.54 | $31.50 | 258454 |
| 2024-07-08 | 30.46 | $31.58 | 340320 |
| 2024-07-05 | 30.40 | $30.92 | 194640 |
| 2024-07-03 | 30.37 | $30.85 | 105240 |
| 2024-07-02 | 30.35 | $30.78 | 178498 |
| 2024-07-01 | 30.30 | $30.53 | 219862 |
| 2024-06-28 | 30.25 | $30.92 | 528722 |
| 2024-06-27 | 30.17 | $30.78 | 244529 |
| 2024-06-26 | 30.05 | $30.35 | 208120 |
| 2024-06-25 | 29.98 | $30.45 | 218210 |
| 2024-06-24 | 29.91 | $30.65 | 237680 |
| 2024-06-21 | 29.83 | $30.43 | 931095 |
| 2024-06-20 | 29.80 | $30.25 | 297530 |
| 2024-06-18 | 29.80 | $30.78 | 206680 |
| 2024-06-17 | 29.77 | $30.60 | 290080 |
| 2024-06-14 | 29.76 | $30.43 | 216226 |
| 2024-06-13 | 29.76 | $30.18 | 261720 |
| 2024-06-12 | 29.77 | $29.90 | 418605 |
| 2024-06-11 | 29.80 | $29.50 | 443210 |
| 2024-06-10 | 29.83 | $29.48 | 242740 |
| 2024-06-07 | 29.85 | $29.80 | 260960 |
| 2024-06-06 | 29.86 | $30.40 | 225837 |
| 2024-06-05 | 29.80 | $30.38 | 269000 |
| 2024-06-04 | 29.78 | $30.38 | 387932 |
| 2024-06-03 | 29.78 | $29.78 | 216011 |
| 2024-05-31 | 29.77 | $29.60 | 375920 |
| 2024-05-30 | 29.79 | $29.20 | 262840 |
| 2024-05-29 | 29.77 | $28.45 | 385609 |
| 2024-05-28 | 29.81 | $28.90 | 301187 |
| 2024-05-24 | 29.83 | $29.18 | 177802 |
| 2024-05-23 | 29.83 | $29.05 | 240758 |
| 2024-05-22 | 29.84 | $29.73 | 289272 |
| 2024-05-21 | 29.84 | $30.23 | 273209 |
| 2024-05-20 | 29.81 | $30.18 | 205410 |
| 2024-05-17 | 29.77 | $30.43 | 363329 |
| 2024-05-16 | 29.70 | $30.43 | 243373 |
| 2024-05-15 | 29.60 | $30.40 | 266360 |
| 2024-05-14 | 29.49 | $30.45 | 207015 |
| 2024-05-13 | 29.36 | $30.20 | 225680 |
| 2024-05-10 | 29.26 | $29.90 | 299117 |
| 2024-05-09 | 29.18 | $29.90 | 193117 |
| 2024-05-08 | 29.11 | $29.30 | 297371 |
| 2024-05-07 | 29.06 | $29.90 | 396964 |
| 2024-05-06 | 29.06 | $30.33 | 273568 |
| 2024-05-03 | 28.98 | $29.70 | 331200 |
| 2024-05-02 | 28.92 | $29.88 | 339264 |
| 2024-05-01 | 28.84 | $28.88 | 386840 |
| 2024-04-30 | 28.81 | $29.23 | 582214 |
| 2024-04-29 | 28.75 | $29.20 | 445000 |
| 2024-04-26 | 28.71 | $29.23 | 468322 |
| 2024-04-25 | 28.68 | $29.30 | 309560 |
| 2024-04-24 | 28.64 | $29.67 | 299240 |
| 2024-04-23 | 28.56 | $29.67 | 317640 |
| 2024-04-22 | 28.50 | $29.42 | 294017 |
| 2024-04-19 | 28.44 | $28.98 | 448175 |
| 2024-04-18 | 28.42 | $28.55 | 461444 |
| 2024-04-17 | 28.41 | $28.03 | 231053 |
| 2024-04-16 | 28.39 | $27.88 | 384486 |
| 2024-04-15 | 28.41 | $28.20 | 302622 |
| 2024-04-12 | 28.43 | $28.42 | 257846 |
| 2024-04-11 | 28.43 | $28.50 | 377440 |
| 2024-04-10 | 28.46 | $28.30 | 542643 |
| 2024-04-09 | 28.50 | $29.75 | 381374 |
| 2024-04-08 | 28.48 | $28.88 | 281606 |
| 2024-04-05 | 28.51 | $28.33 | 240880 |
| 2024-04-04 | 28.54 | $28.35 | 410880 |
| 2024-04-03 | 28.58 | $28.30 | 283880 |
| 2024-04-02 | 28.62 | $28.05 | 472088 |
| 2024-04-01 | 28.71 | $28.33 | 263440 |
| 2024-03-28 | 28.79 | $28.78 | 418760 |
| 2024-03-27 | 28.82 | $28.48 | 408673 |
| 2024-03-26 | 28.88 | $27.98 | 442360 |
| 2024-03-25 | 28.95 | $28.40 | 252738 |
| 2024-03-22 | 28.95 | $28.25 | 329979 |
| 2024-03-21 | 28.99 | $28.73 | 265579 |
| 2024-03-20 | 29.00 | $28.35 | 383280 |
| 2024-03-19 | 29.04 | $27.63 | 617794 |
| 2024-03-18 | 29.12 | $28.23 | 272581 |
| 2024-03-15 | 29.17 | $28.55 | 585775 |
| 2024-03-14 | 29.22 | $28.35 | 347366 |
| 2024-03-13 | 29.24 | $29.10 | 266861 |
| 2024-03-12 | 29.22 | $29.13 | 246200 |
| 2024-03-11 | 29.27 | $29.40 | 242137 |
| 2024-03-08 | 29.28 | $29.50 | 320809 |
| 2024-03-07 | 29.27 | $29.00 | 329520 |
| 2024-03-06 | 29.28 | $29.10 | 549777 |
| 2024-03-05 | 29.30 | $29.03 | 410880 |
| 2024-03-04 | 29.33 | $29.88 | 734879 |
| 2024-03-01 | 29.35 | $29.85 | 377576 |
| 2024-02-29 | 29.40 | $29.50 | 589560 |
| 2024-02-28 | 29.46 | $29.55 | 527529 |
| 2024-02-27 | 29.56 | $29.38 | 767194 |
| 2024-02-26 | 29.68 | $28.40 | 541203 |
| 2024-02-23 | 29.85 | $29.15 | 305200 |
| 2024-02-22 | 30.00 | $28.98 | 419418 |
| 2024-02-21 | 30.13 | $29.15 | 262920 |
| 2024-02-20 | 30.28 | $29.18 | 307000 |
| 2024-02-16 | 30.44 | $29.20 | 326445 |
| 2024-02-15 | 30.60 | $29.55 | 400659 |
| 2024-02-14 | 30.72 | $28.73 | 358080 |
| 2024-02-13 | 30.91 | $28.70 | 465760 |
| 2024-02-12 | 31.14 | $30.15 | 380160 |
| 2024-02-09 | 31.32 | $29.58 | 600680 |
| 2024-02-08 | 31.53 | $29.42 | 595600 |
| 2024-02-07 | 31.76 | $29.18 | 423182 |
| 2024-02-06 | 31.99 | $29.53 | 506447 |
| 2024-02-05 | 32.22 | $29.60 | 357735 |
| 2024-02-02 | 32.41 | $30.28 | 422640 |
| 2024-02-01 | 32.59 | $30.80 | 479166 |
| 2024-01-31 | 32.73 | $30.70 | 460730 |
| 2024-01-30 | 32.90 | $31.48 | 363367 |
| 2024-01-29 | 33.01 | $31.90 | 306240 |
| 2024-01-26 | 33.13 | $31.80 | 311200 |
| 2024-01-25 | 33.25 | $32.05 | 357240 |
| 2024-01-24 | 33.35 | $31.68 | 293574 |
| 2024-01-23 | 33.44 | $32.00 | 367985 |
| 2024-01-22 | 33.54 | $32.43 | 500817 |
| 2024-01-19 | 33.62 | $32.48 | 389440 |
| 2024-01-18 | 33.71 | $31.88 | 323534 |
| 2024-01-17 | 33.83 | $32.48 | 544754 |
| 2024-01-16 | 33.94 | $33.35 | 274720 |
| 2024-01-12 | 34.04 | $33.73 | 277040 |
| 2024-01-11 | 34.02 | $33.75 | 371080 |
| 2024-01-10 | 33.91 | $34.03 | 329846 |
| 2024-01-09 | 33.79 | $33.85 | 240044 |
| 2024-01-08 | 33.68 | $34.08 | 455520 |
| 2024-01-05 | 33.56 | $33.53 | 269400 |
| 2024-01-04 | 33.43 | $33.82 | 277167 |
| 2024-01-03 | 33.28 | $33.55 | 381840 |
| 2024-01-02 | 33.14 | $34.20 | 507464 |
| 2023-12-29 | 32.96 | $33.60 | 356700 |
| 2023-12-28 | 32.74 | $34.28 | 222741 |
| 2023-12-27 | 32.48 | $34.13 | 261320 |
| 2023-12-26 | 32.23 | $34.13 | 350240 |
| 2023-12-22 | 31.97 | $33.58 | 447363 |
| 2023-12-21 | 31.74 | $33.90 | 458040 |
| 2023-12-20 | 31.49 | $34.08 | 457998 |
| 2023-12-19 | 31.21 | $34.17 | 329413 |
| 2023-12-18 | 30.97 | $34.28 | 401761 |
| 2023-12-15 | 30.71 | $34.80 | 1.2M |
| 2023-12-14 | 30.40 | $35.33 | 867440 |
| 2023-12-13 | 30.10 | $33.35 | 462552 |
| 2023-12-12 | 29.90 | $31.48 | 316040 |
| 2023-12-11 | 29.68 | $31.58 | 348000 |
| 2023-12-08 | 29.47 | $31.63 | 299027 |
| 2023-12-07 | 29.23 | $31.75 | 758280 |
| 2023-12-06 | 29.03 | $30.92 | 299840 |
| 2023-12-05 | 28.94 | $30.80 | 326642 |
| 2023-12-04 | 28.88 | $30.78 | 285600 |
| 2023-12-01 | 28.80 | $30.65 | 370888 |
| 2023-11-30 | 28.69 | $29.15 | 390333 |
| 2023-11-29 | 28.57 | $29.20 | 278040 |
| 2023-11-28 | 28.46 | $29.10 | 313240 |
| 2023-11-27 | 28.31 | $28.90 | 261294 |
| 2023-11-24 | 28.18 | $29.03 | 150412 |
| 2023-11-22 | 28.04 | $28.75 | 221754 |
| 2023-11-21 | 27.89 | $28.58 | 236446 |
| 2023-11-20 | 27.79 | $29.30 | 352520 |
| 2023-11-17 | 27.64 | $29.05 | 304176 |
| 2023-11-16 | 27.51 | $28.65 | 300236 |
| 2023-11-15 | 27.42 | $29.40 | 324694 |
| 2023-11-14 | 27.31 | $29.20 | 402388 |
| 2023-11-13 | 27.27 | $27.25 | 249170 |
| 2023-11-10 | 27.32 | $27.30 | 247100 |
| 2023-11-09 | 27.34 | $26.88 | 499760 |
| 2023-11-08 | 27.40 | $27.80 | 361320 |
| 2023-11-07 | 27.45 | $29.10 | 397059 |
| 2023-11-06 | 27.42 | $29.48 | 407238 |
| 2023-11-03 | 27.38 | $29.30 | 418560 |
| 2023-11-02 | 27.32 | $28.38 | 496564 |
| 2023-11-01 | 27.30 | $26.78 | 537522 |
| 2023-10-31 | 27.36 | $26.90 | 602841 |
| 2023-10-30 | 27.38 | $26.23 | 371534 |
| 2023-10-27 | 27.48 | $26.15 | 559080 |
| 2023-10-26 | 27.60 | $26.30 | 275768 |
| 2023-10-25 | 27.74 | $25.83 | 388412 |
| 2023-10-24 | 27.89 | $26.60 | 355894 |
| 2023-10-23 | 28.01 | $26.23 | 406160 |
| 2023-10-20 | 28.17 | $26.45 | 503110 |
| 2023-10-19 | 28.34 | $26.78 | 425495 |
| 2023-10-18 | 28.53 | $27.35 | 433039 |
| 2023-10-17 | 28.75 | $28.28 | 569280 |
| 2023-10-16 | 28.93 | $28.25 | 486160 |
| 2023-10-13 | 29.09 | $27.70 | 389011 |
| 2023-10-12 | 29.33 | $28.05 | 371776 |
| 2023-10-11 | 29.54 | $28.88 | 218400 |
| 2023-10-10 | 29.65 | $28.53 | 263112 |
| 2023-10-09 | 29.82 | $28.65 | 362000 |
| 2023-10-06 | 29.98 | $28.03 | 373897 |
| 2023-10-05 | 30.19 | $28.05 | 414810 |
| 2023-10-04 | 30.41 | $27.95 | 237020 |
| 2023-10-03 | 30.66 | $27.40 | 335564 |
| 2023-10-02 | 30.93 | $28.17 | 477080 |
| 2023-09-29 | 31.18 | $28.58 | 602018 |
| 2023-09-28 | 31.43 | $29.10 | 445600 |
| 2023-09-27 | 31.66 | $28.75 | 377355 |
| 2023-09-26 | 31.91 | $29.05 | 512186 |
| 2023-09-25 | 32.12 | $29.35 | 650122 |
| 2023-09-22 | 32.31 | $29.98 | 374186 |
| 2023-09-21 | 32.48 | $30.40 | 501247 |
| 2023-09-20 | 32.63 | $31.90 | 312588 |
| 2023-09-19 | 32.68 | $31.75 | 183720 |
| 2023-09-18 | 32.75 | $31.58 | 289200 |
| 2023-09-15 | 32.86 | $32.50 | 827002 |
| 2023-09-14 | 32.91 | $32.10 | 260360 |
| 2023-09-13 | 32.99 | $31.20 | 275286 |
| 2023-09-12 | 33.24 | $31.88 | 218360 |
| 2023-09-11 | 33.48 | $31.90 | 218490 |
| 2023-09-08 | 33.75 | $32.25 | 195658 |
| 2023-09-07 | 34.01 | $32.33 | 309521 |
| 2023-09-06 | 34.27 | $32.95 | 227890 |
| 2023-09-05 | 34.50 | $32.80 | 301338 |
| 2023-09-01 | 34.70 | $33.33 | 169451 |
| 2023-08-31 | 34.84 | $33.42 | 271531 |
| 2023-08-30 | 34.97 | $33.73 | 162018 |
| 2023-08-29 | 35.09 | $33.73 | 254400 |
| 2023-08-28 | 35.23 | $33.25 | 241711 |
| 2023-08-25 | 35.41 | $33.28 | 198240 |
| 2023-08-24 | 35.57 | $33.28 | 284040 |
| 2023-08-23 | 35.73 | $33.40 | 320080 |
| 2023-08-22 | 35.91 | $32.98 | 237048 |
| 2023-08-21 | 36.09 | $33.05 | 332000 |
| 2023-08-18 | 36.29 | $33.80 | 243726 |
| 2023-08-17 | 36.42 | $33.55 | 580294 |
| 2023-08-16 | 36.56 | $33.75 | 688414 |
| 2023-08-15 | 36.71 | $36.23 | 325130 |
| 2023-08-14 | 36.70 | $36.67 | 249480 |
| 2023-08-11 | 36.67 | $37.28 | 325344 |
| 2023-08-10 | 36.63 | $37.45 | 246938 |
| 2023-08-09 | 36.62 | $37.50 | 398658 |
| 2023-08-08 | 36.55 | $37.45 | 441329 |
| 2023-08-07 | 36.52 | $36.85 | 236493 |
| 2023-08-04 | 36.50 | $36.10 | 302120 |
| 2023-08-03 | 36.52 | $36.08 | 313856 |
| 2023-08-02 | 36.52 | $36.15 | 241360 |
| 2023-08-01 | 36.53 | $36.40 | 183992 |
| 2023-07-31 | 36.54 | $36.90 | 272128 |
| 2023-07-28 | 36.50 | $36.55 | 454172 |
| 2023-07-27 | 36.49 | $36.53 | 313374 |
| 2023-07-26 | 36.46 | $37.00 | 232920 |
| 2023-07-25 | 36.42 | $36.53 | 163441 |
| 2023-07-24 | 36.40 | $37.05 | 301560 |
| 2023-07-21 | 36.29 | $36.30 | 199680 |
| 2023-07-20 | 36.24 | $36.45 | 226685 |
| 2023-07-19 | 36.22 | $36.65 | 198010 |
| 2023-07-18 | 36.20 | $36.18 | 280893 |
| 2023-07-17 | 36.25 | $35.90 | 294139 |
| 2023-07-14 | 36.30 | $36.63 | 292716 |
| 2023-07-13 | 36.28 | $37.15 | 264672 |
| 2023-07-12 | 36.23 | $36.18 | 266182 |
| 2023-07-11 | 36.24 | $36.73 | 325880 |
| 2023-07-10 | 36.21 | $36.63 | 253052 |
| 2023-07-07 | 36.21 | $36.48 | 262611 |
| 2023-07-06 | 36.24 | $35.95 | 225488 |
| 2023-07-05 | 36.23 | $36.32 | 254761 |
| 2023-07-03 | 36.15 | $36.60 | 180120 |
| 2023-06-30 | 36.08 | $36.25 | 355289 |
| 2023-06-29 | 35.98 | $36.38 | 279760 |
| 2023-06-28 | 35.90 | $35.75 | 256440 |
| 2023-06-27 | 35.85 | $36.20 | 254600 |
| 2023-06-26 | 35.75 | $36.28 | 259360 |
| 2023-06-23 | 35.58 | $34.73 | 549492 |
| 2023-06-22 | 35.53 | $35.42 | 252600 |
| 2023-06-21 | 35.49 | $35.95 | 207320 |
| 2023-06-20 | 35.40 | $36.35 | 194800 |
| 2023-06-16 | 35.28 | $37.08 | 552454 |
| 2023-06-15 | 35.14 | $37.03 | 239282 |
| 2023-06-14 | 35.04 | $36.20 | 266360 |
| 2023-06-13 | 34.96 | $36.18 | 256220 |
| 2023-06-12 | 34.90 | $36.20 | 222520 |
| 2023-06-09 | 34.83 | $36.30 | 201802 |
| 2023-06-08 | 34.77 | $36.50 | 380446 |
| 2023-06-07 | 34.70 | $37.13 | 496480 |
| 2023-06-06 | 34.63 | $35.65 | 240155 |
| 2023-06-05 | 34.64 | $34.88 | 266637 |
| 2023-06-02 | 34.68 | $35.20 | 304120 |
| 2023-06-01 | 34.69 | $34.17 | 300593 |
| 2023-05-31 | 34.73 | $34.70 | 503078 |
| 2023-05-30 | 34.71 | $34.88 | 361600 |
| 2023-05-26 | 34.72 | $34.08 | 1.1M |
| 2023-05-25 | 34.77 | $33.05 | 332056 |
| 2023-05-24 | 34.86 | $33.68 | 237842 |
| 2023-05-23 | 34.88 | $34.58 | 316148 |
| 2023-05-22 | 34.86 | $34.13 | 291714 |
| 2023-05-19 | 34.89 | $34.00 | 375322 |
| 2023-05-18 | 34.93 | $34.33 | 444454 |
| 2023-05-17 | 34.96 | $34.98 | 246579 |
| 2023-05-16 | 34.98 | $34.50 | 298202 |
| 2023-05-15 | 35.00 | $35.05 | 315880 |
| 2023-05-12 | 35.01 | $34.90 | 261240 |
| 2023-05-11 | 35.01 | $35.10 | 294600 |
| 2023-05-10 | 35.01 | $35.07 | 391284 |
| 2023-05-09 | 35.01 | $35.75 | 544926 |
| 2023-05-08 | 34.97 | $35.85 | 442400 |
| 2023-05-05 | 34.93 | $35.55 | 396360 |
| 2023-05-04 | 34.91 | $35.53 | 456240 |
| 2023-05-03 | 34.81 | $34.93 | 677491 |
| 2023-05-02 | 34.73 | $34.35 | 525000 |
| 2023-05-01 | 34.72 | $34.90 | 333560 |
| 2023-04-28 | 34.69 | $35.17 | 331098 |
| 2023-04-27 | 34.63 | $34.75 | 349493 |
| 2023-04-26 | 34.58 | $34.17 | 445400 |
| 2023-04-25 | 34.52 | $34.13 | 343600 |
| 2023-04-24 | 34.40 | $34.80 | 282240 |
| 2023-04-21 | 34.25 | $34.83 | 290216 |
| 2023-04-20 | 34.06 | $34.95 | 367773 |
| 2023-04-19 | 33.92 | $35.30 | 364209 |
| 2023-04-18 | 33.81 | $35.00 | 285964 |
| 2023-04-17 | 33.71 | $35.17 | 447160 |
| 2023-04-14 | 33.60 | $34.85 | 442648 |
| 2023-04-13 | 33.55 | $35.10 | 506080 |
| 2023-04-12 | 33.54 | $35.13 | 627480 |
| 2023-04-11 | 33.53 | $34.98 | 725792 |
| 2023-04-10 | 33.55 | $34.98 | 822865 |
| 2023-04-06 | 33.58 | $35.25 | 3.6M |
| 2023-04-05 | 33.62 | $33.38 | 322840 |
| 2023-04-04 | 33.79 | $33.45 | 436800 |
| 2023-04-03 | 33.99 | $34.03 | 370169 |
| 2023-03-31 | 34.21 | $34.35 | 440526 |
| 2023-03-30 | 34.38 | $33.95 | 378840 |
| 2023-03-29 | 34.57 | $33.85 | 752649 |
| 2023-03-28 | 34.76 | $32.98 | 1.1M |
| 2023-03-27 | 35.00 | $31.65 | 389689 |
| 2023-03-24 | 35.29 | $31.83 | 365765 |
| 2023-03-23 | 35.60 | $31.03 | 545004 |
| 2023-03-22 | 35.97 | $32.08 | 582890 |
| 2023-03-21 | 36.27 | $33.22 | 547377 |
| 2023-03-20 | 36.53 | $32.98 | 555047 |
| 2023-03-17 | 36.86 | $33.00 | 821280 |
| 2023-03-16 | 37.21 | $33.78 | 455405 |
| 2023-03-15 | 37.54 | $34.95 | 468520 |
| 2023-03-14 | 37.80 | $34.90 | 431600 |
| 2023-03-13 | 38.08 | $35.45 | 526958 |
| 2023-03-10 | 38.31 | $35.40 | 328526 |
| 2023-03-09 | 38.51 | $36.23 | 229089 |
| 2023-03-08 | 38.70 | $36.63 | 260240 |
| 2023-03-07 | 38.88 | $37.60 | 359238 |
| 2023-03-06 | 39.03 | $38.28 | 379206 |
| 2023-03-03 | 39.17 | $37.85 | 386934 |
| 2023-03-02 | 39.37 | $37.63 | 292928 |
| 2023-03-01 | 39.54 | $37.67 | 334372 |
| 2023-02-28 | 39.68 | $37.75 | 477560 |
| 2023-02-27 | 39.76 | $37.57 | 347720 |
| 2023-02-24 | 39.87 | $37.92 | 247340 |
| 2023-02-23 | 39.95 | $38.42 | 273015 |
| 2023-02-22 | 40.00 | $38.15 | 276568 |
| 2023-02-21 | 40.04 | $38.42 | 310246 |
| 2023-02-17 | 40.11 | $39.58 | 302920 |
| 2023-02-16 | 40.09 | $40.03 | 207067 |
| 2023-02-15 | 40.03 | $40.35 | 200200 |
| 2023-02-14 | 39.99 | $40.17 | 168582 |
| 2023-02-13 | 39.97 | $40.53 | 200399 |
| 2023-02-10 | 39.92 | $40.00 | 131774 |
| 2023-02-09 | 39.89 | $39.38 | 231243 |
| 2023-02-08 | 39.85 | $40.15 | 225240 |
| 2023-02-07 | 39.72 | $40.20 | 355960 |
| 2023-02-06 | 39.56 | $40.55 | 292800 |
| 2023-02-03 | 39.39 | $41.13 | 328652 |
| 2023-02-02 | 39.16 | $41.73 | 301540 |
| 2023-02-01 | 38.92 | $41.00 | 345450 |
| 2023-01-31 | 38.68 | $40.60 | 401294 |
| 2023-01-30 | 38.43 | $39.33 | 192080 |
| 2023-01-27 | 38.25 | $39.85 | 449320 |
| 2023-01-26 | 38.00 | $39.38 | 266362 |
| 2023-01-25 | 37.80 | $39.45 | 243413 |
| 2023-01-24 | 37.58 | $38.95 | 226887 |
| 2023-01-23 | 37.36 | $39.80 | 276880 |
| 2023-01-20 | 37.11 | $39.15 | 392027 |
| 2023-01-19 | 36.88 | $38.85 | 375200 |
| 2023-01-18 | 36.68 | $39.60 | 271840 |
| 2023-01-17 | 36.47 | $39.67 | 295645 |
| 2023-01-13 | 36.33 | $39.53 | 194528 |
| 2023-01-12 | 36.23 | $39.58 | 271129 |
| 2023-01-11 | 36.13 | $38.45 | 293360 |
| 2023-01-10 | 36.08 | $37.53 | 360592 |
| 2023-01-09 | 36.12 | $37.00 | 292129 |
| 2023-01-06 | 36.17 | $37.25 | 311980 |
| 2023-01-05 | 36.23 | $36.45 | 251763 |
| 2023-01-04 | 36.31 | $37.00 | 371678 |
| 2023-01-03 | 36.39 | $36.15 | 514006 |
| 2022-12-30 | 36.55 | $35.67 | 419336 |
| 2022-12-29 | 36.70 | $35.75 | 318920 |
| 2022-12-28 | 36.90 | $34.88 | 309000 |
| 2022-12-27 | 37.16 | $35.33 | 406976 |
| 2022-12-23 | 37.36 | $35.05 | 213648 |
| 2022-12-22 | 37.58 | $34.58 | 419120 |
| 2022-12-21 | 37.82 | $34.63 | 319920 |
| 2022-12-20 | 38.07 | $34.63 | 375093 |
| 2022-12-19 | 38.34 | $34.95 | 623000 |
| 2022-12-16 | 38.56 | $35.23 | 1.3M |
| 2022-12-15 | 38.75 | $37.05 | 426834 |
| 2022-12-14 | 38.85 | $37.48 | 446480 |
| 2022-12-13 | 38.95 | $37.60 | 616531 |
| 2022-12-12 | 39.07 | $37.45 | 442454 |
| 2022-12-09 | 39.23 | $38.20 | 225960 |
| 2022-12-08 | 39.33 | $38.10 | 258790 |
| 2022-12-07 | 39.36 | $38.40 | 495080 |
| 2022-12-06 | 39.44 | $38.10 | 349200 |
| 2022-12-05 | 39.57 | $38.53 | 350016 |
| 2022-12-02 | 39.67 | $39.33 | 535520 |
| 2022-12-01 | 39.68 | $38.82 | 425416 |
| 2022-11-30 | 39.81 | $39.60 | 680296 |
| 2022-11-29 | 39.89 | $40.08 | 325200 |
| 2022-11-28 | 40.06 | $39.30 | 326845 |
| 2022-11-25 | 40.27 | $39.60 | 107164 |
| 2022-11-23 | 40.42 | $39.23 | 232856 |
| 2022-11-22 | 40.57 | $39.73 | 276290 |
| 2022-11-21 | 40.68 | $39.93 | 238340 |
| 2022-11-18 | 40.71 | $39.45 | 363897 |
| 2022-11-17 | 40.75 | $39.00 | 373120 |
| 2022-11-16 | 40.78 | $39.03 | 329000 |
| 2022-11-15 | 40.80 | $39.53 | 494800 |
| 2022-11-14 | 40.85 | $39.98 | 429049 |
| 2022-11-11 | 40.88 | $40.60 | 269847 |
| 2022-11-10 | 40.83 | $40.32 | 517765 |
| 2022-11-09 | 40.81 | $38.65 | 262888 |
| 2022-11-08 | 40.84 | $40.00 | 411106 |
| 2022-11-07 | 40.79 | $40.63 | 403040 |
| 2022-11-04 | 40.65 | $40.60 | 295922 |
| 2022-11-03 | 40.50 | $39.58 | 589880 |
| 2022-11-02 | 40.41 | $41.33 | 488362 |
| 2022-11-01 | 40.26 | $41.15 | 587640 |
| 2022-10-31 | 40.19 | $43.48 | 373200 |
| 2022-10-28 | 39.99 | $43.53 | 372011 |
| 2022-10-27 | 39.79 | $42.70 | 335788 |
| 2022-10-26 | 39.59 | $42.23 | 283641 |
| 2022-10-25 | 39.46 | $41.97 | 257456 |
| 2022-10-24 | 39.29 | $40.45 | 376600 |
| 2022-10-21 | 39.24 | $40.23 | 397694 |
| 2022-10-20 | 39.31 | $39.58 | 372296 |
| 2022-10-19 | 39.45 | $39.55 | 288240 |
| 2022-10-18 | 39.61 | $40.40 | 402966 |
| 2022-10-17 | 39.79 | $40.53 | 405404 |
| 2022-10-14 | 40.00 | $39.75 | 385120 |
| 2022-10-13 | 40.25 | $39.95 | 328891 |
| 2022-10-12 | 40.46 | $39.15 | 358920 |
| 2022-10-11 | 40.72 | $38.98 | 487120 |
| 2022-10-10 | 41.04 | $37.95 | 256887 |
| 2022-10-07 | 41.46 | $37.48 | 374378 |
| 2022-10-06 | 41.87 | $37.80 | 433332 |
| 2022-10-05 | 42.24 | $38.25 | 369720 |
| 2022-10-04 | 42.58 | $39.80 | 384163 |
| 2022-10-03 | 42.80 | $39.58 | 321000 |
| 2022-09-30 | 43.03 | $39.42 | 302295 |
| 2022-09-29 | 43.29 | $38.70 | 262320 |
| 2022-09-28 | 43.60 | $39.58 | 365609 |
| 2022-09-27 | 43.90 | $38.60 | 314120 |
| 2022-09-26 | 44.26 | $39.53 | 387366 |
| 2022-09-23 | 44.59 | $41.63 | 302684 |
| 2022-09-22 | 44.84 | $42.33 | 296891 |
| 2022-09-21 | 45.03 | $42.88 | 219805 |
| 2022-09-20 | 45.20 | $43.95 | 208621 |
| 2022-09-19 | 45.32 | $44.60 | 259173 |
| 2022-09-16 | 45.45 | $44.75 | 455947 |
| 2022-09-15 | 45.60 | $44.18 | 175471 |
| 2022-09-14 | 45.80 | $44.50 | 238120 |
| 2022-09-13 | 45.99 | $45.23 | 203570 |
| 2022-09-12 | 46.13 | $46.40 | 163400 |
| 2022-09-09 | 46.18 | $45.70 | 148200 |
| 2022-09-08 | 46.26 | $45.25 | 276480 |
| 2022-09-07 | 46.34 | $45.00 | 260375 |
| 2022-09-06 | 46.44 | $44.15 | 208960 |
| 2022-09-02 | 46.59 | $44.30 | 184680 |
| 2022-09-01 | 46.73 | $44.50 | 250448 |
| 2022-08-31 | 46.86 | $44.88 | 392418 |
| 2022-08-30 | 47.01 | $45.65 | 163853 |
| 2022-08-29 | 47.15 | $45.83 | 233160 |
| 2022-08-26 | 47.38 | $46.03 | 196575 |
| 2022-08-25 | 47.61 | $46.68 | 215040 |
| 2022-08-24 | 47.78 | $46.05 | 246730 |
| 2022-08-23 | 47.94 | $46.28 | 328338 |
| 2022-08-22 | 48.13 | $46.45 | 371812 |
| 2022-08-19 | 48.29 | $47.18 | 237418 |
| 2022-08-18 | 48.37 | $47.75 | 296920 |
| 2022-08-17 | 48.40 | $48.13 | 311467 |
| 2022-08-16 | 48.44 | $48.38 | 218547 |
| 2022-08-15 | 48.47 | $47.93 | 133480 |
| 2022-08-12 | 48.50 | $47.55 | 189924 |
| 2022-08-11 | 48.55 | $47.25 | 154480 |
| 2022-08-10 | 48.57 | $46.73 | 235456 |
| 2022-08-09 | 48.61 | $47.10 | 218085 |
| 2022-08-08 | 48.64 | $47.20 | 186814 |
| 2022-08-05 | 48.65 | $46.97 | 203626 |
| 2022-08-04 | 48.69 | $47.18 | 281320 |
| 2022-08-03 | 48.73 | $47.85 | 331097 |
| 2022-08-02 | 48.77 | $48.55 | 333720 |
| 2022-08-01 | 48.78 | $50.35 | 212752 |
| 2022-07-29 | 48.69 | $50.68 | 220404 |
| 2022-07-28 | 48.54 | $49.97 | 178734 |
| 2022-07-27 | 48.43 | $49.40 | 144730 |
| 2022-07-26 | 48.35 | $49.95 | 133800 |
| 2022-07-25 | 48.25 | $49.63 | 168326 |
| 2022-07-22 | 48.15 | $48.75 | 131600 |
| 2022-07-21 | 48.12 | $48.43 | 192964 |
| 2022-07-20 | 48.04 | $49.00 | 232840 |
| 2022-07-19 | 47.90 | $49.00 | 226800 |
| 2022-07-18 | 47.81 | $48.45 | 249936 |
| 2022-07-15 | 47.72 | $48.53 | 224720 |
| 2022-07-14 | 47.71 | $47.75 | 152240 |
| 2022-07-13 | 47.68 | $47.43 | 126480 |
| 2022-07-12 | 47.67 | $47.78 | 115564 |
| 2022-07-11 | 47.69 | $47.35 | 144286 |
| 2022-07-08 | 47.70 | $47.68 | 179800 |
| 2022-07-07 | 47.71 | $48.15 | 120000 |
| 2022-07-06 | 47.75 | $48.55 | 219164 |
| 2022-07-05 | 47.74 | $48.75 | 266040 |
| 2022-07-01 | 47.69 | $48.58 | 153360 |
| 2022-06-30 | 47.68 | $47.60 | 211578 |
| 2022-06-29 | 47.72 | $47.83 | 181171 |
| 2022-06-28 | 47.79 | $47.83 | 175372 |
| 2022-06-27 | 47.86 | $47.93 | 258320 |
| 2022-06-24 | 47.95 | $47.65 | 594320 |
| 2022-06-23 | 48.05 | $48.05 | 189848 |
| 2022-06-22 | 48.11 | $46.83 | 297018 |
| 2022-06-21 | 48.18 | $46.33 | 261039 |
| 2022-06-17 | 48.26 | $47.10 | 978160 |
| 2022-06-16 | 48.29 | $46.60 | 467332 |
| 2022-06-15 | 48.39 | $48.43 | 440968 |
| 2022-06-14 | 48.40 | $47.08 | 477689 |
| 2022-06-13 | 48.42 | $47.25 | 485616 |
| 2022-06-10 | 48.43 | $48.18 | 272416 |
| 2022-06-09 | 48.41 | $47.63 | 196428 |
| 2022-06-08 | 48.35 | $47.75 | 235419 |
| 2022-06-07 | 48.23 | $49.03 | 223680 |
| 2022-06-06 | 48.12 | $48.30 | 329749 |
| 2022-06-03 | 48.06 | $47.83 | 206880 |
| 2022-06-02 | 48.01 | $48.45 | 246810 |
| 2022-06-01 | 47.98 | $48.40 | 248280 |
| 2022-05-31 | 47.94 | $49.08 | 417360 |
| 2022-05-27 | 47.80 | $49.30 | 227657 |
| 2022-05-26 | 47.72 | $49.70 | 329129 |
| 2022-05-25 | 47.71 | $49.70 | 304640 |
| 2022-05-24 | 47.66 | $49.28 | 245840 |
| 2022-05-23 | 47.69 | $48.25 | 280268 |
| 2022-05-20 | 47.80 | $47.85 | 249266 |
| 2022-05-19 | 47.94 | $47.63 | 323880 |
| 2022-05-18 | 48.11 | $48.63 | 336840 |
| 2022-05-17 | 48.23 | $48.65 | 293400 |
| 2022-05-16 | 48.33 | $47.60 | 273360 |
| 2022-05-13 | 48.45 | $47.30 | 487600 |
| 2022-05-12 | 48.60 | $47.93 | 1.1M |
| 2022-05-11 | 48.74 | $46.33 | 490453 |
| 2022-05-10 | 48.96 | $45.45 | 497960 |
| 2022-05-09 | 49.24 | $46.73 | 497360 |
| 2022-05-06 | 49.48 | $47.05 | 439080 |
| 2022-05-05 | 49.70 | $46.83 | 238609 |
| 2022-05-04 | 49.95 | $47.90 | 253560 |
| 2022-05-03 | 50.13 | $47.63 | 421606 |
| 2022-05-02 | 50.37 | $46.33 | 447524 |
| 2022-04-29 | 50.72 | $47.63 | 329779 |
| 2022-04-28 | 50.98 | $49.55 | 185248 |
| 2022-04-27 | 51.16 | $48.70 | 319386 |
| 2022-04-26 | 51.40 | $49.90 | 268280 |
| 2022-04-25 | 51.53 | $50.35 | 224320 |
| 2022-04-22 | 51.65 | $50.58 | 163320 |
| 2022-04-21 | 51.71 | $51.13 | 207640 |
| 2022-04-20 | 51.72 | $51.03 | 189292 |
| 2022-04-19 | 51.76 | $50.58 | 189544 |
| 2022-04-18 | 51.83 | $50.00 | 223045 |
| 2022-04-14 | 51.94 | $50.30 | 223356 |
| 2022-04-13 | 52.03 | $50.85 | 268201 |
| 2022-04-12 | 52.07 | $50.58 | 318480 |
| 2022-04-11 | 52.13 | $51.13 | 200208 |
| 2022-04-08 | 52.18 | $51.53 | 253336 |
| 2022-04-07 | 52.23 | $51.43 | 200280 |
| 2022-04-06 | 52.31 | $51.88 | 291480 |
| 2022-04-05 | 52.35 | $51.53 | 284653 |
| 2022-04-04 | 52.45 | $52.38 | 325612 |
| 2022-04-01 | 52.55 | $53.33 | 299320 |
| 2022-03-31 | 52.60 | $52.85 | 176080 |
| 2022-03-30 | 52.64 | $53.20 | 256160 |
| 2022-03-29 | 52.62 | $53.43 | 492730 |
| 2022-03-28 | 52.57 | $52.58 | 295538 |
| 2022-03-25 | 52.55 | $52.58 | 163701 |
| 2022-03-24 | 52.49 | $51.78 | 128160 |
| 2022-03-23 | 52.46 | $51.40 | 169120 |
| 2022-03-22 | 52.43 | $51.83 | 224080 |
| 2022-03-21 | 52.41 | $52.10 | 195897 |
| 2022-03-18 | 52.38 | $52.18 | 333640 |
| 2022-03-17 | 52.40 | $52.03 | 154282 |
| 2022-03-16 | 52.41 | $51.70 | 267693 |
| 2022-03-15 | 52.39 | $51.70 | 265960 |
| 2022-03-14 | 52.36 | $52.15 | 261040 |
| 2022-03-11 | 52.33 | $52.63 | 299360 |
| 2022-03-10 | 52.21 | $53.03 | 190048 |
| 2022-03-09 | 52.11 | $52.63 | 293652 |
| 2022-03-08 | 52.00 | $53.40 | 349240 |
| 2022-03-07 | 51.87 | $54.40 | 330000 |
| 2022-03-04 | 51.70 | $54.43 | 326280 |
| 2022-03-03 | 51.56 | $53.53 | 248970 |
| 2022-03-02 | 51.50 | $52.88 | 200720 |
| 2022-03-01 | 51.47 | $52.53 | 399363 |
| 2022-02-28 | 51.46 | $52.05 | 498295 |
| 2022-02-25 | 51.47 | $51.50 | 257846 |
| 2022-02-24 | 51.47 | $51.00 | 356400 |
| 2022-02-23 | 51.51 | $50.90 | 413729 |
| 2022-02-22 | 51.63 | $51.43 | 193057 |
| 2022-02-18 | 51.74 | $51.58 | 284922 |
| 2022-02-17 | 51.81 | $52.50 | 256852 |
| 2022-02-16 | 51.83 | $52.13 | 164080 |
| 2022-02-15 | 51.92 | $51.35 | 129017 |
| 2022-02-14 | 52.14 | $51.18 | 403136 |
| 2022-02-11 | 52.42 | $51.43 | 319200 |
| 2022-02-10 | 52.68 | $50.40 | 309737 |
| 2022-02-09 | 52.97 | $50.90 | 217560 |
| 2022-02-08 | 53.25 | $50.38 | 238760 |
| 2022-02-07 | 53.58 | $50.88 | 325985 |
| 2022-02-04 | 53.92 | $51.03 | 433207 |
| 2022-02-03 | 54.28 | $51.58 | 253240 |
| 2022-02-02 | 54.61 | $52.33 | 245400 |
| 2022-02-01 | 54.92 | $52.28 | 205103 |
| 2022-01-31 | 55.20 | $52.43 | 418040 |
| 2022-01-28 | 55.44 | $52.25 | 284640 |
| 2022-01-27 | 55.69 | $51.43 | 251440 |
| 2022-01-26 | 55.98 | $51.85 | 320320 |
| 2022-01-25 | 56.23 | $53.28 | 326298 |
| 2022-01-24 | 56.41 | $53.60 | 426875 |
| 2022-01-21 | 56.55 | $52.93 | 350480 |
| 2022-01-20 | 56.69 | $52.88 | 307524 |
| 2022-01-19 | 56.83 | $54.08 | 318047 |
| 2022-01-18 | 56.90 | $55.72 | 177080 |
| 2022-01-14 | 56.90 | $56.68 | 209840 |
| 2022-01-13 | 56.86 | $56.68 | 174326 |
| 2022-01-12 | 56.84 | $56.20 | 172560 |
| 2022-01-11 | 56.79 | $56.45 | 186618 |
| 2022-01-10 | 56.75 | $57.05 | 243600 |
| 2022-01-07 | 56.66 | $57.65 | 272080 |
| 2022-01-06 | 56.52 | $58.22 | 191255 |
| 2022-01-05 | 56.37 | $58.18 | 400040 |
| 2022-01-04 | 56.20 | $58.50 | 452186 |
| 2022-01-03 | 56.00 | $57.88 | 251539 |
| 2021-12-31 | 55.77 | $57.30 | 121800 |
| 2021-12-30 | 55.57 | $57.33 | 181540 |
| 2021-12-29 | 55.31 | $57.20 | 140370 |
| 2021-12-28 | 55.07 | $56.88 | 164980 |
| 2021-12-27 | 54.84 | $56.80 | 477335 |
| 2021-12-23 | 54.64 | $56.30 | 244520 |
| 2021-12-22 | 54.52 | $55.88 | 206320 |
| 2021-12-21 | 54.41 | $55.65 | 190686 |
| 2021-12-20 | 54.31 | $55.45 | 370440 |
| 2021-12-17 | 54.19 | $55.72 | 1.2M |
| 2021-12-16 | 54.07 | $55.90 | 289000 |
| 2021-12-15 | 53.94 | $56.30 | 356810 |
| 2021-12-14 | 53.79 | $55.15 | 223260 |
| 2021-12-13 | 53.71 | $55.70 | 308534 |
| 2021-12-10 | 53.60 | $55.13 | 216560 |
| 2021-12-09 | 53.52 | $54.95 | 188804 |
| 2021-12-08 | 53.44 | $55.15 | 273131 |
| 2021-12-07 | 53.38 | $54.73 | 224480 |
| 2021-12-06 | 53.34 | $54.60 | 267768 |
| 2021-12-03 | 53.26 | $53.33 | 236858 |
| 2021-12-02 | 53.20 | $53.33 | 366360 |
| 2021-12-01 | 53.19 | $51.97 | 364120 |
| 2021-11-30 | 53.24 | $52.43 | 639320 |
| 2021-11-29 | 53.26 | $52.38 | 306640 |
| 2021-11-26 | 53.27 | $52.83 | 234120 |
| 2021-11-24 | 53.29 | $53.80 | 217455 |
| 2021-11-23 | 53.25 | $53.72 | 272920 |
| 2021-11-22 | 53.22 | $53.53 | 375602 |
| 2021-11-19 | 53.20 | $53.15 | 319000 |
| 2021-11-18 | 53.20 | $53.35 | 222538 |
| 2021-11-17 | 53.21 | $53.35 | 341767 |
| 2021-11-16 | 53.27 | $53.22 | 206920 |
| 2021-11-15 | 53.30 | $53.60 | 335217 |
| 2021-11-12 | 53.34 | $53.48 | 297280 |
| 2021-11-11 | 53.37 | $53.43 | 152175 |
| 2021-11-10 | 53.38 | $53.40 | 256760 |
| 2021-11-09 | 53.37 | $54.03 | 223040 |
| 2021-11-08 | 53.30 | $53.80 | 399140 |
| 2021-11-05 | 53.24 | $53.03 | 255891 |
| 2021-11-04 | 53.23 | $52.08 | 274653 |
| 2021-11-03 | 53.28 | $53.22 | 249400 |
| 2021-11-02 | 53.27 | $53.00 | 241453 |
| 2021-11-01 | 53.25 | $52.85 | 290920 |
| 2021-10-29 | 53.26 | $52.58 | 228240 |
| 2021-10-28 | 53.24 | $53.25 | 152584 |
| 2021-10-27 | 53.16 | $52.85 | 214120 |
| 2021-10-26 | 53.14 | $53.10 | 228200 |
| 2021-10-25 | 53.08 | $53.13 | 298240 |
| 2021-10-22 | 53.03 | $53.20 | 234240 |
| 2021-10-21 | 52.99 | $53.68 | 193685 |
| 2021-10-20 | 52.96 | $54.43 | 184160 |
| 2021-10-19 | 52.88 | $53.83 | 275002 |
| 2021-10-18 | 52.80 | $54.33 | 216494 |
| 2021-10-15 | 52.71 | $54.23 | 309520 |
| 2021-10-14 | 52.61 | $53.65 | 275092 |
| 2021-10-13 | 52.56 | $53.03 | 375640 |
| 2021-10-12 | 52.56 | $52.70 | 248000 |
| 2021-10-11 | 52.55 | $52.55 | 215095 |
| 2021-10-08 | 52.53 | $52.88 | 116400 |
| 2021-10-07 | 52.47 | $53.10 | 196764 |
| 2021-10-06 | 52.43 | $53.03 | 179331 |
| 2021-10-05 | 52.46 | $52.63 | 273720 |
| 2021-10-04 | 52.51 | $53.05 | 296933 |
| 2021-10-01 | 52.57 | $52.15 | 278452 |
| 2021-09-30 | 52.68 | $51.65 | 294360 |
| 2021-09-29 | 52.80 | $52.40 | 227560 |
| 2021-09-28 | 52.85 | $52.00 | 461280 |
| 2021-09-27 | 52.93 | $52.03 | 326640 |
| 2021-09-24 | 52.97 | $52.43 | 174135 |
| 2021-09-23 | 53.00 | $53.08 | 272680 |
| 2021-09-22 | 53.01 | $52.80 | 253295 |
| 2021-09-21 | 53.04 | $52.20 | 209520 |
| 2021-09-20 | 53.13 | $52.58 | 486924 |
| 2021-09-17 | 53.23 | $52.18 | 730321 |
| 2021-09-16 | 53.34 | $52.73 | 202331 |
| 2021-09-15 | 53.42 | $53.03 | 277520 |
| 2021-09-14 | 53.52 | $52.55 | 336680 |
| 2021-09-13 | 53.64 | $52.13 | 406962 |
| 2021-09-10 | 53.78 | $51.55 | 341561 |
| 2021-09-09 | 53.91 | $52.47 | 262136 |
| 2021-09-08 | 54.07 | $53.58 | 256013 |
| 2021-09-07 | 54.20 | $53.55 | 395420 |
| 2021-09-03 | 54.34 | $54.30 | 223520 |
| 2021-09-02 | 54.46 | $54.43 | 234160 |
| 2021-09-01 | 54.55 | $53.98 | 174720 |
| 2021-08-31 | 54.63 | $53.43 | 225960 |
| 2021-08-30 | 54.79 | $53.48 | 234288 |
| 2021-08-27 | 54.92 | $53.00 | 340360 |
| 2021-08-26 | 55.11 | $52.85 | 371813 |
| 2021-08-25 | 55.30 | $53.28 | 210160 |
| 2021-08-24 | 55.46 | $53.53 | 191572 |
| 2021-08-23 | 55.59 | $53.93 | 187880 |
| 2021-08-20 | 55.68 | $54.55 | 233930 |
| 2021-08-19 | 55.69 | $54.38 | 193692 |
| 2021-08-18 | 55.67 | $54.30 | 216729 |
| 2021-08-17 | 55.71 | $55.05 | 240920 |
| 2021-08-16 | 55.70 | $54.95 | 290737 |
| 2021-08-13 | 55.65 | $54.97 | 361480 |
| 2021-08-12 | 55.63 | $54.10 | 1.2M |
| 2021-08-11 | 55.64 | $55.78 | 163840 |
| 2021-08-10 | 55.56 | $56.08 | 145296 |
| 2021-08-09 | 55.44 | $56.48 | 121560 |
| 2021-08-06 | 55.33 | $56.63 | 157211 |
| 2021-08-05 | 55.20 | $56.18 | 110920 |
| 2021-08-04 | 55.04 | $55.70 | 174778 |
| 2021-08-03 | 54.93 | $56.48 | 238685 |
| 2021-08-02 | 54.78 | $56.25 | 179600 |
| 2021-07-30 | 54.62 | $56.75 | 219480 |
| 2021-07-29 | 54.45 | $56.70 | 198045 |
| 2021-07-28 | 54.25 | $56.43 | 151392 |
| 2021-07-27 | 54.04 | $56.13 | 155640 |
| 2021-07-26 | 53.89 | $55.70 | 240417 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
24.90
2026-07-22
Close Price
$25.12
Vol: 306413
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
20.97
Average
34.75
Maximum
56.75
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 24.90 | $25.12 | 306413 |
| 2026-07-21 | 24.88 | $25.28 | 270117 |
| 2026-07-20 | 24.83 | $25.19 | 258302 |
| 2026-07-17 | 24.80 | $25.56 | 372225 |
| 2026-07-16 | 24.72 | $25.63 | 452400 |
| 2026-07-15 | 24.62 | $24.83 | 258009 |
| 2026-07-14 | 24.60 | $24.70 | 302400 |
| 2026-07-13 | 24.59 | $24.84 | 394538 |
| 2026-07-10 | 24.56 | $24.87 | 363022 |
| 2026-07-09 | 24.53 | $24.75 | 460600 |
| 2026-07-08 | 24.51 | $24.97 | 536611 |
| 2026-07-07 | 24.46 | $24.95 | 350205 |
| 2026-07-06 | 24.41 | $25.08 | 358215 |
| 2026-07-02 | 24.34 | $25.54 | 326000 |
| 2026-07-01 | 24.21 | $25.12 | 335732 |
| 2026-06-30 | 24.11 | $24.93 | 386700 |
| 2026-06-29 | 24.03 | $25.16 | 462000 |
| 2026-06-26 | 23.91 | $24.90 | 1.3M |
| 2026-06-25 | 23.80 | $24.27 | 486807 |
| 2026-06-24 | 23.75 | $24.14 | 454129 |
| 2026-06-23 | 23.71 | $24.08 | 303919 |
| 2026-06-22 | 23.67 | $23.77 | 567760 |
| 2026-06-18 | 23.66 | $23.16 | 968435 |
| 2026-06-17 | 23.72 | $22.99 | 432413 |
| 2026-06-16 | 23.79 | $23.86 | 411400 |
| 2026-06-15 | 23.79 | $23.79 | 367600 |
| 2026-06-12 | 23.79 | $24.04 | 382216 |
| 2026-06-11 | 23.76 | $23.92 | 409500 |
| 2026-06-10 | 23.74 | $23.88 | 435753 |
| 2026-06-09 | 23.73 | $24.31 | 424900 |
| 2026-06-08 | 23.67 | $23.91 | 285738 |
| 2026-06-05 | 23.64 | $23.90 | 302001 |
| 2026-06-04 | 23.61 | $23.72 | 312600 |
| 2026-06-03 | 23.60 | $23.51 | 360663 |
| 2026-06-02 | 23.61 | $23.82 | 282715 |
| 2026-06-01 | 23.59 | $23.54 | 362205 |
| 2026-05-29 | 23.59 | $23.98 | 348033 |
| 2026-05-28 | 23.55 | $24.27 | 348366 |
| 2026-05-27 | 23.48 | $24.11 | 365482 |
| 2026-05-26 | 23.41 | $24.07 | 496449 |
| 2026-05-22 | 23.34 | $23.75 | 271709 |
| 2026-05-21 | 23.30 | $23.88 | 376500 |
| 2026-05-20 | 23.24 | $23.74 | 369412 |
| 2026-05-19 | 23.19 | $23.59 | 335000 |
| 2026-05-18 | 23.14 | $23.67 | 365617 |
| 2026-05-15 | 23.09 | $23.02 | 409000 |
| 2026-05-14 | 23.09 | $23.02 | 299400 |
| 2026-05-13 | 23.10 | $23.00 | 270714 |
| 2026-05-12 | 23.11 | $22.98 | 564643 |
| 2026-05-11 | 23.13 | $22.85 | 510101 |
| 2026-05-08 | 23.16 | $23.35 | 530946 |
| 2026-05-07 | 23.14 | $23.30 | 470900 |
| 2026-05-06 | 23.12 | $23.29 | 434282 |
| 2026-05-05 | 23.10 | $23.25 | 447500 |
| 2026-05-04 | 23.09 | $22.99 | 471300 |
| 2026-05-01 | 23.10 | $23.56 | 227604 |
| 2026-04-30 | 23.05 | $23.41 | 292495 |
| 2026-04-29 | 23.01 | $23.17 | 359537 |
| 2026-04-28 | 22.99 | $23.74 | 306600 |
| 2026-04-27 | 22.91 | $23.35 | 431100 |
| 2026-04-24 | 22.87 | $23.52 | 430100 |
| 2026-04-23 | 22.80 | $23.17 | 204800 |
| 2026-04-22 | 22.76 | $23.07 | 229945 |
| 2026-04-21 | 22.73 | $23.37 | 217746 |
| 2026-04-20 | 22.66 | $23.41 | 286031 |
| 2026-04-17 | 22.58 | $23.51 | 282449 |
| 2026-04-16 | 22.48 | $23.07 | 233391 |
| 2026-04-15 | 22.42 | $23.24 | 315300 |
| 2026-04-14 | 22.33 | $23.22 | 351211 |
| 2026-04-13 | 22.24 | $23.21 | 397452 |
| 2026-04-10 | 22.14 | $23.05 | 347600 |
| 2026-04-09 | 22.04 | $22.74 | 564242 |
| 2026-04-08 | 21.97 | $22.15 | 544527 |
| 2026-04-07 | 21.95 | $21.95 | 339000 |
| 2026-04-06 | 21.95 | $21.57 | 225152 |
| 2026-04-02 | 21.99 | $21.68 | 408226 |
| 2026-04-01 | 22.02 | $21.15 | 374625 |
| 2026-03-31 | 22.11 | $21.43 | 551353 |
| 2026-03-30 | 22.18 | $21.66 | 262221 |
| 2026-03-27 | 22.24 | $21.41 | 305212 |
| 2026-03-26 | 22.33 | $21.88 | 242100 |
| 2026-03-25 | 22.37 | $21.72 | 369600 |
| 2026-03-24 | 22.44 | $21.71 | 327300 |
| 2026-03-23 | 22.52 | $22.00 | 461718 |
| 2026-03-20 | 22.57 | $21.81 | 860500 |
| 2026-03-19 | 22.65 | $22.18 | 434912 |
| 2026-03-18 | 22.70 | $22.11 | 409550 |
| 2026-03-17 | 22.76 | $22.26 | 365800 |
| 2026-03-16 | 22.82 | $22.21 | 279000 |
| 2026-03-13 | 22.88 | $21.99 | 245900 |
| 2026-03-12 | 22.97 | $22.13 | 321000 |
| 2026-03-11 | 23.06 | $22.02 | 359146 |
| 2026-03-10 | 23.17 | $22.27 | 726717 |
| 2026-03-09 | 23.27 | $22.56 | 671500 |
| 2026-03-06 | 23.34 | $22.53 | 444875 |
| 2026-03-05 | 23.43 | $22.85 | 543986 |
| 2026-03-04 | 23.49 | $23.16 | 842505 |
| 2026-03-03 | 23.52 | $23.31 | 611400 |
| 2026-03-02 | 23.55 | $23.58 | 585563 |
| 2026-02-27 | 23.54 | $23.28 | 404100 |
| 2026-02-26 | 23.57 | $23.56 | 704813 |
| 2026-02-25 | 23.57 | $23.39 | 572646 |
| 2026-02-24 | 23.59 | $23.40 | 835316 |
| 2026-02-23 | 23.61 | $23.49 | 847001 |
| 2026-02-20 | 23.63 | $24.13 | 796100 |
| 2026-02-19 | 23.57 | $23.76 | 355329 |
| 2026-02-18 | 23.55 | $23.58 | 516669 |
| 2026-02-17 | 23.55 | $24.03 | 246146 |
| 2026-02-13 | 23.50 | $23.96 | 430119 |
| 2026-02-12 | 23.45 | $23.79 | 340900 |
| 2026-02-11 | 23.42 | $24.16 | 405226 |
| 2026-02-10 | 23.34 | $24.29 | 325111 |
| 2026-02-09 | 23.24 | $24.11 | 255600 |
| 2026-02-06 | 23.14 | $24.16 | 357314 |
| 2026-02-05 | 23.04 | $24.22 | 401305 |
| 2026-02-04 | 22.91 | $23.77 | 278105 |
| 2026-02-03 | 22.82 | $23.33 | 404000 |
| 2026-02-02 | 22.77 | $23.04 | 386058 |
| 2026-01-30 | 22.74 | $23.39 | 569511 |
| 2026-01-29 | 22.67 | $23.13 | 492400 |
| 2026-01-28 | 22.62 | $22.54 | 546807 |
| 2026-01-27 | 22.63 | $23.20 | 363817 |
| 2026-01-26 | 22.57 | $23.14 | 350100 |
| 2026-01-23 | 22.51 | $23.60 | 443100 |
| 2026-01-22 | 22.40 | $23.35 | 380600 |
| 2026-01-21 | 22.30 | $23.38 | 601700 |
| 2026-01-20 | 22.19 | $22.91 | 412900 |
| 2026-01-16 | 22.11 | $23.10 | 393431 |
| 2026-01-15 | 22.01 | $22.87 | 329139 |
| 2026-01-14 | 21.91 | $22.75 | 360350 |
| 2026-01-13 | 21.83 | $22.39 | 590500 |
| 2026-01-12 | 21.77 | $22.36 | 411625 |
| 2026-01-09 | 21.70 | $22.36 | 385939 |
| 2026-01-08 | 21.64 | $22.62 | 579600 |
| 2026-01-07 | 21.53 | $21.68 | 443100 |
| 2026-01-06 | 21.52 | $21.65 | 514612 |
| 2026-01-05 | 21.50 | $21.43 | 500400 |
| 2026-01-02 | 21.51 | $21.31 | 520030 |
| 2025-12-31 | 21.53 | $21.19 | 416700 |
| 2025-12-30 | 21.57 | $21.35 | 474508 |
| 2025-12-29 | 21.59 | $21.26 | 535200 |
| 2025-12-26 | 21.62 | $21.31 | 510233 |
| 2025-12-24 | 21.66 | $21.30 | 295724 |
| 2025-12-23 | 21.69 | $21.01 | 400629 |
| 2025-12-22 | 21.77 | $21.21 | 632100 |
| 2025-12-19 | 21.83 | $21.46 | 2.0M |
| 2025-12-18 | 21.86 | $22.05 | 409325 |
| 2025-12-17 | 21.84 | $22.15 | 506905 |
| 2025-12-16 | 21.81 | $22.26 | 450707 |
| 2025-12-15 | 21.76 | $22.42 | 545400 |
| 2025-12-12 | 21.70 | $21.91 | 289131 |
| 2025-12-11 | 21.67 | $21.91 | 354513 |
| 2025-12-10 | 21.65 | $21.99 | 558729 |
| 2025-12-09 | 21.61 | $21.72 | 341622 |
| 2025-12-08 | 21.60 | $21.65 | 689443 |
| 2025-12-05 | 21.60 | $21.44 | 388400 |
| 2025-12-04 | 21.61 | $21.86 | 598100 |
| 2025-12-03 | 21.59 | $21.79 | 571400 |
| 2025-12-02 | 21.56 | $21.81 | 473400 |
| 2025-12-01 | 21.54 | $21.72 | 589033 |
| 2025-11-28 | 21.52 | $21.80 | 174039 |
| 2025-11-26 | 21.49 | $21.88 | 790020 |
| 2025-11-25 | 21.45 | $21.78 | 916013 |
| 2025-11-24 | 21.41 | $21.73 | 676100 |
| 2025-11-21 | 21.38 | $21.29 | 486700 |
| 2025-11-20 | 21.39 | $20.56 | 508400 |
| 2025-11-19 | 21.48 | $20.74 | 479554 |
| 2025-11-18 | 21.55 | $21.01 | 475500 |
| 2025-11-17 | 21.61 | $20.99 | 503900 |
| 2025-11-14 | 21.68 | $21.59 | 354400 |
| 2025-11-13 | 21.69 | $21.36 | 590100 |
| 2025-11-12 | 21.72 | $21.38 | 727602 |
| 2025-11-11 | 21.76 | $21.76 | 408400 |
| 2025-11-10 | 21.76 | $21.58 | 754556 |
| 2025-11-07 | 21.78 | $21.37 | 482903 |
| 2025-11-06 | 21.82 | $21.44 | 492833 |
| 2025-11-05 | 21.86 | $21.50 | 514580 |
| 2025-11-04 | 21.90 | $21.40 | 399589 |
| 2025-11-03 | 21.95 | $21.45 | 852306 |
| 2025-10-31 | 22.00 | $21.62 | 535833 |
| 2025-10-30 | 22.04 | $21.51 | 526528 |
| 2025-10-29 | 22.10 | $21.55 | 590584 |
| 2025-10-28 | 22.15 | $21.79 | 652129 |
| 2025-10-27 | 22.19 | $21.59 | 1.2M |
| 2025-10-24 | 22.26 | $22.49 | 375558 |
| 2025-10-23 | 22.23 | $22.39 | 291800 |
| 2025-10-22 | 22.21 | $22.27 | 332400 |
| 2025-10-21 | 22.21 | $22.08 | 395128 |
| 2025-10-20 | 22.22 | $22.18 | 300530 |
| 2025-10-17 | 22.23 | $21.98 | 390500 |
| 2025-10-16 | 22.25 | $22.01 | 673319 |
| 2025-10-15 | 22.28 | $22.55 | 529000 |
| 2025-10-14 | 22.25 | $21.58 | 464530 |
| 2025-10-13 | 22.32 | $21.29 | 774560 |
| 2025-10-10 | 22.43 | $21.33 | 498234 |
| 2025-10-09 | 22.54 | $21.59 | 375007 |
| 2025-10-08 | 22.64 | $21.88 | 493800 |
| 2025-10-07 | 22.72 | $21.91 | 593900 |
| 2025-10-06 | 22.81 | $22.23 | 449838 |
| 2025-10-03 | 22.87 | $22.54 | 367944 |
| 2025-10-02 | 22.90 | $22.55 | 338886 |
| 2025-10-01 | 22.94 | $22.69 | 446107 |
| 2025-09-30 | 22.97 | $22.93 | 558400 |
| 2025-09-29 | 22.97 | $22.73 | 456977 |
| 2025-09-26 | 23.00 | $22.90 | 433600 |
| 2025-09-25 | 23.01 | $22.80 | 453900 |
| 2025-09-24 | 23.03 | $22.73 | 427800 |
| 2025-09-23 | 23.06 | $23.03 | 438430 |
| 2025-09-22 | 23.06 | $23.28 | 578129 |
| 2025-09-19 | 23.04 | $22.93 | 937700 |
| 2025-09-18 | 23.05 | $23.57 | 595718 |
| 2025-09-17 | 23.00 | $23.22 | 559000 |
| 2025-09-16 | 22.97 | $23.31 | 306869 |
| 2025-09-15 | 22.94 | $23.36 | 356812 |
| 2025-09-12 | 22.89 | $23.65 | 429504 |
| 2025-09-11 | 22.81 | $23.42 | 349200 |
| 2025-09-10 | 22.75 | $23.28 | 577406 |
| 2025-09-09 | 22.69 | $22.80 | 519984 |
| 2025-09-08 | 22.68 | $23.41 | 894626 |
| 2025-09-05 | 22.60 | $23.20 | 743733 |
| 2025-09-04 | 22.54 | $22.66 | 724995 |
| 2025-09-03 | 22.53 | $22.81 | 563155 |
| 2025-09-02 | 22.50 | $22.89 | 680992 |
| 2025-08-29 | 22.46 | $22.89 | 658108 |
| 2025-08-28 | 22.41 | $22.86 | 337000 |
| 2025-08-27 | 22.37 | $23.09 | 523093 |
| 2025-08-26 | 22.29 | $22.36 | 597096 |
| 2025-08-25 | 22.28 | $22.52 | 514100 |
| 2025-08-22 | 22.26 | $22.51 | 506185 |
| 2025-08-21 | 22.23 | $22.01 | 387601 |
| 2025-08-20 | 22.25 | $22.04 | 562285 |
| 2025-08-19 | 22.27 | $22.26 | 416347 |
| 2025-08-18 | 22.28 | $21.81 | 636517 |
| 2025-08-15 | 22.33 | $21.94 | 519000 |
| 2025-08-14 | 22.37 | $22.18 | 794048 |
| 2025-08-13 | 22.39 | $22.33 | 757258 |
| 2025-08-12 | 22.39 | $22.42 | 701495 |
| 2025-08-11 | 22.39 | $21.93 | 483735 |
| 2025-08-08 | 22.44 | $22.07 | 374800 |
| 2025-08-07 | 22.48 | $22.37 | 383000 |
| 2025-08-06 | 22.49 | $22.20 | 497500 |
| 2025-08-05 | 22.52 | $22.16 | 367403 |
| 2025-08-04 | 22.55 | $22.29 | 596260 |
| 2025-08-01 | 22.58 | $21.82 | 494000 |
| 2025-07-31 | 22.66 | $22.00 | 560900 |
| 2025-07-30 | 22.73 | $22.15 | 489111 |
| 2025-07-29 | 22.79 | $22.62 | 427600 |
| 2025-07-28 | 22.81 | $22.44 | 416527 |
| 2025-07-25 | 22.85 | $22.86 | 215200 |
| 2025-07-24 | 22.85 | $22.79 | 390000 |
| 2025-07-23 | 22.86 | $23.37 | 355932 |
| 2025-07-22 | 22.80 | $23.16 | 333500 |
| 2025-07-21 | 22.76 | $22.88 | 359500 |
| 2025-07-18 | 22.75 | $22.60 | 511400 |
| 2025-07-17 | 22.77 | $22.92 | 348400 |
| 2025-07-16 | 22.75 | $23.15 | 512106 |
| 2025-07-15 | 22.71 | $22.86 | 372406 |
| 2025-07-14 | 22.70 | $23.45 | 466619 |
| 2025-07-11 | 22.62 | $23.24 | 578042 |
| 2025-07-10 | 22.55 | $23.11 | 475600 |
| 2025-07-09 | 22.49 | $22.87 | 451000 |
| 2025-07-08 | 22.45 | $22.95 | 541300 |
| 2025-07-07 | 22.40 | $22.41 | 545100 |
| 2025-07-03 | 22.40 | $22.75 | 212300 |
| 2025-07-02 | 22.36 | $22.62 | 911908 |
| 2025-07-01 | 22.33 | $22.36 | 546243 |
| 2025-06-30 | 22.33 | $22.20 | 527772 |
| 2025-06-27 | 22.34 | $22.25 | 329000 |
| 2025-06-26 | 22.35 | $22.34 | 447949 |
| 2025-06-25 | 22.36 | $22.01 | 398413 |
| 2025-06-24 | 22.39 | $22.32 | 418500 |
| 2025-06-23 | 22.40 | $22.64 | 417556 |
| 2025-06-20 | 22.37 | $22.56 | 1.3M |
| 2025-06-18 | 22.35 | $22.88 | 458339 |
| 2025-06-17 | 22.30 | $22.73 | 473300 |
| 2025-06-16 | 22.25 | $22.98 | 489043 |
| 2025-06-13 | 22.18 | $23.23 | 480500 |
| 2025-06-12 | 22.07 | $23.41 | 679764 |
| 2025-06-11 | 21.92 | $22.95 | 642331 |
| 2025-06-10 | 21.82 | $22.79 | 674600 |
| 2025-06-09 | 21.71 | $22.87 | 639000 |
| 2025-06-06 | 21.59 | $22.41 | 538344 |
| 2025-06-05 | 21.51 | $21.90 | 286900 |
| 2025-06-04 | 21.46 | $21.79 | 625422 |
| 2025-06-03 | 21.43 | $21.60 | 321216 |
| 2025-06-02 | 21.41 | $21.58 | 470300 |
| 2025-05-30 | 21.39 | $21.73 | 514011 |
| 2025-05-29 | 21.36 | $22.02 | 439398 |
| 2025-05-28 | 21.29 | $21.80 | 354900 |
| 2025-05-27 | 21.24 | $21.87 | 540150 |
| 2025-05-23 | 21.17 | $21.20 | 393220 |
| 2025-05-22 | 21.17 | $20.96 | 432539 |
| 2025-05-21 | 21.19 | $21.03 | 434400 |
| 2025-05-20 | 21.20 | $21.78 | 589800 |
| 2025-05-19 | 21.14 | $21.94 | 425647 |
| 2025-05-16 | 21.06 | $21.72 | 550300 |
| 2025-05-15 | 20.99 | $21.16 | 482541 |
| 2025-05-14 | 20.97 | $20.77 | 710428 |
| 2025-05-13 | 20.99 | $20.77 | 653600 |
| 2025-05-12 | 21.02 | $20.92 | 747644 |
| 2025-05-09 | 21.03 | $20.14 | 643715 |
| 2025-05-08 | 21.12 | $20.26 | 647300 |
| 2025-05-07 | 21.21 | $20.08 | 561011 |
| 2025-05-06 | 21.33 | $20.30 | 539200 |
| 2025-05-05 | 21.44 | $20.31 | 685600 |
| 2025-05-02 | 21.56 | $21.18 | 833810 |
| 2025-05-01 | 21.60 | $20.63 | 717200 |
| 2025-04-30 | 21.70 | $20.17 | 989142 |
| 2025-04-29 | 21.86 | $20.02 | 1.4M |
| 2025-04-28 | 22.05 | $20.89 | 629556 |
| 2025-04-25 | 22.17 | $20.45 | 539395 |
| 2025-04-24 | 22.35 | $20.47 | 761096 |
| 2025-04-23 | 22.55 | $20.35 | 724160 |
| 2025-04-22 | 22.79 | $20.53 | 779120 |
| 2025-04-21 | 23.02 | $19.98 | 790002 |
| 2025-04-17 | 23.34 | $20.40 | 584400 |
| 2025-04-16 | 23.65 | $20.30 | 714647 |
| 2025-04-15 | 24.01 | $20.75 | 687880 |
| 2025-04-14 | 24.35 | $20.90 | 1.0M |
| 2025-04-11 | 24.71 | $20.25 | 1.6M |
| 2025-04-10 | 25.18 | $20.58 | 2.4M |
| 2025-04-09 | 25.66 | $23.80 | 1.1M |
| 2025-04-08 | 25.86 | $23.00 | 696164 |
| 2025-04-07 | 26.16 | $24.05 | 925347 |
| 2025-04-04 | 26.38 | $25.20 | 823708 |
| 2025-04-03 | 26.51 | $25.63 | 557046 |
| 2025-04-02 | 26.60 | $26.48 | 448820 |
| 2025-04-01 | 26.61 | $26.43 | 447520 |
| 2025-03-31 | 26.63 | $26.50 | 331880 |
| 2025-03-28 | 26.65 | $26.43 | 258737 |
| 2025-03-27 | 26.67 | $26.45 | 381360 |
| 2025-03-26 | 26.69 | $26.38 | 420900 |
| 2025-03-25 | 26.73 | $26.13 | 559320 |
| 2025-03-24 | 26.79 | $26.48 | 329582 |
| 2025-03-21 | 26.82 | $26.10 | 822535 |
| 2025-03-20 | 26.90 | $26.48 | 426960 |
| 2025-03-19 | 26.94 | $26.38 | 579880 |
| 2025-03-18 | 27.00 | $26.38 | 457860 |
| 2025-03-17 | 27.07 | $26.80 | 627846 |
| 2025-03-14 | 27.10 | $26.43 | 535490 |
| 2025-03-13 | 27.17 | $25.65 | 491680 |
| 2025-03-12 | 27.33 | $25.98 | 720600 |
| 2025-03-11 | 27.47 | $25.88 | 1.1M |
| 2025-03-10 | 27.64 | $26.92 | 1.3M |
| 2025-03-07 | 27.71 | $27.85 | 804000 |
| 2025-03-06 | 27.70 | $27.60 | 729529 |
| 2025-03-05 | 27.71 | $27.78 | 807760 |
| 2025-03-04 | 27.70 | $28.23 | 710640 |
| 2025-03-03 | 27.64 | $28.28 | 666891 |
| 2025-02-28 | 27.58 | $28.17 | 817992 |
| 2025-02-27 | 27.51 | $28.25 | 631598 |
| 2025-02-26 | 27.44 | $28.00 | 1.0M |
| 2025-02-25 | 27.38 | $28.63 | 1.4M |
| 2025-02-24 | 27.24 | $27.00 | 766160 |
| 2025-02-21 | 27.27 | $26.98 | 692160 |
| 2025-02-20 | 27.30 | $26.73 | 577826 |
| 2025-02-19 | 27.36 | $26.23 | 763694 |
| 2025-02-18 | 27.48 | $26.65 | 623022 |
| 2025-02-14 | 27.57 | $26.58 | 580549 |
| 2025-02-13 | 27.67 | $26.78 | 598804 |
| 2025-02-12 | 27.76 | $26.55 | 398760 |
| 2025-02-11 | 27.89 | $27.00 | 506880 |
| 2025-02-10 | 27.99 | $26.90 | 658870 |
| 2025-02-07 | 28.10 | $27.10 | 485884 |
| 2025-02-06 | 28.21 | $27.30 | 702708 |
| 2025-02-05 | 28.30 | $27.35 | 801241 |
| 2025-02-04 | 28.40 | $27.68 | 415360 |
| 2025-02-03 | 28.48 | $27.55 | 370720 |
| 2025-01-31 | 28.57 | $28.40 | 401680 |
| 2025-01-30 | 28.59 | $28.33 | 359083 |
| 2025-01-29 | 28.62 | $27.70 | 601466 |
| 2025-01-28 | 28.72 | $28.20 | 474458 |
| 2025-01-27 | 28.77 | $29.42 | 404532 |
| 2025-01-24 | 28.70 | $28.83 | 345320 |
| 2025-01-23 | 28.69 | $28.78 | 377826 |
| 2025-01-22 | 28.68 | $28.63 | 456960 |
| 2025-01-21 | 28.69 | $29.13 | 490324 |
| 2025-01-17 | 28.64 | $28.80 | 333024 |
| 2025-01-16 | 28.62 | $28.75 | 304080 |
| 2025-01-15 | 28.61 | $28.45 | 351692 |
| 2025-01-14 | 28.63 | $28.45 | 465960 |
| 2025-01-13 | 28.64 | $28.28 | 431829 |
| 2025-01-10 | 28.68 | $27.98 | 392720 |
| 2025-01-08 | 28.76 | $28.80 | 415520 |
| 2025-01-07 | 28.75 | $28.38 | 342960 |
| 2025-01-06 | 28.79 | $28.60 | 385899 |
| 2025-01-03 | 28.81 | $28.80 | 733002 |
| 2025-01-02 | 28.81 | $28.68 | 331984 |
| 2024-12-31 | 28.83 | $28.40 | 643960 |
| 2024-12-30 | 28.87 | $27.88 | 369690 |
| 2024-12-27 | 28.98 | $27.95 | 371950 |
| 2024-12-26 | 29.08 | $28.05 | 653480 |
| 2024-12-24 | 29.19 | $28.03 | 232280 |
| 2024-12-23 | 29.32 | $27.60 | 849500 |
| 2024-12-20 | 29.50 | $27.93 | 1.4M |
| 2024-12-19 | 29.66 | $27.33 | 562640 |
| 2024-12-18 | 29.91 | $27.68 | 519280 |
| 2024-12-17 | 30.14 | $29.10 | 512476 |
| 2024-12-16 | 30.25 | $29.30 | 584080 |
| 2024-12-13 | 30.35 | $29.35 | 727150 |
| 2024-12-12 | 30.46 | $29.28 | 707381 |
| 2024-12-11 | 30.58 | $29.45 | 924720 |
| 2024-12-10 | 30.70 | $29.13 | 643600 |
| 2024-12-09 | 30.86 | $29.42 | 1.1M |
| 2024-12-06 | 31.02 | $29.20 | 408142 |
| 2024-12-05 | 31.21 | $29.65 | 410326 |
| 2024-12-04 | 31.37 | $29.73 | 583687 |
| 2024-12-03 | 31.54 | $30.03 | 671258 |
| 2024-12-02 | 31.70 | $30.50 | 497218 |
| 2024-11-29 | 31.83 | $30.80 | 238480 |
| 2024-11-27 | 31.94 | $30.80 | 523975 |
| 2024-11-26 | 32.06 | $31.18 | 504440 |
| 2024-11-25 | 32.15 | $31.25 | 756320 |
| 2024-11-22 | 32.24 | $31.13 | 586040 |
| 2024-11-21 | 32.36 | $31.18 | 476200 |
| 2024-11-20 | 32.48 | $30.45 | 588200 |
| 2024-11-19 | 32.70 | $30.15 | 482720 |
| 2024-11-18 | 32.97 | $29.98 | 950840 |
| 2024-11-15 | 33.28 | $30.15 | 1.3M |
| 2024-11-14 | 33.61 | $31.43 | 1.2M |
| 2024-11-13 | 33.84 | $32.73 | 473678 |
| 2024-11-12 | 33.96 | $33.13 | 535504 |
| 2024-11-11 | 34.04 | $33.68 | 533294 |
| 2024-11-08 | 34.08 | $33.85 | 780400 |
| 2024-11-07 | 34.11 | $33.82 | 583251 |
| 2024-11-06 | 34.14 | $33.90 | 792160 |
| 2024-11-05 | 34.16 | $33.45 | 544160 |
| 2024-11-04 | 34.24 | $33.70 | 355647 |
| 2024-11-01 | 34.30 | $33.42 | 359320 |
| 2024-10-31 | 34.39 | $33.90 | 298912 |
| 2024-10-30 | 34.44 | $34.42 | 143859 |
| 2024-10-29 | 34.44 | $34.38 | 197645 |
| 2024-10-28 | 34.45 | $34.63 | 208080 |
| 2024-10-25 | 34.43 | $34.20 | 217160 |
| 2024-10-24 | 34.45 | $34.70 | 217968 |
| 2024-10-23 | 34.43 | $34.75 | 251964 |
| 2024-10-22 | 34.39 | $34.75 | 286822 |
| 2024-10-21 | 34.35 | $35.17 | 286300 |
| 2024-10-18 | 34.27 | $36.18 | 315105 |
| 2024-10-17 | 34.07 | $36.05 | 373167 |
| 2024-10-16 | 33.86 | $35.88 | 652407 |
| 2024-10-15 | 33.64 | $34.85 | 415611 |
| 2024-10-14 | 33.52 | $34.28 | 586609 |
| 2024-10-11 | 33.44 | $33.17 | 241448 |
| 2024-10-10 | 33.47 | $32.90 | 268760 |
| 2024-10-09 | 33.52 | $33.05 | 183000 |
| 2024-10-08 | 33.57 | $32.98 | 189724 |
| 2024-10-07 | 33.64 | $33.05 | 197186 |
| 2024-10-04 | 33.70 | $33.22 | 251485 |
| 2024-10-03 | 33.75 | $33.33 | 170403 |
| 2024-10-02 | 33.79 | $33.45 | 252332 |
| 2024-10-01 | 33.83 | $33.58 | 271258 |
| 2024-09-30 | 33.86 | $33.95 | 336920 |
| 2024-09-27 | 33.85 | $33.63 | 214258 |
| 2024-09-26 | 33.87 | $33.63 | 230454 |
| 2024-09-25 | 33.89 | $33.92 | 238419 |
| 2024-09-24 | 33.89 | $34.10 | 263240 |
| 2024-09-23 | 33.87 | $34.20 | 183720 |
| 2024-09-20 | 33.83 | $34.00 | 1.4M |
| 2024-09-19 | 33.82 | $34.38 | 274080 |
| 2024-09-18 | 33.76 | $34.33 | 300898 |
| 2024-09-17 | 33.70 | $34.38 | 277080 |
| 2024-09-16 | 33.62 | $34.35 | 276720 |
| 2024-09-13 | 33.55 | $34.40 | 259760 |
| 2024-09-12 | 33.46 | $33.95 | 323413 |
| 2024-09-11 | 33.41 | $33.17 | 423496 |
| 2024-09-10 | 33.43 | $33.80 | 283808 |
| 2024-09-09 | 33.39 | $33.20 | 294335 |
| 2024-09-06 | 33.41 | $33.40 | 342749 |
| 2024-09-05 | 33.41 | $33.55 | 337935 |
| 2024-09-04 | 33.40 | $33.30 | 212450 |
| 2024-09-03 | 33.41 | $33.13 | 336650 |
| 2024-08-30 | 33.44 | $32.80 | 560680 |
| 2024-08-29 | 33.51 | $33.13 | 485924 |
| 2024-08-28 | 33.55 | $33.55 | 346840 |
| 2024-08-27 | 33.55 | $33.42 | 468848 |
| 2024-08-26 | 33.56 | $33.22 | 412290 |
| 2024-08-23 | 33.60 | $33.63 | 1.2M |
| 2024-08-22 | 33.59 | $33.63 | 428720 |
| 2024-08-21 | 33.59 | $34.17 | 213168 |
| 2024-08-20 | 33.53 | $33.58 | 160565 |
| 2024-08-19 | 33.52 | $33.98 | 236840 |
| 2024-08-16 | 33.48 | $33.53 | 248403 |
| 2024-08-15 | 33.47 | $33.42 | 262770 |
| 2024-08-14 | 33.47 | $33.28 | 236296 |
| 2024-08-13 | 33.50 | $33.40 | 329565 |
| 2024-08-12 | 33.51 | $33.17 | 286009 |
| 2024-08-09 | 33.54 | $33.55 | 231298 |
| 2024-08-08 | 33.54 | $33.55 | 231063 |
| 2024-08-07 | 33.54 | $33.17 | 273920 |
| 2024-08-06 | 33.58 | $33.60 | 463606 |
| 2024-08-05 | 33.57 | $33.03 | 571882 |
| 2024-08-02 | 33.63 | $33.78 | 515540 |
| 2024-08-01 | 33.62 | $33.80 | 434829 |
| 2024-07-31 | 33.60 | $34.83 | 660028 |
| 2024-07-30 | 33.47 | $35.25 | 355120 |
| 2024-07-29 | 33.28 | $35.03 | 294369 |
| 2024-07-26 | 33.10 | $34.88 | 215800 |
| 2024-07-25 | 32.91 | $34.25 | 299743 |
| 2024-07-24 | 32.77 | $34.08 | 278095 |
| 2024-07-23 | 32.63 | $34.42 | 362765 |
| 2024-07-22 | 32.44 | $33.98 | 237368 |
| 2024-07-19 | 32.28 | $33.58 | 239530 |
| 2024-07-18 | 32.14 | $33.85 | 300480 |
| 2024-07-17 | 31.96 | $34.60 | 287214 |
| 2024-07-16 | 31.68 | $34.45 | 411240 |
| 2024-07-15 | 31.39 | $33.73 | 362720 |
| 2024-07-12 | 31.15 | $33.00 | 282680 |
| 2024-07-11 | 30.95 | $32.73 | 392022 |
| 2024-07-10 | 30.76 | $31.85 | 222138 |
| 2024-07-09 | 30.65 | $31.50 | 258454 |
| 2024-07-08 | 30.56 | $31.58 | 340320 |
| 2024-07-05 | 30.45 | $30.92 | 194640 |
| 2024-07-03 | 30.40 | $30.85 | 105240 |
| 2024-07-02 | 30.36 | $30.78 | 178498 |
| 2024-07-01 | 30.31 | $30.53 | 219862 |
| 2024-06-28 | 30.29 | $30.92 | 528722 |
| 2024-06-27 | 30.22 | $30.78 | 244529 |
| 2024-06-26 | 30.16 | $30.35 | 208120 |
| 2024-06-25 | 30.14 | $30.45 | 218210 |
| 2024-06-24 | 30.11 | $30.65 | 237680 |
| 2024-06-21 | 30.05 | $30.43 | 931095 |
| 2024-06-20 | 30.01 | $30.25 | 297530 |
| 2024-06-18 | 29.99 | $30.78 | 206680 |
| 2024-06-17 | 29.91 | $30.60 | 290080 |
| 2024-06-14 | 29.83 | $30.43 | 216226 |
| 2024-06-13 | 29.77 | $30.18 | 261720 |
| 2024-06-12 | 29.73 | $29.90 | 418605 |
| 2024-06-11 | 29.71 | $29.50 | 443210 |
| 2024-06-10 | 29.73 | $29.48 | 242740 |
| 2024-06-07 | 29.76 | $29.80 | 260960 |
| 2024-06-06 | 29.75 | $30.40 | 225837 |
| 2024-06-05 | 29.68 | $30.38 | 269000 |
| 2024-06-04 | 29.61 | $30.38 | 387932 |
| 2024-06-03 | 29.53 | $29.78 | 216011 |
| 2024-05-31 | 29.50 | $29.60 | 375920 |
| 2024-05-30 | 29.49 | $29.20 | 262840 |
| 2024-05-29 | 29.53 | $28.45 | 385609 |
| 2024-05-28 | 29.64 | $28.90 | 301187 |
| 2024-05-24 | 29.72 | $29.18 | 177802 |
| 2024-05-23 | 29.77 | $29.05 | 240758 |
| 2024-05-22 | 29.85 | $29.73 | 289272 |
| 2024-05-21 | 29.86 | $30.23 | 273209 |
| 2024-05-20 | 29.82 | $30.18 | 205410 |
| 2024-05-17 | 29.78 | $30.43 | 363329 |
| 2024-05-16 | 29.72 | $30.43 | 243373 |
| 2024-05-15 | 29.64 | $30.40 | 266360 |
| 2024-05-14 | 29.56 | $30.45 | 207015 |
| 2024-05-13 | 29.47 | $30.20 | 225680 |
| 2024-05-10 | 29.39 | $29.90 | 299117 |
| 2024-05-09 | 29.34 | $29.90 | 193117 |
| 2024-05-08 | 29.28 | $29.30 | 297371 |
| 2024-05-07 | 29.28 | $29.90 | 396964 |
| 2024-05-06 | 29.21 | $30.33 | 273568 |
| 2024-05-03 | 29.09 | $29.70 | 331200 |
| 2024-05-02 | 29.03 | $29.88 | 339264 |
| 2024-05-01 | 28.94 | $28.88 | 386840 |
| 2024-04-30 | 28.95 | $29.23 | 582214 |
| 2024-04-29 | 28.92 | $29.20 | 445000 |
| 2024-04-26 | 28.89 | $29.23 | 468322 |
| 2024-04-25 | 28.85 | $29.30 | 309560 |
| 2024-04-24 | 28.80 | $29.67 | 299240 |
| 2024-04-23 | 28.71 | $29.67 | 317640 |
| 2024-04-22 | 28.61 | $29.42 | 294017 |
| 2024-04-19 | 28.52 | $28.98 | 448175 |
| 2024-04-18 | 28.48 | $28.55 | 461444 |
| 2024-04-17 | 28.47 | $28.03 | 231053 |
| 2024-04-16 | 28.51 | $27.88 | 384486 |
| 2024-04-15 | 28.58 | $28.20 | 302622 |
| 2024-04-12 | 28.62 | $28.42 | 257846 |
| 2024-04-11 | 28.64 | $28.50 | 377440 |
| 2024-04-10 | 28.66 | $28.30 | 542643 |
| 2024-04-09 | 28.69 | $29.75 | 381374 |
| 2024-04-08 | 28.58 | $28.88 | 281606 |
| 2024-04-05 | 28.55 | $28.33 | 240880 |
| 2024-04-04 | 28.57 | $28.35 | 410880 |
| 2024-04-03 | 28.60 | $28.30 | 283880 |
| 2024-04-02 | 28.63 | $28.05 | 472088 |
| 2024-04-01 | 28.69 | $28.33 | 263440 |
| 2024-03-28 | 28.73 | $28.78 | 418760 |
| 2024-03-27 | 28.72 | $28.48 | 408673 |
| 2024-03-26 | 28.75 | $27.98 | 442360 |
| 2024-03-25 | 28.83 | $28.40 | 252738 |
| 2024-03-22 | 28.87 | $28.25 | 329979 |
| 2024-03-21 | 28.94 | $28.73 | 265579 |
| 2024-03-20 | 28.96 | $28.35 | 383280 |
| 2024-03-19 | 29.03 | $27.63 | 617794 |
| 2024-03-18 | 29.17 | $28.23 | 272581 |
| 2024-03-15 | 29.27 | $28.55 | 585775 |
| 2024-03-14 | 29.35 | $28.35 | 347366 |
| 2024-03-13 | 29.45 | $29.10 | 266861 |
| 2024-03-12 | 29.49 | $29.13 | 246200 |
| 2024-03-11 | 29.53 | $29.40 | 242137 |
| 2024-03-08 | 29.54 | $29.50 | 320809 |
| 2024-03-07 | 29.55 | $29.00 | 329520 |
| 2024-03-06 | 29.61 | $29.10 | 549777 |
| 2024-03-05 | 29.66 | $29.03 | 410880 |
| 2024-03-04 | 29.73 | $29.88 | 734879 |
| 2024-03-01 | 29.71 | $29.85 | 377576 |
| 2024-02-29 | 29.70 | $29.50 | 589560 |
| 2024-02-28 | 29.72 | $29.55 | 527529 |
| 2024-02-27 | 29.73 | $29.38 | 767194 |
| 2024-02-26 | 29.77 | $28.40 | 541203 |
| 2024-02-23 | 29.91 | $29.15 | 305200 |
| 2024-02-22 | 30.00 | $28.98 | 419418 |
| 2024-02-21 | 30.10 | $29.15 | 262920 |
| 2024-02-20 | 30.20 | $29.18 | 307000 |
| 2024-02-16 | 30.31 | $29.20 | 326445 |
| 2024-02-15 | 30.43 | $29.55 | 400659 |
| 2024-02-14 | 30.52 | $28.73 | 358080 |
| 2024-02-13 | 30.71 | $28.70 | 465760 |
| 2024-02-12 | 30.92 | $30.15 | 380160 |
| 2024-02-09 | 31.00 | $29.58 | 600680 |
| 2024-02-08 | 31.15 | $29.42 | 595600 |
| 2024-02-07 | 31.33 | $29.18 | 423182 |
| 2024-02-06 | 31.56 | $29.53 | 506447 |
| 2024-02-05 | 31.77 | $29.60 | 357735 |
| 2024-02-02 | 32.00 | $30.28 | 422640 |
| 2024-02-01 | 32.18 | $30.80 | 479166 |
| 2024-01-31 | 32.32 | $30.70 | 460730 |
| 2024-01-30 | 32.50 | $31.48 | 363367 |
| 2024-01-29 | 32.60 | $31.90 | 306240 |
| 2024-01-26 | 32.68 | $31.80 | 311200 |
| 2024-01-25 | 32.77 | $32.05 | 357240 |
| 2024-01-24 | 32.84 | $31.68 | 293574 |
| 2024-01-23 | 32.97 | $32.00 | 367985 |
| 2024-01-22 | 33.07 | $32.43 | 500817 |
| 2024-01-19 | 33.14 | $32.48 | 389440 |
| 2024-01-18 | 33.20 | $31.88 | 323534 |
| 2024-01-17 | 33.34 | $32.48 | 544754 |
| 2024-01-16 | 33.44 | $33.35 | 274720 |
| 2024-01-12 | 33.44 | $33.73 | 277040 |
| 2024-01-11 | 33.41 | $33.75 | 371080 |
| 2024-01-10 | 33.38 | $34.03 | 329846 |
| 2024-01-09 | 33.31 | $33.85 | 240044 |
| 2024-01-08 | 33.25 | $34.08 | 455520 |
| 2024-01-05 | 33.17 | $33.53 | 269400 |
| 2024-01-04 | 33.13 | $33.82 | 277167 |
| 2024-01-03 | 33.06 | $33.55 | 381840 |
| 2024-01-02 | 33.00 | $34.20 | 507464 |
| 2023-12-29 | 32.88 | $33.60 | 356700 |
| 2023-12-28 | 32.80 | $34.28 | 222741 |
| 2023-12-27 | 32.65 | $34.13 | 261320 |
| 2023-12-26 | 32.49 | $34.13 | 350240 |
| 2023-12-22 | 32.32 | $33.58 | 447363 |
| 2023-12-21 | 32.18 | $33.90 | 458040 |
| 2023-12-20 | 32.00 | $34.08 | 457998 |
| 2023-12-19 | 31.78 | $34.17 | 329413 |
| 2023-12-18 | 31.53 | $34.28 | 401761 |
| 2023-12-15 | 31.24 | $34.80 | 1.2M |
| 2023-12-14 | 30.87 | $35.33 | 867440 |
| 2023-12-13 | 30.40 | $33.35 | 462552 |
| 2023-12-12 | 30.09 | $31.48 | 316040 |
| 2023-12-11 | 29.94 | $31.58 | 348000 |
| 2023-12-08 | 29.77 | $31.63 | 299027 |
| 2023-12-07 | 29.58 | $31.75 | 758280 |
| 2023-12-06 | 29.35 | $30.92 | 299840 |
| 2023-12-05 | 29.18 | $30.80 | 326642 |
| 2023-12-04 | 29.01 | $30.78 | 285600 |
| 2023-12-01 | 28.82 | $30.65 | 370888 |
| 2023-11-30 | 28.63 | $29.15 | 390333 |
| 2023-11-29 | 28.58 | $29.20 | 278040 |
| 2023-11-28 | 28.51 | $29.10 | 313240 |
| 2023-11-27 | 28.45 | $28.90 | 261294 |
| 2023-11-24 | 28.40 | $29.03 | 150412 |
| 2023-11-22 | 28.34 | $28.75 | 221754 |
| 2023-11-21 | 28.29 | $28.58 | 236446 |
| 2023-11-20 | 28.26 | $29.30 | 352520 |
| 2023-11-17 | 28.15 | $29.05 | 304176 |
| 2023-11-16 | 28.06 | $28.65 | 300236 |
| 2023-11-15 | 28.00 | $29.40 | 324694 |
| 2023-11-14 | 27.85 | $29.20 | 402388 |
| 2023-11-13 | 27.71 | $27.25 | 249170 |
| 2023-11-10 | 27.76 | $27.30 | 247100 |
| 2023-11-09 | 27.81 | $26.88 | 499760 |
| 2023-11-08 | 27.90 | $27.80 | 361320 |
| 2023-11-07 | 27.91 | $29.10 | 397059 |
| 2023-11-06 | 27.79 | $29.48 | 407238 |
| 2023-11-03 | 27.61 | $29.30 | 418560 |
| 2023-11-02 | 27.43 | $28.38 | 496564 |
| 2023-11-01 | 27.33 | $26.78 | 537522 |
| 2023-10-31 | 27.39 | $26.90 | 602841 |
| 2023-10-30 | 27.44 | $26.23 | 371534 |
| 2023-10-27 | 27.57 | $26.15 | 559080 |
| 2023-10-26 | 27.72 | $26.30 | 275768 |
| 2023-10-25 | 27.87 | $25.83 | 388412 |
| 2023-10-24 | 28.08 | $26.60 | 355894 |
| 2023-10-23 | 28.24 | $26.23 | 406160 |
| 2023-10-20 | 28.45 | $26.45 | 503110 |
| 2023-10-19 | 28.66 | $26.78 | 425495 |
| 2023-10-18 | 28.86 | $27.35 | 433039 |
| 2023-10-17 | 29.02 | $28.28 | 569280 |
| 2023-10-16 | 29.10 | $28.25 | 486160 |
| 2023-10-13 | 29.19 | $27.70 | 389011 |
| 2023-10-12 | 29.34 | $28.05 | 371776 |
| 2023-10-11 | 29.48 | $28.88 | 218400 |
| 2023-10-10 | 29.54 | $28.53 | 263112 |
| 2023-10-09 | 29.65 | $28.65 | 362000 |
| 2023-10-06 | 29.75 | $28.03 | 373897 |
| 2023-10-05 | 29.94 | $28.05 | 414810 |
| 2023-10-04 | 30.13 | $27.95 | 237020 |
| 2023-10-03 | 30.36 | $27.40 | 335564 |
| 2023-10-02 | 30.68 | $28.17 | 477080 |
| 2023-09-29 | 30.94 | $28.58 | 602018 |
| 2023-09-28 | 31.19 | $29.10 | 445600 |
| 2023-09-27 | 31.41 | $28.75 | 377355 |
| 2023-09-26 | 31.69 | $29.05 | 512186 |
| 2023-09-25 | 31.97 | $29.35 | 650122 |
| 2023-09-22 | 32.24 | $29.98 | 374186 |
| 2023-09-21 | 32.48 | $30.40 | 501247 |
| 2023-09-20 | 32.70 | $31.90 | 312588 |
| 2023-09-19 | 32.78 | $31.75 | 183720 |
| 2023-09-18 | 32.89 | $31.58 | 289200 |
| 2023-09-15 | 33.03 | $32.50 | 827002 |
| 2023-09-14 | 33.09 | $32.10 | 260360 |
| 2023-09-13 | 33.19 | $31.20 | 275286 |
| 2023-09-12 | 33.40 | $31.88 | 218360 |
| 2023-09-11 | 33.56 | $31.90 | 218490 |
| 2023-09-08 | 33.74 | $32.25 | 195658 |
| 2023-09-07 | 33.89 | $32.33 | 309521 |
| 2023-09-06 | 34.06 | $32.95 | 227890 |
| 2023-09-05 | 34.17 | $32.80 | 301338 |
| 2023-09-01 | 34.32 | $33.33 | 169451 |
| 2023-08-31 | 34.42 | $33.42 | 271531 |
| 2023-08-30 | 34.53 | $33.73 | 162018 |
| 2023-08-29 | 34.61 | $33.73 | 254400 |
| 2023-08-28 | 34.70 | $33.25 | 241711 |
| 2023-08-25 | 34.86 | $33.28 | 198240 |
| 2023-08-24 | 35.02 | $33.28 | 284040 |
| 2023-08-23 | 35.20 | $33.40 | 320080 |
| 2023-08-22 | 35.39 | $32.98 | 237048 |
| 2023-08-21 | 35.65 | $33.05 | 332000 |
| 2023-08-18 | 35.92 | $33.80 | 243726 |
| 2023-08-17 | 36.15 | $33.55 | 580294 |
| 2023-08-16 | 36.42 | $33.75 | 688414 |
| 2023-08-15 | 36.70 | $36.23 | 325130 |
| 2023-08-14 | 36.75 | $36.67 | 249480 |
| 2023-08-11 | 36.76 | $37.28 | 325344 |
| 2023-08-10 | 36.70 | $37.45 | 246938 |
| 2023-08-09 | 36.62 | $37.50 | 398658 |
| 2023-08-08 | 36.53 | $37.45 | 441329 |
| 2023-08-07 | 36.44 | $36.85 | 236493 |
| 2023-08-04 | 36.39 | $36.10 | 302120 |
| 2023-08-03 | 36.42 | $36.08 | 313856 |
| 2023-08-02 | 36.46 | $36.15 | 241360 |
| 2023-08-01 | 36.49 | $36.40 | 183992 |
| 2023-07-31 | 36.50 | $36.90 | 272128 |
| 2023-07-28 | 36.46 | $36.55 | 454172 |
| 2023-07-27 | 36.45 | $36.53 | 313374 |
| 2023-07-26 | 36.44 | $37.00 | 232920 |
| 2023-07-25 | 36.38 | $36.53 | 163441 |
| 2023-07-24 | 36.37 | $37.05 | 301560 |
| 2023-07-21 | 36.29 | $36.30 | 199680 |
| 2023-07-20 | 36.29 | $36.45 | 226685 |
| 2023-07-19 | 36.28 | $36.65 | 198010 |
| 2023-07-18 | 36.24 | $36.18 | 280893 |
| 2023-07-17 | 36.24 | $35.90 | 294139 |
| 2023-07-14 | 36.28 | $36.63 | 292716 |
| 2023-07-13 | 36.24 | $37.15 | 264672 |
| 2023-07-12 | 36.15 | $36.18 | 266182 |
| 2023-07-11 | 36.14 | $36.73 | 325880 |
| 2023-07-10 | 36.08 | $36.63 | 253052 |
| 2023-07-07 | 36.02 | $36.48 | 262611 |
| 2023-07-06 | 35.97 | $35.95 | 225488 |
| 2023-07-05 | 35.98 | $36.32 | 254761 |
| 2023-07-03 | 35.94 | $36.60 | 180120 |
| 2023-06-30 | 35.87 | $36.25 | 355289 |
| 2023-06-29 | 35.83 | $36.38 | 279760 |
| 2023-06-28 | 35.77 | $35.75 | 256440 |
| 2023-06-27 | 35.78 | $36.20 | 254600 |
| 2023-06-26 | 35.73 | $36.28 | 259360 |
| 2023-06-23 | 35.67 | $34.73 | 549492 |
| 2023-06-22 | 35.77 | $35.42 | 252600 |
| 2023-06-21 | 35.81 | $35.95 | 207320 |
| 2023-06-20 | 35.80 | $36.35 | 194800 |
| 2023-06-16 | 35.74 | $37.08 | 552454 |
| 2023-06-15 | 35.60 | $37.03 | 239282 |
| 2023-06-14 | 35.45 | $36.20 | 266360 |
| 2023-06-13 | 35.37 | $36.18 | 256220 |
| 2023-06-12 | 35.28 | $36.20 | 222520 |
| 2023-06-09 | 35.18 | $36.30 | 201802 |
| 2023-06-08 | 35.07 | $36.50 | 380446 |
| 2023-06-07 | 34.91 | $37.13 | 496480 |
| 2023-06-06 | 34.68 | $35.65 | 240155 |
| 2023-06-05 | 34.58 | $34.88 | 266637 |
| 2023-06-02 | 34.55 | $35.20 | 304120 |
| 2023-06-01 | 34.48 | $34.17 | 300593 |
| 2023-05-31 | 34.51 | $34.70 | 503078 |
| 2023-05-30 | 34.49 | $34.88 | 361600 |
| 2023-05-26 | 34.45 | $34.08 | 1.1M |
| 2023-05-25 | 34.49 | $33.05 | 332056 |
| 2023-05-24 | 34.64 | $33.68 | 237842 |
| 2023-05-23 | 34.74 | $34.58 | 316148 |
| 2023-05-22 | 34.76 | $34.13 | 291714 |
| 2023-05-19 | 34.83 | $34.00 | 375322 |
| 2023-05-18 | 34.91 | $34.33 | 444454 |
| 2023-05-17 | 34.97 | $34.98 | 246579 |
| 2023-05-16 | 34.97 | $34.50 | 298202 |
| 2023-05-15 | 35.02 | $35.05 | 315880 |
| 2023-05-12 | 35.02 | $34.90 | 261240 |
| 2023-05-11 | 35.03 | $35.10 | 294600 |
| 2023-05-10 | 35.03 | $35.07 | 391284 |
| 2023-05-09 | 35.02 | $35.75 | 544926 |
| 2023-05-08 | 34.95 | $35.85 | 442400 |
| 2023-05-05 | 34.85 | $35.55 | 396360 |
| 2023-05-04 | 34.78 | $35.53 | 456240 |
| 2023-05-03 | 34.70 | $34.93 | 677491 |
| 2023-05-02 | 34.67 | $34.35 | 525000 |
| 2023-05-01 | 34.71 | $34.90 | 333560 |
| 2023-04-28 | 34.69 | $35.17 | 331098 |
| 2023-04-27 | 34.64 | $34.75 | 349493 |
| 2023-04-26 | 34.62 | $34.17 | 445400 |
| 2023-04-25 | 34.67 | $34.13 | 343600 |
| 2023-04-24 | 34.73 | $34.80 | 282240 |
| 2023-04-21 | 34.72 | $34.83 | 290216 |
| 2023-04-20 | 34.71 | $34.95 | 367773 |
| 2023-04-19 | 34.68 | $35.30 | 364209 |
| 2023-04-18 | 34.62 | $35.00 | 285964 |
| 2023-04-17 | 34.58 | $35.17 | 447160 |
| 2023-04-14 | 34.52 | $34.85 | 442648 |
| 2023-04-13 | 34.48 | $35.10 | 506080 |
| 2023-04-12 | 34.42 | $35.13 | 627480 |
| 2023-04-11 | 34.34 | $34.98 | 725792 |
| 2023-04-10 | 34.27 | $34.98 | 822865 |
| 2023-04-06 | 34.20 | $35.25 | 3.6M |
| 2023-04-05 | 34.09 | $33.38 | 322840 |
| 2023-04-04 | 34.16 | $33.45 | 436800 |
| 2023-04-03 | 34.24 | $34.03 | 370169 |
| 2023-03-31 | 34.26 | $34.35 | 440526 |
| 2023-03-30 | 34.25 | $33.95 | 378840 |
| 2023-03-29 | 34.28 | $33.85 | 752649 |
| 2023-03-28 | 34.33 | $32.98 | 1.1M |
| 2023-03-27 | 34.47 | $31.65 | 389689 |
| 2023-03-24 | 34.77 | $31.83 | 365765 |
| 2023-03-23 | 35.08 | $31.03 | 545004 |
| 2023-03-22 | 35.50 | $32.08 | 582890 |
| 2023-03-21 | 35.86 | $33.22 | 547377 |
| 2023-03-20 | 36.14 | $32.98 | 555047 |
| 2023-03-17 | 36.48 | $33.00 | 821280 |
| 2023-03-16 | 36.84 | $33.78 | 455405 |
| 2023-03-15 | 37.16 | $34.95 | 468520 |
| 2023-03-14 | 37.40 | $34.90 | 431600 |
| 2023-03-13 | 37.66 | $35.45 | 526958 |
| 2023-03-10 | 37.89 | $35.40 | 328526 |
| 2023-03-09 | 38.15 | $36.23 | 229089 |
| 2023-03-08 | 38.36 | $36.63 | 260240 |
| 2023-03-07 | 38.54 | $37.60 | 359238 |
| 2023-03-06 | 38.64 | $38.28 | 379206 |
| 2023-03-03 | 38.67 | $37.85 | 386934 |
| 2023-03-02 | 38.76 | $37.63 | 292928 |
| 2023-03-01 | 38.88 | $37.67 | 334372 |
| 2023-02-28 | 39.01 | $37.75 | 477560 |
| 2023-02-27 | 39.14 | $37.57 | 347720 |
| 2023-02-24 | 39.31 | $37.92 | 247340 |
| 2023-02-23 | 39.45 | $38.42 | 273015 |
| 2023-02-22 | 39.56 | $38.15 | 276568 |
| 2023-02-21 | 39.71 | $38.42 | 310246 |
| 2023-02-17 | 39.84 | $39.58 | 302920 |
| 2023-02-16 | 39.87 | $40.03 | 207067 |
| 2023-02-15 | 39.86 | $40.35 | 200200 |
| 2023-02-14 | 39.80 | $40.17 | 168582 |
| 2023-02-13 | 39.77 | $40.53 | 200399 |
| 2023-02-10 | 39.69 | $40.00 | 131774 |
| 2023-02-09 | 39.65 | $39.38 | 231243 |
| 2023-02-08 | 39.68 | $40.15 | 225240 |
| 2023-02-07 | 39.63 | $40.20 | 355960 |
| 2023-02-06 | 39.57 | $40.55 | 292800 |
| 2023-02-03 | 39.47 | $41.13 | 328652 |
| 2023-02-02 | 39.29 | $41.73 | 301540 |
| 2023-02-01 | 39.04 | $41.00 | 345450 |
| 2023-01-31 | 38.83 | $40.60 | 401294 |
| 2023-01-30 | 38.64 | $39.33 | 192080 |
| 2023-01-27 | 38.57 | $39.85 | 449320 |
| 2023-01-26 | 38.44 | $39.38 | 266362 |
| 2023-01-25 | 38.34 | $39.45 | 243413 |
| 2023-01-24 | 38.22 | $38.95 | 226887 |
| 2023-01-23 | 38.14 | $39.80 | 276880 |
| 2023-01-20 | 37.97 | $39.15 | 392027 |
| 2023-01-19 | 37.85 | $38.85 | 375200 |
| 2023-01-18 | 37.74 | $39.60 | 271840 |
| 2023-01-17 | 37.54 | $39.67 | 295645 |
| 2023-01-13 | 37.32 | $39.53 | 194528 |
| 2023-01-12 | 37.09 | $39.58 | 271129 |
| 2023-01-11 | 36.83 | $38.45 | 293360 |
| 2023-01-10 | 36.65 | $37.53 | 360592 |
| 2023-01-09 | 36.56 | $37.00 | 292129 |
| 2023-01-06 | 36.52 | $37.25 | 311980 |
| 2023-01-05 | 36.44 | $36.45 | 251763 |
| 2023-01-04 | 36.44 | $37.00 | 371678 |
| 2023-01-03 | 36.38 | $36.15 | 514006 |
| 2022-12-30 | 36.40 | $35.67 | 419336 |
| 2022-12-29 | 36.48 | $35.75 | 318920 |
| 2022-12-28 | 36.56 | $34.88 | 309000 |
| 2022-12-27 | 36.73 | $35.33 | 406976 |
| 2022-12-23 | 36.88 | $35.05 | 213648 |
| 2022-12-22 | 37.07 | $34.58 | 419120 |
| 2022-12-21 | 37.34 | $34.63 | 319920 |
| 2022-12-20 | 37.62 | $34.63 | 375093 |
| 2022-12-19 | 37.94 | $34.95 | 623000 |
| 2022-12-16 | 38.25 | $35.23 | 1.3M |
| 2022-12-15 | 38.57 | $37.05 | 426834 |
| 2022-12-14 | 38.73 | $37.48 | 446480 |
| 2022-12-13 | 38.86 | $37.60 | 616531 |
| 2022-12-12 | 38.99 | $37.45 | 442454 |
| 2022-12-09 | 39.16 | $38.20 | 225960 |
| 2022-12-08 | 39.26 | $38.10 | 258790 |
| 2022-12-07 | 39.38 | $38.40 | 495080 |
| 2022-12-06 | 39.48 | $38.10 | 349200 |
| 2022-12-05 | 39.63 | $38.53 | 350016 |
| 2022-12-02 | 39.74 | $39.33 | 535520 |
| 2022-12-01 | 39.79 | $38.82 | 425416 |
| 2022-11-30 | 39.89 | $39.60 | 680296 |
| 2022-11-29 | 39.92 | $40.08 | 325200 |
| 2022-11-28 | 39.90 | $39.30 | 326845 |
| 2022-11-25 | 39.97 | $39.60 | 107164 |
| 2022-11-23 | 40.00 | $39.23 | 232856 |
| 2022-11-22 | 40.09 | $39.73 | 276290 |
| 2022-11-21 | 40.12 | $39.93 | 238340 |
| 2022-11-18 | 40.14 | $39.45 | 363897 |
| 2022-11-17 | 40.22 | $39.00 | 373120 |
| 2022-11-16 | 40.34 | $39.03 | 329000 |
| 2022-11-15 | 40.48 | $39.53 | 494800 |
| 2022-11-14 | 40.58 | $39.98 | 429049 |
| 2022-11-11 | 40.65 | $40.60 | 269847 |
| 2022-11-10 | 40.65 | $40.32 | 517765 |
| 2022-11-09 | 40.69 | $38.65 | 262888 |
| 2022-11-08 | 40.90 | $40.00 | 411106 |
| 2022-11-07 | 41.00 | $40.63 | 403040 |
| 2022-11-04 | 41.03 | $40.60 | 295922 |
| 2022-11-03 | 41.08 | $39.58 | 589880 |
| 2022-11-02 | 41.24 | $41.33 | 488362 |
| 2022-11-01 | 41.23 | $41.15 | 587640 |
| 2022-10-31 | 41.24 | $43.48 | 373200 |
| 2022-10-28 | 41.00 | $43.53 | 372011 |
| 2022-10-27 | 40.73 | $42.70 | 335788 |
| 2022-10-26 | 40.53 | $42.23 | 283641 |
| 2022-10-25 | 40.35 | $41.97 | 257456 |
| 2022-10-24 | 40.18 | $40.45 | 376600 |
| 2022-10-21 | 40.15 | $40.23 | 397694 |
| 2022-10-20 | 40.14 | $39.58 | 372296 |
| 2022-10-19 | 40.20 | $39.55 | 288240 |
| 2022-10-18 | 40.26 | $40.40 | 402966 |
| 2022-10-17 | 40.25 | $40.53 | 405404 |
| 2022-10-14 | 40.22 | $39.75 | 385120 |
| 2022-10-13 | 40.27 | $39.95 | 328891 |
| 2022-10-12 | 40.30 | $39.15 | 358920 |
| 2022-10-11 | 40.42 | $38.98 | 487120 |
| 2022-10-10 | 40.58 | $37.95 | 256887 |
| 2022-10-07 | 40.85 | $37.48 | 374378 |
| 2022-10-06 | 41.21 | $37.80 | 433332 |
| 2022-10-05 | 41.57 | $38.25 | 369720 |
| 2022-10-04 | 41.92 | $39.80 | 384163 |
| 2022-10-03 | 42.14 | $39.58 | 321000 |
| 2022-09-30 | 42.41 | $39.42 | 302295 |
| 2022-09-29 | 42.72 | $38.70 | 262320 |
| 2022-09-28 | 43.15 | $39.58 | 365609 |
| 2022-09-27 | 43.52 | $38.60 | 314120 |
| 2022-09-26 | 44.04 | $39.53 | 387366 |
| 2022-09-23 | 44.52 | $41.63 | 302684 |
| 2022-09-22 | 44.82 | $42.33 | 296891 |
| 2022-09-21 | 45.08 | $42.88 | 219805 |
| 2022-09-20 | 45.31 | $43.95 | 208621 |
| 2022-09-19 | 45.46 | $44.60 | 259173 |
| 2022-09-16 | 45.55 | $44.75 | 455947 |
| 2022-09-15 | 45.63 | $44.18 | 175471 |
| 2022-09-14 | 45.78 | $44.50 | 238120 |
| 2022-09-13 | 45.92 | $45.23 | 203570 |
| 2022-09-12 | 45.99 | $46.40 | 163400 |
| 2022-09-09 | 45.95 | $45.70 | 148200 |
| 2022-09-08 | 45.97 | $45.25 | 276480 |
| 2022-09-07 | 46.05 | $45.00 | 260375 |
| 2022-09-06 | 46.16 | $44.15 | 208960 |
| 2022-09-02 | 46.37 | $44.30 | 184680 |
| 2022-09-01 | 46.59 | $44.50 | 250448 |
| 2022-08-31 | 46.81 | $44.88 | 392418 |
| 2022-08-30 | 47.01 | $45.65 | 163853 |
| 2022-08-29 | 47.15 | $45.83 | 233160 |
| 2022-08-26 | 47.29 | $46.03 | 196575 |
| 2022-08-25 | 47.43 | $46.68 | 215040 |
| 2022-08-24 | 47.50 | $46.05 | 246730 |
| 2022-08-23 | 47.66 | $46.28 | 328338 |
| 2022-08-22 | 47.80 | $46.45 | 371812 |
| 2022-08-19 | 47.94 | $47.18 | 237418 |
| 2022-08-18 | 48.03 | $47.75 | 296920 |
| 2022-08-17 | 48.05 | $48.13 | 311467 |
| 2022-08-16 | 48.05 | $48.38 | 218547 |
| 2022-08-15 | 48.01 | $47.93 | 133480 |
| 2022-08-12 | 48.02 | $47.55 | 189924 |
| 2022-08-11 | 48.07 | $47.25 | 154480 |
| 2022-08-10 | 48.16 | $46.73 | 235456 |
| 2022-08-09 | 48.31 | $47.10 | 218085 |
| 2022-08-08 | 48.43 | $47.20 | 186814 |
| 2022-08-05 | 48.56 | $46.97 | 203626 |
| 2022-08-04 | 48.73 | $47.18 | 281320 |
| 2022-08-03 | 48.89 | $47.85 | 331097 |
| 2022-08-02 | 49.00 | $48.55 | 333720 |
| 2022-08-01 | 49.05 | $50.35 | 212752 |
| 2022-07-29 | 48.91 | $50.68 | 220404 |
| 2022-07-28 | 48.73 | $49.97 | 178734 |
| 2022-07-27 | 48.60 | $49.40 | 144730 |
| 2022-07-26 | 48.51 | $49.95 | 133800 |
| 2022-07-25 | 48.36 | $49.63 | 168326 |
| 2022-07-22 | 48.23 | $48.75 | 131600 |
| 2022-07-21 | 48.17 | $48.43 | 192964 |
| 2022-07-20 | 48.15 | $49.00 | 232840 |
| 2022-07-19 | 48.06 | $49.00 | 226800 |
| 2022-07-18 | 47.96 | $48.45 | 249936 |
| 2022-07-15 | 47.90 | $48.53 | 224720 |
| 2022-07-14 | 47.84 | $47.75 | 152240 |
| 2022-07-13 | 47.85 | $47.43 | 126480 |
| 2022-07-12 | 47.89 | $47.78 | 115564 |
| 2022-07-11 | 47.90 | $47.35 | 144286 |
| 2022-07-08 | 47.96 | $47.68 | 179800 |
| 2022-07-07 | 47.99 | $48.15 | 120000 |
| 2022-07-06 | 47.97 | $48.55 | 219164 |
| 2022-07-05 | 47.91 | $48.75 | 266040 |
| 2022-07-01 | 47.83 | $48.58 | 153360 |
| 2022-06-30 | 47.75 | $47.60 | 211578 |
| 2022-06-29 | 47.76 | $47.83 | 181171 |
| 2022-06-28 | 47.75 | $47.83 | 175372 |
| 2022-06-27 | 47.75 | $47.93 | 258320 |
| 2022-06-24 | 47.73 | $47.65 | 594320 |
| 2022-06-23 | 47.73 | $48.05 | 189848 |
| 2022-06-22 | 47.70 | $46.83 | 297018 |
| 2022-06-21 | 47.79 | $46.33 | 261039 |
| 2022-06-17 | 47.95 | $47.10 | 978160 |
| 2022-06-16 | 48.04 | $46.60 | 467332 |
| 2022-06-15 | 48.19 | $48.43 | 440968 |
| 2022-06-14 | 48.16 | $47.08 | 477689 |
| 2022-06-13 | 48.28 | $47.25 | 485616 |
| 2022-06-10 | 48.38 | $48.18 | 272416 |
| 2022-06-09 | 48.41 | $47.63 | 196428 |
| 2022-06-08 | 48.49 | $47.75 | 235419 |
| 2022-06-07 | 48.56 | $49.03 | 223680 |
| 2022-06-06 | 48.52 | $48.30 | 329749 |
| 2022-06-03 | 48.54 | $47.83 | 206880 |
| 2022-06-02 | 48.61 | $48.45 | 246810 |
| 2022-06-01 | 48.63 | $48.40 | 248280 |
| 2022-05-31 | 48.65 | $49.08 | 417360 |
| 2022-05-27 | 48.61 | $49.30 | 227657 |
| 2022-05-26 | 48.54 | $49.70 | 329129 |
| 2022-05-25 | 48.41 | $49.70 | 304640 |
| 2022-05-24 | 48.28 | $49.28 | 245840 |
| 2022-05-23 | 48.17 | $48.25 | 280268 |
| 2022-05-20 | 48.17 | $47.85 | 249266 |
| 2022-05-19 | 48.20 | $47.63 | 323880 |
| 2022-05-18 | 48.26 | $48.63 | 336840 |
| 2022-05-17 | 48.22 | $48.65 | 293400 |
| 2022-05-16 | 48.17 | $47.60 | 273360 |
| 2022-05-13 | 48.24 | $47.30 | 487600 |
| 2022-05-12 | 48.33 | $47.93 | 1.1M |
| 2022-05-11 | 48.38 | $46.33 | 490453 |
| 2022-05-10 | 48.59 | $45.45 | 497960 |
| 2022-05-09 | 48.92 | $46.73 | 497360 |
| 2022-05-06 | 49.15 | $47.05 | 439080 |
| 2022-05-05 | 49.37 | $46.83 | 238609 |
| 2022-05-04 | 49.64 | $47.90 | 253560 |
| 2022-05-03 | 49.83 | $47.63 | 421606 |
| 2022-05-02 | 50.06 | $46.33 | 447524 |
| 2022-04-29 | 50.45 | $47.63 | 329779 |
| 2022-04-28 | 50.75 | $49.55 | 185248 |
| 2022-04-27 | 50.87 | $48.70 | 319386 |
| 2022-04-26 | 51.10 | $49.90 | 268280 |
| 2022-04-25 | 51.23 | $50.35 | 224320 |
| 2022-04-22 | 51.32 | $50.58 | 163320 |
| 2022-04-21 | 51.40 | $51.13 | 207640 |
| 2022-04-20 | 51.42 | $51.03 | 189292 |
| 2022-04-19 | 51.47 | $50.58 | 189544 |
| 2022-04-18 | 51.56 | $50.00 | 223045 |
| 2022-04-14 | 51.72 | $50.30 | 223356 |
| 2022-04-13 | 51.87 | $50.85 | 268201 |
| 2022-04-12 | 51.98 | $50.58 | 318480 |
| 2022-04-11 | 52.13 | $51.13 | 200208 |
| 2022-04-08 | 52.23 | $51.53 | 253336 |
| 2022-04-07 | 52.31 | $51.43 | 200280 |
| 2022-04-06 | 52.40 | $51.88 | 291480 |
| 2022-04-05 | 52.45 | $51.53 | 284653 |
| 2022-04-04 | 52.55 | $52.38 | 325612 |
| 2022-04-01 | 52.57 | $53.33 | 299320 |
| 2022-03-31 | 52.49 | $52.85 | 176080 |
| 2022-03-30 | 52.45 | $53.20 | 256160 |
| 2022-03-29 | 52.37 | $53.43 | 492730 |
| 2022-03-28 | 52.26 | $52.58 | 295538 |
| 2022-03-25 | 52.22 | $52.58 | 163701 |
| 2022-03-24 | 52.19 | $51.78 | 128160 |
| 2022-03-23 | 52.23 | $51.40 | 169120 |
| 2022-03-22 | 52.32 | $51.83 | 224080 |
| 2022-03-21 | 52.37 | $52.10 | 195897 |
| 2022-03-18 | 52.40 | $52.18 | 333640 |
| 2022-03-17 | 52.42 | $52.03 | 154282 |
| 2022-03-16 | 52.46 | $51.70 | 267693 |
| 2022-03-15 | 52.54 | $51.70 | 265960 |
| 2022-03-14 | 52.63 | $52.15 | 261040 |
| 2022-03-11 | 52.68 | $52.63 | 299360 |
| 2022-03-10 | 52.68 | $53.03 | 190048 |
| 2022-03-09 | 52.65 | $52.63 | 293652 |
| 2022-03-08 | 52.65 | $53.40 | 349240 |
| 2022-03-07 | 52.57 | $54.40 | 330000 |
| 2022-03-04 | 52.38 | $54.43 | 326280 |
| 2022-03-03 | 52.16 | $53.53 | 248970 |
| 2022-03-02 | 52.02 | $52.88 | 200720 |
| 2022-03-01 | 51.92 | $52.53 | 399363 |
| 2022-02-28 | 51.86 | $52.05 | 498295 |
| 2022-02-25 | 51.84 | $51.50 | 257846 |
| 2022-02-24 | 51.88 | $51.00 | 356400 |
| 2022-02-23 | 51.97 | $50.90 | 413729 |
| 2022-02-22 | 52.08 | $51.43 | 193057 |
| 2022-02-18 | 52.15 | $51.58 | 284922 |
| 2022-02-17 | 52.21 | $52.50 | 256852 |
| 2022-02-16 | 52.18 | $52.13 | 164080 |
| 2022-02-15 | 52.19 | $51.35 | 129017 |
| 2022-02-14 | 52.27 | $51.18 | 403136 |
| 2022-02-11 | 52.39 | $51.43 | 319200 |
| 2022-02-10 | 52.49 | $50.40 | 309737 |
| 2022-02-09 | 52.71 | $50.90 | 217560 |
| 2022-02-08 | 52.90 | $50.38 | 238760 |
| 2022-02-07 | 53.17 | $50.88 | 325985 |
| 2022-02-04 | 53.41 | $51.03 | 433207 |
| 2022-02-03 | 53.66 | $51.58 | 253240 |
| 2022-02-02 | 53.88 | $52.33 | 245400 |
| 2022-02-01 | 54.04 | $52.28 | 205103 |
| 2022-01-31 | 54.22 | $52.43 | 418040 |
| 2022-01-28 | 54.41 | $52.25 | 284640 |
| 2022-01-27 | 54.64 | $51.43 | 251440 |
| 2022-01-26 | 54.98 | $51.85 | 320320 |
| 2022-01-25 | 55.31 | $53.28 | 326298 |
| 2022-01-24 | 55.52 | $53.60 | 426875 |
| 2022-01-21 | 55.72 | $52.93 | 350480 |
| 2022-01-20 | 56.01 | $52.88 | 307524 |
| 2022-01-19 | 56.34 | $54.08 | 318047 |
| 2022-01-18 | 56.58 | $55.72 | 177080 |
| 2022-01-14 | 56.67 | $56.68 | 209840 |
| 2022-01-13 | 56.67 | $56.68 | 174326 |
| 2022-01-12 | 56.67 | $56.20 | 172560 |
| 2022-01-11 | 56.72 | $56.45 | 186618 |
| 2022-01-10 | 56.75 | $57.05 | 243600 |
| 2022-01-07 | 56.72 | $57.65 | 272080 |
| 2022-01-06 | 56.62 | $58.22 | 191255 |
| 2022-01-05 | 56.45 | $58.18 | 400040 |
| 2022-01-04 | 56.27 | $58.50 | 452186 |
| 2022-01-03 | 56.04 | $57.88 | 251539 |
| 2021-12-31 | 55.84 | $57.30 | 121800 |
| 2021-12-30 | 55.69 | $57.33 | 181540 |
| 2021-12-29 | 55.52 | $57.20 | 140370 |
| 2021-12-28 | 55.34 | $56.88 | 164980 |
| 2021-12-27 | 55.18 | $56.80 | 477335 |
| 2021-12-23 | 55.01 | $56.30 | 244520 |
| 2021-12-22 | 54.87 | $55.88 | 206320 |
| 2021-12-21 | 54.77 | $55.65 | 190686 |
| 2021-12-20 | 54.67 | $55.45 | 370440 |
| 2021-12-17 | 54.59 | $55.72 | 1.2M |
| 2021-12-16 | 54.47 | $55.90 | 289000 |
| 2021-12-15 | 54.32 | $56.30 | 356810 |
| 2021-12-14 | 54.11 | $55.15 | 223260 |
| 2021-12-13 | 54.00 | $55.70 | 308534 |
| 2021-12-10 | 53.83 | $55.13 | 216560 |
| 2021-12-09 | 53.69 | $54.95 | 188804 |
| 2021-12-08 | 53.56 | $55.15 | 273131 |
| 2021-12-07 | 53.39 | $54.73 | 224480 |
| 2021-12-06 | 53.25 | $54.60 | 267768 |
| 2021-12-03 | 53.10 | $53.33 | 236858 |
| 2021-12-02 | 53.08 | $53.33 | 366360 |
| 2021-12-01 | 53.05 | $51.97 | 364120 |
| 2021-11-30 | 53.17 | $52.43 | 639320 |
| 2021-11-29 | 53.25 | $52.38 | 306640 |
| 2021-11-26 | 53.34 | $52.83 | 234120 |
| 2021-11-24 | 53.39 | $53.80 | 217455 |
| 2021-11-23 | 53.35 | $53.72 | 272920 |
| 2021-11-22 | 53.31 | $53.53 | 375602 |
| 2021-11-19 | 53.28 | $53.15 | 319000 |
| 2021-11-18 | 53.30 | $53.35 | 222538 |
| 2021-11-17 | 53.29 | $53.35 | 341767 |
| 2021-11-16 | 53.29 | $53.22 | 206920 |
| 2021-11-15 | 53.29 | $53.60 | 335217 |
| 2021-11-12 | 53.26 | $53.48 | 297280 |
| 2021-11-11 | 53.24 | $53.43 | 152175 |
| 2021-11-10 | 53.22 | $53.40 | 256760 |
| 2021-11-09 | 53.20 | $54.03 | 223040 |
| 2021-11-08 | 53.11 | $53.80 | 399140 |
| 2021-11-05 | 53.04 | $53.03 | 255891 |
| 2021-11-04 | 53.04 | $52.08 | 274653 |
| 2021-11-03 | 53.14 | $53.22 | 249400 |
| 2021-11-02 | 53.13 | $53.00 | 241453 |
| 2021-11-01 | 53.15 | $52.85 | 290920 |
| 2021-10-29 | 53.18 | $52.58 | 228240 |
| 2021-10-28 | 53.24 | $53.25 | 152584 |
| 2021-10-27 | 53.24 | $52.85 | 214120 |
| 2021-10-26 | 53.28 | $53.10 | 228200 |
| 2021-10-25 | 53.30 | $53.13 | 298240 |
| 2021-10-22 | 53.32 | $53.20 | 234240 |
| 2021-10-21 | 53.33 | $53.68 | 193685 |
| 2021-10-20 | 53.29 | $54.43 | 184160 |
| 2021-10-19 | 53.17 | $53.83 | 275002 |
| 2021-10-18 | 53.10 | $54.33 | 216494 |
| 2021-10-15 | 52.97 | $54.23 | 309520 |
| 2021-10-14 | 52.84 | $53.65 | 275092 |
| 2021-10-13 | 52.76 | $53.03 | 375640 |
| 2021-10-12 | 52.73 | $52.70 | 248000 |
| 2021-10-11 | 52.73 | $52.55 | 215095 |
| 2021-10-08 | 52.75 | $52.88 | 116400 |
| 2021-10-07 | 52.74 | $53.10 | 196764 |
| 2021-10-06 | 52.70 | $53.03 | 179331 |
| 2021-10-05 | 52.66 | $52.63 | 273720 |
| 2021-10-04 | 52.67 | $53.05 | 296933 |
| 2021-10-01 | 52.63 | $52.15 | 278452 |
| 2021-09-30 | 52.68 | $51.65 | 294360 |
| 2021-09-29 | 52.79 | $52.40 | 227560 |
| 2021-09-28 | 52.83 | $52.00 | 461280 |
| 2021-09-27 | 52.91 | $52.03 | 326640 |
| 2021-09-24 | 53.01 | $52.43 | 174135 |
| 2021-09-23 | 53.07 | $53.08 | 272680 |
| 2021-09-22 | 53.07 | $52.80 | 253295 |
| 2021-09-21 | 53.09 | $52.20 | 209520 |
| 2021-09-20 | 53.19 | $52.58 | 486924 |
| 2021-09-17 | 53.25 | $52.18 | 730321 |
| 2021-09-16 | 53.37 | $52.73 | 202331 |
| 2021-09-15 | 53.43 | $53.03 | 277520 |
| 2021-09-14 | 53.47 | $52.55 | 336680 |
| 2021-09-13 | 53.57 | $52.13 | 406962 |
| 2021-09-10 | 53.72 | $51.55 | 341561 |
| 2021-09-09 | 53.95 | $52.47 | 262136 |
| 2021-09-08 | 54.11 | $53.58 | 256013 |
| 2021-09-07 | 54.16 | $53.55 | 395420 |
| 2021-09-03 | 54.23 | $54.30 | 223520 |
| 2021-09-02 | 54.22 | $54.43 | 234160 |
| 2021-09-01 | 54.20 | $53.98 | 174720 |
| 2021-08-31 | 54.22 | $53.43 | 225960 |
| 2021-08-30 | 54.31 | $53.48 | 234288 |
| 2021-08-27 | 54.39 | $53.00 | 340360 |
| 2021-08-26 | 54.54 | $52.85 | 371813 |
| 2021-08-25 | 54.72 | $53.28 | 210160 |
| 2021-08-24 | 54.87 | $53.53 | 191572 |
| 2021-08-23 | 55.01 | $53.93 | 187880 |
| 2021-08-20 | 55.12 | $54.55 | 233930 |
| 2021-08-19 | 55.18 | $54.38 | 193692 |
| 2021-08-18 | 55.27 | $54.30 | 216729 |
| 2021-08-17 | 55.37 | $55.05 | 240920 |
| 2021-08-16 | 55.40 | $54.95 | 290737 |
| 2021-08-13 | 55.45 | $54.97 | 361480 |
| 2021-08-12 | 55.50 | $54.10 | 1.2M |
| 2021-08-11 | 55.65 | $55.78 | 163840 |
| 2021-08-10 | 55.64 | $56.08 | 145296 |
| 2021-08-09 | 55.59 | $56.48 | 121560 |
| 2021-08-06 | 55.50 | $56.63 | 157211 |
| 2021-08-05 | 55.38 | $56.18 | 110920 |
| 2021-08-04 | 55.29 | $55.70 | 174778 |
| 2021-08-03 | 55.25 | $56.48 | 238685 |
| 2021-08-02 | 55.12 | $56.25 | 179600 |
| 2021-07-30 | 55.00 | $56.75 | 219480 |
| 2021-07-29 | 54.82 | $56.70 | 198045 |
| 2021-07-28 | 54.62 | $56.43 | 151392 |
| 2021-07-27 | 54.43 | $56.13 | 155640 |
| 2021-07-26 | 54.25 | $55.70 | 240417 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
25.09
2026-07-22
Close Price
$25.12
Vol: 306413
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.38
Average
34.68
Maximum
57.23
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 25.09 | $25.12 | 306413 |
| 2026-07-21 | 25.08 | $25.28 | 270117 |
| 2026-07-20 | 25.04 | $25.19 | 258302 |
| 2026-07-17 | 25.00 | $25.56 | 372225 |
| 2026-07-16 | 24.91 | $25.63 | 452400 |
| 2026-07-15 | 24.80 | $24.83 | 258009 |
| 2026-07-14 | 24.77 | $24.70 | 302400 |
| 2026-07-13 | 24.75 | $24.84 | 394538 |
| 2026-07-10 | 24.71 | $24.87 | 363022 |
| 2026-07-09 | 24.66 | $24.75 | 460600 |
| 2026-07-08 | 24.62 | $24.97 | 536611 |
| 2026-07-07 | 24.56 | $24.95 | 350205 |
| 2026-07-06 | 24.49 | $25.08 | 358215 |
| 2026-07-02 | 24.40 | $25.54 | 326000 |
| 2026-07-01 | 24.26 | $25.12 | 335732 |
| 2026-06-30 | 24.16 | $24.93 | 386700 |
| 2026-06-29 | 24.06 | $25.16 | 462000 |
| 2026-06-26 | 23.94 | $24.90 | 1.3M |
| 2026-06-25 | 23.84 | $24.27 | 486807 |
| 2026-06-24 | 23.80 | $24.14 | 454129 |
| 2026-06-23 | 23.77 | $24.08 | 303919 |
| 2026-06-22 | 23.74 | $23.77 | 567760 |
| 2026-06-18 | 23.75 | $23.16 | 968435 |
| 2026-06-17 | 23.81 | $22.99 | 432413 |
| 2026-06-16 | 23.90 | $23.86 | 411400 |
| 2026-06-15 | 23.90 | $23.79 | 367600 |
| 2026-06-12 | 23.90 | $24.04 | 382216 |
| 2026-06-11 | 23.88 | $23.92 | 409500 |
| 2026-06-10 | 23.86 | $23.88 | 435753 |
| 2026-06-09 | 23.84 | $24.31 | 424900 |
| 2026-06-08 | 23.78 | $23.91 | 285738 |
| 2026-06-05 | 23.75 | $23.90 | 302001 |
| 2026-06-04 | 23.71 | $23.72 | 312600 |
| 2026-06-03 | 23.70 | $23.51 | 360663 |
| 2026-06-02 | 23.70 | $23.82 | 282715 |
| 2026-06-01 | 23.66 | $23.54 | 362205 |
| 2026-05-29 | 23.66 | $23.98 | 348033 |
| 2026-05-28 | 23.61 | $24.27 | 348366 |
| 2026-05-27 | 23.53 | $24.11 | 365482 |
| 2026-05-26 | 23.46 | $24.07 | 496449 |
| 2026-05-22 | 23.39 | $23.75 | 271709 |
| 2026-05-21 | 23.35 | $23.88 | 376500 |
| 2026-05-20 | 23.29 | $23.74 | 369412 |
| 2026-05-19 | 23.25 | $23.59 | 335000 |
| 2026-05-18 | 23.22 | $23.67 | 365617 |
| 2026-05-15 | 23.17 | $23.02 | 409000 |
| 2026-05-14 | 23.20 | $23.02 | 299400 |
| 2026-05-13 | 23.22 | $23.00 | 270714 |
| 2026-05-12 | 23.25 | $22.98 | 564643 |
| 2026-05-11 | 23.28 | $22.85 | 510101 |
| 2026-05-08 | 23.32 | $23.35 | 530946 |
| 2026-05-07 | 23.32 | $23.30 | 470900 |
| 2026-05-06 | 23.31 | $23.29 | 434282 |
| 2026-05-05 | 23.31 | $23.25 | 447500 |
| 2026-05-04 | 23.30 | $22.99 | 471300 |
| 2026-05-01 | 23.30 | $23.56 | 227604 |
| 2026-04-30 | 23.25 | $23.41 | 292495 |
| 2026-04-29 | 23.20 | $23.17 | 359537 |
| 2026-04-28 | 23.16 | $23.74 | 306600 |
| 2026-04-27 | 23.06 | $23.35 | 431100 |
| 2026-04-24 | 22.99 | $23.52 | 430100 |
| 2026-04-23 | 22.89 | $23.17 | 204800 |
| 2026-04-22 | 22.82 | $23.07 | 229945 |
| 2026-04-21 | 22.75 | $23.37 | 217746 |
| 2026-04-20 | 22.65 | $23.41 | 286031 |
| 2026-04-17 | 22.53 | $23.51 | 282449 |
| 2026-04-16 | 22.40 | $23.07 | 233391 |
| 2026-04-15 | 22.31 | $23.24 | 315300 |
| 2026-04-14 | 22.19 | $23.22 | 351211 |
| 2026-04-13 | 22.08 | $23.21 | 397452 |
| 2026-04-10 | 21.96 | $23.05 | 347600 |
| 2026-04-09 | 21.85 | $22.74 | 564242 |
| 2026-04-08 | 21.76 | $22.15 | 544527 |
| 2026-04-07 | 21.73 | $21.95 | 339000 |
| 2026-04-06 | 21.73 | $21.57 | 225152 |
| 2026-04-02 | 21.76 | $21.68 | 408226 |
| 2026-04-01 | 21.79 | $21.15 | 374625 |
| 2026-03-31 | 21.88 | $21.43 | 551353 |
| 2026-03-30 | 21.95 | $21.66 | 262221 |
| 2026-03-27 | 22.01 | $21.41 | 305212 |
| 2026-03-26 | 22.11 | $21.88 | 242100 |
| 2026-03-25 | 22.16 | $21.72 | 369600 |
| 2026-03-24 | 22.24 | $21.71 | 327300 |
| 2026-03-23 | 22.33 | $22.00 | 461718 |
| 2026-03-20 | 22.39 | $21.81 | 860500 |
| 2026-03-19 | 22.49 | $22.18 | 434912 |
| 2026-03-18 | 22.56 | $22.11 | 409550 |
| 2026-03-17 | 22.64 | $22.26 | 365800 |
| 2026-03-16 | 22.72 | $22.21 | 279000 |
| 2026-03-13 | 22.81 | $21.99 | 245900 |
| 2026-03-12 | 22.93 | $22.13 | 321000 |
| 2026-03-11 | 23.04 | $22.02 | 359146 |
| 2026-03-10 | 23.18 | $22.27 | 726717 |
| 2026-03-09 | 23.30 | $22.56 | 671500 |
| 2026-03-06 | 23.40 | $22.53 | 444875 |
| 2026-03-05 | 23.51 | $22.85 | 543986 |
| 2026-03-04 | 23.60 | $23.16 | 842505 |
| 2026-03-03 | 23.66 | $23.31 | 611400 |
| 2026-03-02 | 23.70 | $23.58 | 585563 |
| 2026-02-27 | 23.71 | $23.28 | 404100 |
| 2026-02-26 | 23.76 | $23.56 | 704813 |
| 2026-02-25 | 23.77 | $23.39 | 572646 |
| 2026-02-24 | 23.80 | $23.40 | 835316 |
| 2026-02-23 | 23.82 | $23.49 | 847001 |
| 2026-02-20 | 23.84 | $24.13 | 796100 |
| 2026-02-19 | 23.79 | $23.76 | 355329 |
| 2026-02-18 | 23.78 | $23.58 | 516669 |
| 2026-02-17 | 23.78 | $24.03 | 246146 |
| 2026-02-13 | 23.73 | $23.96 | 430119 |
| 2026-02-12 | 23.68 | $23.79 | 340900 |
| 2026-02-11 | 23.65 | $24.16 | 405226 |
| 2026-02-10 | 23.57 | $24.29 | 325111 |
| 2026-02-09 | 23.47 | $24.11 | 255600 |
| 2026-02-06 | 23.38 | $24.16 | 357314 |
| 2026-02-05 | 23.27 | $24.22 | 401305 |
| 2026-02-04 | 23.15 | $23.77 | 278105 |
| 2026-02-03 | 23.06 | $23.33 | 404000 |
| 2026-02-02 | 23.01 | $23.04 | 386058 |
| 2026-01-30 | 22.97 | $23.39 | 569511 |
| 2026-01-29 | 22.89 | $23.13 | 492400 |
| 2026-01-28 | 22.83 | $22.54 | 546807 |
| 2026-01-27 | 22.81 | $23.20 | 363817 |
| 2026-01-26 | 22.73 | $23.14 | 350100 |
| 2026-01-23 | 22.64 | $23.60 | 443100 |
| 2026-01-22 | 22.49 | $23.35 | 380600 |
| 2026-01-21 | 22.36 | $23.38 | 601700 |
| 2026-01-20 | 22.22 | $22.91 | 412900 |
| 2026-01-16 | 22.12 | $23.10 | 393431 |
| 2026-01-15 | 21.99 | $22.87 | 329139 |
| 2026-01-14 | 21.88 | $22.75 | 360350 |
| 2026-01-13 | 21.79 | $22.39 | 590500 |
| 2026-01-12 | 21.72 | $22.36 | 411625 |
| 2026-01-09 | 21.66 | $22.36 | 385939 |
| 2026-01-08 | 21.59 | $22.62 | 579600 |
| 2026-01-07 | 21.50 | $21.68 | 443100 |
| 2026-01-06 | 21.50 | $21.65 | 514612 |
| 2026-01-05 | 21.49 | $21.43 | 500400 |
| 2026-01-02 | 21.51 | $21.31 | 520030 |
| 2025-12-31 | 21.55 | $21.19 | 416700 |
| 2025-12-30 | 21.59 | $21.35 | 474508 |
| 2025-12-29 | 21.63 | $21.26 | 535200 |
| 2025-12-26 | 21.67 | $21.31 | 510233 |
| 2025-12-24 | 21.72 | $21.30 | 295724 |
| 2025-12-23 | 21.76 | $21.01 | 400629 |
| 2025-12-22 | 21.84 | $21.21 | 632100 |
| 2025-12-19 | 21.90 | $21.46 | 2.0M |
| 2025-12-18 | 21.93 | $22.05 | 409325 |
| 2025-12-17 | 21.90 | $22.15 | 506905 |
| 2025-12-16 | 21.85 | $22.26 | 450707 |
| 2025-12-15 | 21.79 | $22.42 | 545400 |
| 2025-12-12 | 21.71 | $21.91 | 289131 |
| 2025-12-11 | 21.67 | $21.91 | 354513 |
| 2025-12-10 | 21.63 | $21.99 | 558729 |
| 2025-12-09 | 21.59 | $21.72 | 341622 |
| 2025-12-08 | 21.56 | $21.65 | 689443 |
| 2025-12-05 | 21.55 | $21.44 | 388400 |
| 2025-12-04 | 21.55 | $21.86 | 598100 |
| 2025-12-03 | 21.51 | $21.79 | 571400 |
| 2025-12-02 | 21.48 | $21.81 | 473400 |
| 2025-12-01 | 21.44 | $21.72 | 589033 |
| 2025-11-28 | 21.41 | $21.80 | 174039 |
| 2025-11-26 | 21.37 | $21.88 | 790020 |
| 2025-11-25 | 21.33 | $21.78 | 916013 |
| 2025-11-24 | 21.29 | $21.73 | 676100 |
| 2025-11-21 | 21.25 | $21.29 | 486700 |
| 2025-11-20 | 21.27 | $20.56 | 508400 |
| 2025-11-19 | 21.36 | $20.74 | 479554 |
| 2025-11-18 | 21.44 | $21.01 | 475500 |
| 2025-11-17 | 21.50 | $20.99 | 503900 |
| 2025-11-14 | 21.57 | $21.59 | 354400 |
| 2025-11-13 | 21.59 | $21.36 | 590100 |
| 2025-11-12 | 21.62 | $21.38 | 727602 |
| 2025-11-11 | 21.67 | $21.76 | 408400 |
| 2025-11-10 | 21.67 | $21.58 | 754556 |
| 2025-11-07 | 21.69 | $21.37 | 482903 |
| 2025-11-06 | 21.73 | $21.44 | 492833 |
| 2025-11-05 | 21.77 | $21.50 | 514580 |
| 2025-11-04 | 21.80 | $21.40 | 399589 |
| 2025-11-03 | 21.84 | $21.45 | 852306 |
| 2025-10-31 | 21.89 | $21.62 | 535833 |
| 2025-10-30 | 21.92 | $21.51 | 526528 |
| 2025-10-29 | 21.96 | $21.55 | 590584 |
| 2025-10-28 | 22.01 | $21.79 | 652129 |
| 2025-10-27 | 22.04 | $21.59 | 1.2M |
| 2025-10-24 | 22.09 | $22.49 | 375558 |
| 2025-10-23 | 22.06 | $22.39 | 291800 |
| 2025-10-22 | 22.05 | $22.27 | 332400 |
| 2025-10-21 | 22.04 | $22.08 | 395128 |
| 2025-10-20 | 22.06 | $22.18 | 300530 |
| 2025-10-17 | 22.07 | $21.98 | 390500 |
| 2025-10-16 | 22.11 | $22.01 | 673319 |
| 2025-10-15 | 22.15 | $22.55 | 529000 |
| 2025-10-14 | 22.15 | $21.58 | 464530 |
| 2025-10-13 | 22.24 | $21.29 | 774560 |
| 2025-10-10 | 22.37 | $21.33 | 498234 |
| 2025-10-09 | 22.51 | $21.59 | 375007 |
| 2025-10-08 | 22.64 | $21.88 | 493800 |
| 2025-10-07 | 22.74 | $21.91 | 593900 |
| 2025-10-06 | 22.84 | $22.23 | 449838 |
| 2025-10-03 | 22.92 | $22.54 | 367944 |
| 2025-10-02 | 22.97 | $22.55 | 338886 |
| 2025-10-01 | 23.02 | $22.69 | 446107 |
| 2025-09-30 | 23.06 | $22.93 | 558400 |
| 2025-09-29 | 23.08 | $22.73 | 456977 |
| 2025-09-26 | 23.11 | $22.90 | 433600 |
| 2025-09-25 | 23.13 | $22.80 | 453900 |
| 2025-09-24 | 23.16 | $22.73 | 427800 |
| 2025-09-23 | 23.20 | $23.03 | 438430 |
| 2025-09-22 | 23.20 | $23.28 | 578129 |
| 2025-09-19 | 23.18 | $22.93 | 937700 |
| 2025-09-18 | 23.19 | $23.57 | 595718 |
| 2025-09-17 | 23.12 | $23.22 | 559000 |
| 2025-09-16 | 23.09 | $23.31 | 306869 |
| 2025-09-15 | 23.04 | $23.36 | 356812 |
| 2025-09-12 | 22.98 | $23.65 | 429504 |
| 2025-09-11 | 22.89 | $23.42 | 349200 |
| 2025-09-10 | 22.81 | $23.28 | 577406 |
| 2025-09-09 | 22.74 | $22.80 | 519984 |
| 2025-09-08 | 22.71 | $23.41 | 894626 |
| 2025-09-05 | 22.62 | $23.20 | 743733 |
| 2025-09-04 | 22.54 | $22.66 | 724995 |
| 2025-09-03 | 22.51 | $22.81 | 563155 |
| 2025-09-02 | 22.47 | $22.89 | 680992 |
| 2025-08-29 | 22.41 | $22.89 | 658108 |
| 2025-08-28 | 22.35 | $22.86 | 337000 |
| 2025-08-27 | 22.29 | $23.09 | 523093 |
| 2025-08-26 | 22.20 | $22.36 | 597096 |
| 2025-08-25 | 22.19 | $22.52 | 514100 |
| 2025-08-22 | 22.15 | $22.51 | 506185 |
| 2025-08-21 | 22.12 | $22.01 | 387601 |
| 2025-08-20 | 22.15 | $22.04 | 562285 |
| 2025-08-19 | 22.17 | $22.26 | 416347 |
| 2025-08-18 | 22.18 | $21.81 | 636517 |
| 2025-08-15 | 22.23 | $21.94 | 519000 |
| 2025-08-14 | 22.28 | $22.18 | 794048 |
| 2025-08-13 | 22.31 | $22.33 | 757258 |
| 2025-08-12 | 22.33 | $22.42 | 701495 |
| 2025-08-11 | 22.34 | $21.93 | 483735 |
| 2025-08-08 | 22.40 | $22.07 | 374800 |
| 2025-08-07 | 22.46 | $22.37 | 383000 |
| 2025-08-06 | 22.49 | $22.20 | 497500 |
| 2025-08-05 | 22.54 | $22.16 | 367403 |
| 2025-08-04 | 22.60 | $22.29 | 596260 |
| 2025-08-01 | 22.65 | $21.82 | 494000 |
| 2025-07-31 | 22.74 | $22.00 | 560900 |
| 2025-07-30 | 22.82 | $22.15 | 489111 |
| 2025-07-29 | 22.89 | $22.62 | 427600 |
| 2025-07-28 | 22.92 | $22.44 | 416527 |
| 2025-07-25 | 22.95 | $22.86 | 215200 |
| 2025-07-24 | 22.95 | $22.79 | 390000 |
| 2025-07-23 | 22.95 | $23.37 | 355932 |
| 2025-07-22 | 22.89 | $23.16 | 333500 |
| 2025-07-21 | 22.84 | $22.88 | 359500 |
| 2025-07-18 | 22.82 | $22.60 | 511400 |
| 2025-07-17 | 22.83 | $22.92 | 348400 |
| 2025-07-16 | 22.81 | $23.15 | 512106 |
| 2025-07-15 | 22.76 | $22.86 | 372406 |
| 2025-07-14 | 22.75 | $23.45 | 466619 |
| 2025-07-11 | 22.68 | $23.24 | 578042 |
| 2025-07-10 | 22.62 | $23.11 | 475600 |
| 2025-07-09 | 22.58 | $22.87 | 451000 |
| 2025-07-08 | 22.56 | $22.95 | 541300 |
| 2025-07-07 | 22.53 | $22.41 | 545100 |
| 2025-07-03 | 22.55 | $22.75 | 212300 |
| 2025-07-02 | 22.53 | $22.62 | 911908 |
| 2025-07-01 | 22.52 | $22.36 | 546243 |
| 2025-06-30 | 22.53 | $22.20 | 527772 |
| 2025-06-27 | 22.56 | $22.25 | 329000 |
| 2025-06-26 | 22.57 | $22.34 | 447949 |
| 2025-06-25 | 22.58 | $22.01 | 398413 |
| 2025-06-24 | 22.62 | $22.32 | 418500 |
| 2025-06-23 | 22.62 | $22.64 | 417556 |
| 2025-06-20 | 22.58 | $22.56 | 1.3M |
| 2025-06-18 | 22.55 | $22.88 | 458339 |
| 2025-06-17 | 22.48 | $22.73 | 473300 |
| 2025-06-16 | 22.42 | $22.98 | 489043 |
| 2025-06-13 | 22.33 | $23.23 | 480500 |
| 2025-06-12 | 22.20 | $23.41 | 679764 |
| 2025-06-11 | 22.05 | $22.95 | 642331 |
| 2025-06-10 | 21.93 | $22.79 | 674600 |
| 2025-06-09 | 21.81 | $22.87 | 639000 |
| 2025-06-06 | 21.68 | $22.41 | 538344 |
| 2025-06-05 | 21.58 | $21.90 | 286900 |
| 2025-06-04 | 21.52 | $21.79 | 625422 |
| 2025-06-03 | 21.46 | $21.60 | 321216 |
| 2025-06-02 | 21.41 | $21.58 | 470300 |
| 2025-05-30 | 21.37 | $21.73 | 514011 |
| 2025-05-29 | 21.30 | $22.02 | 439398 |
| 2025-05-28 | 21.20 | $21.80 | 354900 |
| 2025-05-27 | 21.11 | $21.87 | 540150 |
| 2025-05-23 | 21.01 | $21.20 | 393220 |
| 2025-05-22 | 20.97 | $20.96 | 432539 |
| 2025-05-21 | 20.95 | $21.03 | 434400 |
| 2025-05-20 | 20.92 | $21.78 | 589800 |
| 2025-05-19 | 20.81 | $21.94 | 425647 |
| 2025-05-16 | 20.68 | $21.72 | 550300 |
| 2025-05-15 | 20.56 | $21.16 | 482541 |
| 2025-05-14 | 20.49 | $20.77 | 710428 |
| 2025-05-13 | 20.46 | $20.77 | 653600 |
| 2025-05-12 | 20.43 | $20.92 | 747644 |
| 2025-05-09 | 20.38 | $20.14 | 643715 |
| 2025-05-08 | 20.41 | $20.26 | 647300 |
| 2025-05-07 | 20.45 | $20.08 | 561011 |
| 2025-05-06 | 20.51 | $20.30 | 539200 |
| 2025-05-05 | 20.57 | $20.31 | 685600 |
| 2025-05-02 | 20.66 | $21.18 | 833810 |
| 2025-05-01 | 20.68 | $20.63 | 717200 |
| 2025-04-30 | 20.78 | $20.17 | 989142 |
| 2025-04-29 | 20.96 | $20.02 | 1.4M |
| 2025-04-28 | 21.18 | $20.89 | 629556 |
| 2025-04-25 | 21.35 | $20.45 | 539395 |
| 2025-04-24 | 21.58 | $20.47 | 761096 |
| 2025-04-23 | 21.84 | $20.35 | 724160 |
| 2025-04-22 | 22.14 | $20.53 | 779120 |
| 2025-04-21 | 22.46 | $19.98 | 790002 |
| 2025-04-17 | 22.85 | $20.40 | 584400 |
| 2025-04-16 | 23.23 | $20.30 | 714647 |
| 2025-04-15 | 23.65 | $20.75 | 687880 |
| 2025-04-14 | 24.06 | $20.90 | 1.0M |
| 2025-04-11 | 24.48 | $20.25 | 1.6M |
| 2025-04-10 | 24.99 | $20.58 | 2.4M |
| 2025-04-09 | 25.49 | $23.80 | 1.1M |
| 2025-04-08 | 25.70 | $23.00 | 696164 |
| 2025-04-07 | 25.99 | $24.05 | 925347 |
| 2025-04-04 | 26.20 | $25.20 | 823708 |
| 2025-04-03 | 26.32 | $25.63 | 557046 |
| 2025-04-02 | 26.40 | $26.48 | 448820 |
| 2025-04-01 | 26.40 | $26.43 | 447520 |
| 2025-03-31 | 26.42 | $26.50 | 331880 |
| 2025-03-28 | 26.45 | $26.43 | 258737 |
| 2025-03-27 | 26.48 | $26.45 | 381360 |
| 2025-03-26 | 26.53 | $26.38 | 420900 |
| 2025-03-25 | 26.59 | $26.13 | 559320 |
| 2025-03-24 | 26.68 | $26.48 | 329582 |
| 2025-03-21 | 26.74 | $26.10 | 822535 |
| 2025-03-20 | 26.84 | $26.48 | 426960 |
| 2025-03-19 | 26.91 | $26.38 | 579880 |
| 2025-03-18 | 26.99 | $26.38 | 457860 |
| 2025-03-17 | 27.07 | $26.80 | 627846 |
| 2025-03-14 | 27.11 | $26.43 | 535490 |
| 2025-03-13 | 27.18 | $25.65 | 491680 |
| 2025-03-12 | 27.33 | $25.98 | 720600 |
| 2025-03-11 | 27.46 | $25.88 | 1.1M |
| 2025-03-10 | 27.60 | $26.92 | 1.3M |
| 2025-03-07 | 27.64 | $27.85 | 804000 |
| 2025-03-06 | 27.59 | $27.60 | 729529 |
| 2025-03-05 | 27.57 | $27.78 | 807760 |
| 2025-03-04 | 27.52 | $28.23 | 710640 |
| 2025-03-03 | 27.43 | $28.28 | 666891 |
| 2025-02-28 | 27.34 | $28.17 | 817992 |
| 2025-02-27 | 27.26 | $28.25 | 631598 |
| 2025-02-26 | 27.16 | $28.00 | 1.0M |
| 2025-02-25 | 27.09 | $28.63 | 1.4M |
| 2025-02-24 | 26.97 | $27.00 | 766160 |
| 2025-02-21 | 27.01 | $26.98 | 692160 |
| 2025-02-20 | 27.06 | $26.73 | 577826 |
| 2025-02-19 | 27.14 | $26.23 | 763694 |
| 2025-02-18 | 27.29 | $26.65 | 623022 |
| 2025-02-14 | 27.40 | $26.58 | 580549 |
| 2025-02-13 | 27.53 | $26.78 | 598804 |
| 2025-02-12 | 27.65 | $26.55 | 398760 |
| 2025-02-11 | 27.80 | $27.00 | 506880 |
| 2025-02-10 | 27.92 | $26.90 | 658870 |
| 2025-02-07 | 28.05 | $27.10 | 485884 |
| 2025-02-06 | 28.16 | $27.30 | 702708 |
| 2025-02-05 | 28.27 | $27.35 | 801241 |
| 2025-02-04 | 28.37 | $27.68 | 415360 |
| 2025-02-03 | 28.45 | $27.55 | 370720 |
| 2025-01-31 | 28.55 | $28.40 | 401680 |
| 2025-01-30 | 28.57 | $28.33 | 359083 |
| 2025-01-29 | 28.59 | $27.70 | 601466 |
| 2025-01-28 | 28.67 | $28.20 | 474458 |
| 2025-01-27 | 28.70 | $29.42 | 404532 |
| 2025-01-24 | 28.61 | $28.83 | 345320 |
| 2025-01-23 | 28.57 | $28.78 | 377826 |
| 2025-01-22 | 28.54 | $28.63 | 456960 |
| 2025-01-21 | 28.51 | $29.13 | 490324 |
| 2025-01-17 | 28.42 | $28.80 | 333024 |
| 2025-01-16 | 28.37 | $28.75 | 304080 |
| 2025-01-15 | 28.32 | $28.45 | 351692 |
| 2025-01-14 | 28.31 | $28.45 | 465960 |
| 2025-01-13 | 28.31 | $28.28 | 431829 |
| 2025-01-10 | 28.32 | $27.98 | 392720 |
| 2025-01-08 | 28.37 | $28.80 | 415520 |
| 2025-01-07 | 28.34 | $28.38 | 342960 |
| 2025-01-06 | 28.36 | $28.60 | 385899 |
| 2025-01-03 | 28.36 | $28.80 | 733002 |
| 2025-01-02 | 28.35 | $28.68 | 331984 |
| 2024-12-31 | 28.35 | $28.40 | 643960 |
| 2024-12-30 | 28.39 | $27.88 | 369690 |
| 2024-12-27 | 28.49 | $27.95 | 371950 |
| 2024-12-26 | 28.61 | $28.05 | 653480 |
| 2024-12-24 | 28.72 | $28.03 | 232280 |
| 2024-12-23 | 28.86 | $27.60 | 849500 |
| 2024-12-20 | 29.05 | $27.93 | 1.4M |
| 2024-12-19 | 29.22 | $27.33 | 562640 |
| 2024-12-18 | 29.47 | $27.68 | 519280 |
| 2024-12-17 | 29.70 | $29.10 | 512476 |
| 2024-12-16 | 29.79 | $29.30 | 584080 |
| 2024-12-13 | 29.87 | $29.35 | 727150 |
| 2024-12-12 | 29.96 | $29.28 | 707381 |
| 2024-12-11 | 30.07 | $29.45 | 924720 |
| 2024-12-10 | 30.18 | $29.13 | 643600 |
| 2024-12-09 | 30.34 | $29.42 | 1.1M |
| 2024-12-06 | 30.49 | $29.20 | 408142 |
| 2024-12-05 | 30.69 | $29.65 | 410326 |
| 2024-12-04 | 30.87 | $29.73 | 583687 |
| 2024-12-03 | 31.05 | $30.03 | 671258 |
| 2024-12-02 | 31.23 | $30.50 | 497218 |
| 2024-11-29 | 31.37 | $30.80 | 238480 |
| 2024-11-27 | 31.50 | $30.80 | 523975 |
| 2024-11-26 | 31.65 | $31.18 | 504440 |
| 2024-11-25 | 31.77 | $31.25 | 756320 |
| 2024-11-22 | 31.91 | $31.13 | 586040 |
| 2024-11-21 | 32.07 | $31.18 | 476200 |
| 2024-11-20 | 32.24 | $30.45 | 588200 |
| 2024-11-19 | 32.51 | $30.15 | 482720 |
| 2024-11-18 | 32.82 | $29.98 | 950840 |
| 2024-11-15 | 33.18 | $30.15 | 1.3M |
| 2024-11-14 | 33.55 | $31.43 | 1.2M |
| 2024-11-13 | 33.81 | $32.73 | 473678 |
| 2024-11-12 | 33.97 | $33.13 | 535504 |
| 2024-11-11 | 34.10 | $33.68 | 533294 |
| 2024-11-08 | 34.18 | $33.85 | 780400 |
| 2024-11-07 | 34.24 | $33.82 | 583251 |
| 2024-11-06 | 34.30 | $33.90 | 792160 |
| 2024-11-05 | 34.35 | $33.45 | 544160 |
| 2024-11-04 | 34.43 | $33.70 | 355647 |
| 2024-11-01 | 34.49 | $33.42 | 359320 |
| 2024-10-31 | 34.58 | $33.90 | 298912 |
| 2024-10-30 | 34.62 | $34.42 | 143859 |
| 2024-10-29 | 34.60 | $34.38 | 197645 |
| 2024-10-28 | 34.58 | $34.63 | 208080 |
| 2024-10-25 | 34.54 | $34.20 | 217160 |
| 2024-10-24 | 34.54 | $34.70 | 217968 |
| 2024-10-23 | 34.48 | $34.75 | 251964 |
| 2024-10-22 | 34.41 | $34.75 | 286822 |
| 2024-10-21 | 34.34 | $35.17 | 286300 |
| 2024-10-18 | 34.23 | $36.18 | 315105 |
| 2024-10-17 | 34.01 | $36.05 | 373167 |
| 2024-10-16 | 33.79 | $35.88 | 652407 |
| 2024-10-15 | 33.58 | $34.85 | 415611 |
| 2024-10-14 | 33.47 | $34.28 | 586609 |
| 2024-10-11 | 33.41 | $33.17 | 241448 |
| 2024-10-10 | 33.47 | $32.90 | 268760 |
| 2024-10-09 | 33.55 | $33.05 | 183000 |
| 2024-10-08 | 33.62 | $32.98 | 189724 |
| 2024-10-07 | 33.71 | $33.05 | 197186 |
| 2024-10-04 | 33.78 | $33.22 | 251485 |
| 2024-10-03 | 33.84 | $33.33 | 170403 |
| 2024-10-02 | 33.89 | $33.45 | 252332 |
| 2024-10-01 | 33.93 | $33.58 | 271258 |
| 2024-09-30 | 33.96 | $33.95 | 336920 |
| 2024-09-27 | 33.94 | $33.63 | 214258 |
| 2024-09-26 | 33.95 | $33.63 | 230454 |
| 2024-09-25 | 33.97 | $33.92 | 238419 |
| 2024-09-24 | 33.95 | $34.10 | 263240 |
| 2024-09-23 | 33.91 | $34.20 | 183720 |
| 2024-09-20 | 33.86 | $34.00 | 1.4M |
| 2024-09-19 | 33.82 | $34.38 | 274080 |
| 2024-09-18 | 33.75 | $34.33 | 300898 |
| 2024-09-17 | 33.68 | $34.38 | 277080 |
| 2024-09-16 | 33.60 | $34.35 | 276720 |
| 2024-09-13 | 33.52 | $34.40 | 259760 |
| 2024-09-12 | 33.44 | $33.95 | 323413 |
| 2024-09-11 | 33.39 | $33.17 | 423496 |
| 2024-09-10 | 33.41 | $33.80 | 283808 |
| 2024-09-09 | 33.38 | $33.20 | 294335 |
| 2024-09-06 | 33.40 | $33.40 | 342749 |
| 2024-09-05 | 33.41 | $33.55 | 337935 |
| 2024-09-04 | 33.40 | $33.30 | 212450 |
| 2024-09-03 | 33.41 | $33.13 | 336650 |
| 2024-08-30 | 33.44 | $32.80 | 560680 |
| 2024-08-29 | 33.50 | $33.13 | 485924 |
| 2024-08-28 | 33.54 | $33.55 | 346840 |
| 2024-08-27 | 33.55 | $33.42 | 468848 |
| 2024-08-26 | 33.57 | $33.22 | 412290 |
| 2024-08-23 | 33.62 | $33.63 | 1.2M |
| 2024-08-22 | 33.64 | $33.63 | 428720 |
| 2024-08-21 | 33.66 | $34.17 | 213168 |
| 2024-08-20 | 33.63 | $33.58 | 160565 |
| 2024-08-19 | 33.66 | $33.98 | 236840 |
| 2024-08-16 | 33.66 | $33.53 | 248403 |
| 2024-08-15 | 33.69 | $33.42 | 262770 |
| 2024-08-14 | 33.74 | $33.28 | 236296 |
| 2024-08-13 | 33.81 | $33.40 | 329565 |
| 2024-08-12 | 33.87 | $33.17 | 286009 |
| 2024-08-09 | 33.95 | $33.55 | 231298 |
| 2024-08-08 | 34.00 | $33.55 | 231063 |
| 2024-08-07 | 34.04 | $33.17 | 273920 |
| 2024-08-06 | 34.12 | $33.60 | 463606 |
| 2024-08-05 | 34.14 | $33.03 | 571882 |
| 2024-08-02 | 34.21 | $33.78 | 515540 |
| 2024-08-01 | 34.19 | $33.80 | 434829 |
| 2024-07-31 | 34.16 | $34.83 | 660028 |
| 2024-07-30 | 34.01 | $35.25 | 355120 |
| 2024-07-29 | 33.80 | $35.03 | 294369 |
| 2024-07-26 | 33.59 | $34.88 | 215800 |
| 2024-07-25 | 33.38 | $34.25 | 299743 |
| 2024-07-24 | 33.20 | $34.08 | 278095 |
| 2024-07-23 | 33.03 | $34.42 | 362765 |
| 2024-07-22 | 32.80 | $33.98 | 237368 |
| 2024-07-19 | 32.60 | $33.58 | 239530 |
| 2024-07-18 | 32.42 | $33.85 | 300480 |
| 2024-07-17 | 32.20 | $34.60 | 287214 |
| 2024-07-16 | 31.90 | $34.45 | 411240 |
| 2024-07-15 | 31.58 | $33.73 | 362720 |
| 2024-07-12 | 31.32 | $33.00 | 282680 |
| 2024-07-11 | 31.11 | $32.73 | 392022 |
| 2024-07-10 | 30.92 | $31.85 | 222138 |
| 2024-07-09 | 30.79 | $31.50 | 258454 |
| 2024-07-08 | 30.69 | $31.58 | 340320 |
| 2024-07-05 | 30.58 | $30.92 | 194640 |
| 2024-07-03 | 30.53 | $30.85 | 105240 |
| 2024-07-02 | 30.48 | $30.78 | 178498 |
| 2024-07-01 | 30.43 | $30.53 | 219862 |
| 2024-06-28 | 30.41 | $30.92 | 528722 |
| 2024-06-27 | 30.34 | $30.78 | 244529 |
| 2024-06-26 | 30.27 | $30.35 | 208120 |
| 2024-06-25 | 30.23 | $30.45 | 218210 |
| 2024-06-24 | 30.18 | $30.65 | 237680 |
| 2024-06-21 | 30.10 | $30.43 | 931095 |
| 2024-06-20 | 30.04 | $30.25 | 297530 |
| 2024-06-18 | 30.00 | $30.78 | 206680 |
| 2024-06-17 | 29.90 | $30.60 | 290080 |
| 2024-06-14 | 29.82 | $30.43 | 216226 |
| 2024-06-13 | 29.76 | $30.18 | 261720 |
| 2024-06-12 | 29.72 | $29.90 | 418605 |
| 2024-06-11 | 29.71 | $29.50 | 443210 |
| 2024-06-10 | 29.74 | $29.48 | 242740 |
| 2024-06-07 | 29.78 | $29.80 | 260960 |
| 2024-06-06 | 29.78 | $30.40 | 225837 |
| 2024-06-05 | 29.72 | $30.38 | 269000 |
| 2024-06-04 | 29.67 | $30.38 | 387932 |
| 2024-06-03 | 29.61 | $29.78 | 216011 |
| 2024-05-31 | 29.61 | $29.60 | 375920 |
| 2024-05-30 | 29.63 | $29.20 | 262840 |
| 2024-05-29 | 29.68 | $28.45 | 385609 |
| 2024-05-28 | 29.81 | $28.90 | 301187 |
| 2024-05-24 | 29.90 | $29.18 | 177802 |
| 2024-05-23 | 29.96 | $29.05 | 240758 |
| 2024-05-22 | 30.04 | $29.73 | 289272 |
| 2024-05-21 | 30.05 | $30.23 | 273209 |
| 2024-05-20 | 30.01 | $30.18 | 205410 |
| 2024-05-17 | 29.97 | $30.43 | 363329 |
| 2024-05-16 | 29.90 | $30.43 | 243373 |
| 2024-05-15 | 29.82 | $30.40 | 266360 |
| 2024-05-14 | 29.73 | $30.45 | 207015 |
| 2024-05-13 | 29.63 | $30.20 | 225680 |
| 2024-05-10 | 29.54 | $29.90 | 299117 |
| 2024-05-09 | 29.47 | $29.90 | 193117 |
| 2024-05-08 | 29.40 | $29.30 | 297371 |
| 2024-05-07 | 29.37 | $29.90 | 396964 |
| 2024-05-06 | 29.29 | $30.33 | 273568 |
| 2024-05-03 | 29.16 | $29.70 | 331200 |
| 2024-05-02 | 29.09 | $29.88 | 339264 |
| 2024-05-01 | 28.99 | $28.88 | 386840 |
| 2024-04-30 | 28.98 | $29.23 | 582214 |
| 2024-04-29 | 28.94 | $29.20 | 445000 |
| 2024-04-26 | 28.89 | $29.23 | 468322 |
| 2024-04-25 | 28.84 | $29.30 | 309560 |
| 2024-04-24 | 28.78 | $29.67 | 299240 |
| 2024-04-23 | 28.67 | $29.67 | 317640 |
| 2024-04-22 | 28.56 | $29.42 | 294017 |
| 2024-04-19 | 28.46 | $28.98 | 448175 |
| 2024-04-18 | 28.41 | $28.55 | 461444 |
| 2024-04-17 | 28.40 | $28.03 | 231053 |
| 2024-04-16 | 28.43 | $27.88 | 384486 |
| 2024-04-15 | 28.48 | $28.20 | 302622 |
| 2024-04-12 | 28.51 | $28.42 | 257846 |
| 2024-04-11 | 28.51 | $28.50 | 377440 |
| 2024-04-10 | 28.50 | $28.30 | 542643 |
| 2024-04-09 | 28.52 | $29.75 | 381374 |
| 2024-04-08 | 28.40 | $28.88 | 281606 |
| 2024-04-05 | 28.37 | $28.33 | 240880 |
| 2024-04-04 | 28.39 | $28.35 | 410880 |
| 2024-04-03 | 28.41 | $28.30 | 283880 |
| 2024-04-02 | 28.44 | $28.05 | 472088 |
| 2024-04-01 | 28.50 | $28.33 | 263440 |
| 2024-03-28 | 28.54 | $28.78 | 418760 |
| 2024-03-27 | 28.55 | $28.48 | 408673 |
| 2024-03-26 | 28.59 | $27.98 | 442360 |
| 2024-03-25 | 28.68 | $28.40 | 252738 |
| 2024-03-22 | 28.73 | $28.25 | 329979 |
| 2024-03-21 | 28.80 | $28.73 | 265579 |
| 2024-03-20 | 28.83 | $28.35 | 383280 |
| 2024-03-19 | 28.89 | $27.63 | 617794 |
| 2024-03-18 | 29.03 | $28.23 | 272581 |
| 2024-03-15 | 29.12 | $28.55 | 585775 |
| 2024-03-14 | 29.19 | $28.35 | 347366 |
| 2024-03-13 | 29.27 | $29.10 | 266861 |
| 2024-03-12 | 29.28 | $29.13 | 246200 |
| 2024-03-11 | 29.30 | $29.40 | 242137 |
| 2024-03-08 | 29.29 | $29.50 | 320809 |
| 2024-03-07 | 29.26 | $29.00 | 329520 |
| 2024-03-06 | 29.29 | $29.10 | 549777 |
| 2024-03-05 | 29.31 | $29.03 | 410880 |
| 2024-03-04 | 29.34 | $29.88 | 734879 |
| 2024-03-01 | 29.29 | $29.85 | 377576 |
| 2024-02-29 | 29.25 | $29.50 | 589560 |
| 2024-02-28 | 29.24 | $29.55 | 527529 |
| 2024-02-27 | 29.24 | $29.38 | 767194 |
| 2024-02-26 | 29.27 | $28.40 | 541203 |
| 2024-02-23 | 29.41 | $29.15 | 305200 |
| 2024-02-22 | 29.49 | $28.98 | 419418 |
| 2024-02-21 | 29.60 | $29.15 | 262920 |
| 2024-02-20 | 29.71 | $29.18 | 307000 |
| 2024-02-16 | 29.83 | $29.20 | 326445 |
| 2024-02-15 | 29.96 | $29.55 | 400659 |
| 2024-02-14 | 30.07 | $28.73 | 358080 |
| 2024-02-13 | 30.28 | $28.70 | 465760 |
| 2024-02-12 | 30.51 | $30.15 | 380160 |
| 2024-02-09 | 30.62 | $29.58 | 600680 |
| 2024-02-08 | 30.81 | $29.42 | 595600 |
| 2024-02-07 | 31.03 | $29.18 | 423182 |
| 2024-02-06 | 31.30 | $29.53 | 506447 |
| 2024-02-05 | 31.55 | $29.60 | 357735 |
| 2024-02-02 | 31.82 | $30.28 | 422640 |
| 2024-02-01 | 32.04 | $30.80 | 479166 |
| 2024-01-31 | 32.23 | $30.70 | 460730 |
| 2024-01-30 | 32.44 | $31.48 | 363367 |
| 2024-01-29 | 32.58 | $31.90 | 306240 |
| 2024-01-26 | 32.70 | $31.80 | 311200 |
| 2024-01-25 | 32.84 | $32.05 | 357240 |
| 2024-01-24 | 32.96 | $31.68 | 293574 |
| 2024-01-23 | 33.13 | $32.00 | 367985 |
| 2024-01-22 | 33.27 | $32.43 | 500817 |
| 2024-01-19 | 33.39 | $32.48 | 389440 |
| 2024-01-18 | 33.51 | $31.88 | 323534 |
| 2024-01-17 | 33.69 | $32.48 | 544754 |
| 2024-01-16 | 33.83 | $33.35 | 274720 |
| 2024-01-12 | 33.90 | $33.73 | 277040 |
| 2024-01-11 | 33.92 | $33.75 | 371080 |
| 2024-01-10 | 33.94 | $34.03 | 329846 |
| 2024-01-09 | 33.92 | $33.85 | 240044 |
| 2024-01-08 | 33.90 | $34.08 | 455520 |
| 2024-01-05 | 33.85 | $33.53 | 269400 |
| 2024-01-04 | 33.84 | $33.82 | 277167 |
| 2024-01-03 | 33.79 | $33.55 | 381840 |
| 2024-01-02 | 33.75 | $34.20 | 507464 |
| 2023-12-29 | 33.63 | $33.60 | 356700 |
| 2023-12-28 | 33.55 | $34.28 | 222741 |
| 2023-12-27 | 33.38 | $34.13 | 261320 |
| 2023-12-26 | 33.20 | $34.13 | 350240 |
| 2023-12-22 | 32.99 | $33.58 | 447363 |
| 2023-12-21 | 32.82 | $33.90 | 458040 |
| 2023-12-20 | 32.59 | $34.08 | 457998 |
| 2023-12-19 | 32.31 | $34.17 | 329413 |
| 2023-12-18 | 32.01 | $34.28 | 401761 |
| 2023-12-15 | 31.67 | $34.80 | 1.2M |
| 2023-12-14 | 31.25 | $35.33 | 867440 |
| 2023-12-13 | 30.75 | $33.35 | 462552 |
| 2023-12-12 | 30.42 | $31.48 | 316040 |
| 2023-12-11 | 30.25 | $31.58 | 348000 |
| 2023-12-08 | 30.05 | $31.63 | 299027 |
| 2023-12-07 | 29.82 | $31.75 | 758280 |
| 2023-12-06 | 29.56 | $30.92 | 299840 |
| 2023-12-05 | 29.37 | $30.80 | 326642 |
| 2023-12-04 | 29.19 | $30.78 | 285600 |
| 2023-12-01 | 29.00 | $30.65 | 370888 |
| 2023-11-30 | 28.82 | $29.15 | 390333 |
| 2023-11-29 | 28.76 | $29.20 | 278040 |
| 2023-11-28 | 28.69 | $29.10 | 313240 |
| 2023-11-27 | 28.62 | $28.90 | 261294 |
| 2023-11-24 | 28.55 | $29.03 | 150412 |
| 2023-11-22 | 28.45 | $28.75 | 221754 |
| 2023-11-21 | 28.37 | $28.58 | 236446 |
| 2023-11-20 | 28.30 | $29.30 | 352520 |
| 2023-11-17 | 28.14 | $29.05 | 304176 |
| 2023-11-16 | 27.99 | $28.65 | 300236 |
| 2023-11-15 | 27.87 | $29.40 | 324694 |
| 2023-11-14 | 27.67 | $29.20 | 402388 |
| 2023-11-13 | 27.49 | $27.25 | 249170 |
| 2023-11-10 | 27.50 | $27.30 | 247100 |
| 2023-11-09 | 27.50 | $26.88 | 499760 |
| 2023-11-08 | 27.55 | $27.80 | 361320 |
| 2023-11-07 | 27.52 | $29.10 | 397059 |
| 2023-11-06 | 27.36 | $29.48 | 407238 |
| 2023-11-03 | 27.16 | $29.30 | 418560 |
| 2023-11-02 | 26.97 | $28.38 | 496564 |
| 2023-11-01 | 26.87 | $26.78 | 537522 |
| 2023-10-31 | 26.92 | $26.90 | 602841 |
| 2023-10-30 | 26.97 | $26.23 | 371534 |
| 2023-10-27 | 27.09 | $26.15 | 559080 |
| 2023-10-26 | 27.22 | $26.30 | 275768 |
| 2023-10-25 | 27.36 | $25.83 | 388412 |
| 2023-10-24 | 27.56 | $26.60 | 355894 |
| 2023-10-23 | 27.69 | $26.23 | 406160 |
| 2023-10-20 | 27.88 | $26.45 | 503110 |
| 2023-10-19 | 28.06 | $26.78 | 425495 |
| 2023-10-18 | 28.22 | $27.35 | 433039 |
| 2023-10-17 | 28.36 | $28.28 | 569280 |
| 2023-10-16 | 28.42 | $28.25 | 486160 |
| 2023-10-13 | 28.50 | $27.70 | 389011 |
| 2023-10-12 | 28.65 | $28.05 | 371776 |
| 2023-10-11 | 28.80 | $28.88 | 218400 |
| 2023-10-10 | 28.87 | $28.53 | 263112 |
| 2023-10-09 | 28.99 | $28.65 | 362000 |
| 2023-10-06 | 29.12 | $28.03 | 373897 |
| 2023-10-05 | 29.32 | $28.05 | 414810 |
| 2023-10-04 | 29.55 | $27.95 | 237020 |
| 2023-10-03 | 29.81 | $27.40 | 335564 |
| 2023-10-02 | 30.14 | $28.17 | 477080 |
| 2023-09-29 | 30.43 | $28.58 | 602018 |
| 2023-09-28 | 30.70 | $29.10 | 445600 |
| 2023-09-27 | 30.94 | $28.75 | 377355 |
| 2023-09-26 | 31.25 | $29.05 | 512186 |
| 2023-09-25 | 31.54 | $29.35 | 650122 |
| 2023-09-22 | 31.82 | $29.98 | 374186 |
| 2023-09-21 | 32.06 | $30.40 | 501247 |
| 2023-09-20 | 32.27 | $31.90 | 312588 |
| 2023-09-19 | 32.34 | $31.75 | 183720 |
| 2023-09-18 | 32.44 | $31.58 | 289200 |
| 2023-09-15 | 32.56 | $32.50 | 827002 |
| 2023-09-14 | 32.60 | $32.10 | 260360 |
| 2023-09-13 | 32.68 | $31.20 | 275286 |
| 2023-09-12 | 32.88 | $31.88 | 218360 |
| 2023-09-11 | 33.03 | $31.90 | 218490 |
| 2023-09-08 | 33.21 | $32.25 | 195658 |
| 2023-09-07 | 33.38 | $32.33 | 309521 |
| 2023-09-06 | 33.56 | $32.95 | 227890 |
| 2023-09-05 | 33.71 | $32.80 | 301338 |
| 2023-09-01 | 33.89 | $33.33 | 169451 |
| 2023-08-31 | 34.03 | $33.42 | 271531 |
| 2023-08-30 | 34.18 | $33.73 | 162018 |
| 2023-08-29 | 34.31 | $33.73 | 254400 |
| 2023-08-28 | 34.45 | $33.25 | 241711 |
| 2023-08-25 | 34.66 | $33.28 | 198240 |
| 2023-08-24 | 34.88 | $33.28 | 284040 |
| 2023-08-23 | 35.11 | $33.40 | 320080 |
| 2023-08-22 | 35.35 | $32.98 | 237048 |
| 2023-08-21 | 35.65 | $33.05 | 332000 |
| 2023-08-18 | 35.95 | $33.80 | 243726 |
| 2023-08-17 | 36.20 | $33.55 | 580294 |
| 2023-08-16 | 36.49 | $33.75 | 688414 |
| 2023-08-15 | 36.77 | $36.23 | 325130 |
| 2023-08-14 | 36.82 | $36.67 | 249480 |
| 2023-08-11 | 36.82 | $37.28 | 325344 |
| 2023-08-10 | 36.75 | $37.45 | 246938 |
| 2023-08-09 | 36.68 | $37.50 | 398658 |
| 2023-08-08 | 36.59 | $37.45 | 441329 |
| 2023-08-07 | 36.50 | $36.85 | 236493 |
| 2023-08-04 | 36.46 | $36.10 | 302120 |
| 2023-08-03 | 36.50 | $36.08 | 313856 |
| 2023-08-02 | 36.55 | $36.15 | 241360 |
| 2023-08-01 | 36.58 | $36.40 | 183992 |
| 2023-07-31 | 36.59 | $36.90 | 272128 |
| 2023-07-28 | 36.56 | $36.55 | 454172 |
| 2023-07-27 | 36.55 | $36.53 | 313374 |
| 2023-07-26 | 36.54 | $37.00 | 232920 |
| 2023-07-25 | 36.49 | $36.53 | 163441 |
| 2023-07-24 | 36.48 | $37.05 | 301560 |
| 2023-07-21 | 36.40 | $36.30 | 199680 |
| 2023-07-20 | 36.40 | $36.45 | 226685 |
| 2023-07-19 | 36.38 | $36.65 | 198010 |
| 2023-07-18 | 36.33 | $36.18 | 280893 |
| 2023-07-17 | 36.34 | $35.90 | 294139 |
| 2023-07-14 | 36.38 | $36.63 | 292716 |
| 2023-07-13 | 36.35 | $37.15 | 264672 |
| 2023-07-12 | 36.26 | $36.18 | 266182 |
| 2023-07-11 | 36.26 | $36.73 | 325880 |
| 2023-07-10 | 36.21 | $36.63 | 253052 |
| 2023-07-07 | 36.17 | $36.48 | 262611 |
| 2023-07-06 | 36.15 | $35.95 | 225488 |
| 2023-07-05 | 36.18 | $36.32 | 254761 |
| 2023-07-03 | 36.16 | $36.60 | 180120 |
| 2023-06-30 | 36.11 | $36.25 | 355289 |
| 2023-06-29 | 36.09 | $36.38 | 279760 |
| 2023-06-28 | 36.04 | $35.75 | 256440 |
| 2023-06-27 | 36.05 | $36.20 | 254600 |
| 2023-06-26 | 36.01 | $36.28 | 259360 |
| 2023-06-23 | 35.94 | $34.73 | 549492 |
| 2023-06-22 | 36.02 | $35.42 | 252600 |
| 2023-06-21 | 36.02 | $35.95 | 207320 |
| 2023-06-20 | 35.97 | $36.35 | 194800 |
| 2023-06-16 | 35.87 | $37.08 | 552454 |
| 2023-06-15 | 35.68 | $37.03 | 239282 |
| 2023-06-14 | 35.49 | $36.20 | 266360 |
| 2023-06-13 | 35.38 | $36.18 | 256220 |
| 2023-06-12 | 35.25 | $36.20 | 222520 |
| 2023-06-09 | 35.12 | $36.30 | 201802 |
| 2023-06-08 | 34.98 | $36.50 | 380446 |
| 2023-06-07 | 34.81 | $37.13 | 496480 |
| 2023-06-06 | 34.57 | $35.65 | 240155 |
| 2023-06-05 | 34.47 | $34.88 | 266637 |
| 2023-06-02 | 34.46 | $35.20 | 304120 |
| 2023-06-01 | 34.41 | $34.17 | 300593 |
| 2023-05-31 | 34.46 | $34.70 | 503078 |
| 2023-05-30 | 34.46 | $34.88 | 361600 |
| 2023-05-26 | 34.45 | $34.08 | 1.1M |
| 2023-05-25 | 34.51 | $33.05 | 332056 |
| 2023-05-24 | 34.68 | $33.68 | 237842 |
| 2023-05-23 | 34.80 | $34.58 | 316148 |
| 2023-05-22 | 34.82 | $34.13 | 291714 |
| 2023-05-19 | 34.90 | $34.00 | 375322 |
| 2023-05-18 | 34.99 | $34.33 | 444454 |
| 2023-05-17 | 35.05 | $34.98 | 246579 |
| 2023-05-16 | 35.05 | $34.50 | 298202 |
| 2023-05-15 | 35.09 | $35.05 | 315880 |
| 2023-05-12 | 35.09 | $34.90 | 261240 |
| 2023-05-11 | 35.10 | $35.10 | 294600 |
| 2023-05-10 | 35.09 | $35.07 | 391284 |
| 2023-05-09 | 35.09 | $35.75 | 544926 |
| 2023-05-08 | 35.01 | $35.85 | 442400 |
| 2023-05-05 | 34.92 | $35.55 | 396360 |
| 2023-05-04 | 34.86 | $35.53 | 456240 |
| 2023-05-03 | 34.79 | $34.93 | 677491 |
| 2023-05-02 | 34.78 | $34.35 | 525000 |
| 2023-05-01 | 34.81 | $34.90 | 333560 |
| 2023-04-28 | 34.79 | $35.17 | 331098 |
| 2023-04-27 | 34.74 | $34.75 | 349493 |
| 2023-04-26 | 34.72 | $34.17 | 445400 |
| 2023-04-25 | 34.76 | $34.13 | 343600 |
| 2023-04-24 | 34.78 | $34.80 | 282240 |
| 2023-04-21 | 34.73 | $34.83 | 290216 |
| 2023-04-20 | 34.66 | $34.95 | 367773 |
| 2023-04-19 | 34.56 | $35.30 | 364209 |
| 2023-04-18 | 34.42 | $35.00 | 285964 |
| 2023-04-17 | 34.29 | $35.17 | 447160 |
| 2023-04-14 | 34.14 | $34.85 | 442648 |
| 2023-04-13 | 34.02 | $35.10 | 506080 |
| 2023-04-12 | 33.87 | $35.13 | 627480 |
| 2023-04-11 | 33.72 | $34.98 | 725792 |
| 2023-04-10 | 33.58 | $34.98 | 822865 |
| 2023-04-06 | 33.45 | $35.25 | 3.6M |
| 2023-04-05 | 33.30 | $33.38 | 322840 |
| 2023-04-04 | 33.33 | $33.45 | 436800 |
| 2023-04-03 | 33.39 | $34.03 | 370169 |
| 2023-03-31 | 33.40 | $34.35 | 440526 |
| 2023-03-30 | 33.41 | $33.95 | 378840 |
| 2023-03-29 | 33.46 | $33.85 | 752649 |
| 2023-03-28 | 33.55 | $32.98 | 1.1M |
| 2023-03-27 | 33.74 | $31.65 | 389689 |
| 2023-03-24 | 34.09 | $31.83 | 365765 |
| 2023-03-23 | 34.45 | $31.03 | 545004 |
| 2023-03-22 | 34.92 | $32.08 | 582890 |
| 2023-03-21 | 35.32 | $33.22 | 547377 |
| 2023-03-20 | 35.63 | $32.98 | 555047 |
| 2023-03-17 | 36.00 | $33.00 | 821280 |
| 2023-03-16 | 36.40 | $33.78 | 455405 |
| 2023-03-15 | 36.76 | $34.95 | 468520 |
| 2023-03-14 | 37.03 | $34.90 | 431600 |
| 2023-03-13 | 37.34 | $35.45 | 526958 |
| 2023-03-10 | 37.61 | $35.40 | 328526 |
| 2023-03-09 | 37.90 | $36.23 | 229089 |
| 2023-03-08 | 38.14 | $36.63 | 260240 |
| 2023-03-07 | 38.35 | $37.60 | 359238 |
| 2023-03-06 | 38.49 | $38.28 | 379206 |
| 2023-03-03 | 38.58 | $37.85 | 386934 |
| 2023-03-02 | 38.72 | $37.63 | 292928 |
| 2023-03-01 | 38.90 | $37.67 | 334372 |
| 2023-02-28 | 39.09 | $37.75 | 477560 |
| 2023-02-27 | 39.28 | $37.57 | 347720 |
| 2023-02-24 | 39.50 | $37.92 | 247340 |
| 2023-02-23 | 39.70 | $38.42 | 273015 |
| 2023-02-22 | 39.85 | $38.15 | 276568 |
| 2023-02-21 | 40.03 | $38.42 | 310246 |
| 2023-02-17 | 40.19 | $39.58 | 302920 |
| 2023-02-16 | 40.24 | $40.03 | 207067 |
| 2023-02-15 | 40.24 | $40.35 | 200200 |
| 2023-02-14 | 40.20 | $40.17 | 168582 |
| 2023-02-13 | 40.18 | $40.53 | 200399 |
| 2023-02-10 | 40.12 | $40.00 | 131774 |
| 2023-02-09 | 40.11 | $39.38 | 231243 |
| 2023-02-08 | 40.16 | $40.15 | 225240 |
| 2023-02-07 | 40.12 | $40.20 | 355960 |
| 2023-02-06 | 40.06 | $40.55 | 292800 |
| 2023-02-03 | 39.94 | $41.13 | 328652 |
| 2023-02-02 | 39.76 | $41.73 | 301540 |
| 2023-02-01 | 39.49 | $41.00 | 345450 |
| 2023-01-31 | 39.27 | $40.60 | 401294 |
| 2023-01-30 | 39.06 | $39.33 | 192080 |
| 2023-01-27 | 38.96 | $39.85 | 449320 |
| 2023-01-26 | 38.78 | $39.38 | 266362 |
| 2023-01-25 | 38.63 | $39.45 | 243413 |
| 2023-01-24 | 38.46 | $38.95 | 226887 |
| 2023-01-23 | 38.30 | $39.80 | 276880 |
| 2023-01-20 | 38.05 | $39.15 | 392027 |
| 2023-01-19 | 37.83 | $38.85 | 375200 |
| 2023-01-18 | 37.63 | $39.60 | 271840 |
| 2023-01-17 | 37.33 | $39.67 | 295645 |
| 2023-01-13 | 37.01 | $39.53 | 194528 |
| 2023-01-12 | 36.69 | $39.58 | 271129 |
| 2023-01-11 | 36.37 | $38.45 | 293360 |
| 2023-01-10 | 36.14 | $37.53 | 360592 |
| 2023-01-09 | 36.01 | $37.00 | 292129 |
| 2023-01-06 | 35.93 | $37.25 | 311980 |
| 2023-01-05 | 35.83 | $36.45 | 251763 |
| 2023-01-04 | 35.82 | $37.00 | 371678 |
| 2023-01-03 | 35.76 | $36.15 | 514006 |
| 2022-12-30 | 35.80 | $35.67 | 419336 |
| 2022-12-29 | 35.90 | $35.75 | 318920 |
| 2022-12-28 | 36.00 | $34.88 | 309000 |
| 2022-12-27 | 36.22 | $35.33 | 406976 |
| 2022-12-23 | 36.41 | $35.05 | 213648 |
| 2022-12-22 | 36.66 | $34.58 | 419120 |
| 2022-12-21 | 36.96 | $34.63 | 319920 |
| 2022-12-20 | 37.29 | $34.63 | 375093 |
| 2022-12-19 | 37.64 | $34.95 | 623000 |
| 2022-12-16 | 37.99 | $35.23 | 1.3M |
| 2022-12-15 | 38.32 | $37.05 | 426834 |
| 2022-12-14 | 38.49 | $37.48 | 446480 |
| 2022-12-13 | 38.63 | $37.60 | 616531 |
| 2022-12-12 | 38.77 | $37.45 | 442454 |
| 2022-12-09 | 38.94 | $38.20 | 225960 |
| 2022-12-08 | 39.05 | $38.10 | 258790 |
| 2022-12-07 | 39.17 | $38.40 | 495080 |
| 2022-12-06 | 39.27 | $38.10 | 349200 |
| 2022-12-05 | 39.41 | $38.53 | 350016 |
| 2022-12-02 | 39.52 | $39.33 | 535520 |
| 2022-12-01 | 39.55 | $38.82 | 425416 |
| 2022-11-30 | 39.65 | $39.60 | 680296 |
| 2022-11-29 | 39.67 | $40.08 | 325200 |
| 2022-11-28 | 39.67 | $39.30 | 326845 |
| 2022-11-25 | 39.76 | $39.60 | 107164 |
| 2022-11-23 | 39.84 | $39.23 | 232856 |
| 2022-11-22 | 39.97 | $39.73 | 276290 |
| 2022-11-21 | 40.06 | $39.93 | 238340 |
| 2022-11-18 | 40.14 | $39.45 | 363897 |
| 2022-11-17 | 40.26 | $39.00 | 373120 |
| 2022-11-16 | 40.43 | $39.03 | 329000 |
| 2022-11-15 | 40.60 | $39.53 | 494800 |
| 2022-11-14 | 40.72 | $39.98 | 429049 |
| 2022-11-11 | 40.81 | $40.60 | 269847 |
| 2022-11-10 | 40.83 | $40.32 | 517765 |
| 2022-11-09 | 40.88 | $38.65 | 262888 |
| 2022-11-08 | 41.09 | $40.00 | 411106 |
| 2022-11-07 | 41.16 | $40.63 | 403040 |
| 2022-11-04 | 41.16 | $40.60 | 295922 |
| 2022-11-03 | 41.15 | $39.58 | 589880 |
| 2022-11-02 | 41.23 | $41.33 | 488362 |
| 2022-11-01 | 41.13 | $41.15 | 587640 |
| 2022-10-31 | 41.04 | $43.48 | 373200 |
| 2022-10-28 | 40.71 | $43.53 | 372011 |
| 2022-10-27 | 40.35 | $42.70 | 335788 |
| 2022-10-26 | 40.05 | $42.23 | 283641 |
| 2022-10-25 | 39.79 | $41.97 | 257456 |
| 2022-10-24 | 39.53 | $40.45 | 376600 |
| 2022-10-21 | 39.42 | $40.23 | 397694 |
| 2022-10-20 | 39.33 | $39.58 | 372296 |
| 2022-10-19 | 39.32 | $39.55 | 288240 |
| 2022-10-18 | 39.32 | $40.40 | 402966 |
| 2022-10-17 | 39.27 | $40.53 | 405404 |
| 2022-10-14 | 39.22 | $39.75 | 385120 |
| 2022-10-13 | 39.26 | $39.95 | 328891 |
| 2022-10-12 | 39.31 | $39.15 | 358920 |
| 2022-10-11 | 39.46 | $38.98 | 487120 |
| 2022-10-10 | 39.66 | $37.95 | 256887 |
| 2022-10-07 | 39.99 | $37.48 | 374378 |
| 2022-10-06 | 40.41 | $37.80 | 433332 |
| 2022-10-05 | 40.83 | $38.25 | 369720 |
| 2022-10-04 | 41.25 | $39.80 | 384163 |
| 2022-10-03 | 41.53 | $39.58 | 321000 |
| 2022-09-30 | 41.86 | $39.42 | 302295 |
| 2022-09-29 | 42.23 | $38.70 | 262320 |
| 2022-09-28 | 42.69 | $39.58 | 365609 |
| 2022-09-27 | 43.11 | $38.60 | 314120 |
| 2022-09-26 | 43.65 | $39.53 | 387366 |
| 2022-09-23 | 44.13 | $41.63 | 302684 |
| 2022-09-22 | 44.43 | $42.33 | 296891 |
| 2022-09-21 | 44.69 | $42.88 | 219805 |
| 2022-09-20 | 44.91 | $43.95 | 208621 |
| 2022-09-19 | 45.04 | $44.60 | 259173 |
| 2022-09-16 | 45.12 | $44.75 | 455947 |
| 2022-09-15 | 45.20 | $44.18 | 175471 |
| 2022-09-14 | 45.36 | $44.50 | 238120 |
| 2022-09-13 | 45.50 | $45.23 | 203570 |
| 2022-09-12 | 45.58 | $46.40 | 163400 |
| 2022-09-09 | 45.56 | $45.70 | 148200 |
| 2022-09-08 | 45.62 | $45.25 | 276480 |
| 2022-09-07 | 45.72 | $45.00 | 260375 |
| 2022-09-06 | 45.86 | $44.15 | 208960 |
| 2022-09-02 | 46.09 | $44.30 | 184680 |
| 2022-09-01 | 46.32 | $44.50 | 250448 |
| 2022-08-31 | 46.55 | $44.88 | 392418 |
| 2022-08-30 | 46.75 | $45.65 | 163853 |
| 2022-08-29 | 46.89 | $45.83 | 233160 |
| 2022-08-26 | 47.04 | $46.03 | 196575 |
| 2022-08-25 | 47.19 | $46.68 | 215040 |
| 2022-08-24 | 47.29 | $46.05 | 246730 |
| 2022-08-23 | 47.47 | $46.28 | 328338 |
| 2022-08-22 | 47.65 | $46.45 | 371812 |
| 2022-08-19 | 47.83 | $47.18 | 237418 |
| 2022-08-18 | 47.94 | $47.75 | 296920 |
| 2022-08-17 | 48.00 | $48.13 | 311467 |
| 2022-08-16 | 48.03 | $48.38 | 218547 |
| 2022-08-15 | 48.04 | $47.93 | 133480 |
| 2022-08-12 | 48.09 | $47.55 | 189924 |
| 2022-08-11 | 48.19 | $47.25 | 154480 |
| 2022-08-10 | 48.31 | $46.73 | 235456 |
| 2022-08-09 | 48.49 | $47.10 | 218085 |
| 2022-08-08 | 48.64 | $47.20 | 186814 |
| 2022-08-05 | 48.78 | $46.97 | 203626 |
| 2022-08-04 | 48.94 | $47.18 | 281320 |
| 2022-08-03 | 49.09 | $47.85 | 331097 |
| 2022-08-02 | 49.18 | $48.55 | 333720 |
| 2022-08-01 | 49.20 | $50.35 | 212752 |
| 2022-07-29 | 49.04 | $50.68 | 220404 |
| 2022-07-28 | 48.84 | $49.97 | 178734 |
| 2022-07-27 | 48.69 | $49.40 | 144730 |
| 2022-07-26 | 48.59 | $49.95 | 133800 |
| 2022-07-25 | 48.43 | $49.63 | 168326 |
| 2022-07-22 | 48.29 | $48.75 | 131600 |
| 2022-07-21 | 48.23 | $48.43 | 192964 |
| 2022-07-20 | 48.19 | $49.00 | 232840 |
| 2022-07-19 | 48.08 | $49.00 | 226800 |
| 2022-07-18 | 47.97 | $48.45 | 249936 |
| 2022-07-15 | 47.90 | $48.53 | 224720 |
| 2022-07-14 | 47.82 | $47.75 | 152240 |
| 2022-07-13 | 47.82 | $47.43 | 126480 |
| 2022-07-12 | 47.84 | $47.78 | 115564 |
| 2022-07-11 | 47.83 | $47.35 | 144286 |
| 2022-07-08 | 47.86 | $47.68 | 179800 |
| 2022-07-07 | 47.87 | $48.15 | 120000 |
| 2022-07-06 | 47.83 | $48.55 | 219164 |
| 2022-07-05 | 47.75 | $48.75 | 266040 |
| 2022-07-01 | 47.65 | $48.58 | 153360 |
| 2022-06-30 | 47.56 | $47.60 | 211578 |
| 2022-06-29 | 47.58 | $47.83 | 181171 |
| 2022-06-28 | 47.57 | $47.83 | 175372 |
| 2022-06-27 | 47.57 | $47.93 | 258320 |
| 2022-06-24 | 47.58 | $47.65 | 594320 |
| 2022-06-23 | 47.61 | $48.05 | 189848 |
| 2022-06-22 | 47.62 | $46.83 | 297018 |
| 2022-06-21 | 47.75 | $46.33 | 261039 |
| 2022-06-17 | 47.93 | $47.10 | 978160 |
| 2022-06-16 | 48.05 | $46.60 | 467332 |
| 2022-06-15 | 48.22 | $48.43 | 440968 |
| 2022-06-14 | 48.21 | $47.08 | 477689 |
| 2022-06-13 | 48.34 | $47.25 | 485616 |
| 2022-06-10 | 48.45 | $48.18 | 272416 |
| 2022-06-09 | 48.48 | $47.63 | 196428 |
| 2022-06-08 | 48.54 | $47.75 | 235419 |
| 2022-06-07 | 48.59 | $49.03 | 223680 |
| 2022-06-06 | 48.50 | $48.30 | 329749 |
| 2022-06-03 | 48.48 | $47.83 | 206880 |
| 2022-06-02 | 48.50 | $48.45 | 246810 |
| 2022-06-01 | 48.45 | $48.40 | 248280 |
| 2022-05-31 | 48.41 | $49.08 | 417360 |
| 2022-05-27 | 48.29 | $49.30 | 227657 |
| 2022-05-26 | 48.14 | $49.70 | 329129 |
| 2022-05-25 | 47.95 | $49.70 | 304640 |
| 2022-05-24 | 47.75 | $49.28 | 245840 |
| 2022-05-23 | 47.60 | $48.25 | 280268 |
| 2022-05-20 | 47.56 | $47.85 | 249266 |
| 2022-05-19 | 47.57 | $47.63 | 323880 |
| 2022-05-18 | 47.61 | $48.63 | 336840 |
| 2022-05-17 | 47.57 | $48.65 | 293400 |
| 2022-05-16 | 47.54 | $47.60 | 273360 |
| 2022-05-13 | 47.62 | $47.30 | 487600 |
| 2022-05-12 | 47.75 | $47.93 | 1.1M |
| 2022-05-11 | 47.83 | $46.33 | 490453 |
| 2022-05-10 | 48.08 | $45.45 | 497960 |
| 2022-05-09 | 48.44 | $46.73 | 497360 |
| 2022-05-06 | 48.70 | $47.05 | 439080 |
| 2022-05-05 | 48.95 | $46.83 | 238609 |
| 2022-05-04 | 49.25 | $47.90 | 253560 |
| 2022-05-03 | 49.46 | $47.63 | 421606 |
| 2022-05-02 | 49.72 | $46.33 | 447524 |
| 2022-04-29 | 50.14 | $47.63 | 329779 |
| 2022-04-28 | 50.46 | $49.55 | 185248 |
| 2022-04-27 | 50.61 | $48.70 | 319386 |
| 2022-04-26 | 50.87 | $49.90 | 268280 |
| 2022-04-25 | 51.02 | $50.35 | 224320 |
| 2022-04-22 | 51.15 | $50.58 | 163320 |
| 2022-04-21 | 51.25 | $51.13 | 207640 |
| 2022-04-20 | 51.31 | $51.03 | 189292 |
| 2022-04-19 | 51.38 | $50.58 | 189544 |
| 2022-04-18 | 51.50 | $50.00 | 223045 |
| 2022-04-14 | 51.68 | $50.30 | 223356 |
| 2022-04-13 | 51.85 | $50.85 | 268201 |
| 2022-04-12 | 51.97 | $50.58 | 318480 |
| 2022-04-11 | 52.11 | $51.13 | 200208 |
| 2022-04-08 | 52.21 | $51.53 | 253336 |
| 2022-04-07 | 52.28 | $51.43 | 200280 |
| 2022-04-06 | 52.36 | $51.88 | 291480 |
| 2022-04-05 | 52.41 | $51.53 | 284653 |
| 2022-04-04 | 52.50 | $52.38 | 325612 |
| 2022-04-01 | 52.51 | $53.33 | 299320 |
| 2022-03-31 | 52.44 | $52.85 | 176080 |
| 2022-03-30 | 52.42 | $53.20 | 256160 |
| 2022-03-29 | 52.37 | $53.43 | 492730 |
| 2022-03-28 | 52.29 | $52.58 | 295538 |
| 2022-03-25 | 52.28 | $52.58 | 163701 |
| 2022-03-24 | 52.27 | $51.78 | 128160 |
| 2022-03-23 | 52.34 | $51.40 | 169120 |
| 2022-03-22 | 52.44 | $51.83 | 224080 |
| 2022-03-21 | 52.49 | $52.10 | 195897 |
| 2022-03-18 | 52.52 | $52.18 | 333640 |
| 2022-03-17 | 52.54 | $52.03 | 154282 |
| 2022-03-16 | 52.58 | $51.70 | 267693 |
| 2022-03-15 | 52.64 | $51.70 | 265960 |
| 2022-03-14 | 52.70 | $52.15 | 261040 |
| 2022-03-11 | 52.72 | $52.63 | 299360 |
| 2022-03-10 | 52.68 | $53.03 | 190048 |
| 2022-03-09 | 52.59 | $52.63 | 293652 |
| 2022-03-08 | 52.53 | $53.40 | 349240 |
| 2022-03-07 | 52.39 | $54.40 | 330000 |
| 2022-03-04 | 52.13 | $54.43 | 326280 |
| 2022-03-03 | 51.86 | $53.53 | 248970 |
| 2022-03-02 | 51.66 | $52.88 | 200720 |
| 2022-03-01 | 51.53 | $52.53 | 399363 |
| 2022-02-28 | 51.43 | $52.05 | 498295 |
| 2022-02-25 | 51.37 | $51.50 | 257846 |
| 2022-02-24 | 51.37 | $51.00 | 356400 |
| 2022-02-23 | 51.42 | $50.90 | 413729 |
| 2022-02-22 | 51.49 | $51.43 | 193057 |
| 2022-02-18 | 51.52 | $51.58 | 284922 |
| 2022-02-17 | 51.54 | $52.50 | 256852 |
| 2022-02-16 | 51.47 | $52.13 | 164080 |
| 2022-02-15 | 51.46 | $51.35 | 129017 |
| 2022-02-14 | 51.53 | $51.18 | 403136 |
| 2022-02-11 | 51.65 | $51.43 | 319200 |
| 2022-02-10 | 51.77 | $50.40 | 309737 |
| 2022-02-09 | 52.01 | $50.90 | 217560 |
| 2022-02-08 | 52.24 | $50.38 | 238760 |
| 2022-02-07 | 52.54 | $50.88 | 325985 |
| 2022-02-04 | 52.83 | $51.03 | 433207 |
| 2022-02-03 | 53.14 | $51.58 | 253240 |
| 2022-02-02 | 53.43 | $52.33 | 245400 |
| 2022-02-01 | 53.67 | $52.28 | 205103 |
| 2022-01-31 | 53.95 | $52.43 | 418040 |
| 2022-01-28 | 54.24 | $52.25 | 284640 |
| 2022-01-27 | 54.57 | $51.43 | 251440 |
| 2022-01-26 | 55.00 | $51.85 | 320320 |
| 2022-01-25 | 55.42 | $53.28 | 326298 |
| 2022-01-24 | 55.72 | $53.60 | 426875 |
| 2022-01-21 | 56.00 | $52.93 | 350480 |
| 2022-01-20 | 56.35 | $52.88 | 307524 |
| 2022-01-19 | 56.73 | $54.08 | 318047 |
| 2022-01-18 | 57.00 | $55.72 | 177080 |
| 2022-01-14 | 57.11 | $56.68 | 209840 |
| 2022-01-13 | 57.13 | $56.68 | 174326 |
| 2022-01-12 | 57.14 | $56.20 | 172560 |
| 2022-01-11 | 57.20 | $56.45 | 186618 |
| 2022-01-10 | 57.23 | $57.05 | 243600 |
| 2022-01-07 | 57.19 | $57.65 | 272080 |
| 2022-01-06 | 57.08 | $58.22 | 191255 |
| 2022-01-05 | 56.91 | $58.18 | 400040 |
| 2022-01-04 | 56.72 | $58.50 | 452186 |
| 2022-01-03 | 56.48 | $57.88 | 251539 |
| 2021-12-31 | 56.28 | $57.30 | 121800 |
| 2021-12-30 | 56.12 | $57.33 | 181540 |
| 2021-12-29 | 55.92 | $57.20 | 140370 |
| 2021-12-28 | 55.72 | $56.88 | 164980 |
| 2021-12-27 | 55.53 | $56.80 | 477335 |
| 2021-12-23 | 55.32 | $56.30 | 244520 |
| 2021-12-22 | 55.15 | $55.88 | 206320 |
| 2021-12-21 | 55.01 | $55.65 | 190686 |
| 2021-12-20 | 54.88 | $55.45 | 370440 |
| 2021-12-17 | 54.76 | $55.72 | 1.2M |
| 2021-12-16 | 54.61 | $55.90 | 289000 |
| 2021-12-15 | 54.42 | $56.30 | 356810 |
| 2021-12-14 | 54.18 | $55.15 | 223260 |
| 2021-12-13 | 54.04 | $55.70 | 308534 |
| 2021-12-10 | 53.84 | $55.13 | 216560 |
| 2021-12-09 | 53.69 | $54.95 | 188804 |
| 2021-12-08 | 53.55 | $55.15 | 273131 |
| 2021-12-07 | 53.38 | $54.73 | 224480 |
| 2021-12-06 | 53.25 | $54.60 | 267768 |
| 2021-12-03 | 53.12 | $53.33 | 236858 |
| 2021-12-02 | 53.10 | $53.33 | 366360 |
| 2021-12-01 | 53.09 | $51.97 | 364120 |
| 2021-11-30 | 53.21 | $52.43 | 639320 |
| 2021-11-29 | 53.29 | $52.38 | 306640 |
| 2021-11-26 | 53.38 | $52.83 | 234120 |
| 2021-11-24 | 53.42 | $53.80 | 217455 |
| 2021-11-23 | 53.37 | $53.72 | 272920 |
| 2021-11-22 | 53.32 | $53.53 | 375602 |
| 2021-11-19 | 53.29 | $53.15 | 319000 |
| 2021-11-18 | 53.29 | $53.35 | 222538 |
| 2021-11-17 | 53.28 | $53.35 | 341767 |
| 2021-11-16 | 53.27 | $53.22 | 206920 |
| 2021-11-15 | 53.28 | $53.60 | 335217 |
| 2021-11-12 | 53.25 | $53.48 | 297280 |
| 2021-11-11 | 53.24 | $53.43 | 152175 |
| 2021-11-10 | 53.24 | $53.40 | 256760 |
| 2021-11-09 | 53.24 | $54.03 | 223040 |
| 2021-11-08 | 53.17 | $53.80 | 399140 |
| 2021-11-05 | 53.11 | $53.03 | 255891 |
| 2021-11-04 | 53.13 | $52.08 | 274653 |
| 2021-11-03 | 53.25 | $53.22 | 249400 |
| 2021-11-02 | 53.25 | $53.00 | 241453 |
| 2021-11-01 | 53.27 | $52.85 | 290920 |
| 2021-10-29 | 53.31 | $52.58 | 228240 |
| 2021-10-28 | 53.38 | $53.25 | 152584 |
| 2021-10-27 | 53.37 | $52.85 | 214120 |
| 2021-10-26 | 53.40 | $53.10 | 228200 |
| 2021-10-25 | 53.39 | $53.13 | 298240 |
| 2021-10-22 | 53.38 | $53.20 | 234240 |
| 2021-10-21 | 53.36 | $53.68 | 193685 |
| 2021-10-20 | 53.30 | $54.43 | 184160 |
| 2021-10-19 | 53.15 | $53.83 | 275002 |
| 2021-10-18 | 53.05 | $54.33 | 216494 |
| 2021-10-15 | 52.89 | $54.23 | 309520 |
| 2021-10-14 | 52.74 | $53.65 | 275092 |
| 2021-10-13 | 52.64 | $53.03 | 375640 |
| 2021-10-12 | 52.59 | $52.70 | 248000 |
| 2021-10-11 | 52.58 | $52.55 | 215095 |
| 2021-10-08 | 52.58 | $52.88 | 116400 |
| 2021-10-07 | 52.54 | $53.10 | 196764 |
| 2021-10-06 | 52.47 | $53.03 | 179331 |
| 2021-10-05 | 52.42 | $52.63 | 273720 |
| 2021-10-04 | 52.41 | $53.05 | 296933 |
| 2021-10-01 | 52.36 | $52.15 | 278452 |
| 2021-09-30 | 52.41 | $51.65 | 294360 |
| 2021-09-29 | 52.52 | $52.40 | 227560 |
| 2021-09-28 | 52.56 | $52.00 | 461280 |
| 2021-09-27 | 52.65 | $52.03 | 326640 |
| 2021-09-24 | 52.74 | $52.43 | 174135 |
| 2021-09-23 | 52.80 | $53.08 | 272680 |
| 2021-09-22 | 52.79 | $52.80 | 253295 |
| 2021-09-21 | 52.81 | $52.20 | 209520 |
| 2021-09-20 | 52.90 | $52.58 | 486924 |
| 2021-09-17 | 52.96 | $52.18 | 730321 |
| 2021-09-16 | 53.07 | $52.73 | 202331 |
| 2021-09-15 | 53.14 | $53.03 | 277520 |
| 2021-09-14 | 53.18 | $52.55 | 336680 |
| 2021-09-13 | 53.29 | $52.13 | 406962 |
| 2021-09-10 | 53.44 | $51.55 | 341561 |
| 2021-09-09 | 53.67 | $52.47 | 262136 |
| 2021-09-08 | 53.82 | $53.58 | 256013 |
| 2021-09-07 | 53.88 | $53.55 | 395420 |
| 2021-09-03 | 53.95 | $54.30 | 223520 |
| 2021-09-02 | 53.97 | $54.43 | 234160 |
| 2021-09-01 | 53.98 | $53.98 | 174720 |
| 2021-08-31 | 54.04 | $53.43 | 225960 |
| 2021-08-30 | 54.17 | $53.48 | 234288 |
| 2021-08-27 | 54.31 | $53.00 | 340360 |
| 2021-08-26 | 54.51 | $52.85 | 371813 |
| 2021-08-25 | 54.74 | $53.28 | 210160 |
| 2021-08-24 | 54.95 | $53.53 | 191572 |
| 2021-08-23 | 55.15 | $53.93 | 187880 |
| 2021-08-20 | 55.32 | $54.55 | 233930 |
| 2021-08-19 | 55.42 | $54.38 | 193692 |
| 2021-08-18 | 55.55 | $54.30 | 216729 |
| 2021-08-17 | 55.68 | $55.05 | 240920 |
| 2021-08-16 | 55.74 | $54.95 | 290737 |
| 2021-08-13 | 55.81 | $54.97 | 361480 |
| 2021-08-12 | 55.87 | $54.10 | 1.2M |
| 2021-08-11 | 56.02 | $55.78 | 163840 |
| 2021-08-10 | 56.00 | $56.08 | 145296 |
| 2021-08-09 | 55.94 | $56.48 | 121560 |
| 2021-08-06 | 55.83 | $56.63 | 157211 |
| 2021-08-05 | 55.69 | $56.18 | 110920 |
| 2021-08-04 | 55.58 | $55.70 | 174778 |
| 2021-08-03 | 55.51 | $56.48 | 238685 |
| 2021-08-02 | 55.35 | $56.25 | 179600 |
| 2021-07-30 | 55.19 | $56.75 | 219480 |
| 2021-07-29 | 54.97 | $56.70 | 198045 |
| 2021-07-28 | 54.74 | $56.43 | 151392 |
| 2021-07-27 | 54.51 | $56.13 | 155640 |
| 2021-07-26 | 54.30 | $55.70 | 240417 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
25.33
2026-07-22
Close Price
$25.12
Vol: 306413
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
19.58
Average
34.53
Maximum
58.07
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 25.33 | $25.12 | 306413 |
| 2026-07-21 | 25.33 | $25.28 | 270117 |
| 2026-07-20 | 25.30 | $25.19 | 258302 |
| 2026-07-17 | 25.27 | $25.56 | 372225 |
| 2026-07-16 | 25.16 | $25.63 | 452400 |
| 2026-07-15 | 25.01 | $24.83 | 258009 |
| 2026-07-14 | 25.01 | $24.70 | 302400 |
| 2026-07-13 | 25.03 | $24.84 | 394538 |
| 2026-07-10 | 25.03 | $24.87 | 363022 |
| 2026-07-09 | 25.01 | $24.75 | 460600 |
| 2026-07-08 | 25.02 | $24.97 | 536611 |
| 2026-07-07 | 24.97 | $24.95 | 350205 |
| 2026-07-06 | 24.92 | $25.08 | 358215 |
| 2026-07-02 | 24.83 | $25.54 | 326000 |
| 2026-07-01 | 24.63 | $25.12 | 335732 |
| 2026-06-30 | 24.49 | $24.93 | 386700 |
| 2026-06-29 | 24.35 | $25.16 | 462000 |
| 2026-06-26 | 24.15 | $24.90 | 1.3M |
| 2026-06-25 | 23.96 | $24.27 | 486807 |
| 2026-06-24 | 23.88 | $24.14 | 454129 |
| 2026-06-23 | 23.82 | $24.08 | 303919 |
| 2026-06-22 | 23.75 | $23.77 | 567760 |
| 2026-06-18 | 23.74 | $23.16 | 968435 |
| 2026-06-17 | 23.85 | $22.99 | 432413 |
| 2026-06-16 | 24.02 | $23.86 | 411400 |
| 2026-06-15 | 24.03 | $23.79 | 367600 |
| 2026-06-12 | 24.05 | $24.04 | 382216 |
| 2026-06-11 | 24.02 | $23.92 | 409500 |
| 2026-06-10 | 24.02 | $23.88 | 435753 |
| 2026-06-09 | 24.02 | $24.31 | 424900 |
| 2026-06-08 | 23.93 | $23.91 | 285738 |
| 2026-06-05 | 23.90 | $23.90 | 302001 |
| 2026-06-04 | 23.88 | $23.72 | 312600 |
| 2026-06-03 | 23.88 | $23.51 | 360663 |
| 2026-06-02 | 23.93 | $23.82 | 282715 |
| 2026-06-01 | 23.92 | $23.54 | 362205 |
| 2026-05-29 | 23.96 | $23.98 | 348033 |
| 2026-05-28 | 23.92 | $24.27 | 348366 |
| 2026-05-27 | 23.81 | $24.11 | 365482 |
| 2026-05-26 | 23.71 | $24.07 | 496449 |
| 2026-05-22 | 23.61 | $23.75 | 271709 |
| 2026-05-21 | 23.55 | $23.88 | 376500 |
| 2026-05-20 | 23.45 | $23.74 | 369412 |
| 2026-05-19 | 23.37 | $23.59 | 335000 |
| 2026-05-18 | 23.30 | $23.67 | 365617 |
| 2026-05-15 | 23.21 | $23.02 | 409000 |
| 2026-05-14 | 23.23 | $23.02 | 299400 |
| 2026-05-13 | 23.27 | $23.00 | 270714 |
| 2026-05-12 | 23.30 | $22.98 | 564643 |
| 2026-05-11 | 23.35 | $22.85 | 510101 |
| 2026-05-08 | 23.43 | $23.35 | 530946 |
| 2026-05-07 | 23.42 | $23.30 | 470900 |
| 2026-05-06 | 23.42 | $23.29 | 434282 |
| 2026-05-05 | 23.41 | $23.25 | 447500 |
| 2026-05-04 | 23.42 | $22.99 | 471300 |
| 2026-05-01 | 23.47 | $23.56 | 227604 |
| 2026-04-30 | 23.41 | $23.41 | 292495 |
| 2026-04-29 | 23.37 | $23.17 | 359537 |
| 2026-04-28 | 23.38 | $23.74 | 306600 |
| 2026-04-27 | 23.26 | $23.35 | 431100 |
| 2026-04-24 | 23.21 | $23.52 | 430100 |
| 2026-04-23 | 23.10 | $23.17 | 204800 |
| 2026-04-22 | 23.06 | $23.07 | 229945 |
| 2026-04-21 | 23.02 | $23.37 | 217746 |
| 2026-04-20 | 22.92 | $23.41 | 286031 |
| 2026-04-17 | 22.79 | $23.51 | 282449 |
| 2026-04-16 | 22.62 | $23.07 | 233391 |
| 2026-04-15 | 22.51 | $23.24 | 315300 |
| 2026-04-14 | 22.34 | $23.22 | 351211 |
| 2026-04-13 | 22.16 | $23.21 | 397452 |
| 2026-04-10 | 21.94 | $23.05 | 347600 |
| 2026-04-09 | 21.73 | $22.74 | 564242 |
| 2026-04-08 | 21.55 | $22.15 | 544527 |
| 2026-04-07 | 21.47 | $21.95 | 339000 |
| 2026-04-06 | 21.42 | $21.57 | 225152 |
| 2026-04-02 | 21.44 | $21.68 | 408226 |
| 2026-04-01 | 21.45 | $21.15 | 374625 |
| 2026-03-31 | 21.57 | $21.43 | 551353 |
| 2026-03-30 | 21.66 | $21.66 | 262221 |
| 2026-03-27 | 21.71 | $21.41 | 305212 |
| 2026-03-26 | 21.83 | $21.88 | 242100 |
| 2026-03-25 | 21.87 | $21.72 | 369600 |
| 2026-03-24 | 21.96 | $21.71 | 327300 |
| 2026-03-23 | 22.06 | $22.00 | 461718 |
| 2026-03-20 | 22.12 | $21.81 | 860500 |
| 2026-03-19 | 22.24 | $22.18 | 434912 |
| 2026-03-18 | 22.29 | $22.11 | 409550 |
| 2026-03-17 | 22.37 | $22.26 | 365800 |
| 2026-03-16 | 22.44 | $22.21 | 279000 |
| 2026-03-13 | 22.53 | $21.99 | 245900 |
| 2026-03-12 | 22.68 | $22.13 | 321000 |
| 2026-03-11 | 22.82 | $22.02 | 359146 |
| 2026-03-10 | 23.02 | $22.27 | 726717 |
| 2026-03-09 | 23.19 | $22.56 | 671500 |
| 2026-03-06 | 23.33 | $22.53 | 444875 |
| 2026-03-05 | 23.50 | $22.85 | 543986 |
| 2026-03-04 | 23.63 | $23.16 | 842505 |
| 2026-03-03 | 23.72 | $23.31 | 611400 |
| 2026-03-02 | 23.78 | $23.58 | 585563 |
| 2026-02-27 | 23.80 | $23.28 | 404100 |
| 2026-02-26 | 23.88 | $23.56 | 704813 |
| 2026-02-25 | 23.92 | $23.39 | 572646 |
| 2026-02-24 | 23.99 | $23.40 | 835316 |
| 2026-02-23 | 24.08 | $23.49 | 847001 |
| 2026-02-20 | 24.15 | $24.13 | 796100 |
| 2026-02-19 | 24.10 | $23.76 | 355329 |
| 2026-02-18 | 24.12 | $23.58 | 516669 |
| 2026-02-17 | 24.17 | $24.03 | 246146 |
| 2026-02-13 | 24.13 | $23.96 | 430119 |
| 2026-02-12 | 24.10 | $23.79 | 340900 |
| 2026-02-11 | 24.10 | $24.16 | 405226 |
| 2026-02-10 | 24.02 | $24.29 | 325111 |
| 2026-02-09 | 23.89 | $24.11 | 255600 |
| 2026-02-06 | 23.77 | $24.16 | 357314 |
| 2026-02-05 | 23.63 | $24.22 | 401305 |
| 2026-02-04 | 23.44 | $23.77 | 278105 |
| 2026-02-03 | 23.31 | $23.33 | 404000 |
| 2026-02-02 | 23.26 | $23.04 | 386058 |
| 2026-01-30 | 23.25 | $23.39 | 569511 |
| 2026-01-29 | 23.17 | $23.13 | 492400 |
| 2026-01-28 | 23.12 | $22.54 | 546807 |
| 2026-01-27 | 23.20 | $23.20 | 363817 |
| 2026-01-26 | 23.14 | $23.14 | 350100 |
| 2026-01-23 | 23.08 | $23.60 | 443100 |
| 2026-01-22 | 22.91 | $23.35 | 380600 |
| 2026-01-21 | 22.76 | $23.38 | 601700 |
| 2026-01-20 | 22.58 | $22.91 | 412900 |
| 2026-01-16 | 22.47 | $23.10 | 393431 |
| 2026-01-15 | 22.30 | $22.87 | 329139 |
| 2026-01-14 | 22.15 | $22.75 | 360350 |
| 2026-01-13 | 21.99 | $22.39 | 590500 |
| 2026-01-12 | 21.89 | $22.36 | 411625 |
| 2026-01-09 | 21.78 | $22.36 | 385939 |
| 2026-01-08 | 21.65 | $22.62 | 579600 |
| 2026-01-07 | 21.45 | $21.68 | 443100 |
| 2026-01-06 | 21.41 | $21.65 | 514612 |
| 2026-01-05 | 21.37 | $21.43 | 500400 |
| 2026-01-02 | 21.37 | $21.31 | 520030 |
| 2025-12-31 | 21.40 | $21.19 | 416700 |
| 2025-12-30 | 21.45 | $21.35 | 474508 |
| 2025-12-29 | 21.49 | $21.26 | 535200 |
| 2025-12-26 | 21.55 | $21.31 | 510233 |
| 2025-12-24 | 21.60 | $21.30 | 295724 |
| 2025-12-23 | 21.67 | $21.01 | 400629 |
| 2025-12-22 | 21.81 | $21.21 | 632100 |
| 2025-12-19 | 21.94 | $21.46 | 2.0M |
| 2025-12-18 | 22.02 | $22.05 | 409325 |
| 2025-12-17 | 22.00 | $22.15 | 506905 |
| 2025-12-16 | 21.95 | $22.26 | 450707 |
| 2025-12-15 | 21.88 | $22.42 | 545400 |
| 2025-12-12 | 21.75 | $21.91 | 289131 |
| 2025-12-11 | 21.71 | $21.91 | 354513 |
| 2025-12-10 | 21.66 | $21.99 | 558729 |
| 2025-12-09 | 21.59 | $21.72 | 341622 |
| 2025-12-08 | 21.57 | $21.65 | 689443 |
| 2025-12-05 | 21.56 | $21.44 | 388400 |
| 2025-12-04 | 21.58 | $21.86 | 598100 |
| 2025-12-03 | 21.53 | $21.79 | 571400 |
| 2025-12-02 | 21.48 | $21.81 | 473400 |
| 2025-12-01 | 21.42 | $21.72 | 589033 |
| 2025-11-28 | 21.37 | $21.80 | 174039 |
| 2025-11-26 | 21.29 | $21.88 | 790020 |
| 2025-11-25 | 21.19 | $21.78 | 916013 |
| 2025-11-24 | 21.09 | $21.73 | 676100 |
| 2025-11-21 | 20.99 | $21.29 | 486700 |
| 2025-11-20 | 20.97 | $20.56 | 508400 |
| 2025-11-19 | 21.10 | $20.74 | 479554 |
| 2025-11-18 | 21.22 | $21.01 | 475500 |
| 2025-11-17 | 21.30 | $20.99 | 503900 |
| 2025-11-14 | 21.39 | $21.59 | 354400 |
| 2025-11-13 | 21.38 | $21.36 | 590100 |
| 2025-11-12 | 21.42 | $21.38 | 727602 |
| 2025-11-11 | 21.46 | $21.76 | 408400 |
| 2025-11-10 | 21.43 | $21.58 | 754556 |
| 2025-11-07 | 21.43 | $21.37 | 482903 |
| 2025-11-06 | 21.48 | $21.44 | 492833 |
| 2025-11-05 | 21.52 | $21.50 | 514580 |
| 2025-11-04 | 21.56 | $21.40 | 399589 |
| 2025-11-03 | 21.63 | $21.45 | 852306 |
| 2025-10-31 | 21.70 | $21.62 | 535833 |
| 2025-10-30 | 21.75 | $21.51 | 526528 |
| 2025-10-29 | 21.83 | $21.55 | 590584 |
| 2025-10-28 | 21.92 | $21.79 | 652129 |
| 2025-10-27 | 21.97 | $21.59 | 1.2M |
| 2025-10-24 | 22.07 | $22.49 | 375558 |
| 2025-10-23 | 22.01 | $22.39 | 291800 |
| 2025-10-22 | 21.95 | $22.27 | 332400 |
| 2025-10-21 | 21.91 | $22.08 | 395128 |
| 2025-10-20 | 21.90 | $22.18 | 300530 |
| 2025-10-17 | 21.88 | $21.98 | 390500 |
| 2025-10-16 | 21.89 | $22.01 | 673319 |
| 2025-10-15 | 21.91 | $22.55 | 529000 |
| 2025-10-14 | 21.81 | $21.58 | 464530 |
| 2025-10-13 | 21.91 | $21.29 | 774560 |
| 2025-10-10 | 22.08 | $21.33 | 498234 |
| 2025-10-09 | 22.27 | $21.59 | 375007 |
| 2025-10-08 | 22.44 | $21.88 | 493800 |
| 2025-10-07 | 22.58 | $21.91 | 593900 |
| 2025-10-06 | 22.74 | $22.23 | 449838 |
| 2025-10-03 | 22.85 | $22.54 | 367944 |
| 2025-10-02 | 22.92 | $22.55 | 338886 |
| 2025-10-01 | 23.00 | $22.69 | 446107 |
| 2025-09-30 | 23.06 | $22.93 | 558400 |
| 2025-09-29 | 23.08 | $22.73 | 456977 |
| 2025-09-26 | 23.14 | $22.90 | 433600 |
| 2025-09-25 | 23.17 | $22.80 | 453900 |
| 2025-09-24 | 23.23 | $22.73 | 427800 |
| 2025-09-23 | 23.32 | $23.03 | 438430 |
| 2025-09-22 | 23.35 | $23.28 | 578129 |
| 2025-09-19 | 23.33 | $22.93 | 937700 |
| 2025-09-18 | 23.39 | $23.57 | 595718 |
| 2025-09-17 | 23.31 | $23.22 | 559000 |
| 2025-09-16 | 23.30 | $23.31 | 306869 |
| 2025-09-15 | 23.26 | $23.36 | 356812 |
| 2025-09-12 | 23.21 | $23.65 | 429504 |
| 2025-09-11 | 23.08 | $23.42 | 349200 |
| 2025-09-10 | 22.98 | $23.28 | 577406 |
| 2025-09-09 | 22.90 | $22.80 | 519984 |
| 2025-09-08 | 22.90 | $23.41 | 894626 |
| 2025-09-05 | 22.77 | $23.20 | 743733 |
| 2025-09-04 | 22.66 | $22.66 | 724995 |
| 2025-09-03 | 22.64 | $22.81 | 563155 |
| 2025-09-02 | 22.60 | $22.89 | 680992 |
| 2025-08-29 | 22.52 | $22.89 | 658108 |
| 2025-08-28 | 22.44 | $22.86 | 337000 |
| 2025-08-27 | 22.35 | $23.09 | 523093 |
| 2025-08-26 | 22.19 | $22.36 | 597096 |
| 2025-08-25 | 22.17 | $22.52 | 514100 |
| 2025-08-22 | 22.11 | $22.51 | 506185 |
| 2025-08-21 | 22.04 | $22.01 | 387601 |
| 2025-08-20 | 22.06 | $22.04 | 562285 |
| 2025-08-19 | 22.09 | $22.26 | 416347 |
| 2025-08-18 | 22.07 | $21.81 | 636517 |
| 2025-08-15 | 22.15 | $21.94 | 519000 |
| 2025-08-14 | 22.21 | $22.18 | 794048 |
| 2025-08-13 | 22.24 | $22.33 | 757258 |
| 2025-08-12 | 22.23 | $22.42 | 701495 |
| 2025-08-11 | 22.21 | $21.93 | 483735 |
| 2025-08-08 | 22.29 | $22.07 | 374800 |
| 2025-08-07 | 22.35 | $22.37 | 383000 |
| 2025-08-06 | 22.36 | $22.20 | 497500 |
| 2025-08-05 | 22.40 | $22.16 | 367403 |
| 2025-08-04 | 22.47 | $22.29 | 596260 |
| 2025-08-01 | 22.51 | $21.82 | 494000 |
| 2025-07-31 | 22.67 | $22.00 | 560900 |
| 2025-07-30 | 22.81 | $22.15 | 489111 |
| 2025-07-29 | 22.94 | $22.62 | 427600 |
| 2025-07-28 | 22.99 | $22.44 | 416527 |
| 2025-07-25 | 23.09 | $22.86 | 215200 |
| 2025-07-24 | 23.11 | $22.79 | 390000 |
| 2025-07-23 | 23.15 | $23.37 | 355932 |
| 2025-07-22 | 23.07 | $23.16 | 333500 |
| 2025-07-21 | 23.03 | $22.88 | 359500 |
| 2025-07-18 | 23.03 | $22.60 | 511400 |
| 2025-07-17 | 23.09 | $22.92 | 348400 |
| 2025-07-16 | 23.09 | $23.15 | 512106 |
| 2025-07-15 | 23.04 | $22.86 | 372406 |
| 2025-07-14 | 23.05 | $23.45 | 466619 |
| 2025-07-11 | 22.93 | $23.24 | 578042 |
| 2025-07-10 | 22.83 | $23.11 | 475600 |
| 2025-07-09 | 22.74 | $22.87 | 451000 |
| 2025-07-08 | 22.68 | $22.95 | 541300 |
| 2025-07-07 | 22.60 | $22.41 | 545100 |
| 2025-07-03 | 22.62 | $22.75 | 212300 |
| 2025-07-02 | 22.57 | $22.62 | 911908 |
| 2025-07-01 | 22.54 | $22.36 | 546243 |
| 2025-06-30 | 22.56 | $22.20 | 527772 |
| 2025-06-27 | 22.61 | $22.25 | 329000 |
| 2025-06-26 | 22.65 | $22.34 | 447949 |
| 2025-06-25 | 22.69 | $22.01 | 398413 |
| 2025-06-24 | 22.80 | $22.32 | 418500 |
| 2025-06-23 | 22.85 | $22.64 | 417556 |
| 2025-06-20 | 22.85 | $22.56 | 1.3M |
| 2025-06-18 | 22.86 | $22.88 | 458339 |
| 2025-06-17 | 22.80 | $22.73 | 473300 |
| 2025-06-16 | 22.77 | $22.98 | 489043 |
| 2025-06-13 | 22.67 | $23.23 | 480500 |
| 2025-06-12 | 22.50 | $23.41 | 679764 |
| 2025-06-11 | 22.26 | $22.95 | 642331 |
| 2025-06-10 | 22.08 | $22.79 | 674600 |
| 2025-06-09 | 21.90 | $22.87 | 639000 |
| 2025-06-06 | 21.68 | $22.41 | 538344 |
| 2025-06-05 | 21.51 | $21.90 | 286900 |
| 2025-06-04 | 21.43 | $21.79 | 625422 |
| 2025-06-03 | 21.36 | $21.60 | 321216 |
| 2025-06-02 | 21.32 | $21.58 | 470300 |
| 2025-05-30 | 21.27 | $21.73 | 514011 |
| 2025-05-29 | 21.19 | $22.02 | 439398 |
| 2025-05-28 | 21.03 | $21.80 | 354900 |
| 2025-05-27 | 20.90 | $21.87 | 540150 |
| 2025-05-23 | 20.73 | $21.20 | 393220 |
| 2025-05-22 | 20.67 | $20.96 | 432539 |
| 2025-05-21 | 20.66 | $21.03 | 434400 |
| 2025-05-20 | 20.64 | $21.78 | 589800 |
| 2025-05-19 | 20.46 | $21.94 | 425647 |
| 2025-05-16 | 20.22 | $21.72 | 550300 |
| 2025-05-15 | 19.99 | $21.16 | 482541 |
| 2025-05-14 | 19.85 | $20.77 | 710428 |
| 2025-05-13 | 19.78 | $20.77 | 653600 |
| 2025-05-12 | 19.70 | $20.92 | 747644 |
| 2025-05-09 | 19.58 | $20.14 | 643715 |
| 2025-05-08 | 19.61 | $20.26 | 647300 |
| 2025-05-07 | 19.64 | $20.08 | 561011 |
| 2025-05-06 | 19.71 | $20.30 | 539200 |
| 2025-05-05 | 19.75 | $20.31 | 685600 |
| 2025-05-02 | 19.81 | $21.18 | 833810 |
| 2025-05-01 | 19.71 | $20.63 | 717200 |
| 2025-04-30 | 19.71 | $20.17 | 989142 |
| 2025-04-29 | 19.83 | $20.02 | 1.4M |
| 2025-04-28 | 20.00 | $20.89 | 629556 |
| 2025-04-25 | 20.03 | $20.45 | 539395 |
| 2025-04-24 | 20.17 | $20.47 | 761096 |
| 2025-04-23 | 20.33 | $20.35 | 724160 |
| 2025-04-22 | 20.56 | $20.53 | 779120 |
| 2025-04-21 | 20.80 | $19.98 | 790002 |
| 2025-04-17 | 21.21 | $20.40 | 584400 |
| 2025-04-16 | 21.60 | $20.30 | 714647 |
| 2025-04-15 | 22.09 | $20.75 | 687880 |
| 2025-04-14 | 22.58 | $20.90 | 1.0M |
| 2025-04-11 | 23.12 | $20.25 | 1.6M |
| 2025-04-10 | 23.89 | $20.58 | 2.4M |
| 2025-04-09 | 24.72 | $23.80 | 1.1M |
| 2025-04-08 | 25.01 | $23.00 | 696164 |
| 2025-04-07 | 25.53 | $24.05 | 925347 |
| 2025-04-04 | 25.91 | $25.20 | 823708 |
| 2025-04-03 | 26.10 | $25.63 | 557046 |
| 2025-04-02 | 26.25 | $26.48 | 448820 |
| 2025-04-01 | 26.24 | $26.43 | 447520 |
| 2025-03-31 | 26.23 | $26.50 | 331880 |
| 2025-03-28 | 26.22 | $26.43 | 258737 |
| 2025-03-27 | 26.22 | $26.45 | 381360 |
| 2025-03-26 | 26.22 | $26.38 | 420900 |
| 2025-03-25 | 26.24 | $26.13 | 559320 |
| 2025-03-24 | 26.31 | $26.48 | 329582 |
| 2025-03-21 | 26.33 | $26.10 | 822535 |
| 2025-03-20 | 26.43 | $26.48 | 426960 |
| 2025-03-19 | 26.47 | $26.38 | 579880 |
| 2025-03-18 | 26.53 | $26.38 | 457860 |
| 2025-03-17 | 26.62 | $26.80 | 627846 |
| 2025-03-14 | 26.62 | $26.43 | 535490 |
| 2025-03-13 | 26.71 | $25.65 | 491680 |
| 2025-03-12 | 26.99 | $25.98 | 720600 |
| 2025-03-11 | 27.23 | $25.88 | 1.1M |
| 2025-03-10 | 27.54 | $26.92 | 1.3M |
| 2025-03-07 | 27.68 | $27.85 | 804000 |
| 2025-03-06 | 27.65 | $27.60 | 729529 |
| 2025-03-05 | 27.67 | $27.78 | 807760 |
| 2025-03-04 | 27.65 | $28.23 | 710640 |
| 2025-03-03 | 27.53 | $28.28 | 666891 |
| 2025-02-28 | 27.39 | $28.17 | 817992 |
| 2025-02-27 | 27.24 | $28.25 | 631598 |
| 2025-02-26 | 27.06 | $28.00 | 1.0M |
| 2025-02-25 | 26.90 | $28.63 | 1.4M |
| 2025-02-24 | 26.58 | $27.00 | 766160 |
| 2025-02-21 | 26.57 | $26.98 | 692160 |
| 2025-02-20 | 26.55 | $26.73 | 577826 |
| 2025-02-19 | 26.59 | $26.23 | 763694 |
| 2025-02-18 | 26.75 | $26.65 | 623022 |
| 2025-02-14 | 26.85 | $26.58 | 580549 |
| 2025-02-13 | 26.98 | $26.78 | 598804 |
| 2025-02-12 | 27.10 | $26.55 | 398760 |
| 2025-02-11 | 27.28 | $27.00 | 506880 |
| 2025-02-10 | 27.40 | $26.90 | 658870 |
| 2025-02-07 | 27.57 | $27.10 | 485884 |
| 2025-02-06 | 27.73 | $27.30 | 702708 |
| 2025-02-05 | 27.87 | $27.35 | 801241 |
| 2025-02-04 | 28.02 | $27.68 | 415360 |
| 2025-02-03 | 28.13 | $27.55 | 370720 |
| 2025-01-31 | 28.29 | $28.40 | 401680 |
| 2025-01-30 | 28.30 | $28.33 | 359083 |
| 2025-01-29 | 28.32 | $27.70 | 601466 |
| 2025-01-28 | 28.49 | $28.20 | 474458 |
| 2025-01-27 | 28.57 | $29.42 | 404532 |
| 2025-01-24 | 28.41 | $28.83 | 345320 |
| 2025-01-23 | 28.36 | $28.78 | 377826 |
| 2025-01-22 | 28.30 | $28.63 | 456960 |
| 2025-01-21 | 28.27 | $29.13 | 490324 |
| 2025-01-17 | 28.14 | $28.80 | 333024 |
| 2025-01-16 | 28.05 | $28.75 | 304080 |
| 2025-01-15 | 27.96 | $28.45 | 351692 |
| 2025-01-14 | 27.93 | $28.45 | 465960 |
| 2025-01-13 | 27.89 | $28.28 | 431829 |
| 2025-01-10 | 27.89 | $27.98 | 392720 |
| 2025-01-08 | 27.96 | $28.80 | 415520 |
| 2025-01-07 | 27.86 | $28.38 | 342960 |
| 2025-01-06 | 27.85 | $28.60 | 385899 |
| 2025-01-03 | 27.79 | $28.80 | 733002 |
| 2025-01-02 | 27.68 | $28.68 | 331984 |
| 2024-12-31 | 27.59 | $28.40 | 643960 |
| 2024-12-30 | 27.55 | $27.88 | 369690 |
| 2024-12-27 | 27.62 | $27.95 | 371950 |
| 2024-12-26 | 27.70 | $28.05 | 653480 |
| 2024-12-24 | 27.77 | $28.03 | 232280 |
| 2024-12-23 | 27.86 | $27.60 | 849500 |
| 2024-12-20 | 28.07 | $27.93 | 1.4M |
| 2024-12-19 | 28.25 | $27.33 | 562640 |
| 2024-12-18 | 28.59 | $27.68 | 519280 |
| 2024-12-17 | 28.92 | $29.10 | 512476 |
| 2024-12-16 | 29.01 | $29.30 | 584080 |
| 2024-12-13 | 29.08 | $29.35 | 727150 |
| 2024-12-12 | 29.16 | $29.28 | 707381 |
| 2024-12-11 | 29.27 | $29.45 | 924720 |
| 2024-12-10 | 29.37 | $29.13 | 643600 |
| 2024-12-09 | 29.56 | $29.42 | 1.1M |
| 2024-12-06 | 29.73 | $29.20 | 408142 |
| 2024-12-05 | 29.97 | $29.65 | 410326 |
| 2024-12-04 | 30.17 | $29.73 | 583687 |
| 2024-12-03 | 30.39 | $30.03 | 671258 |
| 2024-12-02 | 30.59 | $30.50 | 497218 |
| 2024-11-29 | 30.72 | $30.80 | 238480 |
| 2024-11-27 | 30.82 | $30.80 | 523975 |
| 2024-11-26 | 30.95 | $31.18 | 504440 |
| 2024-11-25 | 31.01 | $31.25 | 756320 |
| 2024-11-22 | 31.08 | $31.13 | 586040 |
| 2024-11-21 | 31.20 | $31.18 | 476200 |
| 2024-11-20 | 31.32 | $30.45 | 588200 |
| 2024-11-19 | 31.63 | $30.15 | 482720 |
| 2024-11-18 | 32.05 | $29.98 | 950840 |
| 2024-11-15 | 32.59 | $30.15 | 1.3M |
| 2024-11-14 | 33.17 | $31.43 | 1.2M |
| 2024-11-13 | 33.58 | $32.73 | 473678 |
| 2024-11-12 | 33.79 | $33.13 | 535504 |
| 2024-11-11 | 33.95 | $33.68 | 533294 |
| 2024-11-08 | 34.01 | $33.85 | 780400 |
| 2024-11-07 | 34.06 | $33.82 | 583251 |
| 2024-11-06 | 34.11 | $33.90 | 792160 |
| 2024-11-05 | 34.16 | $33.45 | 544160 |
| 2024-11-04 | 34.31 | $33.70 | 355647 |
| 2024-11-01 | 34.43 | $33.42 | 359320 |
| 2024-10-31 | 34.63 | $33.90 | 298912 |
| 2024-10-30 | 34.76 | $34.42 | 143859 |
| 2024-10-29 | 34.79 | $34.38 | 197645 |
| 2024-10-28 | 34.84 | $34.63 | 208080 |
| 2024-10-25 | 34.85 | $34.20 | 217160 |
| 2024-10-24 | 34.94 | $34.70 | 217968 |
| 2024-10-23 | 34.94 | $34.75 | 251964 |
| 2024-10-22 | 34.92 | $34.75 | 286822 |
| 2024-10-21 | 34.90 | $35.17 | 286300 |
| 2024-10-18 | 34.79 | $36.18 | 315105 |
| 2024-10-17 | 34.44 | $36.05 | 373167 |
| 2024-10-16 | 34.06 | $35.88 | 652407 |
| 2024-10-15 | 33.66 | $34.85 | 415611 |
| 2024-10-14 | 33.41 | $34.28 | 586609 |
| 2024-10-11 | 33.24 | $33.17 | 241448 |
| 2024-10-10 | 33.27 | $32.90 | 268760 |
| 2024-10-09 | 33.37 | $33.05 | 183000 |
| 2024-10-08 | 33.45 | $32.98 | 189724 |
| 2024-10-07 | 33.57 | $33.05 | 197186 |
| 2024-10-04 | 33.68 | $33.22 | 251485 |
| 2024-10-03 | 33.78 | $33.33 | 170403 |
| 2024-10-02 | 33.87 | $33.45 | 252332 |
| 2024-10-01 | 33.95 | $33.58 | 271258 |
| 2024-09-30 | 34.02 | $33.95 | 336920 |
| 2024-09-27 | 34.01 | $33.63 | 214258 |
| 2024-09-26 | 34.08 | $33.63 | 230454 |
| 2024-09-25 | 34.15 | $33.92 | 238419 |
| 2024-09-24 | 34.17 | $34.10 | 263240 |
| 2024-09-23 | 34.16 | $34.20 | 183720 |
| 2024-09-20 | 34.12 | $34.00 | 1.4M |
| 2024-09-19 | 34.11 | $34.38 | 274080 |
| 2024-09-18 | 34.03 | $34.33 | 300898 |
| 2024-09-17 | 33.93 | $34.38 | 277080 |
| 2024-09-16 | 33.81 | $34.35 | 276720 |
| 2024-09-13 | 33.68 | $34.40 | 259760 |
| 2024-09-12 | 33.52 | $33.95 | 323413 |
| 2024-09-11 | 33.42 | $33.17 | 423496 |
| 2024-09-10 | 33.47 | $33.80 | 283808 |
| 2024-09-09 | 33.40 | $33.20 | 294335 |
| 2024-09-06 | 33.44 | $33.40 | 342749 |
| 2024-09-05 | 33.44 | $33.55 | 337935 |
| 2024-09-04 | 33.42 | $33.30 | 212450 |
| 2024-09-03 | 33.44 | $33.13 | 336650 |
| 2024-08-30 | 33.50 | $32.80 | 560680 |
| 2024-08-29 | 33.64 | $33.13 | 485924 |
| 2024-08-28 | 33.74 | $33.55 | 346840 |
| 2024-08-27 | 33.76 | $33.42 | 468848 |
| 2024-08-26 | 33.81 | $33.22 | 412290 |
| 2024-08-23 | 33.90 | $33.63 | 1.2M |
| 2024-08-22 | 33.93 | $33.63 | 428720 |
| 2024-08-21 | 33.96 | $34.17 | 213168 |
| 2024-08-20 | 33.87 | $33.58 | 160565 |
| 2024-08-19 | 33.90 | $33.98 | 236840 |
| 2024-08-16 | 33.84 | $33.53 | 248403 |
| 2024-08-15 | 33.87 | $33.42 | 262770 |
| 2024-08-14 | 33.92 | $33.28 | 236296 |
| 2024-08-13 | 34.01 | $33.40 | 329565 |
| 2024-08-12 | 34.08 | $33.17 | 286009 |
| 2024-08-09 | 34.21 | $33.55 | 231298 |
| 2024-08-08 | 34.28 | $33.55 | 231063 |
| 2024-08-07 | 34.36 | $33.17 | 273920 |
| 2024-08-06 | 34.52 | $33.60 | 463606 |
| 2024-08-05 | 34.62 | $33.03 | 571882 |
| 2024-08-02 | 34.84 | $33.78 | 515540 |
| 2024-08-01 | 34.94 | $33.80 | 434829 |
| 2024-07-31 | 35.04 | $34.83 | 660028 |
| 2024-07-30 | 34.93 | $35.25 | 355120 |
| 2024-07-29 | 34.71 | $35.03 | 294369 |
| 2024-07-26 | 34.49 | $34.88 | 215800 |
| 2024-07-25 | 34.26 | $34.25 | 299743 |
| 2024-07-24 | 34.12 | $34.08 | 278095 |
| 2024-07-23 | 33.98 | $34.42 | 362765 |
| 2024-07-22 | 33.75 | $33.98 | 237368 |
| 2024-07-19 | 33.56 | $33.58 | 239530 |
| 2024-07-18 | 33.42 | $33.85 | 300480 |
| 2024-07-17 | 33.20 | $34.60 | 287214 |
| 2024-07-16 | 32.77 | $34.45 | 411240 |
| 2024-07-15 | 32.31 | $33.73 | 362720 |
| 2024-07-12 | 31.91 | $33.00 | 282680 |
| 2024-07-11 | 31.60 | $32.73 | 392022 |
| 2024-07-10 | 31.29 | $31.85 | 222138 |
| 2024-07-09 | 31.12 | $31.50 | 258454 |
| 2024-07-08 | 30.99 | $31.58 | 340320 |
| 2024-07-05 | 30.82 | $30.92 | 194640 |
| 2024-07-03 | 30.76 | $30.85 | 105240 |
| 2024-07-02 | 30.71 | $30.78 | 178498 |
| 2024-07-01 | 30.65 | $30.53 | 219862 |
| 2024-06-28 | 30.64 | $30.92 | 528722 |
| 2024-06-27 | 30.55 | $30.78 | 244529 |
| 2024-06-26 | 30.47 | $30.35 | 208120 |
| 2024-06-25 | 30.46 | $30.45 | 218210 |
| 2024-06-24 | 30.43 | $30.65 | 237680 |
| 2024-06-21 | 30.35 | $30.43 | 931095 |
| 2024-06-20 | 30.30 | $30.25 | 297530 |
| 2024-06-18 | 30.28 | $30.78 | 206680 |
| 2024-06-17 | 30.14 | $30.60 | 290080 |
| 2024-06-14 | 30.02 | $30.43 | 216226 |
| 2024-06-13 | 29.92 | $30.18 | 261720 |
| 2024-06-12 | 29.85 | $29.90 | 418605 |
| 2024-06-11 | 29.82 | $29.50 | 443210 |
| 2024-06-10 | 29.88 | $29.48 | 242740 |
| 2024-06-07 | 29.95 | $29.80 | 260960 |
| 2024-06-06 | 29.96 | $30.40 | 225837 |
| 2024-06-05 | 29.84 | $30.38 | 269000 |
| 2024-06-04 | 29.71 | $30.38 | 387932 |
| 2024-06-03 | 29.56 | $29.78 | 216011 |
| 2024-05-31 | 29.51 | $29.60 | 375920 |
| 2024-05-30 | 29.49 | $29.20 | 262840 |
| 2024-05-29 | 29.55 | $28.45 | 385609 |
| 2024-05-28 | 29.78 | $28.90 | 301187 |
| 2024-05-24 | 29.95 | $29.18 | 177802 |
| 2024-05-23 | 30.09 | $29.05 | 240758 |
| 2024-05-22 | 30.28 | $29.73 | 289272 |
| 2024-05-21 | 30.35 | $30.23 | 273209 |
| 2024-05-20 | 30.32 | $30.18 | 205410 |
| 2024-05-17 | 30.30 | $30.43 | 363329 |
| 2024-05-16 | 30.22 | $30.43 | 243373 |
| 2024-05-15 | 30.12 | $30.40 | 266360 |
| 2024-05-14 | 30.01 | $30.45 | 207015 |
| 2024-05-13 | 29.87 | $30.20 | 225680 |
| 2024-05-10 | 29.76 | $29.90 | 299117 |
| 2024-05-09 | 29.69 | $29.90 | 193117 |
| 2024-05-08 | 29.61 | $29.30 | 297371 |
| 2024-05-07 | 29.64 | $29.90 | 396964 |
| 2024-05-06 | 29.54 | $30.33 | 273568 |
| 2024-05-03 | 29.34 | $29.70 | 331200 |
| 2024-05-02 | 29.24 | $29.88 | 339264 |
| 2024-05-01 | 29.08 | $28.88 | 386840 |
| 2024-04-30 | 29.11 | $29.23 | 582214 |
| 2024-04-29 | 29.07 | $29.20 | 445000 |
| 2024-04-26 | 29.02 | $29.23 | 468322 |
| 2024-04-25 | 28.97 | $29.30 | 309560 |
| 2024-04-24 | 28.88 | $29.67 | 299240 |
| 2024-04-23 | 28.71 | $29.67 | 317640 |
| 2024-04-22 | 28.51 | $29.42 | 294017 |
| 2024-04-19 | 28.33 | $28.98 | 448175 |
| 2024-04-18 | 28.21 | $28.55 | 461444 |
| 2024-04-17 | 28.16 | $28.03 | 231053 |
| 2024-04-16 | 28.22 | $27.88 | 384486 |
| 2024-04-15 | 28.33 | $28.20 | 302622 |
| 2024-04-12 | 28.38 | $28.42 | 257846 |
| 2024-04-11 | 28.40 | $28.50 | 377440 |
| 2024-04-10 | 28.40 | $28.30 | 542643 |
| 2024-04-09 | 28.45 | $29.75 | 381374 |
| 2024-04-08 | 28.20 | $28.88 | 281606 |
| 2024-04-05 | 28.10 | $28.33 | 240880 |
| 2024-04-04 | 28.10 | $28.35 | 410880 |
| 2024-04-03 | 28.10 | $28.30 | 283880 |
| 2024-04-02 | 28.11 | $28.05 | 472088 |
| 2024-04-01 | 28.17 | $28.33 | 263440 |
| 2024-03-28 | 28.20 | $28.78 | 418760 |
| 2024-03-27 | 28.13 | $28.48 | 408673 |
| 2024-03-26 | 28.12 | $27.98 | 442360 |
| 2024-03-25 | 28.21 | $28.40 | 252738 |
| 2024-03-22 | 28.24 | $28.25 | 329979 |
| 2024-03-21 | 28.30 | $28.73 | 265579 |
| 2024-03-20 | 28.28 | $28.35 | 383280 |
| 2024-03-19 | 28.34 | $27.63 | 617794 |
| 2024-03-18 | 28.56 | $28.23 | 272581 |
| 2024-03-15 | 28.69 | $28.55 | 585775 |
| 2024-03-14 | 28.78 | $28.35 | 347366 |
| 2024-03-13 | 28.93 | $29.10 | 266861 |
| 2024-03-12 | 28.95 | $29.13 | 246200 |
| 2024-03-11 | 28.97 | $29.40 | 242137 |
| 2024-03-08 | 28.94 | $29.50 | 320809 |
| 2024-03-07 | 28.89 | $29.00 | 329520 |
| 2024-03-06 | 28.93 | $29.10 | 549777 |
| 2024-03-05 | 28.97 | $29.03 | 410880 |
| 2024-03-04 | 29.03 | $29.88 | 734879 |
| 2024-03-01 | 28.92 | $29.85 | 377576 |
| 2024-02-29 | 28.81 | $29.50 | 589560 |
| 2024-02-28 | 28.76 | $29.55 | 527529 |
| 2024-02-27 | 28.69 | $29.38 | 767194 |
| 2024-02-26 | 28.65 | $28.40 | 541203 |
| 2024-02-23 | 28.82 | $29.15 | 305200 |
| 2024-02-22 | 28.87 | $28.98 | 419418 |
| 2024-02-21 | 28.97 | $29.15 | 262920 |
| 2024-02-20 | 29.05 | $29.18 | 307000 |
| 2024-02-16 | 29.14 | $29.20 | 326445 |
| 2024-02-15 | 29.25 | $29.55 | 400659 |
| 2024-02-14 | 29.31 | $28.73 | 358080 |
| 2024-02-13 | 29.56 | $28.70 | 465760 |
| 2024-02-12 | 29.86 | $30.15 | 380160 |
| 2024-02-09 | 29.91 | $29.58 | 600680 |
| 2024-02-08 | 30.10 | $29.42 | 595600 |
| 2024-02-07 | 30.35 | $29.18 | 423182 |
| 2024-02-06 | 30.70 | $29.53 | 506447 |
| 2024-02-05 | 31.04 | $29.60 | 357735 |
| 2024-02-02 | 31.42 | $30.28 | 422640 |
| 2024-02-01 | 31.72 | $30.80 | 479166 |
| 2024-01-31 | 31.96 | $30.70 | 460730 |
| 2024-01-30 | 32.27 | $31.48 | 363367 |
| 2024-01-29 | 32.46 | $31.90 | 306240 |
| 2024-01-26 | 32.59 | $31.80 | 311200 |
| 2024-01-25 | 32.76 | $32.05 | 357240 |
| 2024-01-24 | 32.91 | $31.68 | 293574 |
| 2024-01-23 | 33.17 | $32.00 | 367985 |
| 2024-01-22 | 33.39 | $32.43 | 500817 |
| 2024-01-19 | 33.56 | $32.48 | 389440 |
| 2024-01-18 | 33.74 | $31.88 | 323534 |
| 2024-01-17 | 34.08 | $32.48 | 544754 |
| 2024-01-16 | 34.34 | $33.35 | 274720 |
| 2024-01-12 | 34.45 | $33.73 | 277040 |
| 2024-01-11 | 34.49 | $33.75 | 371080 |
| 2024-01-10 | 34.54 | $34.03 | 329846 |
| 2024-01-09 | 34.52 | $33.85 | 240044 |
| 2024-01-08 | 34.54 | $34.08 | 455520 |
| 2024-01-05 | 34.50 | $33.53 | 269400 |
| 2024-01-04 | 34.56 | $33.82 | 277167 |
| 2024-01-03 | 34.56 | $33.55 | 381840 |
| 2024-01-02 | 34.62 | $34.20 | 507464 |
| 2023-12-29 | 34.54 | $33.60 | 356700 |
| 2023-12-28 | 34.56 | $34.28 | 222741 |
| 2023-12-27 | 34.43 | $34.13 | 261320 |
| 2023-12-26 | 34.31 | $34.13 | 350240 |
| 2023-12-22 | 34.16 | $33.58 | 447363 |
| 2023-12-21 | 34.08 | $33.90 | 458040 |
| 2023-12-20 | 33.92 | $34.08 | 457998 |
| 2023-12-19 | 33.69 | $34.17 | 329413 |
| 2023-12-18 | 33.39 | $34.28 | 401761 |
| 2023-12-15 | 33.00 | $34.80 | 1.2M |
| 2023-12-14 | 32.44 | $35.33 | 867440 |
| 2023-12-13 | 31.67 | $33.35 | 462552 |
| 2023-12-12 | 31.18 | $31.48 | 316040 |
| 2023-12-11 | 31.00 | $31.58 | 348000 |
| 2023-12-08 | 30.77 | $31.63 | 299027 |
| 2023-12-07 | 30.48 | $31.75 | 758280 |
| 2023-12-06 | 30.12 | $30.92 | 299840 |
| 2023-12-05 | 29.87 | $30.80 | 326642 |
| 2023-12-04 | 29.60 | $30.78 | 285600 |
| 2023-12-01 | 29.29 | $30.65 | 370888 |
| 2023-11-30 | 28.95 | $29.15 | 390333 |
| 2023-11-29 | 28.88 | $29.20 | 278040 |
| 2023-11-28 | 28.78 | $29.10 | 313240 |
| 2023-11-27 | 28.68 | $28.90 | 261294 |
| 2023-11-24 | 28.61 | $29.03 | 150412 |
| 2023-11-22 | 28.50 | $28.75 | 221754 |
| 2023-11-21 | 28.43 | $28.58 | 236446 |
| 2023-11-20 | 28.39 | $29.30 | 352520 |
| 2023-11-17 | 28.18 | $29.05 | 304176 |
| 2023-11-16 | 27.99 | $28.65 | 300236 |
| 2023-11-15 | 27.86 | $29.40 | 324694 |
| 2023-11-14 | 27.55 | $29.20 | 402388 |
| 2023-11-13 | 27.24 | $27.25 | 249170 |
| 2023-11-10 | 27.28 | $27.30 | 247100 |
| 2023-11-09 | 27.33 | $26.88 | 499760 |
| 2023-11-08 | 27.48 | $27.80 | 361320 |
| 2023-11-07 | 27.45 | $29.10 | 397059 |
| 2023-11-06 | 27.15 | $29.48 | 407238 |
| 2023-11-03 | 26.73 | $29.30 | 418560 |
| 2023-11-02 | 26.28 | $28.38 | 496564 |
| 2023-11-01 | 25.96 | $26.78 | 537522 |
| 2023-10-31 | 25.94 | $26.90 | 602841 |
| 2023-10-30 | 25.89 | $26.23 | 371534 |
| 2023-10-27 | 25.98 | $26.15 | 559080 |
| 2023-10-26 | 26.11 | $26.30 | 275768 |
| 2023-10-25 | 26.24 | $25.83 | 388412 |
| 2023-10-24 | 26.50 | $26.60 | 355894 |
| 2023-10-23 | 26.64 | $26.23 | 406160 |
| 2023-10-20 | 26.90 | $26.45 | 503110 |
| 2023-10-19 | 27.15 | $26.78 | 425495 |
| 2023-10-18 | 27.39 | $27.35 | 433039 |
| 2023-10-17 | 27.55 | $28.28 | 569280 |
| 2023-10-16 | 27.56 | $28.25 | 486160 |
| 2023-10-13 | 27.57 | $27.70 | 389011 |
| 2023-10-12 | 27.72 | $28.05 | 371776 |
| 2023-10-11 | 27.82 | $28.88 | 218400 |
| 2023-10-10 | 27.77 | $28.53 | 263112 |
| 2023-10-09 | 27.79 | $28.65 | 362000 |
| 2023-10-06 | 27.81 | $28.03 | 373897 |
| 2023-10-05 | 27.97 | $28.05 | 414810 |
| 2023-10-04 | 28.16 | $27.95 | 237020 |
| 2023-10-03 | 28.41 | $27.40 | 335564 |
| 2023-10-02 | 28.83 | $28.17 | 477080 |
| 2023-09-29 | 29.16 | $28.58 | 602018 |
| 2023-09-28 | 29.47 | $29.10 | 445600 |
| 2023-09-27 | 29.73 | $28.75 | 377355 |
| 2023-09-26 | 30.11 | $29.05 | 512186 |
| 2023-09-25 | 30.50 | $29.35 | 650122 |
| 2023-09-22 | 30.90 | $29.98 | 374186 |
| 2023-09-21 | 31.23 | $30.40 | 501247 |
| 2023-09-20 | 31.54 | $31.90 | 312588 |
| 2023-09-19 | 31.59 | $31.75 | 183720 |
| 2023-09-18 | 31.68 | $31.58 | 289200 |
| 2023-09-15 | 31.83 | $32.50 | 827002 |
| 2023-09-14 | 31.81 | $32.10 | 260360 |
| 2023-09-13 | 31.88 | $31.20 | 275286 |
| 2023-09-12 | 32.17 | $31.88 | 218360 |
| 2023-09-11 | 32.36 | $31.90 | 218490 |
| 2023-09-08 | 32.58 | $32.25 | 195658 |
| 2023-09-07 | 32.77 | $32.33 | 309521 |
| 2023-09-06 | 32.98 | $32.95 | 227890 |
| 2023-09-05 | 33.10 | $32.80 | 301338 |
| 2023-09-01 | 33.28 | $33.33 | 169451 |
| 2023-08-31 | 33.38 | $33.42 | 271531 |
| 2023-08-30 | 33.48 | $33.73 | 162018 |
| 2023-08-29 | 33.53 | $33.73 | 254400 |
| 2023-08-28 | 33.60 | $33.25 | 241711 |
| 2023-08-25 | 33.80 | $33.28 | 198240 |
| 2023-08-24 | 34.02 | $33.28 | 284040 |
| 2023-08-23 | 34.28 | $33.40 | 320080 |
| 2023-08-22 | 34.56 | $32.98 | 237048 |
| 2023-08-21 | 34.98 | $33.05 | 332000 |
| 2023-08-18 | 35.45 | $33.80 | 243726 |
| 2023-08-17 | 35.85 | $33.55 | 580294 |
| 2023-08-16 | 36.37 | $33.75 | 688414 |
| 2023-08-15 | 36.92 | $36.23 | 325130 |
| 2023-08-14 | 37.05 | $36.67 | 249480 |
| 2023-08-11 | 37.10 | $37.28 | 325344 |
| 2023-08-10 | 37.02 | $37.45 | 246938 |
| 2023-08-09 | 36.90 | $37.50 | 398658 |
| 2023-08-08 | 36.74 | $37.45 | 441329 |
| 2023-08-07 | 36.57 | $36.85 | 236493 |
| 2023-08-04 | 36.50 | $36.10 | 302120 |
| 2023-08-03 | 36.57 | $36.08 | 313856 |
| 2023-08-02 | 36.66 | $36.15 | 241360 |
| 2023-08-01 | 36.74 | $36.40 | 183992 |
| 2023-07-31 | 36.79 | $36.90 | 272128 |
| 2023-07-28 | 36.73 | $36.55 | 454172 |
| 2023-07-27 | 36.74 | $36.53 | 313374 |
| 2023-07-26 | 36.76 | $37.00 | 232920 |
| 2023-07-25 | 36.67 | $36.53 | 163441 |
| 2023-07-24 | 36.67 | $37.05 | 301560 |
| 2023-07-21 | 36.56 | $36.30 | 199680 |
| 2023-07-20 | 36.59 | $36.45 | 226685 |
| 2023-07-19 | 36.59 | $36.65 | 198010 |
| 2023-07-18 | 36.54 | $36.18 | 280893 |
| 2023-07-17 | 36.58 | $35.90 | 294139 |
| 2023-07-14 | 36.69 | $36.63 | 292716 |
| 2023-07-13 | 36.66 | $37.15 | 264672 |
| 2023-07-12 | 36.51 | $36.18 | 266182 |
| 2023-07-11 | 36.55 | $36.73 | 325880 |
| 2023-07-10 | 36.46 | $36.63 | 253052 |
| 2023-07-07 | 36.39 | $36.48 | 262611 |
| 2023-07-06 | 36.33 | $35.95 | 225488 |
| 2023-07-05 | 36.37 | $36.32 | 254761 |
| 2023-07-03 | 36.34 | $36.60 | 180120 |
| 2023-06-30 | 36.25 | $36.25 | 355289 |
| 2023-06-29 | 36.21 | $36.38 | 279760 |
| 2023-06-28 | 36.13 | $35.75 | 256440 |
| 2023-06-27 | 36.17 | $36.20 | 254600 |
| 2023-06-26 | 36.13 | $36.28 | 259360 |
| 2023-06-23 | 36.05 | $34.73 | 549492 |
| 2023-06-22 | 36.29 | $35.42 | 252600 |
| 2023-06-21 | 36.42 | $35.95 | 207320 |
| 2023-06-20 | 36.46 | $36.35 | 194800 |
| 2023-06-16 | 36.41 | $37.08 | 552454 |
| 2023-06-15 | 36.20 | $37.03 | 239282 |
| 2023-06-14 | 35.96 | $36.20 | 266360 |
| 2023-06-13 | 35.85 | $36.18 | 256220 |
| 2023-06-12 | 35.73 | $36.20 | 222520 |
| 2023-06-09 | 35.59 | $36.30 | 201802 |
| 2023-06-08 | 35.40 | $36.50 | 380446 |
| 2023-06-07 | 35.13 | $37.13 | 496480 |
| 2023-06-06 | 34.68 | $35.65 | 240155 |
| 2023-06-05 | 34.48 | $34.88 | 266637 |
| 2023-06-02 | 34.41 | $35.20 | 304120 |
| 2023-06-01 | 34.25 | $34.17 | 300593 |
| 2023-05-31 | 34.30 | $34.70 | 503078 |
| 2023-05-30 | 34.23 | $34.88 | 361600 |
| 2023-05-26 | 34.12 | $34.08 | 1.1M |
| 2023-05-25 | 34.17 | $33.05 | 332056 |
| 2023-05-24 | 34.44 | $33.68 | 237842 |
| 2023-05-23 | 34.62 | $34.58 | 316148 |
| 2023-05-22 | 34.64 | $34.13 | 291714 |
| 2023-05-19 | 34.76 | $34.00 | 375322 |
| 2023-05-18 | 34.93 | $34.33 | 444454 |
| 2023-05-17 | 35.05 | $34.98 | 246579 |
| 2023-05-16 | 35.06 | $34.50 | 298202 |
| 2023-05-15 | 35.16 | $35.05 | 315880 |
| 2023-05-12 | 35.17 | $34.90 | 261240 |
| 2023-05-11 | 35.22 | $35.10 | 294600 |
| 2023-05-10 | 35.22 | $35.07 | 391284 |
| 2023-05-09 | 35.23 | $35.75 | 544926 |
| 2023-05-08 | 35.10 | $35.85 | 442400 |
| 2023-05-05 | 34.93 | $35.55 | 396360 |
| 2023-05-04 | 34.79 | $35.53 | 456240 |
| 2023-05-03 | 34.63 | $34.93 | 677491 |
| 2023-05-02 | 34.57 | $34.35 | 525000 |
| 2023-05-01 | 34.63 | $34.90 | 333560 |
| 2023-04-28 | 34.58 | $35.17 | 331098 |
| 2023-04-27 | 34.47 | $34.75 | 349493 |
| 2023-04-26 | 34.43 | $34.17 | 445400 |
| 2023-04-25 | 34.50 | $34.13 | 343600 |
| 2023-04-24 | 34.60 | $34.80 | 282240 |
| 2023-04-21 | 34.57 | $34.83 | 290216 |
| 2023-04-20 | 34.53 | $34.95 | 367773 |
| 2023-04-19 | 34.46 | $35.30 | 364209 |
| 2023-04-18 | 34.31 | $35.00 | 285964 |
| 2023-04-17 | 34.20 | $35.17 | 447160 |
| 2023-04-14 | 34.04 | $34.85 | 442648 |
| 2023-04-13 | 33.91 | $35.10 | 506080 |
| 2023-04-12 | 33.72 | $35.13 | 627480 |
| 2023-04-11 | 33.50 | $34.98 | 725792 |
| 2023-04-10 | 33.28 | $34.98 | 822865 |
| 2023-04-06 | 33.03 | $35.25 | 3.6M |
| 2023-04-05 | 32.68 | $33.38 | 322840 |
| 2023-04-04 | 32.68 | $33.45 | 436800 |
| 2023-04-03 | 32.68 | $34.03 | 370169 |
| 2023-03-31 | 32.56 | $34.35 | 440526 |
| 2023-03-30 | 32.36 | $33.95 | 378840 |
| 2023-03-29 | 32.22 | $33.85 | 752649 |
| 2023-03-28 | 32.10 | $32.98 | 1.1M |
| 2023-03-27 | 32.14 | $31.65 | 389689 |
| 2023-03-24 | 32.49 | $31.83 | 365765 |
| 2023-03-23 | 32.87 | $31.03 | 545004 |
| 2023-03-22 | 33.49 | $32.08 | 582890 |
| 2023-03-21 | 34.00 | $33.22 | 547377 |
| 2023-03-20 | 34.36 | $32.98 | 555047 |
| 2023-03-17 | 34.84 | $33.00 | 821280 |
| 2023-03-16 | 35.40 | $33.78 | 455405 |
| 2023-03-15 | 35.89 | $34.95 | 468520 |
| 2023-03-14 | 36.23 | $34.90 | 431600 |
| 2023-03-13 | 36.63 | $35.45 | 526958 |
| 2023-03-10 | 36.98 | $35.40 | 328526 |
| 2023-03-09 | 37.41 | $36.23 | 229089 |
| 2023-03-08 | 37.74 | $36.63 | 260240 |
| 2023-03-07 | 38.04 | $37.60 | 359238 |
| 2023-03-06 | 38.18 | $38.28 | 379206 |
| 2023-03-03 | 38.21 | $37.85 | 386934 |
| 2023-03-02 | 38.34 | $37.63 | 292928 |
| 2023-03-01 | 38.53 | $37.67 | 334372 |
| 2023-02-28 | 38.75 | $37.75 | 477560 |
| 2023-02-27 | 38.98 | $37.57 | 347720 |
| 2023-02-24 | 39.30 | $37.92 | 247340 |
| 2023-02-23 | 39.59 | $38.42 | 273015 |
| 2023-02-22 | 39.82 | $38.15 | 276568 |
| 2023-02-21 | 40.15 | $38.42 | 310246 |
| 2023-02-17 | 40.46 | $39.58 | 302920 |
| 2023-02-16 | 40.58 | $40.03 | 207067 |
| 2023-02-15 | 40.63 | $40.35 | 200200 |
| 2023-02-14 | 40.60 | $40.17 | 168582 |
| 2023-02-13 | 40.61 | $40.53 | 200399 |
| 2023-02-10 | 40.54 | $40.00 | 131774 |
| 2023-02-09 | 40.56 | $39.38 | 231243 |
| 2023-02-08 | 40.71 | $40.15 | 225240 |
| 2023-02-07 | 40.72 | $40.20 | 355960 |
| 2023-02-06 | 40.72 | $40.55 | 292800 |
| 2023-02-03 | 40.63 | $41.13 | 328652 |
| 2023-02-02 | 40.41 | $41.73 | 301540 |
| 2023-02-01 | 40.01 | $41.00 | 345450 |
| 2023-01-31 | 39.70 | $40.60 | 401294 |
| 2023-01-30 | 39.42 | $39.33 | 192080 |
| 2023-01-27 | 39.36 | $39.85 | 449320 |
| 2023-01-26 | 39.17 | $39.38 | 266362 |
| 2023-01-25 | 39.05 | $39.45 | 243413 |
| 2023-01-24 | 38.89 | $38.95 | 226887 |
| 2023-01-23 | 38.80 | $39.80 | 276880 |
| 2023-01-20 | 38.53 | $39.15 | 392027 |
| 2023-01-19 | 38.34 | $38.85 | 375200 |
| 2023-01-18 | 38.18 | $39.60 | 271840 |
| 2023-01-17 | 37.83 | $39.67 | 295645 |
| 2023-01-13 | 37.41 | $39.53 | 194528 |
| 2023-01-12 | 36.96 | $39.58 | 271129 |
| 2023-01-11 | 36.42 | $38.45 | 293360 |
| 2023-01-10 | 36.03 | $37.53 | 360592 |
| 2023-01-09 | 35.78 | $37.00 | 292129 |
| 2023-01-06 | 35.61 | $37.25 | 311980 |
| 2023-01-05 | 35.36 | $36.45 | 251763 |
| 2023-01-04 | 35.24 | $37.00 | 371678 |
| 2023-01-03 | 35.00 | $36.15 | 514006 |
| 2022-12-30 | 34.90 | $35.67 | 419336 |
| 2022-12-29 | 34.90 | $35.75 | 318920 |
| 2022-12-28 | 34.89 | $34.88 | 309000 |
| 2022-12-27 | 35.06 | $35.33 | 406976 |
| 2022-12-23 | 35.18 | $35.05 | 213648 |
| 2022-12-22 | 35.39 | $34.58 | 419120 |
| 2022-12-21 | 35.74 | $34.63 | 319920 |
| 2022-12-20 | 36.14 | $34.63 | 375093 |
| 2022-12-19 | 36.61 | $34.95 | 623000 |
| 2022-12-16 | 37.10 | $35.23 | 1.3M |
| 2022-12-15 | 37.62 | $37.05 | 426834 |
| 2022-12-14 | 37.84 | $37.48 | 446480 |
| 2022-12-13 | 38.01 | $37.60 | 616531 |
| 2022-12-12 | 38.18 | $37.45 | 442454 |
| 2022-12-09 | 38.42 | $38.20 | 225960 |
| 2022-12-08 | 38.55 | $38.10 | 258790 |
| 2022-12-07 | 38.71 | $38.40 | 495080 |
| 2022-12-06 | 38.85 | $38.10 | 349200 |
| 2022-12-05 | 39.08 | $38.53 | 350016 |
| 2022-12-02 | 39.25 | $39.33 | 535520 |
| 2022-12-01 | 39.28 | $38.82 | 425416 |
| 2022-11-30 | 39.43 | $39.60 | 680296 |
| 2022-11-29 | 39.45 | $40.08 | 325200 |
| 2022-11-28 | 39.36 | $39.30 | 326845 |
| 2022-11-25 | 39.43 | $39.60 | 107164 |
| 2022-11-23 | 39.45 | $39.23 | 232856 |
| 2022-11-22 | 39.56 | $39.73 | 276290 |
| 2022-11-21 | 39.58 | $39.93 | 238340 |
| 2022-11-18 | 39.56 | $39.45 | 363897 |
| 2022-11-17 | 39.65 | $39.00 | 373120 |
| 2022-11-16 | 39.84 | $39.03 | 329000 |
| 2022-11-15 | 40.07 | $39.53 | 494800 |
| 2022-11-14 | 40.22 | $39.98 | 429049 |
| 2022-11-11 | 40.31 | $40.60 | 269847 |
| 2022-11-10 | 40.29 | $40.32 | 517765 |
| 2022-11-09 | 40.32 | $38.65 | 262888 |
| 2022-11-08 | 40.71 | $40.00 | 411106 |
| 2022-11-07 | 40.88 | $40.63 | 403040 |
| 2022-11-04 | 40.94 | $40.60 | 295922 |
| 2022-11-03 | 41.02 | $39.58 | 589880 |
| 2022-11-02 | 41.33 | $41.33 | 488362 |
| 2022-11-01 | 41.32 | $41.15 | 587640 |
| 2022-10-31 | 41.35 | $43.48 | 373200 |
| 2022-10-28 | 40.89 | $43.53 | 372011 |
| 2022-10-27 | 40.35 | $42.70 | 335788 |
| 2022-10-26 | 39.89 | $42.23 | 283641 |
| 2022-10-25 | 39.47 | $41.97 | 257456 |
| 2022-10-24 | 39.03 | $40.45 | 376600 |
| 2022-10-21 | 38.85 | $40.23 | 397694 |
| 2022-10-20 | 38.70 | $39.58 | 372296 |
| 2022-10-19 | 38.67 | $39.55 | 288240 |
| 2022-10-18 | 38.64 | $40.40 | 402966 |
| 2022-10-17 | 38.44 | $40.53 | 405404 |
| 2022-10-14 | 38.19 | $39.75 | 385120 |
| 2022-10-13 | 38.08 | $39.95 | 328891 |
| 2022-10-12 | 37.91 | $39.15 | 358920 |
| 2022-10-11 | 37.90 | $38.98 | 487120 |
| 2022-10-10 | 37.94 | $37.95 | 256887 |
| 2022-10-07 | 38.22 | $37.48 | 374378 |
| 2022-10-06 | 38.65 | $37.80 | 433332 |
| 2022-10-05 | 39.10 | $38.25 | 369720 |
| 2022-10-04 | 39.54 | $39.80 | 384163 |
| 2022-10-03 | 39.73 | $39.58 | 321000 |
| 2022-09-30 | 40.02 | $39.42 | 302295 |
| 2022-09-29 | 40.40 | $38.70 | 262320 |
| 2022-09-28 | 41.00 | $39.58 | 365609 |
| 2022-09-27 | 41.52 | $38.60 | 314120 |
| 2022-09-26 | 42.35 | $39.53 | 387366 |
| 2022-09-23 | 43.12 | $41.63 | 302684 |
| 2022-09-22 | 43.58 | $42.33 | 296891 |
| 2022-09-21 | 43.98 | $42.88 | 219805 |
| 2022-09-20 | 44.32 | $43.95 | 208621 |
| 2022-09-19 | 44.51 | $44.60 | 259173 |
| 2022-09-16 | 44.59 | $44.75 | 455947 |
| 2022-09-15 | 44.65 | $44.18 | 175471 |
| 2022-09-14 | 44.86 | $44.50 | 238120 |
| 2022-09-13 | 45.03 | $45.23 | 203570 |
| 2022-09-12 | 45.08 | $46.40 | 163400 |
| 2022-09-09 | 44.90 | $45.70 | 148200 |
| 2022-09-08 | 44.84 | $45.25 | 276480 |
| 2022-09-07 | 44.87 | $45.00 | 260375 |
| 2022-09-06 | 44.97 | $44.15 | 208960 |
| 2022-09-02 | 45.27 | $44.30 | 184680 |
| 2022-09-01 | 45.59 | $44.50 | 250448 |
| 2022-08-31 | 45.92 | $44.88 | 392418 |
| 2022-08-30 | 46.23 | $45.65 | 163853 |
| 2022-08-29 | 46.44 | $45.83 | 233160 |
| 2022-08-26 | 46.64 | $46.03 | 196575 |
| 2022-08-25 | 46.84 | $46.68 | 215040 |
| 2022-08-24 | 46.93 | $46.05 | 246730 |
| 2022-08-23 | 47.18 | $46.28 | 328338 |
| 2022-08-22 | 47.42 | $46.45 | 371812 |
| 2022-08-19 | 47.66 | $47.18 | 237418 |
| 2022-08-18 | 47.79 | $47.75 | 296920 |
| 2022-08-17 | 47.83 | $48.13 | 311467 |
| 2022-08-16 | 47.79 | $48.38 | 218547 |
| 2022-08-15 | 47.69 | $47.93 | 133480 |
| 2022-08-12 | 47.68 | $47.55 | 189924 |
| 2022-08-11 | 47.74 | $47.25 | 154480 |
| 2022-08-10 | 47.88 | $46.73 | 235456 |
| 2022-08-09 | 48.15 | $47.10 | 218085 |
| 2022-08-08 | 48.38 | $47.20 | 186814 |
| 2022-08-05 | 48.64 | $46.97 | 203626 |
| 2022-08-04 | 48.98 | $47.18 | 281320 |
| 2022-08-03 | 49.33 | $47.85 | 331097 |
| 2022-08-02 | 49.60 | $48.55 | 333720 |
| 2022-08-01 | 49.76 | $50.35 | 212752 |
| 2022-07-29 | 49.56 | $50.68 | 220404 |
| 2022-07-28 | 49.25 | $49.97 | 178734 |
| 2022-07-27 | 49.05 | $49.40 | 144730 |
| 2022-07-26 | 48.93 | $49.95 | 133800 |
| 2022-07-25 | 48.67 | $49.63 | 168326 |
| 2022-07-22 | 48.43 | $48.75 | 131600 |
| 2022-07-21 | 48.34 | $48.43 | 192964 |
| 2022-07-20 | 48.31 | $49.00 | 232840 |
| 2022-07-19 | 48.14 | $49.00 | 226800 |
| 2022-07-18 | 47.95 | $48.45 | 249936 |
| 2022-07-15 | 47.85 | $48.53 | 224720 |
| 2022-07-14 | 47.71 | $47.75 | 152240 |
| 2022-07-13 | 47.72 | $47.43 | 126480 |
| 2022-07-12 | 47.79 | $47.78 | 115564 |
| 2022-07-11 | 47.80 | $47.35 | 144286 |
| 2022-07-08 | 47.91 | $47.68 | 179800 |
| 2022-07-07 | 47.96 | $48.15 | 120000 |
| 2022-07-06 | 47.93 | $48.55 | 219164 |
| 2022-07-05 | 47.80 | $48.75 | 266040 |
| 2022-07-01 | 47.61 | $48.58 | 153360 |
| 2022-06-30 | 47.43 | $47.60 | 211578 |
| 2022-06-29 | 47.43 | $47.83 | 181171 |
| 2022-06-28 | 47.38 | $47.83 | 175372 |
| 2022-06-27 | 47.32 | $47.93 | 258320 |
| 2022-06-24 | 47.24 | $47.65 | 594320 |
| 2022-06-23 | 47.21 | $48.05 | 189848 |
| 2022-06-22 | 47.08 | $46.83 | 297018 |
| 2022-06-21 | 47.20 | $46.33 | 261039 |
| 2022-06-17 | 47.45 | $47.10 | 978160 |
| 2022-06-16 | 47.58 | $46.60 | 467332 |
| 2022-06-15 | 47.83 | $48.43 | 440968 |
| 2022-06-14 | 47.74 | $47.08 | 477689 |
| 2022-06-13 | 47.92 | $47.25 | 485616 |
| 2022-06-10 | 48.10 | $48.18 | 272416 |
| 2022-06-09 | 48.12 | $47.63 | 196428 |
| 2022-06-08 | 48.25 | $47.75 | 235419 |
| 2022-06-07 | 48.38 | $49.03 | 223680 |
| 2022-06-06 | 48.26 | $48.30 | 329749 |
| 2022-06-03 | 48.28 | $47.83 | 206880 |
| 2022-06-02 | 48.40 | $48.45 | 246810 |
| 2022-06-01 | 48.41 | $48.40 | 248280 |
| 2022-05-31 | 48.44 | $49.08 | 417360 |
| 2022-05-27 | 48.33 | $49.30 | 227657 |
| 2022-05-26 | 48.15 | $49.70 | 329129 |
| 2022-05-25 | 47.87 | $49.70 | 304640 |
| 2022-05-24 | 47.54 | $49.28 | 245840 |
| 2022-05-23 | 47.25 | $48.25 | 280268 |
| 2022-05-20 | 47.14 | $47.85 | 249266 |
| 2022-05-19 | 47.09 | $47.63 | 323880 |
| 2022-05-18 | 47.10 | $48.63 | 336840 |
| 2022-05-17 | 46.90 | $48.65 | 293400 |
| 2022-05-16 | 46.67 | $47.60 | 273360 |
| 2022-05-13 | 46.63 | $47.30 | 487600 |
| 2022-05-12 | 46.66 | $47.93 | 1.1M |
| 2022-05-11 | 46.57 | $46.33 | 490453 |
| 2022-05-10 | 46.81 | $45.45 | 497960 |
| 2022-05-09 | 47.28 | $46.73 | 497360 |
| 2022-05-06 | 47.57 | $47.05 | 439080 |
| 2022-05-05 | 47.85 | $46.83 | 238609 |
| 2022-05-04 | 48.22 | $47.90 | 253560 |
| 2022-05-03 | 48.44 | $47.63 | 421606 |
| 2022-05-02 | 48.75 | $46.33 | 447524 |
| 2022-04-29 | 49.40 | $47.63 | 329779 |
| 2022-04-28 | 49.89 | $49.55 | 185248 |
| 2022-04-27 | 50.05 | $48.70 | 319386 |
| 2022-04-26 | 50.42 | $49.90 | 268280 |
| 2022-04-25 | 50.60 | $50.35 | 224320 |
| 2022-04-22 | 50.72 | $50.58 | 163320 |
| 2022-04-21 | 50.81 | $51.13 | 207640 |
| 2022-04-20 | 50.80 | $51.03 | 189292 |
| 2022-04-19 | 50.82 | $50.58 | 189544 |
| 2022-04-18 | 50.94 | $50.00 | 223045 |
| 2022-04-14 | 51.20 | $50.30 | 223356 |
| 2022-04-13 | 51.44 | $50.85 | 268201 |
| 2022-04-12 | 51.61 | $50.58 | 318480 |
| 2022-04-11 | 51.87 | $51.13 | 200208 |
| 2022-04-08 | 52.05 | $51.53 | 253336 |
| 2022-04-07 | 52.18 | $51.43 | 200280 |
| 2022-04-06 | 52.35 | $51.88 | 291480 |
| 2022-04-05 | 52.46 | $51.53 | 284653 |
| 2022-04-04 | 52.65 | $52.38 | 325612 |
| 2022-04-01 | 52.70 | $53.33 | 299320 |
| 2022-03-31 | 52.55 | $52.85 | 176080 |
| 2022-03-30 | 52.48 | $53.20 | 256160 |
| 2022-03-29 | 52.33 | $53.43 | 492730 |
| 2022-03-28 | 52.10 | $52.58 | 295538 |
| 2022-03-25 | 52.02 | $52.58 | 163701 |
| 2022-03-24 | 51.92 | $51.78 | 128160 |
| 2022-03-23 | 51.98 | $51.40 | 169120 |
| 2022-03-22 | 52.13 | $51.83 | 224080 |
| 2022-03-21 | 52.21 | $52.10 | 195897 |
| 2022-03-18 | 52.25 | $52.18 | 333640 |
| 2022-03-17 | 52.28 | $52.03 | 154282 |
| 2022-03-16 | 52.34 | $51.70 | 267693 |
| 2022-03-15 | 52.49 | $51.70 | 265960 |
| 2022-03-14 | 52.66 | $52.15 | 261040 |
| 2022-03-11 | 52.77 | $52.63 | 299360 |
| 2022-03-10 | 52.79 | $53.03 | 190048 |
| 2022-03-09 | 52.72 | $52.63 | 293652 |
| 2022-03-08 | 52.74 | $53.40 | 349240 |
| 2022-03-07 | 52.59 | $54.40 | 330000 |
| 2022-03-04 | 52.20 | $54.43 | 326280 |
| 2022-03-03 | 51.75 | $53.53 | 248970 |
| 2022-03-02 | 51.42 | $52.88 | 200720 |
| 2022-03-01 | 51.18 | $52.53 | 399363 |
| 2022-02-28 | 50.97 | $52.05 | 498295 |
| 2022-02-25 | 50.84 | $51.50 | 257846 |
| 2022-02-24 | 50.80 | $51.00 | 356400 |
| 2022-02-23 | 50.88 | $50.90 | 413729 |
| 2022-02-22 | 50.99 | $51.43 | 193057 |
| 2022-02-18 | 51.01 | $51.58 | 284922 |
| 2022-02-17 | 51.01 | $52.50 | 256852 |
| 2022-02-16 | 50.82 | $52.13 | 164080 |
| 2022-02-15 | 50.69 | $51.35 | 129017 |
| 2022-02-14 | 50.70 | $51.18 | 403136 |
| 2022-02-11 | 50.77 | $51.43 | 319200 |
| 2022-02-10 | 50.80 | $50.40 | 309737 |
| 2022-02-09 | 51.06 | $50.90 | 217560 |
| 2022-02-08 | 51.27 | $50.38 | 238760 |
| 2022-02-07 | 51.63 | $50.88 | 325985 |
| 2022-02-04 | 51.95 | $51.03 | 433207 |
| 2022-02-03 | 52.30 | $51.58 | 253240 |
| 2022-02-02 | 52.59 | $52.33 | 245400 |
| 2022-02-01 | 52.78 | $52.28 | 205103 |
| 2022-01-31 | 53.02 | $52.43 | 418040 |
| 2022-01-28 | 53.27 | $52.25 | 284640 |
| 2022-01-27 | 53.60 | $51.43 | 251440 |
| 2022-01-26 | 54.17 | $51.85 | 320320 |
| 2022-01-25 | 54.74 | $53.28 | 326298 |
| 2022-01-24 | 55.11 | $53.60 | 426875 |
| 2022-01-21 | 55.47 | $52.93 | 350480 |
| 2022-01-20 | 56.03 | $52.88 | 307524 |
| 2022-01-19 | 56.69 | $54.08 | 318047 |
| 2022-01-18 | 57.21 | $55.72 | 177080 |
| 2022-01-14 | 57.45 | $56.68 | 209840 |
| 2022-01-13 | 57.54 | $56.68 | 174326 |
| 2022-01-12 | 57.63 | $56.20 | 172560 |
| 2022-01-11 | 57.83 | $56.45 | 186618 |
| 2022-01-10 | 58.00 | $57.05 | 243600 |
| 2022-01-07 | 58.07 | $57.65 | 272080 |
| 2022-01-06 | 58.01 | $58.22 | 191255 |
| 2022-01-05 | 57.82 | $58.18 | 400040 |
| 2022-01-04 | 57.60 | $58.50 | 452186 |
| 2022-01-03 | 57.27 | $57.88 | 251539 |
| 2021-12-31 | 57.02 | $57.30 | 121800 |
| 2021-12-30 | 56.83 | $57.33 | 181540 |
| 2021-12-29 | 56.61 | $57.20 | 140370 |
| 2021-12-28 | 56.37 | $56.88 | 164980 |
| 2021-12-27 | 56.15 | $56.80 | 477335 |
| 2021-12-23 | 55.92 | $56.30 | 244520 |
| 2021-12-22 | 55.74 | $55.88 | 206320 |
| 2021-12-21 | 55.62 | $55.65 | 190686 |
| 2021-12-20 | 55.52 | $55.45 | 370440 |
| 2021-12-17 | 55.45 | $55.72 | 1.2M |
| 2021-12-16 | 55.30 | $55.90 | 289000 |
| 2021-12-15 | 55.09 | $56.30 | 356810 |
| 2021-12-14 | 54.75 | $55.15 | 223260 |
| 2021-12-13 | 54.60 | $55.70 | 308534 |
| 2021-12-10 | 54.30 | $55.13 | 216560 |
| 2021-12-09 | 54.08 | $54.95 | 188804 |
| 2021-12-08 | 53.85 | $55.15 | 273131 |
| 2021-12-07 | 53.55 | $54.73 | 224480 |
| 2021-12-06 | 53.29 | $54.60 | 267768 |
| 2021-12-03 | 53.00 | $53.33 | 236858 |
| 2021-12-02 | 52.95 | $53.33 | 366360 |
| 2021-12-01 | 52.88 | $51.97 | 364120 |
| 2021-11-30 | 53.09 | $52.43 | 639320 |
| 2021-11-29 | 53.24 | $52.38 | 306640 |
| 2021-11-26 | 53.42 | $52.83 | 234120 |
| 2021-11-24 | 53.53 | $53.80 | 217455 |
| 2021-11-23 | 53.46 | $53.72 | 272920 |
| 2021-11-22 | 53.39 | $53.53 | 375602 |
| 2021-11-19 | 53.36 | $53.15 | 319000 |
| 2021-11-18 | 53.39 | $53.35 | 222538 |
| 2021-11-17 | 53.39 | $53.35 | 341767 |
| 2021-11-16 | 53.39 | $53.22 | 206920 |
| 2021-11-15 | 53.42 | $53.60 | 335217 |
| 2021-11-12 | 53.36 | $53.48 | 297280 |
| 2021-11-11 | 53.33 | $53.43 | 152175 |
| 2021-11-10 | 53.30 | $53.40 | 256760 |
| 2021-11-09 | 53.27 | $54.03 | 223040 |
| 2021-11-08 | 53.10 | $53.80 | 399140 |
| 2021-11-05 | 52.95 | $53.03 | 255891 |
| 2021-11-04 | 52.95 | $52.08 | 274653 |
| 2021-11-03 | 53.14 | $53.22 | 249400 |
| 2021-11-02 | 53.12 | $53.00 | 241453 |
| 2021-11-01 | 53.15 | $52.85 | 290920 |
| 2021-10-29 | 53.21 | $52.58 | 228240 |
| 2021-10-28 | 53.34 | $53.25 | 152584 |
| 2021-10-27 | 53.35 | $52.85 | 214120 |
| 2021-10-26 | 53.44 | $53.10 | 228200 |
| 2021-10-25 | 53.50 | $53.13 | 298240 |
| 2021-10-22 | 53.55 | $53.20 | 234240 |
| 2021-10-21 | 53.60 | $53.68 | 193685 |
| 2021-10-20 | 53.56 | $54.43 | 184160 |
| 2021-10-19 | 53.35 | $53.83 | 275002 |
| 2021-10-18 | 53.23 | $54.33 | 216494 |
| 2021-10-15 | 52.98 | $54.23 | 309520 |
| 2021-10-14 | 52.72 | $53.65 | 275092 |
| 2021-10-13 | 52.53 | $53.03 | 375640 |
| 2021-10-12 | 52.45 | $52.70 | 248000 |
| 2021-10-11 | 52.43 | $52.55 | 215095 |
| 2021-10-08 | 52.44 | $52.88 | 116400 |
| 2021-10-07 | 52.38 | $53.10 | 196764 |
| 2021-10-06 | 52.26 | $53.03 | 179331 |
| 2021-10-05 | 52.15 | $52.63 | 273720 |
| 2021-10-04 | 52.10 | $53.05 | 296933 |
| 2021-10-01 | 51.96 | $52.15 | 278452 |
| 2021-09-30 | 51.99 | $51.65 | 294360 |
| 2021-09-29 | 52.13 | $52.40 | 227560 |
| 2021-09-28 | 52.14 | $52.00 | 461280 |
| 2021-09-27 | 52.25 | $52.03 | 326640 |
| 2021-09-24 | 52.36 | $52.43 | 174135 |
| 2021-09-23 | 52.41 | $53.08 | 272680 |
| 2021-09-22 | 52.34 | $52.80 | 253295 |
| 2021-09-21 | 52.32 | $52.20 | 209520 |
| 2021-09-20 | 52.43 | $52.58 | 486924 |
| 2021-09-17 | 52.48 | $52.18 | 730321 |
| 2021-09-16 | 52.62 | $52.73 | 202331 |
| 2021-09-15 | 52.68 | $53.03 | 277520 |
| 2021-09-14 | 52.68 | $52.55 | 336680 |
| 2021-09-13 | 52.80 | $52.13 | 406962 |
| 2021-09-10 | 53.02 | $51.55 | 341561 |
| 2021-09-09 | 53.40 | $52.47 | 262136 |
| 2021-09-08 | 53.65 | $53.58 | 256013 |
| 2021-09-07 | 53.72 | $53.55 | 395420 |
| 2021-09-03 | 53.80 | $54.30 | 223520 |
| 2021-09-02 | 53.74 | $54.43 | 234160 |
| 2021-09-01 | 53.65 | $53.98 | 174720 |
| 2021-08-31 | 53.63 | $53.43 | 225960 |
| 2021-08-30 | 53.74 | $53.48 | 234288 |
| 2021-08-27 | 53.85 | $53.00 | 340360 |
| 2021-08-26 | 54.09 | $52.85 | 371813 |
| 2021-08-25 | 54.40 | $53.28 | 210160 |
| 2021-08-24 | 54.67 | $53.53 | 191572 |
| 2021-08-23 | 54.93 | $53.93 | 187880 |
| 2021-08-20 | 55.15 | $54.55 | 233930 |
| 2021-08-19 | 55.27 | $54.38 | 193692 |
| 2021-08-18 | 55.45 | $54.30 | 216729 |
| 2021-08-17 | 55.67 | $55.05 | 240920 |
| 2021-08-16 | 55.77 | $54.95 | 290737 |
| 2021-08-13 | 55.90 | $54.97 | 361480 |
| 2021-08-12 | 56.05 | $54.10 | 1.2M |
| 2021-08-11 | 56.40 | $55.78 | 163840 |
| 2021-08-10 | 56.45 | $56.08 | 145296 |
| 2021-08-09 | 56.45 | $56.48 | 121560 |
| 2021-08-06 | 56.35 | $56.63 | 157211 |
| 2021-08-05 | 56.20 | $56.18 | 110920 |
| 2021-08-04 | 56.12 | $55.70 | 174778 |
| 2021-08-03 | 56.12 | $56.48 | 238685 |
| 2021-08-02 | 55.95 | $56.25 | 179600 |
| 2021-07-30 | 55.80 | $56.75 | 219480 |
| 2021-07-29 | 55.52 | $56.70 | 198045 |
| 2021-07-28 | 55.20 | $56.43 | 151392 |
| 2021-07-27 | 54.87 | $56.13 | 155640 |
| 2021-07-26 | 54.56 | $55.70 | 240417 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
25.36
2026-07-22
Close Price
$25.12
Vol: 306413
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
19.40
Average
34.53
Maximum
58.46
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 25.36 | $25.12 | 306413 |
| 2026-07-21 | 25.39 | $25.28 | 270117 |
| 2026-07-20 | 25.36 | $25.19 | 258302 |
| 2026-07-17 | 25.35 | $25.56 | 372225 |
| 2026-07-16 | 25.22 | $25.63 | 452400 |
| 2026-07-15 | 25.03 | $24.83 | 258009 |
| 2026-07-14 | 25.05 | $24.70 | 302400 |
| 2026-07-13 | 25.11 | $24.84 | 394538 |
| 2026-07-10 | 25.13 | $24.87 | 363022 |
| 2026-07-09 | 25.14 | $24.75 | 460600 |
| 2026-07-08 | 25.19 | $24.97 | 536611 |
| 2026-07-07 | 25.17 | $24.95 | 350205 |
| 2026-07-06 | 25.14 | $25.08 | 358215 |
| 2026-07-02 | 25.06 | $25.54 | 326000 |
| 2026-07-01 | 24.81 | $25.12 | 335732 |
| 2026-06-30 | 24.63 | $24.93 | 386700 |
| 2026-06-29 | 24.47 | $25.16 | 462000 |
| 2026-06-26 | 24.19 | $24.90 | 1.3M |
| 2026-06-25 | 23.93 | $24.27 | 486807 |
| 2026-06-24 | 23.81 | $24.14 | 454129 |
| 2026-06-23 | 23.71 | $24.08 | 303919 |
| 2026-06-22 | 23.61 | $23.77 | 567760 |
| 2026-06-18 | 23.58 | $23.16 | 968435 |
| 2026-06-17 | 23.73 | $22.99 | 432413 |
| 2026-06-16 | 23.98 | $23.86 | 411400 |
| 2026-06-15 | 24.00 | $23.79 | 367600 |
| 2026-06-12 | 24.05 | $24.04 | 382216 |
| 2026-06-11 | 24.02 | $23.92 | 409500 |
| 2026-06-10 | 24.03 | $23.88 | 435753 |
| 2026-06-09 | 24.04 | $24.31 | 424900 |
| 2026-06-08 | 23.92 | $23.91 | 285738 |
| 2026-06-05 | 23.90 | $23.90 | 302001 |
| 2026-06-04 | 23.88 | $23.72 | 312600 |
| 2026-06-03 | 23.90 | $23.51 | 360663 |
| 2026-06-02 | 23.99 | $23.82 | 282715 |
| 2026-06-01 | 23.99 | $23.54 | 362205 |
| 2026-05-29 | 24.09 | $23.98 | 348033 |
| 2026-05-28 | 24.05 | $24.27 | 348366 |
| 2026-05-27 | 23.92 | $24.11 | 365482 |
| 2026-05-26 | 23.80 | $24.07 | 496449 |
| 2026-05-22 | 23.67 | $23.75 | 271709 |
| 2026-05-21 | 23.60 | $23.88 | 376500 |
| 2026-05-20 | 23.47 | $23.74 | 369412 |
| 2026-05-19 | 23.36 | $23.59 | 335000 |
| 2026-05-18 | 23.27 | $23.67 | 365617 |
| 2026-05-15 | 23.14 | $23.02 | 409000 |
| 2026-05-14 | 23.18 | $23.02 | 299400 |
| 2026-05-13 | 23.22 | $23.00 | 270714 |
| 2026-05-12 | 23.29 | $22.98 | 564643 |
| 2026-05-11 | 23.37 | $22.85 | 510101 |
| 2026-05-08 | 23.50 | $23.35 | 530946 |
| 2026-05-07 | 23.51 | $23.30 | 470900 |
| 2026-05-06 | 23.52 | $23.29 | 434282 |
| 2026-05-05 | 23.55 | $23.25 | 447500 |
| 2026-05-04 | 23.58 | $22.99 | 471300 |
| 2026-05-01 | 23.69 | $23.56 | 227604 |
| 2026-04-30 | 23.65 | $23.41 | 292495 |
| 2026-04-29 | 23.64 | $23.17 | 359537 |
| 2026-04-28 | 23.69 | $23.74 | 306600 |
| 2026-04-27 | 23.57 | $23.35 | 431100 |
| 2026-04-24 | 23.54 | $23.52 | 430100 |
| 2026-04-23 | 23.44 | $23.17 | 204800 |
| 2026-04-22 | 23.42 | $23.07 | 229945 |
| 2026-04-21 | 23.42 | $23.37 | 217746 |
| 2026-04-20 | 23.32 | $23.41 | 286031 |
| 2026-04-17 | 23.18 | $23.51 | 282449 |
| 2026-04-16 | 22.98 | $23.07 | 233391 |
| 2026-04-15 | 22.86 | $23.24 | 315300 |
| 2026-04-14 | 22.65 | $23.22 | 351211 |
| 2026-04-13 | 22.41 | $23.21 | 397452 |
| 2026-04-10 | 22.11 | $23.05 | 347600 |
| 2026-04-09 | 21.80 | $22.74 | 564242 |
| 2026-04-08 | 21.52 | $22.15 | 544527 |
| 2026-04-07 | 21.37 | $21.95 | 339000 |
| 2026-04-06 | 21.26 | $21.57 | 225152 |
| 2026-04-02 | 21.25 | $21.68 | 408226 |
| 2026-04-01 | 21.21 | $21.15 | 374625 |
| 2026-03-31 | 21.34 | $21.43 | 551353 |
| 2026-03-30 | 21.42 | $21.66 | 262221 |
| 2026-03-27 | 21.44 | $21.41 | 305212 |
| 2026-03-26 | 21.57 | $21.88 | 242100 |
| 2026-03-25 | 21.58 | $21.72 | 369600 |
| 2026-03-24 | 21.65 | $21.71 | 327300 |
| 2026-03-23 | 21.74 | $22.00 | 461718 |
| 2026-03-20 | 21.78 | $21.81 | 860500 |
| 2026-03-19 | 21.89 | $22.18 | 434912 |
| 2026-03-18 | 21.91 | $22.11 | 409550 |
| 2026-03-17 | 21.97 | $22.26 | 365800 |
| 2026-03-16 | 22.01 | $22.21 | 279000 |
| 2026-03-13 | 22.07 | $21.99 | 245900 |
| 2026-03-12 | 22.23 | $22.13 | 321000 |
| 2026-03-11 | 22.39 | $22.02 | 359146 |
| 2026-03-10 | 22.62 | $22.27 | 726717 |
| 2026-03-09 | 22.83 | $22.56 | 671500 |
| 2026-03-06 | 23.00 | $22.53 | 444875 |
| 2026-03-05 | 23.22 | $22.85 | 543986 |
| 2026-03-04 | 23.39 | $23.16 | 842505 |
| 2026-03-03 | 23.50 | $23.31 | 611400 |
| 2026-03-02 | 23.58 | $23.58 | 585563 |
| 2026-02-27 | 23.60 | $23.28 | 404100 |
| 2026-02-26 | 23.72 | $23.56 | 704813 |
| 2026-02-25 | 23.77 | $23.39 | 572646 |
| 2026-02-24 | 23.89 | $23.40 | 835316 |
| 2026-02-23 | 24.02 | $23.49 | 847001 |
| 2026-02-20 | 24.15 | $24.13 | 796100 |
| 2026-02-19 | 24.10 | $23.76 | 355329 |
| 2026-02-18 | 24.15 | $23.58 | 516669 |
| 2026-02-17 | 24.27 | $24.03 | 246146 |
| 2026-02-13 | 24.26 | $23.96 | 430119 |
| 2026-02-12 | 24.26 | $23.79 | 340900 |
| 2026-02-11 | 24.30 | $24.16 | 405226 |
| 2026-02-10 | 24.23 | $24.29 | 325111 |
| 2026-02-09 | 24.10 | $24.11 | 255600 |
| 2026-02-06 | 23.98 | $24.16 | 357314 |
| 2026-02-05 | 23.82 | $24.22 | 401305 |
| 2026-02-04 | 23.59 | $23.77 | 278105 |
| 2026-02-03 | 23.44 | $23.33 | 404000 |
| 2026-02-02 | 23.40 | $23.04 | 386058 |
| 2026-01-30 | 23.43 | $23.39 | 569511 |
| 2026-01-29 | 23.35 | $23.13 | 492400 |
| 2026-01-28 | 23.33 | $22.54 | 546807 |
| 2026-01-27 | 23.49 | $23.20 | 363817 |
| 2026-01-26 | 23.46 | $23.14 | 350100 |
| 2026-01-23 | 23.43 | $23.60 | 443100 |
| 2026-01-22 | 23.24 | $23.35 | 380600 |
| 2026-01-21 | 23.08 | $23.38 | 601700 |
| 2026-01-20 | 22.87 | $22.91 | 412900 |
| 2026-01-16 | 22.76 | $23.10 | 393431 |
| 2026-01-15 | 22.55 | $22.87 | 329139 |
| 2026-01-14 | 22.37 | $22.75 | 360350 |
| 2026-01-13 | 22.18 | $22.39 | 590500 |
| 2026-01-12 | 22.05 | $22.36 | 411625 |
| 2026-01-09 | 21.91 | $22.36 | 385939 |
| 2026-01-08 | 21.73 | $22.62 | 579600 |
| 2026-01-07 | 21.43 | $21.68 | 443100 |
| 2026-01-06 | 21.37 | $21.65 | 514612 |
| 2026-01-05 | 21.30 | $21.43 | 500400 |
| 2026-01-02 | 21.28 | $21.31 | 520030 |
| 2025-12-31 | 21.31 | $21.19 | 416700 |
| 2025-12-30 | 21.38 | $21.35 | 474508 |
| 2025-12-29 | 21.41 | $21.26 | 535200 |
| 2025-12-26 | 21.49 | $21.31 | 510233 |
| 2025-12-24 | 21.56 | $21.30 | 295724 |
| 2025-12-23 | 21.66 | $21.01 | 400629 |
| 2025-12-22 | 21.87 | $21.21 | 632100 |
| 2025-12-19 | 22.06 | $21.46 | 2.0M |
| 2025-12-18 | 22.21 | $22.05 | 409325 |
| 2025-12-17 | 22.21 | $22.15 | 506905 |
| 2025-12-16 | 22.17 | $22.26 | 450707 |
| 2025-12-15 | 22.08 | $22.42 | 545400 |
| 2025-12-12 | 21.92 | $21.91 | 289131 |
| 2025-12-11 | 21.88 | $21.91 | 354513 |
| 2025-12-10 | 21.83 | $21.99 | 558729 |
| 2025-12-09 | 21.74 | $21.72 | 341622 |
| 2025-12-08 | 21.72 | $21.65 | 689443 |
| 2025-12-05 | 21.71 | $21.44 | 388400 |
| 2025-12-04 | 21.77 | $21.86 | 598100 |
| 2025-12-03 | 21.71 | $21.79 | 571400 |
| 2025-12-02 | 21.65 | $21.81 | 473400 |
| 2025-12-01 | 21.57 | $21.72 | 589033 |
| 2025-11-28 | 21.50 | $21.80 | 174039 |
| 2025-11-26 | 21.40 | $21.88 | 790020 |
| 2025-11-25 | 21.24 | $21.78 | 916013 |
| 2025-11-24 | 21.09 | $21.73 | 676100 |
| 2025-11-21 | 20.92 | $21.29 | 486700 |
| 2025-11-20 | 20.86 | $20.56 | 508400 |
| 2025-11-19 | 21.02 | $20.74 | 479554 |
| 2025-11-18 | 21.17 | $21.01 | 475500 |
| 2025-11-17 | 21.26 | $20.99 | 503900 |
| 2025-11-14 | 21.39 | $21.59 | 354400 |
| 2025-11-13 | 21.36 | $21.36 | 590100 |
| 2025-11-12 | 21.39 | $21.38 | 727602 |
| 2025-11-11 | 21.43 | $21.76 | 408400 |
| 2025-11-10 | 21.37 | $21.58 | 754556 |
| 2025-11-07 | 21.35 | $21.37 | 482903 |
| 2025-11-06 | 21.39 | $21.44 | 492833 |
| 2025-11-05 | 21.43 | $21.50 | 514580 |
| 2025-11-04 | 21.47 | $21.40 | 399589 |
| 2025-11-03 | 21.54 | $21.45 | 852306 |
| 2025-10-31 | 21.62 | $21.62 | 535833 |
| 2025-10-30 | 21.67 | $21.51 | 526528 |
| 2025-10-29 | 21.77 | $21.55 | 590584 |
| 2025-10-28 | 21.88 | $21.79 | 652129 |
| 2025-10-27 | 21.94 | $21.59 | 1.2M |
| 2025-10-24 | 22.08 | $22.49 | 375558 |
| 2025-10-23 | 21.97 | $22.39 | 291800 |
| 2025-10-22 | 21.87 | $22.27 | 332400 |
| 2025-10-21 | 21.79 | $22.08 | 395128 |
| 2025-10-20 | 21.75 | $22.18 | 300530 |
| 2025-10-17 | 21.68 | $21.98 | 390500 |
| 2025-10-16 | 21.67 | $22.01 | 673319 |
| 2025-10-15 | 21.65 | $22.55 | 529000 |
| 2025-10-14 | 21.45 | $21.58 | 464530 |
| 2025-10-13 | 21.53 | $21.29 | 774560 |
| 2025-10-10 | 21.73 | $21.33 | 498234 |
| 2025-10-09 | 21.97 | $21.59 | 375007 |
| 2025-10-08 | 22.18 | $21.88 | 493800 |
| 2025-10-07 | 22.35 | $21.91 | 593900 |
| 2025-10-06 | 22.56 | $22.23 | 449838 |
| 2025-10-03 | 22.71 | $22.54 | 367944 |
| 2025-10-02 | 22.79 | $22.55 | 338886 |
| 2025-10-01 | 22.89 | $22.69 | 446107 |
| 2025-09-30 | 22.97 | $22.93 | 558400 |
| 2025-09-29 | 22.99 | $22.73 | 456977 |
| 2025-09-26 | 23.08 | $22.90 | 433600 |
| 2025-09-25 | 23.14 | $22.80 | 453900 |
| 2025-09-24 | 23.23 | $22.73 | 427800 |
| 2025-09-23 | 23.37 | $23.03 | 438430 |
| 2025-09-22 | 23.44 | $23.28 | 578129 |
| 2025-09-19 | 23.44 | $22.93 | 937700 |
| 2025-09-18 | 23.55 | $23.57 | 595718 |
| 2025-09-17 | 23.47 | $23.22 | 559000 |
| 2025-09-16 | 23.49 | $23.31 | 306869 |
| 2025-09-15 | 23.47 | $23.36 | 356812 |
| 2025-09-12 | 23.43 | $23.65 | 429504 |
| 2025-09-11 | 23.28 | $23.42 | 349200 |
| 2025-09-10 | 23.16 | $23.28 | 577406 |
| 2025-09-09 | 23.06 | $22.80 | 519984 |
| 2025-09-08 | 23.09 | $23.41 | 894626 |
| 2025-09-05 | 22.93 | $23.20 | 743733 |
| 2025-09-04 | 22.79 | $22.66 | 724995 |
| 2025-09-03 | 22.79 | $22.81 | 563155 |
| 2025-09-02 | 22.74 | $22.89 | 680992 |
| 2025-08-29 | 22.65 | $22.89 | 658108 |
| 2025-08-28 | 22.54 | $22.86 | 337000 |
| 2025-08-27 | 22.42 | $23.09 | 523093 |
| 2025-08-26 | 22.19 | $22.36 | 597096 |
| 2025-08-25 | 22.15 | $22.52 | 514100 |
| 2025-08-22 | 22.05 | $22.51 | 506185 |
| 2025-08-21 | 21.93 | $22.01 | 387601 |
| 2025-08-20 | 21.95 | $22.04 | 562285 |
| 2025-08-19 | 21.96 | $22.26 | 416347 |
| 2025-08-18 | 21.92 | $21.81 | 636517 |
| 2025-08-15 | 22.00 | $21.94 | 519000 |
| 2025-08-14 | 22.07 | $22.18 | 794048 |
| 2025-08-13 | 22.08 | $22.33 | 757258 |
| 2025-08-12 | 22.05 | $22.42 | 701495 |
| 2025-08-11 | 21.99 | $21.93 | 483735 |
| 2025-08-08 | 22.08 | $22.07 | 374800 |
| 2025-08-07 | 22.14 | $22.37 | 383000 |
| 2025-08-06 | 22.13 | $22.20 | 497500 |
| 2025-08-05 | 22.16 | $22.16 | 367403 |
| 2025-08-04 | 22.23 | $22.29 | 596260 |
| 2025-08-01 | 22.27 | $21.82 | 494000 |
| 2025-07-31 | 22.47 | $22.00 | 560900 |
| 2025-07-30 | 22.66 | $22.15 | 489111 |
| 2025-07-29 | 22.84 | $22.62 | 427600 |
| 2025-07-28 | 22.92 | $22.44 | 416527 |
| 2025-07-25 | 23.06 | $22.86 | 215200 |
| 2025-07-24 | 23.11 | $22.79 | 390000 |
| 2025-07-23 | 23.18 | $23.37 | 355932 |
| 2025-07-22 | 23.08 | $23.16 | 333500 |
| 2025-07-21 | 23.03 | $22.88 | 359500 |
| 2025-07-18 | 23.05 | $22.60 | 511400 |
| 2025-07-17 | 23.16 | $22.92 | 348400 |
| 2025-07-16 | 23.18 | $23.15 | 512106 |
| 2025-07-15 | 23.14 | $22.86 | 372406 |
| 2025-07-14 | 23.17 | $23.45 | 466619 |
| 2025-07-11 | 23.02 | $23.24 | 578042 |
| 2025-07-10 | 22.90 | $23.11 | 475600 |
| 2025-07-09 | 22.79 | $22.87 | 451000 |
| 2025-07-08 | 22.72 | $22.95 | 541300 |
| 2025-07-07 | 22.62 | $22.41 | 545100 |
| 2025-07-03 | 22.66 | $22.75 | 212300 |
| 2025-07-02 | 22.60 | $22.62 | 911908 |
| 2025-07-01 | 22.56 | $22.36 | 546243 |
| 2025-06-30 | 22.60 | $22.20 | 527772 |
| 2025-06-27 | 22.70 | $22.25 | 329000 |
| 2025-06-26 | 22.79 | $22.34 | 447949 |
| 2025-06-25 | 22.87 | $22.01 | 398413 |
| 2025-06-24 | 23.07 | $22.32 | 418500 |
| 2025-06-23 | 23.21 | $22.64 | 417556 |
| 2025-06-20 | 23.26 | $22.56 | 1.3M |
| 2025-06-18 | 23.35 | $22.88 | 458339 |
| 2025-06-17 | 23.34 | $22.73 | 473300 |
| 2025-06-16 | 23.37 | $22.98 | 489043 |
| 2025-06-13 | 23.31 | $23.23 | 480500 |
| 2025-06-12 | 23.15 | $23.41 | 679764 |
| 2025-06-11 | 22.88 | $22.95 | 642331 |
| 2025-06-10 | 22.69 | $22.79 | 674600 |
| 2025-06-09 | 22.51 | $22.87 | 639000 |
| 2025-06-06 | 22.24 | $22.41 | 538344 |
| 2025-06-05 | 22.06 | $21.90 | 286900 |
| 2025-06-04 | 22.00 | $21.79 | 625422 |
| 2025-06-03 | 21.95 | $21.60 | 321216 |
| 2025-06-02 | 21.94 | $21.58 | 470300 |
| 2025-05-30 | 21.93 | $21.73 | 514011 |
| 2025-05-29 | 21.87 | $22.02 | 439398 |
| 2025-05-28 | 21.70 | $21.80 | 354900 |
| 2025-05-27 | 21.55 | $21.87 | 540150 |
| 2025-05-23 | 21.35 | $21.20 | 393220 |
| 2025-05-22 | 21.31 | $20.96 | 432539 |
| 2025-05-21 | 21.34 | $21.03 | 434400 |
| 2025-05-20 | 21.35 | $21.78 | 589800 |
| 2025-05-19 | 21.12 | $21.94 | 425647 |
| 2025-05-16 | 20.80 | $21.72 | 550300 |
| 2025-05-15 | 20.48 | $21.16 | 482541 |
| 2025-05-14 | 20.26 | $20.77 | 710428 |
| 2025-05-13 | 20.13 | $20.77 | 653600 |
| 2025-05-12 | 19.99 | $20.92 | 747644 |
| 2025-05-09 | 19.77 | $20.14 | 643715 |
| 2025-05-08 | 19.76 | $20.26 | 647300 |
| 2025-05-07 | 19.73 | $20.08 | 561011 |
| 2025-05-06 | 19.77 | $20.30 | 539200 |
| 2025-05-05 | 19.76 | $20.31 | 685600 |
| 2025-05-02 | 19.76 | $21.18 | 833810 |
| 2025-05-01 | 19.51 | $20.63 | 717200 |
| 2025-04-30 | 19.40 | $20.17 | 989142 |
| 2025-04-29 | 19.43 | $20.02 | 1.4M |
| 2025-04-28 | 19.54 | $20.89 | 629556 |
| 2025-04-25 | 19.42 | $20.45 | 539395 |
| 2025-04-24 | 19.45 | $20.47 | 761096 |
| 2025-04-23 | 19.51 | $20.35 | 724160 |
| 2025-04-22 | 19.65 | $20.53 | 779120 |
| 2025-04-21 | 19.80 | $19.98 | 790002 |
| 2025-04-17 | 20.19 | $20.40 | 584400 |
| 2025-04-16 | 20.56 | $20.30 | 714647 |
| 2025-04-15 | 21.08 | $20.75 | 687880 |
| 2025-04-14 | 21.60 | $20.90 | 1.0M |
| 2025-04-11 | 22.21 | $20.25 | 1.6M |
| 2025-04-10 | 23.19 | $20.58 | 2.4M |
| 2025-04-09 | 24.30 | $23.80 | 1.1M |
| 2025-04-08 | 24.64 | $23.00 | 696164 |
| 2025-04-07 | 25.33 | $24.05 | 925347 |
| 2025-04-04 | 25.84 | $25.20 | 823708 |
| 2025-04-03 | 26.11 | $25.63 | 557046 |
| 2025-04-02 | 26.30 | $26.48 | 448820 |
| 2025-04-01 | 26.27 | $26.43 | 447520 |
| 2025-03-31 | 26.25 | $26.50 | 331880 |
| 2025-03-28 | 26.21 | $26.43 | 258737 |
| 2025-03-27 | 26.19 | $26.45 | 381360 |
| 2025-03-26 | 26.16 | $26.38 | 420900 |
| 2025-03-25 | 26.16 | $26.13 | 559320 |
| 2025-03-24 | 26.23 | $26.48 | 329582 |
| 2025-03-21 | 26.22 | $26.10 | 822535 |
| 2025-03-20 | 26.33 | $26.48 | 426960 |
| 2025-03-19 | 26.36 | $26.38 | 579880 |
| 2025-03-18 | 26.42 | $26.38 | 457860 |
| 2025-03-17 | 26.51 | $26.80 | 627846 |
| 2025-03-14 | 26.49 | $26.43 | 535490 |
| 2025-03-13 | 26.59 | $25.65 | 491680 |
| 2025-03-12 | 26.96 | $25.98 | 720600 |
| 2025-03-11 | 27.31 | $25.88 | 1.1M |
| 2025-03-10 | 27.77 | $26.92 | 1.3M |
| 2025-03-07 | 28.00 | $27.85 | 804000 |
| 2025-03-06 | 27.98 | $27.60 | 729529 |
| 2025-03-05 | 28.03 | $27.78 | 807760 |
| 2025-03-04 | 28.04 | $28.23 | 710640 |
| 2025-03-03 | 27.90 | $28.28 | 666891 |
| 2025-02-28 | 27.72 | $28.17 | 817992 |
| 2025-02-27 | 27.53 | $28.25 | 631598 |
| 2025-02-26 | 27.27 | $28.00 | 1.0M |
| 2025-02-25 | 27.03 | $28.63 | 1.4M |
| 2025-02-24 | 26.55 | $27.00 | 766160 |
| 2025-02-21 | 26.48 | $26.98 | 692160 |
| 2025-02-20 | 26.42 | $26.73 | 577826 |
| 2025-02-19 | 26.43 | $26.23 | 763694 |
| 2025-02-18 | 26.60 | $26.65 | 623022 |
| 2025-02-14 | 26.70 | $26.58 | 580549 |
| 2025-02-13 | 26.84 | $26.78 | 598804 |
| 2025-02-12 | 26.96 | $26.55 | 398760 |
| 2025-02-11 | 27.19 | $27.00 | 506880 |
| 2025-02-10 | 27.33 | $26.90 | 658870 |
| 2025-02-07 | 27.55 | $27.10 | 485884 |
| 2025-02-06 | 27.75 | $27.30 | 702708 |
| 2025-02-05 | 27.94 | $27.35 | 801241 |
| 2025-02-04 | 28.15 | $27.68 | 415360 |
| 2025-02-03 | 28.31 | $27.55 | 370720 |
| 2025-01-31 | 28.55 | $28.40 | 401680 |
| 2025-01-30 | 28.58 | $28.33 | 359083 |
| 2025-01-29 | 28.63 | $27.70 | 601466 |
| 2025-01-28 | 28.89 | $28.20 | 474458 |
| 2025-01-27 | 29.05 | $29.42 | 404532 |
| 2025-01-24 | 28.85 | $28.83 | 345320 |
| 2025-01-23 | 28.79 | $28.78 | 377826 |
| 2025-01-22 | 28.74 | $28.63 | 456960 |
| 2025-01-21 | 28.72 | $29.13 | 490324 |
| 2025-01-17 | 28.54 | $28.80 | 333024 |
| 2025-01-16 | 28.43 | $28.75 | 304080 |
| 2025-01-15 | 28.31 | $28.45 | 351692 |
| 2025-01-14 | 28.26 | $28.45 | 465960 |
| 2025-01-13 | 28.20 | $28.28 | 431829 |
| 2025-01-10 | 28.19 | $27.98 | 392720 |
| 2025-01-08 | 28.28 | $28.80 | 415520 |
| 2025-01-07 | 28.13 | $28.38 | 342960 |
| 2025-01-06 | 28.09 | $28.60 | 385899 |
| 2025-01-03 | 27.98 | $28.80 | 733002 |
| 2025-01-02 | 27.79 | $28.68 | 331984 |
| 2024-12-31 | 27.60 | $28.40 | 643960 |
| 2024-12-30 | 27.48 | $27.88 | 369690 |
| 2024-12-27 | 27.51 | $27.95 | 371950 |
| 2024-12-26 | 27.53 | $28.05 | 653480 |
| 2024-12-24 | 27.55 | $28.03 | 232280 |
| 2024-12-23 | 27.60 | $27.60 | 849500 |
| 2024-12-20 | 27.80 | $27.93 | 1.4M |
| 2024-12-19 | 27.97 | $27.33 | 562640 |
| 2024-12-18 | 28.38 | $27.68 | 519280 |
| 2024-12-17 | 28.78 | $29.10 | 512476 |
| 2024-12-16 | 28.84 | $29.30 | 584080 |
| 2024-12-13 | 28.86 | $29.35 | 727150 |
| 2024-12-12 | 28.89 | $29.28 | 707381 |
| 2024-12-11 | 28.96 | $29.45 | 924720 |
| 2024-12-10 | 29.01 | $29.13 | 643600 |
| 2024-12-09 | 29.18 | $29.42 | 1.1M |
| 2024-12-06 | 29.33 | $29.20 | 408142 |
| 2024-12-05 | 29.59 | $29.65 | 410326 |
| 2024-12-04 | 29.78 | $29.73 | 583687 |
| 2024-12-03 | 30.00 | $30.03 | 671258 |
| 2024-12-02 | 30.20 | $30.50 | 497218 |
| 2024-11-29 | 30.30 | $30.80 | 238480 |
| 2024-11-27 | 30.35 | $30.80 | 523975 |
| 2024-11-26 | 30.42 | $31.18 | 504440 |
| 2024-11-25 | 30.41 | $31.25 | 756320 |
| 2024-11-22 | 30.39 | $31.13 | 586040 |
| 2024-11-21 | 30.42 | $31.18 | 476200 |
| 2024-11-20 | 30.47 | $30.45 | 588200 |
| 2024-11-19 | 30.78 | $30.15 | 482720 |
| 2024-11-18 | 31.27 | $29.98 | 950840 |
| 2024-11-15 | 31.94 | $30.15 | 1.3M |
| 2024-11-14 | 32.71 | $31.43 | 1.2M |
| 2024-11-13 | 33.26 | $32.73 | 473678 |
| 2024-11-12 | 33.52 | $33.13 | 535504 |
| 2024-11-11 | 33.72 | $33.68 | 533294 |
| 2024-11-08 | 33.79 | $33.85 | 780400 |
| 2024-11-07 | 33.83 | $33.82 | 583251 |
| 2024-11-06 | 33.88 | $33.90 | 792160 |
| 2024-11-05 | 33.93 | $33.45 | 544160 |
| 2024-11-04 | 34.13 | $33.70 | 355647 |
| 2024-11-01 | 34.30 | $33.42 | 359320 |
| 2024-10-31 | 34.59 | $33.90 | 298912 |
| 2024-10-30 | 34.79 | $34.42 | 143859 |
| 2024-10-29 | 34.86 | $34.38 | 197645 |
| 2024-10-28 | 34.96 | $34.63 | 208080 |
| 2024-10-25 | 35.00 | $34.20 | 217160 |
| 2024-10-24 | 35.18 | $34.70 | 217968 |
| 2024-10-23 | 35.23 | $34.75 | 251964 |
| 2024-10-22 | 35.26 | $34.75 | 286822 |
| 2024-10-21 | 35.30 | $35.17 | 286300 |
| 2024-10-18 | 35.20 | $36.18 | 315105 |
| 2024-10-17 | 34.75 | $36.05 | 373167 |
| 2024-10-16 | 34.23 | $35.88 | 652407 |
| 2024-10-15 | 33.65 | $34.85 | 415611 |
| 2024-10-14 | 33.27 | $34.28 | 586609 |
| 2024-10-11 | 33.00 | $33.17 | 241448 |
| 2024-10-10 | 33.01 | $32.90 | 268760 |
| 2024-10-09 | 33.12 | $33.05 | 183000 |
| 2024-10-08 | 33.21 | $32.98 | 189724 |
| 2024-10-07 | 33.35 | $33.05 | 197186 |
| 2024-10-04 | 33.50 | $33.22 | 251485 |
| 2024-10-03 | 33.63 | $33.33 | 170403 |
| 2024-10-02 | 33.75 | $33.45 | 252332 |
| 2024-10-01 | 33.86 | $33.58 | 271258 |
| 2024-09-30 | 33.96 | $33.95 | 336920 |
| 2024-09-27 | 33.96 | $33.63 | 214258 |
| 2024-09-26 | 34.05 | $33.63 | 230454 |
| 2024-09-25 | 34.17 | $33.92 | 238419 |
| 2024-09-24 | 34.22 | $34.10 | 263240 |
| 2024-09-23 | 34.22 | $34.20 | 183720 |
| 2024-09-20 | 34.18 | $34.00 | 1.4M |
| 2024-09-19 | 34.19 | $34.38 | 274080 |
| 2024-09-18 | 34.08 | $34.33 | 300898 |
| 2024-09-17 | 33.97 | $34.38 | 277080 |
| 2024-09-16 | 33.80 | $34.35 | 276720 |
| 2024-09-13 | 33.61 | $34.40 | 259760 |
| 2024-09-12 | 33.36 | $33.95 | 323413 |
| 2024-09-11 | 33.21 | $33.17 | 423496 |
| 2024-09-10 | 33.26 | $33.80 | 283808 |
| 2024-09-09 | 33.13 | $33.20 | 294335 |
| 2024-09-06 | 33.16 | $33.40 | 342749 |
| 2024-09-05 | 33.14 | $33.55 | 337935 |
| 2024-09-04 | 33.07 | $33.30 | 212450 |
| 2024-09-03 | 33.07 | $33.13 | 336650 |
| 2024-08-30 | 33.13 | $32.80 | 560680 |
| 2024-08-29 | 33.31 | $33.13 | 485924 |
| 2024-08-28 | 33.42 | $33.55 | 346840 |
| 2024-08-27 | 33.42 | $33.42 | 468848 |
| 2024-08-26 | 33.47 | $33.22 | 412290 |
| 2024-08-23 | 33.60 | $33.63 | 1.2M |
| 2024-08-22 | 33.62 | $33.63 | 428720 |
| 2024-08-21 | 33.65 | $34.17 | 213168 |
| 2024-08-20 | 33.51 | $33.58 | 160565 |
| 2024-08-19 | 33.53 | $33.98 | 236840 |
| 2024-08-16 | 33.42 | $33.53 | 248403 |
| 2024-08-15 | 33.44 | $33.42 | 262770 |
| 2024-08-14 | 33.49 | $33.28 | 236296 |
| 2024-08-13 | 33.60 | $33.40 | 329565 |
| 2024-08-12 | 33.69 | $33.17 | 286009 |
| 2024-08-09 | 33.88 | $33.55 | 231298 |
| 2024-08-08 | 33.98 | $33.55 | 231063 |
| 2024-08-07 | 34.11 | $33.17 | 273920 |
| 2024-08-06 | 34.37 | $33.60 | 463606 |
| 2024-08-05 | 34.54 | $33.03 | 571882 |
| 2024-08-02 | 34.93 | $33.78 | 515540 |
| 2024-08-01 | 35.14 | $33.80 | 434829 |
| 2024-07-31 | 35.39 | $34.83 | 660028 |
| 2024-07-30 | 35.34 | $35.25 | 355120 |
| 2024-07-29 | 35.12 | $35.03 | 294369 |
| 2024-07-26 | 34.91 | $34.88 | 215800 |
| 2024-07-25 | 34.69 | $34.25 | 299743 |
| 2024-07-24 | 34.60 | $34.08 | 278095 |
| 2024-07-23 | 34.52 | $34.42 | 362765 |
| 2024-07-22 | 34.29 | $33.98 | 237368 |
| 2024-07-19 | 34.14 | $33.58 | 239530 |
| 2024-07-18 | 34.06 | $33.85 | 300480 |
| 2024-07-17 | 33.85 | $34.60 | 287214 |
| 2024-07-16 | 33.35 | $34.45 | 411240 |
| 2024-07-15 | 32.77 | $33.73 | 362720 |
| 2024-07-12 | 32.27 | $33.00 | 282680 |
| 2024-07-11 | 31.88 | $32.73 | 392022 |
| 2024-07-10 | 31.49 | $31.85 | 222138 |
| 2024-07-09 | 31.28 | $31.50 | 258454 |
| 2024-07-08 | 31.12 | $31.58 | 340320 |
| 2024-07-05 | 30.91 | $30.92 | 194640 |
| 2024-07-03 | 30.84 | $30.85 | 105240 |
| 2024-07-02 | 30.79 | $30.78 | 178498 |
| 2024-07-01 | 30.74 | $30.53 | 219862 |
| 2024-06-28 | 30.75 | $30.92 | 528722 |
| 2024-06-27 | 30.63 | $30.78 | 244529 |
| 2024-06-26 | 30.54 | $30.35 | 208120 |
| 2024-06-25 | 30.55 | $30.45 | 218210 |
| 2024-06-24 | 30.53 | $30.65 | 237680 |
| 2024-06-21 | 30.43 | $30.43 | 931095 |
| 2024-06-20 | 30.39 | $30.25 | 297530 |
| 2024-06-18 | 30.38 | $30.78 | 206680 |
| 2024-06-17 | 30.20 | $30.60 | 290080 |
| 2024-06-14 | 30.04 | $30.43 | 216226 |
| 2024-06-13 | 29.89 | $30.18 | 261720 |
| 2024-06-12 | 29.79 | $29.90 | 418605 |
| 2024-06-11 | 29.76 | $29.50 | 443210 |
| 2024-06-10 | 29.84 | $29.48 | 242740 |
| 2024-06-07 | 29.95 | $29.80 | 260960 |
| 2024-06-06 | 29.97 | $30.40 | 225837 |
| 2024-06-05 | 29.81 | $30.38 | 269000 |
| 2024-06-04 | 29.62 | $30.38 | 387932 |
| 2024-06-03 | 29.39 | $29.78 | 216011 |
| 2024-05-31 | 29.30 | $29.60 | 375920 |
| 2024-05-30 | 29.25 | $29.20 | 262840 |
| 2024-05-29 | 29.32 | $28.45 | 385609 |
| 2024-05-28 | 29.64 | $28.90 | 301187 |
| 2024-05-24 | 29.89 | $29.18 | 177802 |
| 2024-05-23 | 30.10 | $29.05 | 240758 |
| 2024-05-22 | 30.40 | $29.73 | 289272 |
| 2024-05-21 | 30.54 | $30.23 | 273209 |
| 2024-05-20 | 30.54 | $30.18 | 205410 |
| 2024-05-17 | 30.56 | $30.43 | 363329 |
| 2024-05-16 | 30.49 | $30.43 | 243373 |
| 2024-05-15 | 30.40 | $30.40 | 266360 |
| 2024-05-14 | 30.29 | $30.45 | 207015 |
| 2024-05-13 | 30.13 | $30.20 | 225680 |
| 2024-05-10 | 30.02 | $29.90 | 299117 |
| 2024-05-09 | 29.96 | $29.90 | 193117 |
| 2024-05-08 | 29.88 | $29.30 | 297371 |
| 2024-05-07 | 29.97 | $29.90 | 396964 |
| 2024-05-06 | 29.89 | $30.33 | 273568 |
| 2024-05-03 | 29.64 | $29.70 | 331200 |
| 2024-05-02 | 29.53 | $29.88 | 339264 |
| 2024-05-01 | 29.34 | $28.88 | 386840 |
| 2024-04-30 | 29.42 | $29.23 | 582214 |
| 2024-04-29 | 29.39 | $29.20 | 445000 |
| 2024-04-26 | 29.37 | $29.23 | 468322 |
| 2024-04-25 | 29.33 | $29.30 | 309560 |
| 2024-04-24 | 29.25 | $29.67 | 299240 |
| 2024-04-23 | 29.03 | $29.67 | 317640 |
| 2024-04-22 | 28.76 | $29.42 | 294017 |
| 2024-04-19 | 28.51 | $28.98 | 448175 |
| 2024-04-18 | 28.34 | $28.55 | 461444 |
| 2024-04-17 | 28.28 | $28.03 | 231053 |
| 2024-04-16 | 28.36 | $27.88 | 384486 |
| 2024-04-15 | 28.51 | $28.20 | 302622 |
| 2024-04-12 | 28.60 | $28.42 | 257846 |
| 2024-04-11 | 28.64 | $28.50 | 377440 |
| 2024-04-10 | 28.66 | $28.30 | 542643 |
| 2024-04-09 | 28.74 | $29.75 | 381374 |
| 2024-04-08 | 28.39 | $28.88 | 281606 |
| 2024-04-05 | 28.23 | $28.33 | 240880 |
| 2024-04-04 | 28.22 | $28.35 | 410880 |
| 2024-04-03 | 28.21 | $28.30 | 283880 |
| 2024-04-02 | 28.21 | $28.05 | 472088 |
| 2024-04-01 | 28.29 | $28.33 | 263440 |
| 2024-03-28 | 28.31 | $28.78 | 418760 |
| 2024-03-27 | 28.19 | $28.48 | 408673 |
| 2024-03-26 | 28.15 | $27.98 | 442360 |
| 2024-03-25 | 28.26 | $28.40 | 252738 |
| 2024-03-22 | 28.27 | $28.25 | 329979 |
| 2024-03-21 | 28.34 | $28.73 | 265579 |
| 2024-03-20 | 28.27 | $28.35 | 383280 |
| 2024-03-19 | 28.32 | $27.63 | 617794 |
| 2024-03-18 | 28.62 | $28.23 | 272581 |
| 2024-03-15 | 28.79 | $28.55 | 585775 |
| 2024-03-14 | 28.91 | $28.35 | 347366 |
| 2024-03-13 | 29.12 | $29.10 | 266861 |
| 2024-03-12 | 29.14 | $29.13 | 246200 |
| 2024-03-11 | 29.16 | $29.40 | 242137 |
| 2024-03-08 | 29.10 | $29.50 | 320809 |
| 2024-03-07 | 29.01 | $29.00 | 329520 |
| 2024-03-06 | 29.05 | $29.10 | 549777 |
| 2024-03-05 | 29.08 | $29.03 | 410880 |
| 2024-03-04 | 29.15 | $29.88 | 734879 |
| 2024-03-01 | 28.97 | $29.85 | 377576 |
| 2024-02-29 | 28.76 | $29.50 | 589560 |
| 2024-02-28 | 28.63 | $29.55 | 527529 |
| 2024-02-27 | 28.47 | $29.38 | 767194 |
| 2024-02-26 | 28.33 | $28.40 | 541203 |
| 2024-02-23 | 28.50 | $29.15 | 305200 |
| 2024-02-22 | 28.48 | $28.98 | 419418 |
| 2024-02-21 | 28.52 | $29.15 | 262920 |
| 2024-02-20 | 28.53 | $29.18 | 307000 |
| 2024-02-16 | 28.56 | $29.20 | 326445 |
| 2024-02-15 | 28.60 | $29.55 | 400659 |
| 2024-02-14 | 28.56 | $28.73 | 358080 |
| 2024-02-13 | 28.79 | $28.70 | 465760 |
| 2024-02-12 | 29.11 | $30.15 | 380160 |
| 2024-02-09 | 29.05 | $29.58 | 600680 |
| 2024-02-08 | 29.18 | $29.42 | 595600 |
| 2024-02-07 | 29.40 | $29.18 | 423182 |
| 2024-02-06 | 29.78 | $29.53 | 506447 |
| 2024-02-05 | 30.14 | $29.60 | 357735 |
| 2024-02-02 | 30.58 | $30.28 | 422640 |
| 2024-02-01 | 30.91 | $30.80 | 479166 |
| 2024-01-31 | 31.16 | $30.70 | 460730 |
| 2024-01-30 | 31.51 | $31.48 | 363367 |
| 2024-01-29 | 31.71 | $31.90 | 306240 |
| 2024-01-26 | 31.82 | $31.80 | 311200 |
| 2024-01-25 | 32.00 | $32.05 | 357240 |
| 2024-01-24 | 32.14 | $31.68 | 293574 |
| 2024-01-23 | 32.44 | $32.00 | 367985 |
| 2024-01-22 | 32.71 | $32.43 | 500817 |
| 2024-01-19 | 32.91 | $32.48 | 389440 |
| 2024-01-18 | 33.14 | $31.88 | 323534 |
| 2024-01-17 | 33.61 | $32.48 | 544754 |
| 2024-01-16 | 33.98 | $33.35 | 274720 |
| 2024-01-12 | 34.16 | $33.73 | 277040 |
| 2024-01-11 | 34.25 | $33.75 | 371080 |
| 2024-01-10 | 34.35 | $34.03 | 329846 |
| 2024-01-09 | 34.37 | $33.85 | 240044 |
| 2024-01-08 | 34.44 | $34.08 | 455520 |
| 2024-01-05 | 34.44 | $33.53 | 269400 |
| 2024-01-04 | 34.60 | $33.82 | 277167 |
| 2024-01-03 | 34.68 | $33.55 | 381840 |
| 2024-01-02 | 34.86 | $34.20 | 507464 |
| 2023-12-29 | 34.84 | $33.60 | 356700 |
| 2023-12-28 | 35.00 | $34.28 | 222741 |
| 2023-12-27 | 34.95 | $34.13 | 261320 |
| 2023-12-26 | 34.91 | $34.13 | 350240 |
| 2023-12-22 | 34.84 | $33.58 | 447363 |
| 2023-12-21 | 34.90 | $33.90 | 458040 |
| 2023-12-20 | 34.84 | $34.08 | 457998 |
| 2023-12-19 | 34.68 | $34.17 | 329413 |
| 2023-12-18 | 34.44 | $34.28 | 401761 |
| 2023-12-15 | 34.07 | $34.80 | 1.2M |
| 2023-12-14 | 33.43 | $35.33 | 867440 |
| 2023-12-13 | 32.46 | $33.35 | 462552 |
| 2023-12-12 | 31.87 | $31.48 | 316040 |
| 2023-12-11 | 31.74 | $31.58 | 348000 |
| 2023-12-08 | 31.52 | $31.63 | 299027 |
| 2023-12-07 | 31.22 | $31.75 | 758280 |
| 2023-12-06 | 30.81 | $30.92 | 299840 |
| 2023-12-05 | 30.54 | $30.80 | 326642 |
| 2023-12-04 | 30.25 | $30.78 | 285600 |
| 2023-12-01 | 29.88 | $30.65 | 370888 |
| 2023-11-30 | 29.46 | $29.15 | 390333 |
| 2023-11-29 | 29.42 | $29.20 | 278040 |
| 2023-11-28 | 29.35 | $29.10 | 313240 |
| 2023-11-27 | 29.27 | $28.90 | 261294 |
| 2023-11-24 | 29.24 | $29.03 | 150412 |
| 2023-11-22 | 29.16 | $28.75 | 221754 |
| 2023-11-21 | 29.13 | $28.58 | 236446 |
| 2023-11-20 | 29.14 | $29.30 | 352520 |
| 2023-11-17 | 28.92 | $29.05 | 304176 |
| 2023-11-16 | 28.72 | $28.65 | 300236 |
| 2023-11-15 | 28.60 | $29.40 | 324694 |
| 2023-11-14 | 28.20 | $29.20 | 402388 |
| 2023-11-13 | 27.78 | $27.25 | 249170 |
| 2023-11-10 | 27.88 | $27.30 | 247100 |
| 2023-11-09 | 27.99 | $26.88 | 499760 |
| 2023-11-08 | 28.25 | $27.80 | 361320 |
| 2023-11-07 | 28.28 | $29.10 | 397059 |
| 2023-11-06 | 27.89 | $29.48 | 407238 |
| 2023-11-03 | 27.31 | $29.30 | 418560 |
| 2023-11-02 | 26.65 | $28.38 | 496564 |
| 2023-11-01 | 26.14 | $26.78 | 537522 |
| 2023-10-31 | 26.05 | $26.90 | 602841 |
| 2023-10-30 | 25.91 | $26.23 | 371534 |
| 2023-10-27 | 25.97 | $26.15 | 559080 |
| 2023-10-26 | 26.08 | $26.30 | 275768 |
| 2023-10-25 | 26.19 | $25.83 | 388412 |
| 2023-10-24 | 26.48 | $26.60 | 355894 |
| 2023-10-23 | 26.61 | $26.23 | 406160 |
| 2023-10-20 | 26.91 | $26.45 | 503110 |
| 2023-10-19 | 27.22 | $26.78 | 425495 |
| 2023-10-18 | 27.50 | $27.35 | 433039 |
| 2023-10-17 | 27.68 | $28.28 | 569280 |
| 2023-10-16 | 27.62 | $28.25 | 486160 |
| 2023-10-13 | 27.57 | $27.70 | 389011 |
| 2023-10-12 | 27.70 | $28.05 | 371776 |
| 2023-10-11 | 27.76 | $28.88 | 218400 |
| 2023-10-10 | 27.59 | $28.53 | 263112 |
| 2023-10-09 | 27.52 | $28.65 | 362000 |
| 2023-10-06 | 27.42 | $28.03 | 373897 |
| 2023-10-05 | 27.51 | $28.05 | 414810 |
| 2023-10-04 | 27.64 | $27.95 | 237020 |
| 2023-10-03 | 27.86 | $27.40 | 335564 |
| 2023-10-02 | 28.33 | $28.17 | 477080 |
| 2023-09-29 | 28.68 | $28.58 | 602018 |
| 2023-09-28 | 29.00 | $29.10 | 445600 |
| 2023-09-27 | 29.25 | $28.75 | 377355 |
| 2023-09-26 | 29.68 | $29.05 | 512186 |
| 2023-09-25 | 30.14 | $29.35 | 650122 |
| 2023-09-22 | 30.62 | $29.98 | 374186 |
| 2023-09-21 | 31.02 | $30.40 | 501247 |
| 2023-09-20 | 31.39 | $31.90 | 312588 |
| 2023-09-19 | 31.39 | $31.75 | 183720 |
| 2023-09-18 | 31.44 | $31.58 | 289200 |
| 2023-09-15 | 31.57 | $32.50 | 827002 |
| 2023-09-14 | 31.46 | $32.10 | 260360 |
| 2023-09-13 | 31.47 | $31.20 | 275286 |
| 2023-09-12 | 31.78 | $31.88 | 218360 |
| 2023-09-11 | 31.96 | $31.90 | 218490 |
| 2023-09-08 | 32.19 | $32.25 | 195658 |
| 2023-09-07 | 32.37 | $32.33 | 309521 |
| 2023-09-06 | 32.58 | $32.95 | 227890 |
| 2023-09-05 | 32.67 | $32.80 | 301338 |
| 2023-09-01 | 32.83 | $33.33 | 169451 |
| 2023-08-31 | 32.87 | $33.42 | 271531 |
| 2023-08-30 | 32.92 | $33.73 | 162018 |
| 2023-08-29 | 32.89 | $33.73 | 254400 |
| 2023-08-28 | 32.87 | $33.25 | 241711 |
| 2023-08-25 | 33.02 | $33.28 | 198240 |
| 2023-08-24 | 33.21 | $33.28 | 284040 |
| 2023-08-23 | 33.47 | $33.40 | 320080 |
| 2023-08-22 | 33.76 | $32.98 | 237048 |
| 2023-08-21 | 34.26 | $33.05 | 332000 |
| 2023-08-18 | 34.86 | $33.80 | 243726 |
| 2023-08-17 | 35.37 | $33.55 | 580294 |
| 2023-08-16 | 36.08 | $33.75 | 688414 |
| 2023-08-15 | 36.88 | $36.23 | 325130 |
| 2023-08-14 | 37.07 | $36.67 | 249480 |
| 2023-08-11 | 37.16 | $37.28 | 325344 |
| 2023-08-10 | 37.08 | $37.45 | 246938 |
| 2023-08-09 | 36.91 | $37.50 | 398658 |
| 2023-08-08 | 36.70 | $37.45 | 441329 |
| 2023-08-07 | 36.45 | $36.85 | 236493 |
| 2023-08-04 | 36.33 | $36.10 | 302120 |
| 2023-08-03 | 36.43 | $36.08 | 313856 |
| 2023-08-02 | 36.55 | $36.15 | 241360 |
| 2023-08-01 | 36.68 | $36.40 | 183992 |
| 2023-07-31 | 36.75 | $36.90 | 272128 |
| 2023-07-28 | 36.69 | $36.55 | 454172 |
| 2023-07-27 | 36.71 | $36.53 | 313374 |
| 2023-07-26 | 36.74 | $37.00 | 232920 |
| 2023-07-25 | 36.63 | $36.53 | 163441 |
| 2023-07-24 | 36.64 | $37.05 | 301560 |
| 2023-07-21 | 36.49 | $36.30 | 199680 |
| 2023-07-20 | 36.53 | $36.45 | 226685 |
| 2023-07-19 | 36.54 | $36.65 | 198010 |
| 2023-07-18 | 36.48 | $36.18 | 280893 |
| 2023-07-17 | 36.56 | $35.90 | 294139 |
| 2023-07-14 | 36.73 | $36.63 | 292716 |
| 2023-07-13 | 36.71 | $37.15 | 264672 |
| 2023-07-12 | 36.52 | $36.18 | 266182 |
| 2023-07-11 | 36.59 | $36.73 | 325880 |
| 2023-07-10 | 36.49 | $36.63 | 253052 |
| 2023-07-07 | 36.40 | $36.48 | 262611 |
| 2023-07-06 | 36.34 | $35.95 | 225488 |
| 2023-07-05 | 36.42 | $36.32 | 254761 |
| 2023-07-03 | 36.40 | $36.60 | 180120 |
| 2023-06-30 | 36.28 | $36.25 | 355289 |
| 2023-06-29 | 36.25 | $36.38 | 279760 |
| 2023-06-28 | 36.16 | $35.75 | 256440 |
| 2023-06-27 | 36.24 | $36.20 | 254600 |
| 2023-06-26 | 36.20 | $36.28 | 259360 |
| 2023-06-23 | 36.12 | $34.73 | 549492 |
| 2023-06-22 | 36.50 | $35.42 | 252600 |
| 2023-06-21 | 36.75 | $35.95 | 207320 |
| 2023-06-20 | 36.87 | $36.35 | 194800 |
| 2023-06-16 | 36.87 | $37.08 | 552454 |
| 2023-06-15 | 36.64 | $37.03 | 239282 |
| 2023-06-14 | 36.36 | $36.20 | 266360 |
| 2023-06-13 | 36.27 | $36.18 | 256220 |
| 2023-06-12 | 36.16 | $36.20 | 222520 |
| 2023-06-09 | 36.01 | $36.30 | 201802 |
| 2023-06-08 | 35.79 | $36.50 | 380446 |
| 2023-06-07 | 35.44 | $37.13 | 496480 |
| 2023-06-06 | 34.82 | $35.65 | 240155 |
| 2023-06-05 | 34.53 | $34.88 | 266637 |
| 2023-06-02 | 34.42 | $35.20 | 304120 |
| 2023-06-01 | 34.19 | $34.17 | 300593 |
| 2023-05-31 | 34.23 | $34.70 | 503078 |
| 2023-05-30 | 34.12 | $34.88 | 361600 |
| 2023-05-26 | 33.93 | $34.08 | 1.1M |
| 2023-05-25 | 33.96 | $33.05 | 332056 |
| 2023-05-24 | 34.32 | $33.68 | 237842 |
| 2023-05-23 | 34.57 | $34.58 | 316148 |
| 2023-05-22 | 34.59 | $34.13 | 291714 |
| 2023-05-19 | 34.76 | $34.00 | 375322 |
| 2023-05-18 | 35.00 | $34.33 | 444454 |
| 2023-05-17 | 35.20 | $34.98 | 246579 |
| 2023-05-16 | 35.23 | $34.50 | 298202 |
| 2023-05-15 | 35.41 | $35.05 | 315880 |
| 2023-05-12 | 35.46 | $34.90 | 261240 |
| 2023-05-11 | 35.56 | $35.10 | 294600 |
| 2023-05-10 | 35.62 | $35.07 | 391284 |
| 2023-05-09 | 35.69 | $35.75 | 544926 |
| 2023-05-08 | 35.55 | $35.85 | 442400 |
| 2023-05-05 | 35.34 | $35.55 | 396360 |
| 2023-05-04 | 35.18 | $35.53 | 456240 |
| 2023-05-03 | 34.99 | $34.93 | 677491 |
| 2023-05-02 | 34.94 | $34.35 | 525000 |
| 2023-05-01 | 35.06 | $34.90 | 333560 |
| 2023-04-28 | 35.02 | $35.17 | 331098 |
| 2023-04-27 | 34.90 | $34.75 | 349493 |
| 2023-04-26 | 34.87 | $34.17 | 445400 |
| 2023-04-25 | 35.02 | $34.13 | 343600 |
| 2023-04-24 | 35.21 | $34.80 | 282240 |
| 2023-04-21 | 35.22 | $34.83 | 290216 |
| 2023-04-20 | 35.23 | $34.95 | 367773 |
| 2023-04-19 | 35.18 | $35.30 | 364209 |
| 2023-04-18 | 35.02 | $35.00 | 285964 |
| 2023-04-17 | 34.91 | $35.17 | 447160 |
| 2023-04-14 | 34.72 | $34.85 | 442648 |
| 2023-04-13 | 34.58 | $35.10 | 506080 |
| 2023-04-12 | 34.34 | $35.13 | 627480 |
| 2023-04-11 | 34.03 | $34.98 | 725792 |
| 2023-04-10 | 33.71 | $34.98 | 822865 |
| 2023-04-06 | 33.32 | $35.25 | 3.6M |
| 2023-04-05 | 32.77 | $33.38 | 322840 |
| 2023-04-04 | 32.71 | $33.45 | 436800 |
| 2023-04-03 | 32.63 | $34.03 | 370169 |
| 2023-03-31 | 32.36 | $34.35 | 440526 |
| 2023-03-30 | 31.95 | $33.95 | 378840 |
| 2023-03-29 | 31.61 | $33.85 | 752649 |
| 2023-03-28 | 31.25 | $32.98 | 1.1M |
| 2023-03-27 | 31.11 | $31.65 | 389689 |
| 2023-03-24 | 31.40 | $31.83 | 365765 |
| 2023-03-23 | 31.74 | $31.03 | 545004 |
| 2023-03-22 | 32.43 | $32.08 | 582890 |
| 2023-03-21 | 32.98 | $33.22 | 547377 |
| 2023-03-20 | 33.31 | $32.98 | 555047 |
| 2023-03-17 | 33.83 | $33.00 | 821280 |
| 2023-03-16 | 34.47 | $33.78 | 455405 |
| 2023-03-15 | 35.04 | $34.95 | 468520 |
| 2023-03-14 | 35.38 | $34.90 | 431600 |
| 2023-03-13 | 35.83 | $35.45 | 526958 |
| 2023-03-10 | 36.23 | $35.40 | 328526 |
| 2023-03-09 | 36.75 | $36.23 | 229089 |
| 2023-03-08 | 37.13 | $36.63 | 260240 |
| 2023-03-07 | 37.48 | $37.60 | 359238 |
| 2023-03-06 | 37.61 | $38.28 | 379206 |
| 2023-03-03 | 37.57 | $37.85 | 386934 |
| 2023-03-02 | 37.67 | $37.63 | 292928 |
| 2023-03-01 | 37.86 | $37.67 | 334372 |
| 2023-02-28 | 38.10 | $37.75 | 477560 |
| 2023-02-27 | 38.38 | $37.57 | 347720 |
| 2023-02-24 | 38.77 | $37.92 | 247340 |
| 2023-02-23 | 39.16 | $38.42 | 273015 |
| 2023-02-22 | 39.47 | $38.15 | 276568 |
| 2023-02-21 | 39.93 | $38.42 | 310246 |
| 2023-02-17 | 40.40 | $39.58 | 302920 |
| 2023-02-16 | 40.61 | $40.03 | 207067 |
| 2023-02-15 | 40.71 | $40.35 | 200200 |
| 2023-02-14 | 40.73 | $40.17 | 168582 |
| 2023-02-13 | 40.80 | $40.53 | 200399 |
| 2023-02-10 | 40.75 | $40.00 | 131774 |
| 2023-02-09 | 40.85 | $39.38 | 231243 |
| 2023-02-08 | 41.16 | $40.15 | 225240 |
| 2023-02-07 | 41.28 | $40.20 | 355960 |
| 2023-02-06 | 41.39 | $40.55 | 292800 |
| 2023-02-03 | 41.39 | $41.13 | 328652 |
| 2023-02-02 | 41.19 | $41.73 | 301540 |
| 2023-02-01 | 40.74 | $41.00 | 345450 |
| 2023-01-31 | 40.40 | $40.60 | 401294 |
| 2023-01-30 | 40.10 | $39.33 | 192080 |
| 2023-01-27 | 40.11 | $39.85 | 449320 |
| 2023-01-26 | 39.95 | $39.38 | 266362 |
| 2023-01-25 | 39.89 | $39.45 | 243413 |
| 2023-01-24 | 39.78 | $38.95 | 226887 |
| 2023-01-23 | 39.79 | $39.80 | 276880 |
| 2023-01-20 | 39.50 | $39.15 | 392027 |
| 2023-01-19 | 39.35 | $38.85 | 375200 |
| 2023-01-18 | 39.24 | $39.60 | 271840 |
| 2023-01-17 | 38.86 | $39.67 | 295645 |
| 2023-01-13 | 38.36 | $39.53 | 194528 |
| 2023-01-12 | 37.78 | $39.58 | 271129 |
| 2023-01-11 | 37.05 | $38.45 | 293360 |
| 2023-01-10 | 36.52 | $37.53 | 360592 |
| 2023-01-09 | 36.16 | $37.00 | 292129 |
| 2023-01-06 | 35.90 | $37.25 | 311980 |
| 2023-01-05 | 35.51 | $36.45 | 251763 |
| 2023-01-04 | 35.30 | $37.00 | 371678 |
| 2023-01-03 | 34.87 | $36.15 | 514006 |
| 2022-12-30 | 34.64 | $35.67 | 419336 |
| 2022-12-29 | 34.53 | $35.75 | 318920 |
| 2022-12-28 | 34.39 | $34.88 | 309000 |
| 2022-12-27 | 34.51 | $35.33 | 406976 |
| 2022-12-23 | 34.55 | $35.05 | 213648 |
| 2022-12-22 | 34.70 | $34.58 | 419120 |
| 2022-12-21 | 35.06 | $34.63 | 319920 |
| 2022-12-20 | 35.51 | $34.63 | 375093 |
| 2022-12-19 | 36.07 | $34.95 | 623000 |
| 2022-12-16 | 36.68 | $35.23 | 1.3M |
| 2022-12-15 | 37.35 | $37.05 | 426834 |
| 2022-12-14 | 37.60 | $37.48 | 446480 |
| 2022-12-13 | 37.78 | $37.60 | 616531 |
| 2022-12-12 | 37.98 | $37.45 | 442454 |
| 2022-12-09 | 38.27 | $38.20 | 225960 |
| 2022-12-08 | 38.40 | $38.10 | 258790 |
| 2022-12-07 | 38.60 | $38.40 | 495080 |
| 2022-12-06 | 38.76 | $38.10 | 349200 |
| 2022-12-05 | 39.05 | $38.53 | 350016 |
| 2022-12-02 | 39.28 | $39.33 | 535520 |
| 2022-12-01 | 39.31 | $38.82 | 425416 |
| 2022-11-30 | 39.51 | $39.60 | 680296 |
| 2022-11-29 | 39.52 | $40.08 | 325200 |
| 2022-11-28 | 39.38 | $39.30 | 326845 |
| 2022-11-25 | 39.45 | $39.60 | 107164 |
| 2022-11-23 | 39.46 | $39.23 | 232856 |
| 2022-11-22 | 39.59 | $39.73 | 276290 |
| 2022-11-21 | 39.59 | $39.93 | 238340 |
| 2022-11-18 | 39.54 | $39.45 | 363897 |
| 2022-11-17 | 39.63 | $39.00 | 373120 |
| 2022-11-16 | 39.90 | $39.03 | 329000 |
| 2022-11-15 | 40.21 | $39.53 | 494800 |
| 2022-11-14 | 40.44 | $39.98 | 429049 |
| 2022-11-11 | 40.58 | $40.60 | 269847 |
| 2022-11-10 | 40.55 | $40.32 | 517765 |
| 2022-11-09 | 40.61 | $38.65 | 262888 |
| 2022-11-08 | 41.20 | $40.00 | 411106 |
| 2022-11-07 | 41.50 | $40.63 | 403040 |
| 2022-11-04 | 41.65 | $40.60 | 295922 |
| 2022-11-03 | 41.85 | $39.58 | 589880 |
| 2022-11-02 | 42.39 | $41.33 | 488362 |
| 2022-11-01 | 42.50 | $41.15 | 587640 |
| 2022-10-31 | 42.66 | $43.48 | 373200 |
| 2022-10-28 | 42.12 | $43.53 | 372011 |
| 2022-10-27 | 41.43 | $42.70 | 335788 |
| 2022-10-26 | 40.84 | $42.23 | 283641 |
| 2022-10-25 | 40.26 | $41.97 | 257456 |
| 2022-10-24 | 39.65 | $40.45 | 376600 |
| 2022-10-21 | 39.39 | $40.23 | 397694 |
| 2022-10-20 | 39.15 | $39.58 | 372296 |
| 2022-10-19 | 39.07 | $39.55 | 288240 |
| 2022-10-18 | 38.99 | $40.40 | 402966 |
| 2022-10-17 | 38.64 | $40.53 | 405404 |
| 2022-10-14 | 38.19 | $39.75 | 385120 |
| 2022-10-13 | 37.92 | $39.95 | 328891 |
| 2022-10-12 | 37.54 | $39.15 | 358920 |
| 2022-10-11 | 37.36 | $38.98 | 487120 |
| 2022-10-10 | 37.23 | $37.95 | 256887 |
| 2022-10-07 | 37.43 | $37.48 | 374378 |
| 2022-10-06 | 37.86 | $37.80 | 433332 |
| 2022-10-05 | 38.31 | $38.25 | 369720 |
| 2022-10-04 | 38.75 | $39.80 | 384163 |
| 2022-10-03 | 38.84 | $39.58 | 321000 |
| 2022-09-30 | 39.05 | $39.42 | 302295 |
| 2022-09-29 | 39.39 | $38.70 | 262320 |
| 2022-09-28 | 40.06 | $39.58 | 365609 |
| 2022-09-27 | 40.64 | $38.60 | 314120 |
| 2022-09-26 | 41.68 | $39.53 | 387366 |
| 2022-09-23 | 42.67 | $41.63 | 302684 |
| 2022-09-22 | 43.24 | $42.33 | 296891 |
| 2022-09-21 | 43.73 | $42.88 | 219805 |
| 2022-09-20 | 44.17 | $43.95 | 208621 |
| 2022-09-19 | 44.38 | $44.60 | 259173 |
| 2022-09-16 | 44.43 | $44.75 | 455947 |
| 2022-09-15 | 44.47 | $44.18 | 175471 |
| 2022-09-14 | 44.70 | $44.50 | 238120 |
| 2022-09-13 | 44.89 | $45.23 | 203570 |
| 2022-09-12 | 44.91 | $46.40 | 163400 |
| 2022-09-09 | 44.57 | $45.70 | 148200 |
| 2022-09-08 | 44.39 | $45.25 | 276480 |
| 2022-09-07 | 44.34 | $45.00 | 260375 |
| 2022-09-06 | 44.36 | $44.15 | 208960 |
| 2022-09-02 | 44.68 | $44.30 | 184680 |
| 2022-09-01 | 45.04 | $44.50 | 250448 |
| 2022-08-31 | 45.43 | $44.88 | 392418 |
| 2022-08-30 | 45.81 | $45.65 | 163853 |
| 2022-08-29 | 46.03 | $45.83 | 233160 |
| 2022-08-26 | 46.25 | $46.03 | 196575 |
| 2022-08-25 | 46.47 | $46.68 | 215040 |
| 2022-08-24 | 46.54 | $46.05 | 246730 |
| 2022-08-23 | 46.84 | $46.28 | 328338 |
| 2022-08-22 | 47.14 | $46.45 | 371812 |
| 2022-08-19 | 47.46 | $47.18 | 237418 |
| 2022-08-18 | 47.62 | $47.75 | 296920 |
| 2022-08-17 | 47.64 | $48.13 | 311467 |
| 2022-08-16 | 47.55 | $48.38 | 218547 |
| 2022-08-15 | 47.36 | $47.93 | 133480 |
| 2022-08-12 | 47.29 | $47.55 | 189924 |
| 2022-08-11 | 47.32 | $47.25 | 154480 |
| 2022-08-10 | 47.47 | $46.73 | 235456 |
| 2022-08-09 | 47.81 | $47.10 | 218085 |
| 2022-08-08 | 48.13 | $47.20 | 186814 |
| 2022-08-05 | 48.48 | $46.97 | 203626 |
| 2022-08-04 | 48.98 | $47.18 | 281320 |
| 2022-08-03 | 49.52 | $47.85 | 331097 |
| 2022-08-02 | 49.96 | $48.55 | 333720 |
| 2022-08-01 | 50.27 | $50.35 | 212752 |
| 2022-07-29 | 50.06 | $50.68 | 220404 |
| 2022-07-28 | 49.69 | $49.97 | 178734 |
| 2022-07-27 | 49.46 | $49.40 | 144730 |
| 2022-07-26 | 49.34 | $49.95 | 133800 |
| 2022-07-25 | 49.02 | $49.63 | 168326 |
| 2022-07-22 | 48.72 | $48.75 | 131600 |
| 2022-07-21 | 48.63 | $48.43 | 192964 |
| 2022-07-20 | 48.61 | $49.00 | 232840 |
| 2022-07-19 | 48.41 | $49.00 | 226800 |
| 2022-07-18 | 48.16 | $48.45 | 249936 |
| 2022-07-15 | 48.02 | $48.53 | 224720 |
| 2022-07-14 | 47.83 | $47.75 | 152240 |
| 2022-07-13 | 47.85 | $47.43 | 126480 |
| 2022-07-12 | 47.96 | $47.78 | 115564 |
| 2022-07-11 | 47.99 | $47.35 | 144286 |
| 2022-07-08 | 48.17 | $47.68 | 179800 |
| 2022-07-07 | 48.27 | $48.15 | 120000 |
| 2022-07-06 | 48.25 | $48.55 | 219164 |
| 2022-07-05 | 48.09 | $48.75 | 266040 |
| 2022-07-01 | 47.84 | $48.58 | 153360 |
| 2022-06-30 | 47.58 | $47.60 | 211578 |
| 2022-06-29 | 47.57 | $47.83 | 181171 |
| 2022-06-28 | 47.49 | $47.83 | 175372 |
| 2022-06-27 | 47.40 | $47.93 | 258320 |
| 2022-06-24 | 47.27 | $47.65 | 594320 |
| 2022-06-23 | 47.19 | $48.05 | 189848 |
| 2022-06-22 | 46.98 | $46.83 | 297018 |
| 2022-06-21 | 47.11 | $46.33 | 261039 |
| 2022-06-17 | 47.44 | $47.10 | 978160 |
| 2022-06-16 | 47.60 | $46.60 | 467332 |
| 2022-06-15 | 47.96 | $48.43 | 440968 |
| 2022-06-14 | 47.82 | $47.08 | 477689 |
| 2022-06-13 | 48.09 | $47.25 | 485616 |
| 2022-06-10 | 48.35 | $48.18 | 272416 |
| 2022-06-09 | 48.38 | $47.63 | 196428 |
| 2022-06-08 | 48.60 | $47.75 | 235419 |
| 2022-06-07 | 48.81 | $49.03 | 223680 |
| 2022-06-06 | 48.67 | $48.30 | 329749 |
| 2022-06-03 | 48.73 | $47.83 | 206880 |
| 2022-06-02 | 48.95 | $48.45 | 246810 |
| 2022-06-01 | 49.01 | $48.40 | 248280 |
| 2022-05-31 | 49.10 | $49.08 | 417360 |
| 2022-05-27 | 48.99 | $49.30 | 227657 |
| 2022-05-26 | 48.79 | $49.70 | 329129 |
| 2022-05-25 | 48.41 | $49.70 | 304640 |
| 2022-05-24 | 47.94 | $49.28 | 245840 |
| 2022-05-23 | 47.51 | $48.25 | 280268 |
| 2022-05-20 | 47.32 | $47.85 | 249266 |
| 2022-05-19 | 47.22 | $47.63 | 323880 |
| 2022-05-18 | 47.18 | $48.63 | 336840 |
| 2022-05-17 | 46.83 | $48.65 | 293400 |
| 2022-05-16 | 46.41 | $47.60 | 273360 |
| 2022-05-13 | 46.25 | $47.30 | 487600 |
| 2022-05-12 | 46.16 | $47.93 | 1.1M |
| 2022-05-11 | 45.89 | $46.33 | 490453 |
| 2022-05-10 | 46.08 | $45.45 | 497960 |
| 2022-05-09 | 46.62 | $46.73 | 497360 |
| 2022-05-06 | 46.90 | $47.05 | 439080 |
| 2022-05-05 | 47.16 | $46.83 | 238609 |
| 2022-05-04 | 47.57 | $47.90 | 253560 |
| 2022-05-03 | 47.75 | $47.63 | 421606 |
| 2022-05-02 | 48.08 | $46.33 | 447524 |
| 2022-04-29 | 48.91 | $47.63 | 329779 |
| 2022-04-28 | 49.53 | $49.55 | 185248 |
| 2022-04-27 | 49.68 | $48.70 | 319386 |
| 2022-04-26 | 50.16 | $49.90 | 268280 |
| 2022-04-25 | 50.37 | $50.35 | 224320 |
| 2022-04-22 | 50.49 | $50.58 | 163320 |
| 2022-04-21 | 50.57 | $51.13 | 207640 |
| 2022-04-20 | 50.50 | $51.03 | 189292 |
| 2022-04-19 | 50.47 | $50.58 | 189544 |
| 2022-04-18 | 50.57 | $50.00 | 223045 |
| 2022-04-14 | 50.89 | $50.30 | 223356 |
| 2022-04-13 | 51.20 | $50.85 | 268201 |
| 2022-04-12 | 51.41 | $50.58 | 318480 |
| 2022-04-11 | 51.75 | $51.13 | 200208 |
| 2022-04-08 | 52.00 | $51.53 | 253336 |
| 2022-04-07 | 52.18 | $51.43 | 200280 |
| 2022-04-06 | 52.43 | $51.88 | 291480 |
| 2022-04-05 | 52.59 | $51.53 | 284653 |
| 2022-04-04 | 52.90 | $52.38 | 325612 |
| 2022-04-01 | 53.00 | $53.33 | 299320 |
| 2022-03-31 | 52.82 | $52.85 | 176080 |
| 2022-03-30 | 52.74 | $53.20 | 256160 |
| 2022-03-29 | 52.54 | $53.43 | 492730 |
| 2022-03-28 | 52.22 | $52.58 | 295538 |
| 2022-03-25 | 52.10 | $52.58 | 163701 |
| 2022-03-24 | 51.95 | $51.78 | 128160 |
| 2022-03-23 | 52.03 | $51.40 | 169120 |
| 2022-03-22 | 52.24 | $51.83 | 224080 |
| 2022-03-21 | 52.36 | $52.10 | 195897 |
| 2022-03-18 | 52.43 | $52.18 | 333640 |
| 2022-03-17 | 52.49 | $52.03 | 154282 |
| 2022-03-16 | 52.60 | $51.70 | 267693 |
| 2022-03-15 | 52.85 | $51.70 | 265960 |
| 2022-03-14 | 53.14 | $52.15 | 261040 |
| 2022-03-11 | 53.35 | $52.63 | 299360 |
| 2022-03-10 | 53.44 | $53.03 | 190048 |
| 2022-03-09 | 53.42 | $52.63 | 293652 |
| 2022-03-08 | 53.52 | $53.40 | 349240 |
| 2022-03-07 | 53.38 | $54.40 | 330000 |
| 2022-03-04 | 52.89 | $54.43 | 326280 |
| 2022-03-03 | 52.28 | $53.53 | 248970 |
| 2022-03-02 | 51.81 | $52.88 | 200720 |
| 2022-03-01 | 51.46 | $52.53 | 399363 |
| 2022-02-28 | 51.14 | $52.05 | 498295 |
| 2022-02-25 | 50.91 | $51.50 | 257846 |
| 2022-02-24 | 50.81 | $51.00 | 356400 |
| 2022-02-23 | 50.87 | $50.90 | 413729 |
| 2022-02-22 | 50.97 | $51.43 | 193057 |
| 2022-02-18 | 50.95 | $51.58 | 284922 |
| 2022-02-17 | 50.88 | $52.50 | 256852 |
| 2022-02-16 | 50.52 | $52.13 | 164080 |
| 2022-02-15 | 50.22 | $51.35 | 129017 |
| 2022-02-14 | 50.12 | $51.18 | 403136 |
| 2022-02-11 | 50.07 | $51.43 | 319200 |
| 2022-02-10 | 49.96 | $50.40 | 309737 |
| 2022-02-09 | 50.17 | $50.90 | 217560 |
| 2022-02-08 | 50.31 | $50.38 | 238760 |
| 2022-02-07 | 50.66 | $50.88 | 325985 |
| 2022-02-04 | 50.95 | $51.03 | 433207 |
| 2022-02-03 | 51.29 | $51.58 | 253240 |
| 2022-02-02 | 51.56 | $52.33 | 245400 |
| 2022-02-01 | 51.66 | $52.28 | 205103 |
| 2022-01-31 | 51.84 | $52.43 | 418040 |
| 2022-01-28 | 52.03 | $52.25 | 284640 |
| 2022-01-27 | 52.34 | $51.43 | 251440 |
| 2022-01-26 | 53.00 | $51.85 | 320320 |
| 2022-01-25 | 53.69 | $53.28 | 326298 |
| 2022-01-24 | 54.10 | $53.60 | 426875 |
| 2022-01-21 | 54.52 | $52.93 | 350480 |
| 2022-01-20 | 55.25 | $52.88 | 307524 |
| 2022-01-19 | 56.16 | $54.08 | 318047 |
| 2022-01-18 | 56.89 | $55.72 | 177080 |
| 2022-01-14 | 57.26 | $56.68 | 209840 |
| 2022-01-13 | 57.40 | $56.68 | 174326 |
| 2022-01-12 | 57.57 | $56.20 | 172560 |
| 2022-01-11 | 57.91 | $56.45 | 186618 |
| 2022-01-10 | 58.24 | $57.05 | 243600 |
| 2022-01-07 | 58.43 | $57.65 | 272080 |
| 2022-01-06 | 58.46 | $58.22 | 191255 |
| 2022-01-05 | 58.29 | $58.18 | 400040 |
| 2022-01-04 | 58.09 | $58.50 | 452186 |
| 2022-01-03 | 57.71 | $57.88 | 251539 |
| 2021-12-31 | 57.44 | $57.30 | 121800 |
| 2021-12-30 | 57.27 | $57.33 | 181540 |
| 2021-12-29 | 57.04 | $57.20 | 140370 |
| 2021-12-28 | 56.78 | $56.88 | 164980 |
| 2021-12-27 | 56.56 | $56.80 | 477335 |
| 2021-12-23 | 56.29 | $56.30 | 244520 |
| 2021-12-22 | 56.11 | $55.88 | 206320 |
| 2021-12-21 | 56.02 | $55.65 | 190686 |
| 2021-12-20 | 55.96 | $55.45 | 370440 |
| 2021-12-17 | 55.94 | $55.72 | 1.2M |
| 2021-12-16 | 55.81 | $55.90 | 289000 |
| 2021-12-15 | 55.59 | $56.30 | 356810 |
| 2021-12-14 | 55.18 | $55.15 | 223260 |
| 2021-12-13 | 55.03 | $55.70 | 308534 |
| 2021-12-10 | 54.67 | $55.13 | 216560 |
| 2021-12-09 | 54.39 | $54.95 | 188804 |
| 2021-12-08 | 54.11 | $55.15 | 273131 |
| 2021-12-07 | 53.70 | $54.73 | 224480 |
| 2021-12-06 | 53.32 | $54.60 | 267768 |
| 2021-12-03 | 52.91 | $53.33 | 236858 |
| 2021-12-02 | 52.81 | $53.33 | 366360 |
| 2021-12-01 | 52.68 | $51.97 | 364120 |
| 2021-11-30 | 52.97 | $52.43 | 639320 |
| 2021-11-29 | 53.17 | $52.38 | 306640 |
| 2021-11-26 | 53.44 | $52.83 | 234120 |
| 2021-11-24 | 53.62 | $53.80 | 217455 |
| 2021-11-23 | 53.53 | $53.72 | 272920 |
| 2021-11-22 | 53.44 | $53.53 | 375602 |
| 2021-11-19 | 53.39 | $53.15 | 319000 |
| 2021-11-18 | 53.45 | $53.35 | 222538 |
| 2021-11-17 | 53.46 | $53.35 | 341767 |
| 2021-11-16 | 53.47 | $53.22 | 206920 |
| 2021-11-15 | 53.53 | $53.60 | 335217 |
| 2021-11-12 | 53.47 | $53.48 | 297280 |
| 2021-11-11 | 53.43 | $53.43 | 152175 |
| 2021-11-10 | 53.40 | $53.40 | 256760 |
| 2021-11-09 | 53.37 | $54.03 | 223040 |
| 2021-11-08 | 53.13 | $53.80 | 399140 |
| 2021-11-05 | 52.91 | $53.03 | 255891 |
| 2021-11-04 | 52.89 | $52.08 | 274653 |
| 2021-11-03 | 53.17 | $53.22 | 249400 |
| 2021-11-02 | 53.15 | $53.00 | 241453 |
| 2021-11-01 | 53.19 | $52.85 | 290920 |
| 2021-10-29 | 53.29 | $52.58 | 228240 |
| 2021-10-28 | 53.49 | $53.25 | 152584 |
| 2021-10-27 | 53.53 | $52.85 | 214120 |
| 2021-10-26 | 53.69 | $53.10 | 228200 |
| 2021-10-25 | 53.81 | $53.13 | 298240 |
| 2021-10-22 | 53.94 | $53.20 | 234240 |
| 2021-10-21 | 54.07 | $53.68 | 193685 |
| 2021-10-20 | 54.06 | $54.43 | 184160 |
| 2021-10-19 | 53.81 | $53.83 | 275002 |
| 2021-10-18 | 53.69 | $54.33 | 216494 |
| 2021-10-15 | 53.38 | $54.23 | 309520 |
| 2021-10-14 | 53.02 | $53.65 | 275092 |
| 2021-10-13 | 52.77 | $53.03 | 375640 |
| 2021-10-12 | 52.67 | $52.70 | 248000 |
| 2021-10-11 | 52.64 | $52.55 | 215095 |
| 2021-10-08 | 52.66 | $52.88 | 116400 |
| 2021-10-07 | 52.57 | $53.10 | 196764 |
| 2021-10-06 | 52.40 | $53.03 | 179331 |
| 2021-10-05 | 52.22 | $52.63 | 273720 |
| 2021-10-04 | 52.13 | $53.05 | 296933 |
| 2021-10-01 | 51.89 | $52.15 | 278452 |
| 2021-09-30 | 51.90 | $51.65 | 294360 |
| 2021-09-29 | 52.07 | $52.40 | 227560 |
| 2021-09-28 | 52.04 | $52.00 | 461280 |
| 2021-09-27 | 52.15 | $52.03 | 326640 |
| 2021-09-24 | 52.28 | $52.43 | 174135 |
| 2021-09-23 | 52.32 | $53.08 | 272680 |
| 2021-09-22 | 52.16 | $52.80 | 253295 |
| 2021-09-21 | 52.08 | $52.20 | 209520 |
| 2021-09-20 | 52.17 | $52.58 | 486924 |
| 2021-09-17 | 52.18 | $52.18 | 730321 |
| 2021-09-16 | 52.32 | $52.73 | 202331 |
| 2021-09-15 | 52.33 | $53.03 | 277520 |
| 2021-09-14 | 52.26 | $52.55 | 336680 |
| 2021-09-13 | 52.35 | $52.13 | 406962 |
| 2021-09-10 | 52.59 | $51.55 | 341561 |
| 2021-09-09 | 53.08 | $52.47 | 262136 |
| 2021-09-08 | 53.40 | $53.58 | 256013 |
| 2021-09-07 | 53.45 | $53.55 | 395420 |
| 2021-09-03 | 53.52 | $54.30 | 223520 |
| 2021-09-02 | 53.37 | $54.43 | 234160 |
| 2021-09-01 | 53.17 | $53.98 | 174720 |
| 2021-08-31 | 53.07 | $53.43 | 225960 |
| 2021-08-30 | 53.14 | $53.48 | 234288 |
| 2021-08-27 | 53.22 | $53.00 | 340360 |
| 2021-08-26 | 53.48 | $52.85 | 371813 |
| 2021-08-25 | 53.85 | $53.28 | 210160 |
| 2021-08-24 | 54.18 | $53.53 | 191572 |
| 2021-08-23 | 54.51 | $53.93 | 187880 |
| 2021-08-20 | 54.79 | $54.55 | 233930 |
| 2021-08-19 | 54.93 | $54.38 | 193692 |
| 2021-08-18 | 55.17 | $54.30 | 216729 |
| 2021-08-17 | 55.48 | $55.05 | 240920 |
| 2021-08-16 | 55.63 | $54.95 | 290737 |
| 2021-08-13 | 55.83 | $54.97 | 361480 |
| 2021-08-12 | 56.07 | $54.10 | 1.2M |
| 2021-08-11 | 56.63 | $55.78 | 163840 |
| 2021-08-10 | 56.78 | $56.08 | 145296 |
| 2021-08-09 | 56.84 | $56.48 | 121560 |
| 2021-08-06 | 56.78 | $56.63 | 157211 |
| 2021-08-05 | 56.65 | $56.18 | 110920 |
| 2021-08-04 | 56.62 | $55.70 | 174778 |
| 2021-08-03 | 56.72 | $56.48 | 238685 |
| 2021-08-02 | 56.57 | $56.25 | 179600 |
| 2021-07-30 | 56.46 | $56.75 | 219480 |
| 2021-07-29 | 56.14 | $56.70 | 198045 |
| 2021-07-28 | 55.76 | $56.43 | 151392 |
| 2021-07-27 | 55.37 | $56.13 | 155640 |
| 2021-07-26 | 54.98 | $55.70 | 240417 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.65
2026-07-22
Close Price
$25.12
Vol: 306413
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.36
Average
47.68
Maximum
76.93
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 56.65 | $25.12 | 306413 |
| 2026-07-21 | 58.59 | $25.28 | 270117 |
| 2026-07-20 | 57.82 | $25.19 | 258302 |
| 2026-07-17 | 62.38 | $25.56 | 372225 |
| 2026-07-16 | 63.28 | $25.63 | 452400 |
| 2026-07-15 | 56.48 | $24.83 | 258009 |
| 2026-07-14 | 55.20 | $24.70 | 302400 |
| 2026-07-13 | 56.91 | $24.84 | 394538 |
| 2026-07-10 | 57.28 | $24.87 | 363022 |
| 2026-07-09 | 56.22 | $24.75 | 460600 |
| 2026-07-08 | 58.75 | $24.97 | 536611 |
| 2026-07-07 | 58.59 | $24.95 | 350205 |
| 2026-07-06 | 60.04 | $25.08 | 358215 |
| 2026-07-02 | 65.48 | $25.54 | 326000 |
| 2026-07-01 | 62.53 | $25.12 | 335732 |
| 2026-06-30 | 61.11 | $24.93 | 386700 |
| 2026-06-29 | 63.90 | $25.16 | 462000 |
| 2026-06-26 | 62.04 | $24.90 | 1.3M |
| 2026-06-25 | 56.91 | $24.27 | 486807 |
| 2026-06-24 | 55.74 | $24.14 | 454129 |
| 2026-06-23 | 55.21 | $24.08 | 303919 |
| 2026-06-22 | 52.39 | $23.77 | 567760 |
| 2026-06-18 | 46.04 | $23.16 | 968435 |
| 2026-06-17 | 44.06 | $22.99 | 432413 |
| 2026-06-16 | 53.60 | $23.86 | 411400 |
| 2026-06-15 | 52.82 | $23.79 | 367600 |
| 2026-06-12 | 56.02 | $24.04 | 382216 |
| 2026-06-11 | 54.77 | $23.92 | 409500 |
| 2026-06-10 | 54.36 | $23.88 | 435753 |
| 2026-06-09 | 59.91 | $24.31 | 424900 |
| 2026-06-08 | 55.93 | $23.91 | 285738 |
| 2026-06-05 | 55.83 | $23.90 | 302001 |
| 2026-06-04 | 53.97 | $23.72 | 312600 |
| 2026-06-03 | 51.72 | $23.51 | 360663 |
| 2026-06-02 | 55.53 | $23.82 | 282715 |
| 2026-06-01 | 52.53 | $23.54 | 362205 |
| 2026-05-29 | 58.41 | $23.98 | 348033 |
| 2026-05-28 | 62.82 | $24.27 | 348366 |
| 2026-05-27 | 61.29 | $24.11 | 365482 |
| 2026-05-26 | 60.90 | $24.07 | 496449 |
| 2026-05-22 | 57.73 | $23.75 | 271709 |
| 2026-05-21 | 59.60 | $23.88 | 376500 |
| 2026-05-20 | 58.22 | $23.74 | 369412 |
| 2026-05-19 | 56.71 | $23.59 | 335000 |
| 2026-05-18 | 57.77 | $23.67 | 365617 |
| 2026-05-15 | 50.69 | $23.02 | 409000 |
| 2026-05-14 | 50.69 | $23.02 | 299400 |
| 2026-05-13 | 50.45 | $23.00 | 270714 |
| 2026-05-12 | 50.23 | $22.98 | 564643 |
| 2026-05-11 | 48.82 | $22.85 | 510101 |
| 2026-05-08 | 54.46 | $23.35 | 530946 |
| 2026-05-07 | 53.96 | $23.30 | 470900 |
| 2026-05-06 | 53.86 | $23.29 | 434282 |
| 2026-05-05 | 53.49 | $23.25 | 447500 |
| 2026-05-04 | 51.04 | $22.99 | 471300 |
| 2026-05-01 | 57.32 | $23.56 | 227604 |
| 2026-04-30 | 55.97 | $23.41 | 292495 |
| 2026-04-29 | 53.73 | $23.17 | 359537 |
| 2026-04-28 | 60.67 | $23.74 | 306600 |
| 2026-04-27 | 57.07 | $23.35 | 431100 |
| 2026-04-24 | 59.32 | $23.52 | 430100 |
| 2026-04-23 | 55.92 | $23.17 | 204800 |
| 2026-04-22 | 54.90 | $23.07 | 229945 |
| 2026-04-21 | 58.79 | $23.37 | 217746 |
| 2026-04-20 | 59.32 | $23.41 | 286031 |
| 2026-04-17 | 60.62 | $23.51 | 282449 |
| 2026-04-16 | 56.64 | $23.07 | 233391 |
| 2026-04-15 | 58.82 | $23.24 | 315300 |
| 2026-04-14 | 58.65 | $23.22 | 351211 |
| 2026-04-13 | 58.56 | $23.21 | 397452 |
| 2026-04-10 | 57.22 | $23.05 | 347600 |
| 2026-04-09 | 54.51 | $22.74 | 564242 |
| 2026-04-08 | 48.64 | $22.15 | 544527 |
| 2026-04-07 | 46.41 | $21.95 | 339000 |
| 2026-04-06 | 41.85 | $21.57 | 225152 |
| 2026-04-02 | 42.85 | $21.68 | 408226 |
| 2026-04-01 | 35.82 | $21.15 | 374625 |
| 2026-03-31 | 38.18 | $21.43 | 551353 |
| 2026-03-30 | 40.24 | $21.66 | 262221 |
| 2026-03-27 | 36.70 | $21.41 | 305212 |
| 2026-03-26 | 41.05 | $21.88 | 242100 |
| 2026-03-25 | 38.70 | $21.72 | 369600 |
| 2026-03-24 | 38.56 | $21.71 | 327300 |
| 2026-03-23 | 41.25 | $22.00 | 461718 |
| 2026-03-20 | 38.58 | $21.81 | 860500 |
| 2026-03-19 | 42.12 | $22.18 | 434912 |
| 2026-03-18 | 41.15 | $22.11 | 409550 |
| 2026-03-17 | 42.60 | $22.26 | 365800 |
| 2026-03-16 | 41.95 | $22.21 | 279000 |
| 2026-03-13 | 39.07 | $21.99 | 245900 |
| 2026-03-12 | 40.28 | $22.13 | 321000 |
| 2026-03-11 | 38.87 | $22.02 | 359146 |
| 2026-03-10 | 40.96 | $22.27 | 726717 |
| 2026-03-09 | 43.54 | $22.56 | 671500 |
| 2026-03-06 | 43.18 | $22.53 | 444875 |
| 2026-03-05 | 46.09 | $22.85 | 543986 |
| 2026-03-04 | 49.14 | $23.16 | 842505 |
| 2026-03-03 | 50.68 | $23.31 | 611400 |
| 2026-03-02 | 53.55 | $23.58 | 585563 |
| 2026-02-27 | 50.60 | $23.28 | 404100 |
| 2026-02-26 | 53.62 | $23.56 | 704813 |
| 2026-02-25 | 51.97 | $23.39 | 572646 |
| 2026-02-24 | 52.07 | $23.40 | 835316 |
| 2026-02-23 | 52.98 | $23.49 | 847001 |
| 2026-02-20 | 60.02 | $24.13 | 796100 |
| 2026-02-19 | 56.87 | $23.76 | 355329 |
| 2026-02-18 | 55.24 | $23.58 | 516669 |
| 2026-02-17 | 60.69 | $24.03 | 246146 |
| 2026-02-13 | 60.11 | $23.96 | 430119 |
| 2026-02-12 | 58.70 | $23.79 | 340900 |
| 2026-02-11 | 63.33 | $24.16 | 405226 |
| 2026-02-10 | 65.04 | $24.29 | 325111 |
| 2026-02-09 | 63.75 | $24.11 | 255600 |
| 2026-02-06 | 64.38 | $24.16 | 357314 |
| 2026-02-05 | 65.10 | $24.22 | 401305 |
| 2026-02-04 | 62.04 | $23.77 | 278105 |
| 2026-02-03 | 58.67 | $23.33 | 404000 |
| 2026-02-02 | 56.24 | $23.04 | 386058 |
| 2026-01-30 | 60.31 | $23.39 | 569511 |
| 2026-01-29 | 58.18 | $23.13 | 492400 |
| 2026-01-28 | 52.69 | $22.54 | 546807 |
| 2026-01-27 | 61.22 | $23.20 | 363817 |
| 2026-01-26 | 60.67 | $23.14 | 350100 |
| 2026-01-23 | 67.67 | $23.60 | 443100 |
| 2026-01-22 | 65.62 | $23.35 | 380600 |
| 2026-01-21 | 66.10 | $23.38 | 601700 |
| 2026-01-20 | 61.99 | $22.91 | 412900 |
| 2026-01-16 | 65.02 | $23.10 | 393431 |
| 2026-01-15 | 62.93 | $22.87 | 329139 |
| 2026-01-14 | 61.81 | $22.75 | 360350 |
| 2026-01-13 | 58.18 | $22.39 | 590500 |
| 2026-01-12 | 57.87 | $22.36 | 411625 |
| 2026-01-09 | 57.87 | $22.36 | 385939 |
| 2026-01-08 | 61.51 | $22.62 | 579600 |
| 2026-01-07 | 50.90 | $21.68 | 443100 |
| 2026-01-06 | 50.49 | $21.65 | 514612 |
| 2026-01-05 | 47.40 | $21.43 | 500400 |
| 2026-01-02 | 45.65 | $21.31 | 520030 |
| 2025-12-31 | 43.87 | $21.19 | 416700 |
| 2025-12-30 | 45.76 | $21.35 | 474508 |
| 2025-12-29 | 44.48 | $21.26 | 535200 |
| 2025-12-26 | 45.04 | $21.31 | 510233 |
| 2025-12-24 | 44.91 | $21.30 | 295724 |
| 2025-12-23 | 40.99 | $21.01 | 400629 |
| 2025-12-22 | 43.00 | $21.21 | 632100 |
| 2025-12-19 | 45.65 | $21.46 | 2.0M |
| 2025-12-18 | 52.96 | $22.05 | 409325 |
| 2025-12-17 | 54.36 | $22.15 | 506905 |
| 2025-12-16 | 55.91 | $22.26 | 450707 |
| 2025-12-15 | 58.20 | $22.42 | 545400 |
| 2025-12-12 | 52.29 | $21.91 | 289131 |
| 2025-12-11 | 52.29 | $21.91 | 354513 |
| 2025-12-10 | 53.35 | $21.99 | 558729 |
| 2025-12-09 | 50.08 | $21.72 | 341622 |
| 2025-12-08 | 49.20 | $21.65 | 689443 |
| 2025-12-05 | 46.52 | $21.44 | 388400 |
| 2025-12-04 | 51.71 | $21.86 | 598100 |
| 2025-12-03 | 50.84 | $21.79 | 571400 |
| 2025-12-02 | 51.09 | $21.81 | 473400 |
| 2025-12-01 | 50.04 | $21.72 | 589033 |
| 2025-11-28 | 50.96 | $21.80 | 174039 |
| 2025-11-26 | 51.87 | $21.88 | 790020 |
| 2025-11-25 | 50.83 | $21.78 | 916013 |
| 2025-11-24 | 50.32 | $21.73 | 676100 |
| 2025-11-21 | 45.61 | $21.29 | 486700 |
| 2025-11-20 | 36.06 | $20.56 | 508400 |
| 2025-11-19 | 37.61 | $20.74 | 479554 |
| 2025-11-18 | 40.06 | $21.01 | 475500 |
| 2025-11-17 | 39.78 | $20.99 | 503900 |
| 2025-11-14 | 45.79 | $21.59 | 354400 |
| 2025-11-13 | 42.64 | $21.36 | 590100 |
| 2025-11-12 | 42.84 | $21.38 | 727602 |
| 2025-11-11 | 46.93 | $21.76 | 408400 |
| 2025-11-10 | 44.55 | $21.58 | 754556 |
| 2025-11-07 | 41.65 | $21.37 | 482903 |
| 2025-11-06 | 42.35 | $21.44 | 492833 |
| 2025-11-05 | 42.94 | $21.50 | 514580 |
| 2025-11-04 | 41.65 | $21.40 | 399589 |
| 2025-11-03 | 42.10 | $21.45 | 852306 |
| 2025-10-31 | 43.63 | $21.62 | 535833 |
| 2025-10-30 | 42.34 | $21.51 | 526528 |
| 2025-10-29 | 42.68 | $21.55 | 590584 |
| 2025-10-28 | 44.70 | $21.79 | 652129 |
| 2025-10-27 | 42.55 | $21.59 | 1.2M |
| 2025-10-24 | 51.05 | $22.49 | 375558 |
| 2025-10-23 | 49.99 | $22.39 | 291800 |
| 2025-10-22 | 48.73 | $22.27 | 332400 |
| 2025-10-21 | 46.72 | $22.08 | 395128 |
| 2025-10-20 | 47.65 | $22.18 | 300530 |
| 2025-10-17 | 45.58 | $21.98 | 390500 |
| 2025-10-16 | 45.84 | $22.01 | 673319 |
| 2025-10-15 | 50.77 | $22.55 | 529000 |
| 2025-10-14 | 39.70 | $21.58 | 464530 |
| 2025-10-13 | 35.58 | $21.29 | 774560 |
| 2025-10-10 | 35.90 | $21.33 | 498234 |
| 2025-10-09 | 38.02 | $21.59 | 375007 |
| 2025-10-08 | 40.56 | $21.88 | 493800 |
| 2025-10-07 | 40.82 | $21.91 | 593900 |
| 2025-10-06 | 43.75 | $22.23 | 449838 |
| 2025-10-03 | 46.84 | $22.54 | 367944 |
| 2025-10-02 | 46.94 | $22.55 | 338886 |
| 2025-10-01 | 48.33 | $22.69 | 446107 |
| 2025-09-30 | 50.79 | $22.93 | 558400 |
| 2025-09-29 | 48.72 | $22.73 | 456977 |
| 2025-09-26 | 50.43 | $22.90 | 433600 |
| 2025-09-25 | 49.44 | $22.80 | 453900 |
| 2025-09-24 | 48.76 | $22.73 | 427800 |
| 2025-09-23 | 51.59 | $23.03 | 438430 |
| 2025-09-22 | 54.07 | $23.28 | 578129 |
| 2025-09-19 | 50.93 | $22.93 | 937700 |
| 2025-09-18 | 57.79 | $23.57 | 595718 |
| 2025-09-17 | 54.61 | $23.22 | 559000 |
| 2025-09-16 | 55.64 | $23.31 | 306869 |
| 2025-09-15 | 56.19 | $23.36 | 356812 |
| 2025-09-12 | 59.46 | $23.65 | 429504 |
| 2025-09-11 | 57.60 | $23.42 | 349200 |
| 2025-09-10 | 56.45 | $23.28 | 577406 |
| 2025-09-09 | 52.21 | $22.80 | 519984 |
| 2025-09-08 | 59.16 | $23.41 | 894626 |
| 2025-09-05 | 57.30 | $23.20 | 743733 |
| 2025-09-04 | 51.95 | $22.66 | 724995 |
| 2025-09-03 | 53.73 | $22.81 | 563155 |
| 2025-09-02 | 54.68 | $22.89 | 680992 |
| 2025-08-29 | 54.68 | $22.89 | 658108 |
| 2025-08-28 | 54.40 | $22.86 | 337000 |
| 2025-08-27 | 56.89 | $23.09 | 523093 |
| 2025-08-26 | 50.00 | $22.36 | 597096 |
| 2025-08-25 | 51.72 | $22.52 | 514100 |
| 2025-08-22 | 51.62 | $22.51 | 506185 |
| 2025-08-21 | 46.41 | $22.01 | 387601 |
| 2025-08-20 | 46.70 | $22.04 | 562285 |
| 2025-08-19 | 48.80 | $22.26 | 416347 |
| 2025-08-18 | 43.90 | $21.81 | 636517 |
| 2025-08-15 | 45.08 | $21.94 | 519000 |
| 2025-08-14 | 47.32 | $22.18 | 794048 |
| 2025-08-13 | 48.76 | $22.33 | 757258 |
| 2025-08-12 | 49.62 | $22.42 | 701495 |
| 2025-08-11 | 44.57 | $21.93 | 483735 |
| 2025-08-08 | 45.81 | $22.07 | 374800 |
| 2025-08-07 | 48.58 | $22.37 | 383000 |
| 2025-08-06 | 46.85 | $22.20 | 497500 |
| 2025-08-05 | 46.45 | $22.16 | 367403 |
| 2025-08-04 | 47.56 | $22.29 | 596260 |
| 2025-08-01 | 42.87 | $21.82 | 494000 |
| 2025-07-31 | 44.31 | $22.00 | 560900 |
| 2025-07-30 | 45.52 | $22.15 | 489111 |
| 2025-07-29 | 49.57 | $22.62 | 427600 |
| 2025-07-28 | 47.88 | $22.44 | 416527 |
| 2025-07-25 | 51.71 | $22.86 | 215200 |
| 2025-07-24 | 51.09 | $22.79 | 390000 |
| 2025-07-23 | 56.83 | $23.37 | 355932 |
| 2025-07-22 | 55.09 | $23.16 | 333500 |
| 2025-07-21 | 52.69 | $22.88 | 359500 |
| 2025-07-18 | 50.15 | $22.60 | 511400 |
| 2025-07-17 | 53.25 | $22.92 | 348400 |
| 2025-07-16 | 55.60 | $23.15 | 512106 |
| 2025-07-15 | 53.12 | $22.86 | 372406 |
| 2025-07-14 | 59.54 | $23.45 | 466619 |
| 2025-07-11 | 57.82 | $23.24 | 578042 |
| 2025-07-10 | 56.73 | $23.11 | 475600 |
| 2025-07-09 | 54.69 | $22.87 | 451000 |
| 2025-07-08 | 55.52 | $22.95 | 541300 |
| 2025-07-07 | 50.73 | $22.41 | 545100 |
| 2025-07-03 | 54.22 | $22.75 | 212300 |
| 2025-07-02 | 53.05 | $22.62 | 911908 |
| 2025-07-01 | 50.64 | $22.36 | 546243 |
| 2025-06-30 | 49.12 | $22.20 | 527772 |
| 2025-06-27 | 49.57 | $22.25 | 329000 |
| 2025-06-26 | 50.37 | $22.34 | 447949 |
| 2025-06-25 | 47.43 | $22.01 | 398413 |
| 2025-06-24 | 50.08 | $22.32 | 418500 |
| 2025-06-23 | 52.98 | $22.64 | 417556 |
| 2025-06-20 | 52.33 | $22.56 | 1.3M |
| 2025-06-18 | 55.26 | $22.88 | 458339 |
| 2025-06-17 | 54.11 | $22.73 | 473300 |
| 2025-06-16 | 56.40 | $22.98 | 489043 |
| 2025-06-13 | 58.76 | $23.23 | 480500 |
| 2025-06-12 | 60.49 | $23.41 | 679764 |
| 2025-06-11 | 57.45 | $22.95 | 642331 |
| 2025-06-10 | 56.34 | $22.79 | 674600 |
| 2025-06-09 | 57.04 | $22.87 | 639000 |
| 2025-06-06 | 53.88 | $22.41 | 538344 |
| 2025-06-05 | 50.00 | $21.90 | 286900 |
| 2025-06-04 | 49.13 | $21.79 | 625422 |
| 2025-06-03 | 47.62 | $21.60 | 321216 |
| 2025-06-02 | 47.47 | $21.58 | 470300 |
| 2025-05-30 | 48.49 | $21.73 | 514011 |
| 2025-05-29 | 50.50 | $22.02 | 439398 |
| 2025-05-28 | 48.98 | $21.80 | 354900 |
| 2025-05-27 | 49.44 | $21.87 | 540150 |
| 2025-05-23 | 44.73 | $21.20 | 393220 |
| 2025-05-22 | 42.92 | $20.96 | 432539 |
| 2025-05-21 | 43.31 | $21.03 | 434400 |
| 2025-05-20 | 47.76 | $21.78 | 589800 |
| 2025-05-19 | 48.78 | $21.94 | 425647 |
| 2025-05-16 | 47.31 | $21.72 | 550300 |
| 2025-05-15 | 43.40 | $21.16 | 482541 |
| 2025-05-14 | 40.48 | $20.77 | 710428 |
| 2025-05-13 | 40.48 | $20.77 | 653600 |
| 2025-05-12 | 41.22 | $20.92 | 747644 |
| 2025-05-09 | 35.40 | $20.14 | 643715 |
| 2025-05-08 | 35.92 | $20.26 | 647300 |
| 2025-05-07 | 34.55 | $20.08 | 561011 |
| 2025-05-06 | 35.43 | $20.30 | 539200 |
| 2025-05-05 | 35.46 | $20.31 | 685600 |
| 2025-05-02 | 39.01 | $21.18 | 833810 |
| 2025-05-01 | 35.11 | $20.63 | 717200 |
| 2025-04-30 | 31.64 | $20.17 | 989142 |
| 2025-04-29 | 30.49 | $20.02 | 1.4M |
| 2025-04-28 | 33.61 | $20.89 | 629556 |
| 2025-04-25 | 30.17 | $20.45 | 539395 |
| 2025-04-24 | 30.24 | $20.47 | 761096 |
| 2025-04-23 | 29.34 | $20.35 | 724160 |
| 2025-04-22 | 29.89 | $20.53 | 779120 |
| 2025-04-21 | 25.85 | $19.98 | 790002 |
| 2025-04-17 | 26.98 | $20.40 | 584400 |
| 2025-04-16 | 26.25 | $20.30 | 714647 |
| 2025-04-15 | 27.42 | $20.75 | 687880 |
| 2025-04-14 | 27.81 | $20.90 | 1.0M |
| 2025-04-11 | 23.30 | $20.25 | 1.6M |
| 2025-04-10 | 24.02 | $20.58 | 2.4M |
| 2025-04-09 | 33.75 | $23.80 | 1.1M |
| 2025-04-08 | 26.75 | $23.00 | 696164 |
| 2025-04-07 | 30.81 | $24.05 | 925347 |
| 2025-04-04 | 36.59 | $25.20 | 823708 |
| 2025-04-03 | 39.20 | $25.63 | 557046 |
| 2025-04-02 | 45.28 | $26.48 | 448820 |
| 2025-04-01 | 44.80 | $26.43 | 447520 |
| 2025-03-31 | 45.32 | $26.50 | 331880 |
| 2025-03-28 | 44.71 | $26.43 | 258737 |
| 2025-03-27 | 44.84 | $26.45 | 381360 |
| 2025-03-26 | 44.28 | $26.38 | 420900 |
| 2025-03-25 | 42.25 | $26.13 | 559320 |
| 2025-03-24 | 44.40 | $26.48 | 329582 |
| 2025-03-21 | 41.33 | $26.10 | 822535 |
| 2025-03-20 | 43.61 | $26.48 | 426960 |
| 2025-03-19 | 42.82 | $26.38 | 579880 |
| 2025-03-18 | 42.82 | $26.38 | 457860 |
| 2025-03-17 | 45.23 | $26.80 | 627846 |
| 2025-03-14 | 42.53 | $26.43 | 535490 |
| 2025-03-13 | 36.22 | $25.65 | 491680 |
| 2025-03-12 | 37.89 | $25.98 | 720600 |
| 2025-03-11 | 37.06 | $25.88 | 1.1M |
| 2025-03-10 | 42.74 | $26.92 | 1.3M |
| 2025-03-07 | 49.13 | $27.85 | 804000 |
| 2025-03-06 | 47.11 | $27.60 | 729529 |
| 2025-03-05 | 48.43 | $27.78 | 807760 |
| 2025-03-04 | 51.87 | $28.23 | 710640 |
| 2025-03-03 | 52.26 | $28.28 | 666891 |
| 2025-02-28 | 51.50 | $28.17 | 817992 |
| 2025-02-27 | 52.07 | $28.25 | 631598 |
| 2025-02-26 | 50.42 | $28.00 | 1.0M |
| 2025-02-25 | 54.95 | $28.63 | 1.4M |
| 2025-02-24 | 42.19 | $27.00 | 766160 |
| 2025-02-21 | 41.99 | $26.98 | 692160 |
| 2025-02-20 | 39.62 | $26.73 | 577826 |
| 2025-02-19 | 34.52 | $26.23 | 763694 |
| 2025-02-18 | 37.01 | $26.65 | 623022 |
| 2025-02-14 | 36.28 | $26.58 | 580549 |
| 2025-02-13 | 37.46 | $26.78 | 598804 |
| 2025-02-12 | 35.16 | $26.55 | 398760 |
| 2025-02-11 | 37.74 | $27.00 | 506880 |
| 2025-02-10 | 36.76 | $26.90 | 658870 |
| 2025-02-07 | 37.89 | $27.10 | 485884 |
| 2025-02-06 | 39.03 | $27.30 | 702708 |
| 2025-02-05 | 39.31 | $27.35 | 801241 |
| 2025-02-04 | 41.17 | $27.68 | 415360 |
| 2025-02-03 | 40.11 | $27.55 | 370720 |
| 2025-01-31 | 45.17 | $28.40 | 401680 |
| 2025-01-30 | 44.62 | $28.33 | 359083 |
| 2025-01-29 | 39.47 | $27.70 | 601466 |
| 2025-01-28 | 42.45 | $28.20 | 474458 |
| 2025-01-27 | 51.45 | $29.42 | 404532 |
| 2025-01-24 | 46.21 | $28.83 | 345320 |
| 2025-01-23 | 45.74 | $28.78 | 377826 |
| 2025-01-22 | 44.35 | $28.63 | 456960 |
| 2025-01-21 | 48.26 | $29.13 | 490324 |
| 2025-01-17 | 45.23 | $28.80 | 333024 |
| 2025-01-16 | 44.76 | $28.75 | 304080 |
| 2025-01-15 | 41.95 | $28.45 | 351692 |
| 2025-01-14 | 41.95 | $28.45 | 465960 |
| 2025-01-13 | 40.40 | $28.28 | 431829 |
| 2025-01-10 | 37.60 | $27.98 | 392720 |
| 2025-01-08 | 42.82 | $28.80 | 415520 |
| 2025-01-07 | 38.67 | $28.38 | 342960 |
| 2025-01-06 | 40.12 | $28.60 | 385899 |
| 2025-01-03 | 41.46 | $28.80 | 733002 |
| 2025-01-02 | 40.32 | $28.68 | 331984 |
| 2024-12-31 | 37.64 | $28.40 | 643960 |
| 2024-12-30 | 32.27 | $27.88 | 369690 |
| 2024-12-27 | 32.63 | $27.95 | 371950 |
| 2024-12-26 | 33.13 | $28.05 | 653480 |
| 2024-12-24 | 32.94 | $28.03 | 232280 |
| 2024-12-23 | 28.68 | $27.60 | 849500 |
| 2024-12-20 | 30.07 | $27.93 | 1.4M |
| 2024-12-19 | 23.67 | $27.33 | 562640 |
| 2024-12-18 | 24.93 | $27.68 | 519280 |
| 2024-12-17 | 31.40 | $29.10 | 512476 |
| 2024-12-16 | 32.53 | $29.30 | 584080 |
| 2024-12-13 | 32.81 | $29.35 | 727150 |
| 2024-12-12 | 32.03 | $29.28 | 707381 |
| 2024-12-11 | 32.91 | $29.45 | 924720 |
| 2024-12-10 | 29.44 | $29.13 | 643600 |
| 2024-12-09 | 30.81 | $29.42 | 1.1M |
| 2024-12-06 | 28.41 | $29.20 | 408142 |
| 2024-12-05 | 30.47 | $29.65 | 410326 |
| 2024-12-04 | 30.84 | $29.73 | 583687 |
| 2024-12-03 | 32.27 | $30.03 | 671258 |
| 2024-12-02 | 34.64 | $30.50 | 497218 |
| 2024-11-29 | 36.26 | $30.80 | 238480 |
| 2024-11-27 | 36.26 | $30.80 | 523975 |
| 2024-11-26 | 38.31 | $31.18 | 504440 |
| 2024-11-25 | 38.70 | $31.25 | 756320 |
| 2024-11-22 | 37.68 | $31.13 | 586040 |
| 2024-11-21 | 37.93 | $31.18 | 476200 |
| 2024-11-20 | 31.69 | $30.45 | 588200 |
| 2024-11-19 | 28.90 | $30.15 | 482720 |
| 2024-11-18 | 27.30 | $29.98 | 950840 |
| 2024-11-15 | 27.90 | $30.15 | 1.3M |
| 2024-11-14 | 33.06 | $31.43 | 1.2M |
| 2024-11-13 | 40.24 | $32.73 | 473678 |
| 2024-11-12 | 42.97 | $33.13 | 535504 |
| 2024-11-11 | 47.15 | $33.68 | 533294 |
| 2024-11-08 | 48.53 | $33.85 | 780400 |
| 2024-11-07 | 48.28 | $33.82 | 583251 |
| 2024-11-06 | 48.89 | $33.90 | 792160 |
| 2024-11-05 | 45.17 | $33.45 | 544160 |
| 2024-11-04 | 46.97 | $33.70 | 355647 |
| 2024-11-01 | 44.62 | $33.42 | 359320 |
| 2024-10-31 | 48.10 | $33.90 | 298912 |
| 2024-10-30 | 52.29 | $34.42 | 143859 |
| 2024-10-29 | 51.99 | $34.38 | 197645 |
| 2024-10-28 | 54.04 | $34.63 | 208080 |
| 2024-10-25 | 50.87 | $34.20 | 217160 |
| 2024-10-24 | 55.07 | $34.70 | 217968 |
| 2024-10-23 | 55.51 | $34.75 | 251964 |
| 2024-10-22 | 55.51 | $34.75 | 286822 |
| 2024-10-21 | 59.05 | $35.17 | 286300 |
| 2024-10-18 | 69.14 | $36.18 | 315105 |
| 2024-10-17 | 68.48 | $36.05 | 373167 |
| 2024-10-16 | 67.63 | $35.88 | 652407 |
| 2024-10-15 | 61.61 | $34.85 | 415611 |
| 2024-10-14 | 57.45 | $34.28 | 586609 |
| 2024-10-11 | 46.79 | $33.17 | 241448 |
| 2024-10-10 | 43.52 | $32.90 | 268760 |
| 2024-10-09 | 44.98 | $33.05 | 183000 |
| 2024-10-08 | 44.15 | $32.98 | 189724 |
| 2024-10-07 | 44.79 | $33.05 | 197186 |
| 2024-10-04 | 46.35 | $33.22 | 251485 |
| 2024-10-03 | 47.36 | $33.33 | 170403 |
| 2024-10-02 | 48.45 | $33.45 | 252332 |
| 2024-10-01 | 49.63 | $33.58 | 271258 |
| 2024-09-30 | 53.14 | $33.95 | 336920 |
| 2024-09-27 | 50.25 | $33.63 | 214258 |
| 2024-09-26 | 50.25 | $33.63 | 230454 |
| 2024-09-25 | 52.92 | $33.92 | 238419 |
| 2024-09-24 | 54.62 | $34.10 | 263240 |
| 2024-09-23 | 55.57 | $34.20 | 183720 |
| 2024-09-20 | 54.06 | $34.00 | 1.4M |
| 2024-09-19 | 57.59 | $34.38 | 274080 |
| 2024-09-18 | 57.24 | $34.33 | 300898 |
| 2024-09-17 | 57.69 | $34.38 | 277080 |
| 2024-09-16 | 57.50 | $34.35 | 276720 |
| 2024-09-13 | 57.92 | $34.40 | 259760 |
| 2024-09-12 | 55.15 | $33.95 | 323413 |
| 2024-09-11 | 49.72 | $33.17 | 423496 |
| 2024-09-10 | 54.82 | $33.80 | 283808 |
| 2024-09-09 | 50.19 | $33.20 | 294335 |
| 2024-09-06 | 51.87 | $33.40 | 342749 |
| 2024-09-05 | 53.14 | $33.55 | 337935 |
| 2024-09-04 | 51.26 | $33.30 | 212450 |
| 2024-09-03 | 49.95 | $33.13 | 336650 |
| 2024-08-30 | 47.36 | $32.80 | 560680 |
| 2024-08-29 | 49.81 | $33.13 | 485924 |
| 2024-08-28 | 53.14 | $33.55 | 346840 |
| 2024-08-27 | 52.20 | $33.42 | 468848 |
| 2024-08-26 | 50.76 | $33.22 | 412290 |
| 2024-08-23 | 53.92 | $33.63 | 1.2M |
| 2024-08-22 | 53.92 | $33.63 | 428720 |
| 2024-08-21 | 58.24 | $34.17 | 213168 |
| 2024-08-20 | 54.46 | $33.58 | 160565 |
| 2024-08-19 | 57.83 | $33.98 | 236840 |
| 2024-08-16 | 54.84 | $33.53 | 248403 |
| 2024-08-15 | 54.08 | $33.42 | 262770 |
| 2024-08-14 | 53.13 | $33.28 | 236296 |
| 2024-08-13 | 54.04 | $33.40 | 329565 |
| 2024-08-12 | 52.56 | $33.17 | 286009 |
| 2024-08-09 | 55.36 | $33.55 | 231298 |
| 2024-08-08 | 55.36 | $33.55 | 231063 |
| 2024-08-07 | 53.11 | $33.17 | 273920 |
| 2024-08-06 | 56.15 | $33.60 | 463606 |
| 2024-08-05 | 52.74 | $33.03 | 571882 |
| 2024-08-02 | 58.42 | $33.78 | 515540 |
| 2024-08-01 | 58.58 | $33.80 | 434829 |
| 2024-07-31 | 67.64 | $34.83 | 660028 |
| 2024-07-30 | 71.94 | $35.25 | 355120 |
| 2024-07-29 | 71.03 | $35.03 | 294369 |
| 2024-07-26 | 70.40 | $34.88 | 215800 |
| 2024-07-25 | 67.60 | $34.25 | 299743 |
| 2024-07-24 | 66.79 | $34.08 | 278095 |
| 2024-07-23 | 70.10 | $34.42 | 362765 |
| 2024-07-22 | 68.16 | $33.98 | 237368 |
| 2024-07-19 | 66.27 | $33.58 | 239530 |
| 2024-07-18 | 68.90 | $33.85 | 300480 |
| 2024-07-17 | 76.93 | $34.60 | 287214 |
| 2024-07-16 | 76.41 | $34.45 | 411240 |
| 2024-07-15 | 73.69 | $33.73 | 362720 |
| 2024-07-12 | 70.40 | $33.00 | 282680 |
| 2024-07-11 | 69.05 | $32.73 | 392022 |
| 2024-07-10 | 63.92 | $31.85 | 222138 |
| 2024-07-09 | 61.52 | $31.50 | 258454 |
| 2024-07-08 | 62.42 | $31.58 | 340320 |
| 2024-07-05 | 57.53 | $30.92 | 194640 |
| 2024-07-03 | 56.97 | $30.85 | 105240 |
| 2024-07-02 | 56.42 | $30.78 | 178498 |
| 2024-07-01 | 54.44 | $30.53 | 219862 |
| 2024-06-28 | 58.36 | $30.92 | 528722 |
| 2024-06-27 | 57.31 | $30.78 | 244529 |
| 2024-06-26 | 53.93 | $30.35 | 208120 |
| 2024-06-25 | 54.89 | $30.45 | 218210 |
| 2024-06-24 | 56.81 | $30.65 | 237680 |
| 2024-06-21 | 55.17 | $30.43 | 931095 |
| 2024-06-20 | 53.80 | $30.25 | 297530 |
| 2024-06-18 | 58.82 | $30.78 | 206680 |
| 2024-06-17 | 57.54 | $30.60 | 290080 |
| 2024-06-14 | 56.33 | $30.43 | 216226 |
| 2024-06-13 | 54.51 | $30.18 | 261720 |
| 2024-06-12 | 52.40 | $29.90 | 418605 |
| 2024-06-11 | 49.20 | $29.50 | 443210 |
| 2024-06-10 | 49.04 | $29.48 | 242740 |
| 2024-06-07 | 51.55 | $29.80 | 260960 |
| 2024-06-06 | 56.71 | $30.40 | 225837 |
| 2024-06-05 | 56.58 | $30.38 | 269000 |
| 2024-06-04 | 56.58 | $30.38 | 387932 |
| 2024-06-03 | 52.48 | $29.78 | 216011 |
| 2024-05-31 | 51.17 | $29.60 | 375920 |
| 2024-05-30 | 48.14 | $29.20 | 262840 |
| 2024-05-29 | 41.72 | $28.45 | 385609 |
| 2024-05-28 | 44.89 | $28.90 | 301187 |
| 2024-05-24 | 47.00 | $29.18 | 177802 |
| 2024-05-23 | 45.88 | $29.05 | 240758 |
| 2024-05-22 | 51.28 | $29.73 | 289272 |
| 2024-05-21 | 55.87 | $30.23 | 273209 |
| 2024-05-20 | 55.49 | $30.18 | 205410 |
| 2024-05-17 | 57.85 | $30.43 | 363329 |
| 2024-05-16 | 57.85 | $30.43 | 243373 |
| 2024-05-15 | 57.66 | $30.40 | 266360 |
| 2024-05-14 | 58.08 | $30.45 | 207015 |
| 2024-05-13 | 56.56 | $30.20 | 225680 |
| 2024-05-10 | 54.68 | $29.90 | 299117 |
| 2024-05-09 | 54.68 | $29.90 | 193117 |
| 2024-05-08 | 50.85 | $29.30 | 297371 |
| 2024-05-07 | 55.29 | $29.90 | 396964 |
| 2024-05-06 | 58.79 | $30.33 | 273568 |
| 2024-05-03 | 54.81 | $29.70 | 331200 |
| 2024-05-02 | 56.29 | $29.88 | 339264 |
| 2024-05-01 | 49.06 | $28.88 | 386840 |
| 2024-04-30 | 51.91 | $29.23 | 582214 |
| 2024-04-29 | 51.68 | $29.20 | 445000 |
| 2024-04-26 | 51.92 | $29.23 | 468322 |
| 2024-04-25 | 52.45 | $29.30 | 309560 |
| 2024-04-24 | 55.27 | $29.67 | 299240 |
| 2024-04-23 | 55.27 | $29.67 | 317640 |
| 2024-04-22 | 53.75 | $29.42 | 294017 |
| 2024-04-19 | 50.97 | $28.98 | 448175 |
| 2024-04-18 | 48.07 | $28.55 | 461444 |
| 2024-04-17 | 44.28 | $28.03 | 231053 |
| 2024-04-16 | 43.14 | $27.88 | 384486 |
| 2024-04-15 | 45.00 | $28.20 | 302622 |
| 2024-04-12 | 46.31 | $28.42 | 257846 |
| 2024-04-11 | 46.77 | $28.50 | 377440 |
| 2024-04-10 | 45.46 | $28.30 | 542643 |
| 2024-04-09 | 54.75 | $29.75 | 381374 |
| 2024-04-08 | 48.79 | $28.88 | 281606 |
| 2024-04-05 | 44.39 | $28.33 | 240880 |
| 2024-04-04 | 44.52 | $28.35 | 410880 |
| 2024-04-03 | 44.12 | $28.30 | 283880 |
| 2024-04-02 | 42.17 | $28.05 | 472088 |
| 2024-04-01 | 43.80 | $28.33 | 263440 |
| 2024-03-28 | 46.55 | $28.78 | 418760 |
| 2024-03-27 | 44.34 | $28.48 | 408673 |
| 2024-03-26 | 40.43 | $27.98 | 442360 |
| 2024-03-25 | 42.83 | $28.40 | 252738 |
| 2024-03-22 | 41.66 | $28.25 | 329979 |
| 2024-03-21 | 44.43 | $28.73 | 265579 |
| 2024-03-20 | 41.50 | $28.35 | 383280 |
| 2024-03-19 | 35.37 | $27.63 | 617794 |
| 2024-03-18 | 38.57 | $28.23 | 272581 |
| 2024-03-15 | 40.42 | $28.55 | 585775 |
| 2024-03-14 | 38.67 | $28.35 | 347366 |
| 2024-03-13 | 43.19 | $29.10 | 266861 |
| 2024-03-12 | 43.38 | $29.13 | 246200 |
| 2024-03-11 | 45.10 | $29.40 | 242137 |
| 2024-03-08 | 45.74 | $29.50 | 320809 |
| 2024-03-07 | 41.83 | $29.00 | 329520 |
| 2024-03-06 | 42.41 | $29.10 | 549777 |
| 2024-03-05 | 41.88 | $29.03 | 410880 |
| 2024-03-04 | 46.91 | $29.88 | 734879 |
| 2024-03-01 | 46.70 | $29.85 | 377576 |
| 2024-02-29 | 44.19 | $29.50 | 589560 |
| 2024-02-28 | 44.48 | $29.55 | 527529 |
| 2024-02-27 | 43.30 | $29.38 | 767194 |
| 2024-02-26 | 35.87 | $28.40 | 541203 |
| 2024-02-23 | 39.65 | $29.15 | 305200 |
| 2024-02-22 | 38.24 | $28.98 | 419418 |
| 2024-02-21 | 39.11 | $29.15 | 262920 |
| 2024-02-20 | 39.26 | $29.18 | 307000 |
| 2024-02-16 | 39.35 | $29.20 | 326445 |
| 2024-02-15 | 40.99 | $29.55 | 400659 |
| 2024-02-14 | 34.95 | $28.73 | 358080 |
| 2024-02-13 | 34.72 | $28.70 | 465760 |
| 2024-02-12 | 41.53 | $30.15 | 380160 |
| 2024-02-09 | 36.90 | $29.58 | 600680 |
| 2024-02-08 | 35.55 | $29.42 | 595600 |
| 2024-02-07 | 33.50 | $29.18 | 423182 |
| 2024-02-06 | 35.04 | $29.53 | 506447 |
| 2024-02-05 | 35.35 | $29.60 | 357735 |
| 2024-02-02 | 38.47 | $30.28 | 422640 |
| 2024-02-01 | 41.11 | $30.80 | 479166 |
| 2024-01-31 | 40.36 | $30.70 | 460730 |
| 2024-01-30 | 44.55 | $31.48 | 363367 |
| 2024-01-29 | 47.05 | $31.90 | 306240 |
| 2024-01-26 | 46.37 | $31.80 | 311200 |
| 2024-01-25 | 47.83 | $32.05 | 357240 |
| 2024-01-24 | 45.41 | $31.68 | 293574 |
| 2024-01-23 | 47.21 | $32.00 | 367985 |
| 2024-01-22 | 49.72 | $32.43 | 500817 |
| 2024-01-19 | 50.01 | $32.48 | 389440 |
| 2024-01-18 | 46.40 | $31.88 | 323534 |
| 2024-01-17 | 49.82 | $32.48 | 544754 |
| 2024-01-16 | 55.44 | $33.35 | 274720 |
| 2024-01-12 | 58.16 | $33.73 | 277040 |
| 2024-01-11 | 58.31 | $33.75 | 371080 |
| 2024-01-10 | 60.28 | $34.03 | 329846 |
| 2024-01-09 | 59.44 | $33.85 | 240044 |
| 2024-01-08 | 61.01 | $34.08 | 455520 |
| 2024-01-05 | 58.53 | $33.53 | 269400 |
| 2024-01-04 | 60.45 | $33.82 | 277167 |
| 2024-01-03 | 59.27 | $33.55 | 381840 |
| 2024-01-02 | 63.63 | $34.20 | 507464 |
| 2023-12-29 | 61.12 | $33.60 | 356700 |
| 2023-12-28 | 66.02 | $34.28 | 222741 |
| 2023-12-27 | 65.44 | $34.13 | 261320 |
| 2023-12-26 | 65.44 | $34.13 | 350240 |
| 2023-12-22 | 63.37 | $33.58 | 447363 |
| 2023-12-21 | 65.54 | $33.90 | 458040 |
| 2023-12-20 | 66.76 | $34.08 | 457998 |
| 2023-12-19 | 67.36 | $34.17 | 329413 |
| 2023-12-18 | 68.07 | $34.28 | 401761 |
| 2023-12-15 | 71.43 | $34.80 | 1.2M |
| 2023-12-14 | 75.02 | $35.33 | 867440 |
| 2023-12-13 | 69.60 | $33.35 | 462552 |
| 2023-12-12 | 62.24 | $31.48 | 316040 |
| 2023-12-11 | 63.01 | $31.58 | 348000 |
| 2023-12-08 | 63.39 | $31.63 | 299027 |
| 2023-12-07 | 64.26 | $31.75 | 758280 |
| 2023-12-06 | 60.71 | $30.92 | 299840 |
| 2023-12-05 | 60.17 | $30.80 | 326642 |
| 2023-12-04 | 60.08 | $30.78 | 285600 |
| 2023-12-01 | 59.53 | $30.65 | 370888 |
| 2023-11-30 | 52.37 | $29.15 | 390333 |
| 2023-11-29 | 52.66 | $29.20 | 278040 |
| 2023-11-28 | 52.15 | $29.10 | 313240 |
| 2023-11-27 | 51.14 | $28.90 | 261294 |
| 2023-11-24 | 51.81 | $29.03 | 150412 |
| 2023-11-22 | 50.48 | $28.75 | 221754 |
| 2023-11-21 | 49.68 | $28.58 | 236446 |
| 2023-11-20 | 53.15 | $29.30 | 352520 |
| 2023-11-17 | 52.04 | $29.05 | 304176 |
| 2023-11-16 | 50.26 | $28.65 | 300236 |
| 2023-11-15 | 53.82 | $29.40 | 324694 |
| 2023-11-14 | 52.98 | $29.20 | 402388 |
| 2023-11-13 | 43.40 | $27.25 | 249170 |
| 2023-11-10 | 43.61 | $27.30 | 247100 |
| 2023-11-09 | 41.28 | $26.88 | 499760 |
| 2023-11-08 | 45.17 | $27.80 | 361320 |
| 2023-11-07 | 51.73 | $29.10 | 397059 |
| 2023-11-06 | 53.90 | $29.48 | 407238 |
| 2023-11-03 | 53.01 | $29.30 | 418560 |
| 2023-11-02 | 48.17 | $28.38 | 496564 |
| 2023-11-01 | 37.52 | $26.78 | 537522 |
| 2023-10-31 | 38.08 | $26.90 | 602841 |
| 2023-10-30 | 32.78 | $26.23 | 371534 |
| 2023-10-27 | 32.12 | $26.15 | 559080 |
| 2023-10-26 | 32.69 | $26.30 | 275768 |
| 2023-10-25 | 28.94 | $25.83 | 388412 |
| 2023-10-24 | 31.69 | $26.60 | 355894 |
| 2023-10-23 | 28.59 | $26.23 | 406160 |
| 2023-10-20 | 29.34 | $26.45 | 503110 |
| 2023-10-19 | 30.49 | $26.78 | 425495 |
| 2023-10-18 | 32.57 | $27.35 | 433039 |
| 2023-10-17 | 36.42 | $28.28 | 569280 |
| 2023-10-16 | 36.19 | $28.25 | 486160 |
| 2023-10-13 | 31.87 | $27.70 | 389011 |
| 2023-10-12 | 33.23 | $28.05 | 371776 |
| 2023-10-11 | 36.77 | $28.88 | 218400 |
| 2023-10-10 | 33.95 | $28.53 | 263112 |
| 2023-10-09 | 34.45 | $28.65 | 362000 |
| 2023-10-06 | 29.35 | $28.03 | 373897 |
| 2023-10-05 | 29.42 | $28.05 | 414810 |
| 2023-10-04 | 28.61 | $27.95 | 237020 |
| 2023-10-03 | 24.05 | $27.40 | 335564 |
| 2023-10-02 | 26.28 | $28.17 | 477080 |
| 2023-09-29 | 27.58 | $28.58 | 602018 |
| 2023-09-28 | 29.32 | $29.10 | 445600 |
| 2023-09-27 | 26.35 | $28.75 | 377355 |
| 2023-09-26 | 27.28 | $29.05 | 512186 |
| 2023-09-25 | 28.23 | $29.35 | 650122 |
| 2023-09-22 | 30.34 | $29.98 | 374186 |
| 2023-09-21 | 31.85 | $30.40 | 501247 |
| 2023-09-20 | 38.30 | $31.90 | 312588 |
| 2023-09-19 | 37.09 | $31.75 | 183720 |
| 2023-09-18 | 35.73 | $31.58 | 289200 |
| 2023-09-15 | 40.19 | $32.50 | 827002 |
| 2023-09-14 | 36.94 | $32.10 | 260360 |
| 2023-09-13 | 28.65 | $31.20 | 275286 |
| 2023-09-12 | 31.63 | $31.88 | 218360 |
| 2023-09-11 | 31.72 | $31.90 | 218490 |
| 2023-09-08 | 33.34 | $32.25 | 195658 |
| 2023-09-07 | 33.72 | $32.33 | 309521 |
| 2023-09-06 | 36.75 | $32.95 | 227890 |
| 2023-09-05 | 35.41 | $32.80 | 301338 |
| 2023-09-01 | 38.11 | $33.33 | 169451 |
| 2023-08-31 | 38.59 | $33.42 | 271531 |
| 2023-08-30 | 40.23 | $33.73 | 162018 |
| 2023-08-29 | 40.23 | $33.73 | 254400 |
| 2023-08-28 | 36.45 | $33.25 | 241711 |
| 2023-08-25 | 36.59 | $33.28 | 198240 |
| 2023-08-24 | 36.59 | $33.28 | 284040 |
| 2023-08-23 | 37.09 | $33.40 | 320080 |
| 2023-08-22 | 34.08 | $32.98 | 237048 |
| 2023-08-21 | 34.34 | $33.05 | 332000 |
| 2023-08-18 | 37.24 | $33.80 | 243726 |
| 2023-08-17 | 35.51 | $33.55 | 580294 |
| 2023-08-16 | 36.27 | $33.75 | 688414 |
| 2023-08-15 | 48.44 | $36.23 | 325130 |
| 2023-08-14 | 51.35 | $36.67 | 249480 |
| 2023-08-11 | 55.75 | $37.28 | 325344 |
| 2023-08-10 | 57.04 | $37.45 | 246938 |
| 2023-08-09 | 57.42 | $37.50 | 398658 |
| 2023-08-08 | 57.15 | $37.45 | 441329 |
| 2023-08-07 | 53.87 | $36.85 | 236493 |
| 2023-08-04 | 49.25 | $36.10 | 302120 |
| 2023-08-03 | 49.12 | $36.08 | 313856 |
| 2023-08-02 | 49.54 | $36.15 | 241360 |
| 2023-08-01 | 51.01 | $36.40 | 183992 |
| 2023-07-31 | 54.07 | $36.90 | 272128 |
| 2023-07-28 | 52.17 | $36.55 | 454172 |
| 2023-07-27 | 52.06 | $36.53 | 313374 |
| 2023-07-26 | 54.83 | $37.00 | 232920 |
| 2023-07-25 | 52.42 | $36.53 | 163441 |
| 2023-07-24 | 55.53 | $37.05 | 301560 |
| 2023-07-21 | 51.60 | $36.30 | 199680 |
| 2023-07-20 | 52.48 | $36.45 | 226685 |
| 2023-07-19 | 53.64 | $36.65 | 198010 |
| 2023-07-18 | 51.23 | $36.18 | 280893 |
| 2023-07-17 | 49.76 | $35.90 | 294139 |
| 2023-07-14 | 53.79 | $36.63 | 292716 |
| 2023-07-13 | 56.91 | $37.15 | 264672 |
| 2023-07-12 | 51.97 | $36.18 | 266182 |
| 2023-07-11 | 55.39 | $36.73 | 325880 |
| 2023-07-10 | 54.88 | $36.63 | 253052 |
| 2023-07-07 | 54.13 | $36.48 | 262611 |
| 2023-07-06 | 51.41 | $35.95 | 225488 |
| 2023-07-05 | 53.51 | $36.32 | 254761 |
| 2023-07-03 | 55.13 | $36.60 | 180120 |
| 2023-06-30 | 53.46 | $36.25 | 355289 |
| 2023-06-29 | 54.17 | $36.38 | 279760 |
| 2023-06-28 | 51.18 | $35.75 | 256440 |
| 2023-06-27 | 53.55 | $36.20 | 254600 |
| 2023-06-26 | 53.97 | $36.28 | 259360 |
| 2023-06-23 | 46.15 | $34.73 | 549492 |
| 2023-06-22 | 49.72 | $35.42 | 252600 |
| 2023-06-21 | 52.70 | $35.95 | 207320 |
| 2023-06-20 | 55.07 | $36.35 | 194800 |
| 2023-06-16 | 59.72 | $37.08 | 552454 |
| 2023-06-15 | 59.49 | $37.03 | 239282 |
| 2023-06-14 | 55.63 | $36.20 | 266360 |
| 2023-06-13 | 55.53 | $36.18 | 256220 |
| 2023-06-12 | 55.65 | $36.20 | 222520 |
| 2023-06-09 | 56.21 | $36.30 | 201802 |
| 2023-06-08 | 57.29 | $36.50 | 380446 |
| 2023-06-07 | 60.82 | $37.13 | 496480 |
| 2023-06-06 | 54.58 | $35.65 | 240155 |
| 2023-06-05 | 50.71 | $34.88 | 266637 |
| 2023-06-02 | 52.48 | $35.20 | 304120 |
| 2023-06-01 | 46.81 | $34.17 | 300593 |
| 2023-05-31 | 49.71 | $34.70 | 503078 |
| 2023-05-30 | 50.72 | $34.88 | 361600 |
| 2023-05-26 | 46.08 | $34.08 | 1.1M |
| 2023-05-25 | 39.06 | $33.05 | 332056 |
| 2023-05-24 | 42.26 | $33.68 | 237842 |
| 2023-05-23 | 47.54 | $34.58 | 316148 |
| 2023-05-22 | 44.23 | $34.13 | 291714 |
| 2023-05-19 | 43.25 | $34.00 | 375322 |
| 2023-05-18 | 45.17 | $34.33 | 444454 |
| 2023-05-17 | 49.25 | $34.98 | 246579 |
| 2023-05-16 | 45.81 | $34.50 | 298202 |
| 2023-05-15 | 49.47 | $35.05 | 315880 |
| 2023-05-12 | 48.40 | $34.90 | 261240 |
| 2023-05-11 | 49.73 | $35.10 | 294600 |
| 2023-05-10 | 49.53 | $35.07 | 391284 |
| 2023-05-09 | 54.10 | $35.75 | 544926 |
| 2023-05-08 | 54.81 | $35.85 | 442400 |
| 2023-05-05 | 53.06 | $35.55 | 396360 |
| 2023-05-04 | 52.95 | $35.53 | 456240 |
| 2023-05-03 | 49.41 | $34.93 | 677491 |
| 2023-05-02 | 45.65 | $34.35 | 525000 |
| 2023-05-01 | 48.92 | $34.90 | 333560 |
| 2023-04-28 | 50.61 | $35.17 | 331098 |
| 2023-04-27 | 47.95 | $34.75 | 349493 |
| 2023-04-26 | 43.99 | $34.17 | 445400 |
| 2023-04-25 | 43.71 | $34.13 | 343600 |
| 2023-04-24 | 47.50 | $34.80 | 282240 |
| 2023-04-21 | 47.67 | $34.83 | 290216 |
| 2023-04-20 | 48.35 | $34.95 | 367773 |
| 2023-04-19 | 50.34 | $35.30 | 364209 |
| 2023-04-18 | 48.62 | $35.00 | 285964 |
| 2023-04-17 | 49.55 | $35.17 | 447160 |
| 2023-04-14 | 47.77 | $34.85 | 442648 |
| 2023-04-13 | 49.05 | $35.10 | 506080 |
| 2023-04-12 | 49.20 | $35.13 | 627480 |
| 2023-04-11 | 48.45 | $34.98 | 725792 |
| 2023-04-10 | 48.45 | $34.98 | 822865 |
| 2023-04-06 | 49.64 | $35.25 | 3.6M |
| 2023-04-05 | 39.92 | $33.38 | 322840 |
| 2023-04-04 | 40.20 | $33.45 | 436800 |
| 2023-04-03 | 42.51 | $34.03 | 370169 |
| 2023-03-31 | 43.83 | $34.35 | 440526 |
| 2023-03-30 | 41.68 | $33.95 | 378840 |
| 2023-03-29 | 41.15 | $33.85 | 752649 |
| 2023-03-28 | 36.31 | $32.98 | 1.1M |
| 2023-03-27 | 27.68 | $31.65 | 389689 |
| 2023-03-24 | 28.17 | $31.83 | 365765 |
| 2023-03-23 | 22.36 | $31.03 | 545004 |
| 2023-03-22 | 24.87 | $32.08 | 582890 |
| 2023-03-21 | 28.12 | $33.22 | 547377 |
| 2023-03-20 | 26.19 | $32.98 | 555047 |
| 2023-03-17 | 26.24 | $33.00 | 821280 |
| 2023-03-16 | 28.50 | $33.78 | 455405 |
| 2023-03-15 | 32.47 | $34.95 | 468520 |
| 2023-03-14 | 32.08 | $34.90 | 431600 |
| 2023-03-13 | 34.11 | $35.45 | 526958 |
| 2023-03-10 | 33.75 | $35.40 | 328526 |
| 2023-03-09 | 36.94 | $36.23 | 229089 |
| 2023-03-08 | 38.62 | $36.63 | 260240 |
| 2023-03-07 | 43.12 | $37.60 | 359238 |
| 2023-03-06 | 46.76 | $38.28 | 379206 |
| 2023-03-03 | 43.92 | $37.85 | 386934 |
| 2023-03-02 | 42.43 | $37.63 | 292928 |
| 2023-03-01 | 42.62 | $37.67 | 334372 |
| 2023-02-28 | 43.00 | $37.75 | 477560 |
| 2023-02-27 | 41.90 | $37.57 | 347720 |
| 2023-02-24 | 43.45 | $37.92 | 247340 |
| 2023-02-23 | 45.74 | $38.42 | 273015 |
| 2023-02-22 | 44.23 | $38.15 | 276568 |
| 2023-02-21 | 45.43 | $38.42 | 310246 |
| 2023-02-17 | 51.09 | $39.58 | 302920 |
| 2023-02-16 | 53.55 | $40.03 | 207067 |
| 2023-02-15 | 55.34 | $40.35 | 200200 |
| 2023-02-14 | 54.53 | $40.17 | 168582 |
| 2023-02-13 | 56.49 | $40.53 | 200399 |
| 2023-02-10 | 54.18 | $40.00 | 131774 |
| 2023-02-09 | 51.32 | $39.38 | 231243 |
| 2023-02-08 | 55.41 | $40.15 | 225240 |
| 2023-02-07 | 55.68 | $40.20 | 355960 |
| 2023-02-06 | 57.57 | $40.55 | 292800 |
| 2023-02-03 | 60.83 | $41.13 | 328652 |
| 2023-02-02 | 64.40 | $41.73 | 301540 |
| 2023-02-01 | 61.81 | $41.00 | 345450 |
| 2023-01-31 | 60.30 | $40.60 | 401294 |
| 2023-01-30 | 54.94 | $39.33 | 192080 |
| 2023-01-27 | 57.98 | $39.85 | 449320 |
| 2023-01-26 | 55.88 | $39.38 | 266362 |
| 2023-01-25 | 56.28 | $39.45 | 243413 |
| 2023-01-24 | 54.06 | $38.95 | 226887 |
| 2023-01-23 | 58.89 | $39.80 | 276880 |
| 2023-01-20 | 56.04 | $39.15 | 392027 |
| 2023-01-19 | 54.66 | $38.85 | 375200 |
| 2023-01-18 | 59.06 | $39.60 | 271840 |
| 2023-01-17 | 59.49 | $39.67 | 295645 |
| 2023-01-13 | 58.92 | $39.53 | 194528 |
| 2023-01-12 | 59.20 | $39.58 | 271129 |
| 2023-01-11 | 54.60 | $38.45 | 293360 |
| 2023-01-10 | 50.26 | $37.53 | 360592 |
| 2023-01-09 | 47.51 | $37.00 | 292129 |
| 2023-01-06 | 48.71 | $37.25 | 311980 |
| 2023-01-05 | 44.43 | $36.45 | 251763 |
| 2023-01-04 | 46.99 | $37.00 | 371678 |
| 2023-01-03 | 42.08 | $36.15 | 514006 |
| 2022-12-30 | 39.05 | $35.67 | 419336 |
| 2022-12-29 | 39.38 | $35.75 | 318920 |
| 2022-12-28 | 33.65 | $34.88 | 309000 |
| 2022-12-27 | 35.29 | $35.33 | 406976 |
| 2022-12-23 | 33.37 | $35.05 | 213648 |
| 2022-12-22 | 30.07 | $34.58 | 419120 |
| 2022-12-21 | 30.22 | $34.63 | 319920 |
| 2022-12-20 | 30.22 | $34.63 | 375093 |
| 2022-12-19 | 31.13 | $34.95 | 623000 |
| 2022-12-16 | 31.92 | $35.23 | 1.3M |
| 2022-12-15 | 37.90 | $37.05 | 426834 |
| 2022-12-14 | 39.56 | $37.48 | 446480 |
| 2022-12-13 | 40.02 | $37.60 | 616531 |
| 2022-12-12 | 39.17 | $37.45 | 442454 |
| 2022-12-09 | 42.00 | $38.20 | 225960 |
| 2022-12-08 | 41.46 | $38.10 | 258790 |
| 2022-12-07 | 42.58 | $38.40 | 495080 |
| 2022-12-06 | 41.07 | $38.10 | 349200 |
| 2022-12-05 | 42.60 | $38.53 | 350016 |
| 2022-12-02 | 45.59 | $39.33 | 535520 |
| 2022-12-01 | 43.17 | $38.82 | 425416 |
| 2022-11-30 | 46.16 | $39.60 | 680296 |
| 2022-11-29 | 48.10 | $40.08 | 325200 |
| 2022-11-28 | 44.49 | $39.30 | 326845 |
| 2022-11-25 | 45.65 | $39.60 | 107164 |
| 2022-11-23 | 43.94 | $39.23 | 232856 |
| 2022-11-22 | 45.79 | $39.73 | 276290 |
| 2022-11-21 | 46.54 | $39.93 | 238340 |
| 2022-11-18 | 44.48 | $39.45 | 363897 |
| 2022-11-17 | 42.51 | $39.00 | 373120 |
| 2022-11-16 | 42.60 | $39.03 | 329000 |
| 2022-11-15 | 44.18 | $39.53 | 494800 |
| 2022-11-14 | 45.62 | $39.98 | 429049 |
| 2022-11-11 | 47.66 | $40.60 | 269847 |
| 2022-11-10 | 46.64 | $40.32 | 517765 |
| 2022-11-09 | 39.99 | $38.65 | 262888 |
| 2022-11-08 | 44.22 | $40.00 | 411106 |
| 2022-11-07 | 46.40 | $40.63 | 403040 |
| 2022-11-04 | 46.28 | $40.60 | 295922 |
| 2022-11-03 | 42.11 | $39.58 | 589880 |
| 2022-11-02 | 48.21 | $41.33 | 488362 |
| 2022-11-01 | 47.47 | $41.15 | 587640 |
| 2022-10-31 | 57.66 | $43.48 | 373200 |
| 2022-10-28 | 57.91 | $43.53 | 372011 |
| 2022-10-27 | 54.78 | $42.70 | 335788 |
| 2022-10-26 | 52.89 | $42.23 | 283641 |
| 2022-10-25 | 51.83 | $41.97 | 257456 |
| 2022-10-24 | 44.98 | $40.45 | 376600 |
| 2022-10-21 | 43.88 | $40.23 | 397694 |
| 2022-10-20 | 40.55 | $39.58 | 372296 |
| 2022-10-19 | 40.40 | $39.55 | 288240 |
| 2022-10-18 | 43.45 | $40.40 | 402966 |
| 2022-10-17 | 43.93 | $40.53 | 405404 |
| 2022-10-14 | 40.14 | $39.75 | 385120 |
| 2022-10-13 | 40.82 | $39.95 | 328891 |
| 2022-10-12 | 36.80 | $39.15 | 358920 |
| 2022-10-11 | 35.92 | $38.98 | 487120 |
| 2022-10-10 | 30.36 | $37.95 | 256887 |
| 2022-10-07 | 27.64 | $37.48 | 374378 |
| 2022-10-06 | 28.35 | $37.80 | 433332 |
| 2022-10-05 | 29.37 | $38.25 | 369720 |
| 2022-10-04 | 33.29 | $39.80 | 384163 |
| 2022-10-03 | 32.07 | $39.58 | 321000 |
| 2022-09-30 | 31.20 | $39.42 | 302295 |
| 2022-09-29 | 27.21 | $38.70 | 262320 |
| 2022-09-28 | 29.17 | $39.58 | 365609 |
| 2022-09-27 | 23.33 | $38.60 | 314120 |
| 2022-09-26 | 25.21 | $39.53 | 387366 |
| 2022-09-23 | 30.46 | $41.63 | 302684 |
| 2022-09-22 | 32.61 | $42.33 | 296891 |
| 2022-09-21 | 34.42 | $42.88 | 219805 |
| 2022-09-20 | 38.36 | $43.95 | 208621 |
| 2022-09-19 | 41.08 | $44.60 | 259173 |
| 2022-09-16 | 41.73 | $44.75 | 455947 |
| 2022-09-15 | 38.21 | $44.18 | 175471 |
| 2022-09-14 | 39.48 | $44.50 | 238120 |
| 2022-09-13 | 42.55 | $45.23 | 203570 |
| 2022-09-12 | 48.26 | $46.40 | 163400 |
| 2022-09-09 | 43.99 | $45.70 | 148200 |
| 2022-09-08 | 41.01 | $45.25 | 276480 |
| 2022-09-07 | 39.31 | $45.00 | 260375 |
| 2022-09-06 | 33.08 | $44.15 | 208960 |
| 2022-09-02 | 33.66 | $44.30 | 184680 |
| 2022-09-01 | 34.42 | $44.50 | 250448 |
| 2022-08-31 | 35.90 | $44.88 | 392418 |
| 2022-08-30 | 39.11 | $45.65 | 163853 |
| 2022-08-29 | 39.91 | $45.83 | 233160 |
| 2022-08-26 | 40.78 | $46.03 | 196575 |
| 2022-08-25 | 43.74 | $46.68 | 215040 |
| 2022-08-24 | 39.71 | $46.05 | 246730 |
| 2022-08-23 | 40.72 | $46.28 | 328338 |
| 2022-08-22 | 41.46 | $46.45 | 371812 |
| 2022-08-19 | 44.79 | $47.18 | 237418 |
| 2022-08-18 | 47.62 | $47.75 | 296920 |
| 2022-08-17 | 49.60 | $48.13 | 311467 |
| 2022-08-16 | 50.93 | $48.38 | 218547 |
| 2022-08-15 | 48.58 | $47.93 | 133480 |
| 2022-08-12 | 46.52 | $47.55 | 189924 |
| 2022-08-11 | 44.86 | $47.25 | 154480 |
| 2022-08-10 | 41.90 | $46.73 | 235456 |
| 2022-08-09 | 43.48 | $47.10 | 218085 |
| 2022-08-08 | 43.91 | $47.20 | 186814 |
| 2022-08-05 | 42.68 | $46.97 | 203626 |
| 2022-08-04 | 43.51 | $47.18 | 281320 |
| 2022-08-03 | 46.21 | $47.85 | 331097 |
| 2022-08-02 | 49.24 | $48.55 | 333720 |
| 2022-08-01 | 58.64 | $50.35 | 212752 |
| 2022-07-29 | 60.65 | $50.68 | 220404 |
| 2022-07-28 | 57.68 | $49.97 | 178734 |
| 2022-07-27 | 55.09 | $49.40 | 144730 |
| 2022-07-26 | 58.36 | $49.95 | 133800 |
| 2022-07-25 | 56.95 | $49.63 | 168326 |
| 2022-07-22 | 52.76 | $48.75 | 131600 |
| 2022-07-21 | 51.11 | $48.43 | 192964 |
| 2022-07-20 | 54.31 | $49.00 | 232840 |
| 2022-07-19 | 54.31 | $49.00 | 226800 |
| 2022-07-18 | 51.68 | $48.45 | 249936 |
| 2022-07-15 | 52.09 | $48.53 | 224720 |
| 2022-07-14 | 48.24 | $47.75 | 152240 |
| 2022-07-13 | 46.57 | $47.43 | 126480 |
| 2022-07-12 | 48.19 | $47.78 | 115564 |
| 2022-07-11 | 46.00 | $47.35 | 144286 |
| 2022-07-08 | 47.46 | $47.68 | 179800 |
| 2022-07-07 | 49.59 | $48.15 | 120000 |
| 2022-07-06 | 51.46 | $48.55 | 219164 |
| 2022-07-05 | 52.40 | $48.75 | 266040 |
| 2022-07-01 | 51.69 | $48.58 | 153360 |
| 2022-06-30 | 47.38 | $47.60 | 211578 |
| 2022-06-29 | 48.34 | $47.83 | 181171 |
| 2022-06-28 | 48.34 | $47.83 | 175372 |
| 2022-06-27 | 48.73 | $47.93 | 258320 |
| 2022-06-24 | 47.61 | $47.65 | 594320 |
| 2022-06-23 | 49.07 | $48.05 | 189848 |
| 2022-06-22 | 44.13 | $46.83 | 297018 |
| 2022-06-21 | 41.94 | $46.33 | 261039 |
| 2022-06-17 | 44.49 | $47.10 | 978160 |
| 2022-06-16 | 42.32 | $46.60 | 467332 |
| 2022-06-15 | 48.97 | $48.43 | 440968 |
| 2022-06-14 | 42.66 | $47.08 | 477689 |
| 2022-06-13 | 43.30 | $47.25 | 485616 |
| 2022-06-10 | 46.96 | $48.18 | 272416 |
| 2022-06-09 | 44.32 | $47.63 | 196428 |
| 2022-06-08 | 44.78 | $47.75 | 235419 |
| 2022-06-07 | 50.09 | $49.03 | 223680 |
| 2022-06-06 | 46.66 | $48.30 | 329749 |
| 2022-06-03 | 44.32 | $47.83 | 206880 |
| 2022-06-02 | 46.90 | $48.45 | 246810 |
| 2022-06-01 | 46.66 | $48.40 | 248280 |
| 2022-05-31 | 49.52 | $49.08 | 417360 |
| 2022-05-27 | 50.47 | $49.30 | 227657 |
| 2022-05-26 | 52.21 | $49.70 | 329129 |
| 2022-05-25 | 52.21 | $49.70 | 304640 |
| 2022-05-24 | 50.60 | $49.28 | 245840 |
| 2022-05-23 | 46.40 | $48.25 | 280268 |
| 2022-05-20 | 44.67 | $47.85 | 249266 |
| 2022-05-19 | 43.72 | $47.63 | 323880 |
| 2022-05-18 | 47.22 | $48.63 | 336840 |
| 2022-05-17 | 47.30 | $48.65 | 293400 |
| 2022-05-16 | 42.95 | $47.60 | 273360 |
| 2022-05-13 | 41.65 | $47.30 | 487600 |
| 2022-05-12 | 43.64 | $47.93 | 1.1M |
| 2022-05-11 | 36.29 | $46.33 | 490453 |
| 2022-05-10 | 31.63 | $45.45 | 497960 |
| 2022-05-09 | 35.19 | $46.73 | 497360 |
| 2022-05-06 | 36.15 | $47.05 | 439080 |
| 2022-05-05 | 34.99 | $46.83 | 238609 |
| 2022-05-04 | 38.21 | $47.90 | 253560 |
| 2022-05-03 | 36.81 | $47.63 | 421606 |
| 2022-05-02 | 29.55 | $46.33 | 447524 |
| 2022-04-29 | 33.17 | $47.63 | 329779 |
| 2022-04-28 | 40.07 | $49.55 | 185248 |
| 2022-04-27 | 34.33 | $48.70 | 319386 |
| 2022-04-26 | 39.39 | $49.90 | 268280 |
| 2022-04-25 | 41.57 | $50.35 | 224320 |
| 2022-04-22 | 42.72 | $50.58 | 163320 |
| 2022-04-21 | 45.59 | $51.13 | 207640 |
| 2022-04-20 | 44.95 | $51.03 | 189292 |
| 2022-04-19 | 42.05 | $50.58 | 189544 |
| 2022-04-18 | 38.05 | $50.00 | 223045 |
| 2022-04-14 | 39.38 | $50.30 | 223356 |
| 2022-04-13 | 41.95 | $50.85 | 268201 |
| 2022-04-12 | 40.13 | $50.58 | 318480 |
| 2022-04-11 | 42.72 | $51.13 | 200208 |
| 2022-04-08 | 44.72 | $51.53 | 253336 |
| 2022-04-07 | 44.10 | $51.43 | 200280 |
| 2022-04-06 | 46.32 | $51.88 | 291480 |
| 2022-04-05 | 44.24 | $51.53 | 284653 |
| 2022-04-04 | 48.58 | $52.38 | 325612 |
| 2022-04-01 | 54.21 | $53.33 | 299320 |
| 2022-03-31 | 51.51 | $52.85 | 176080 |
| 2022-03-30 | 53.71 | $53.20 | 256160 |
| 2022-03-29 | 55.17 | $53.43 | 492730 |
| 2022-03-28 | 50.42 | $52.58 | 295538 |
| 2022-03-25 | 50.42 | $52.58 | 163701 |
| 2022-03-24 | 45.51 | $51.78 | 128160 |
| 2022-03-23 | 42.96 | $51.40 | 169120 |
| 2022-03-22 | 45.23 | $51.83 | 224080 |
| 2022-03-21 | 46.71 | $52.10 | 195897 |
| 2022-03-18 | 47.14 | $52.18 | 333640 |
| 2022-03-17 | 46.25 | $52.03 | 154282 |
| 2022-03-16 | 44.30 | $51.70 | 267693 |
| 2022-03-15 | 44.30 | $51.70 | 265960 |
| 2022-03-14 | 46.37 | $52.15 | 261040 |
| 2022-03-11 | 48.68 | $52.63 | 299360 |
| 2022-03-10 | 50.68 | $53.03 | 190048 |
| 2022-03-09 | 48.68 | $52.63 | 293652 |
| 2022-03-08 | 52.59 | $53.40 | 349240 |
| 2022-03-07 | 58.36 | $54.40 | 330000 |
| 2022-03-04 | 58.55 | $54.43 | 326280 |
| 2022-03-03 | 54.47 | $53.53 | 248970 |
| 2022-03-02 | 51.18 | $52.88 | 200720 |
| 2022-03-01 | 49.30 | $52.53 | 399363 |
| 2022-02-28 | 46.63 | $52.05 | 498295 |
| 2022-02-25 | 43.39 | $51.50 | 257846 |
| 2022-02-24 | 40.25 | $51.00 | 356400 |
| 2022-02-23 | 39.61 | $50.90 | 413729 |
| 2022-02-22 | 41.85 | $51.43 | 193057 |
| 2022-02-18 | 42.50 | $51.58 | 284922 |
| 2022-02-17 | 46.71 | $52.50 | 256852 |
| 2022-02-16 | 44.62 | $52.13 | 164080 |
| 2022-02-15 | 39.88 | $51.35 | 129017 |
| 2022-02-14 | 38.80 | $51.18 | 403136 |
| 2022-02-11 | 39.80 | $51.43 | 319200 |
| 2022-02-10 | 33.03 | $50.40 | 309737 |
| 2022-02-09 | 34.83 | $50.90 | 217560 |
| 2022-02-08 | 31.11 | $50.38 | 238760 |
| 2022-02-07 | 32.82 | $50.88 | 325985 |
| 2022-02-04 | 33.35 | $51.03 | 433207 |
| 2022-02-03 | 35.31 | $51.58 | 253240 |
| 2022-02-02 | 38.22 | $52.33 | 245400 |
| 2022-02-01 | 37.89 | $52.28 | 205103 |
| 2022-01-31 | 38.47 | $52.43 | 418040 |
| 2022-01-28 | 37.39 | $52.25 | 284640 |
| 2022-01-27 | 32.22 | $51.43 | 251440 |
| 2022-01-26 | 33.56 | $51.85 | 320320 |
| 2022-01-25 | 38.82 | $53.28 | 326298 |
| 2022-01-24 | 40.16 | $53.60 | 426875 |
| 2022-01-21 | 35.76 | $52.93 | 350480 |
| 2022-01-20 | 35.42 | $52.88 | 307524 |
| 2022-01-19 | 40.23 | $54.08 | 318047 |
| 2022-01-18 | 48.83 | $55.72 | 177080 |
| 2022-01-14 | 55.42 | $56.68 | 209840 |
| 2022-01-13 | 55.42 | $56.68 | 174326 |
| 2022-01-12 | 52.53 | $56.20 | 172560 |
| 2022-01-11 | 54.27 | $56.45 | 186618 |
| 2022-01-10 | 58.71 | $57.05 | 243600 |
| 2022-01-07 | 63.65 | $57.65 | 272080 |
| 2022-01-06 | 68.89 | $58.22 | 191255 |
| 2022-01-05 | 68.72 | $58.18 | 400040 |
| 2022-01-04 | 71.73 | $58.50 | 452186 |
| 2022-01-03 | 69.25 | $57.88 | 251539 |
| 2021-12-31 | 66.65 | $57.30 | 121800 |
| 2021-12-30 | 66.93 | $57.33 | 181540 |
| 2021-12-29 | 66.35 | $57.20 | 140370 |
| 2021-12-28 | 64.92 | $56.88 | 164980 |
| 2021-12-27 | 64.57 | $56.80 | 477335 |
| 2021-12-23 | 62.28 | $56.30 | 244520 |
| 2021-12-22 | 60.23 | $55.88 | 206320 |
| 2021-12-21 | 59.08 | $55.65 | 190686 |
| 2021-12-20 | 58.07 | $55.45 | 370440 |
| 2021-12-17 | 59.96 | $55.72 | 1.2M |
| 2021-12-16 | 61.23 | $55.90 | 289000 |
| 2021-12-15 | 64.07 | $56.30 | 356810 |
| 2021-12-14 | 58.85 | $55.15 | 223260 |
| 2021-12-13 | 63.01 | $55.70 | 308534 |
| 2021-12-10 | 60.24 | $55.13 | 216560 |
| 2021-12-09 | 59.33 | $54.95 | 188804 |
| 2021-12-08 | 60.80 | $55.15 | 273131 |
| 2021-12-07 | 58.76 | $54.73 | 224480 |
| 2021-12-06 | 58.11 | $54.60 | 267768 |
| 2021-12-03 | 51.02 | $53.33 | 236858 |
| 2021-12-02 | 51.02 | $53.33 | 366360 |
| 2021-12-01 | 41.45 | $51.97 | 364120 |
| 2021-11-30 | 44.23 | $52.43 | 639320 |
| 2021-11-29 | 43.84 | $52.38 | 306640 |
| 2021-11-26 | 46.62 | $52.83 | 234120 |
| 2021-11-24 | 53.57 | $53.80 | 217455 |
| 2021-11-23 | 53.02 | $53.72 | 272920 |
| 2021-11-22 | 51.73 | $53.53 | 375602 |
| 2021-11-19 | 49.08 | $53.15 | 319000 |
| 2021-11-18 | 50.47 | $53.35 | 222538 |
| 2021-11-17 | 50.47 | $53.35 | 341767 |
| 2021-11-16 | 49.63 | $53.22 | 206920 |
| 2021-11-15 | 52.07 | $53.60 | 335217 |
| 2021-11-12 | 51.35 | $53.48 | 297280 |
| 2021-11-11 | 51.06 | $53.43 | 152175 |
| 2021-11-10 | 50.90 | $53.40 | 256760 |
| 2021-11-09 | 54.60 | $54.03 | 223040 |
| 2021-11-08 | 53.43 | $53.80 | 399140 |
| 2021-11-05 | 49.24 | $53.03 | 255891 |
| 2021-11-04 | 43.27 | $52.08 | 274653 |
| 2021-11-03 | 49.97 | $53.22 | 249400 |
| 2021-11-02 | 48.51 | $53.00 | 241453 |
| 2021-11-01 | 47.52 | $52.85 | 290920 |
| 2021-10-29 | 45.73 | $52.58 | 228240 |
| 2021-10-28 | 49.73 | $53.25 | 152584 |
| 2021-10-27 | 47.10 | $52.85 | 214120 |
| 2021-10-26 | 48.61 | $53.10 | 228200 |
| 2021-10-25 | 48.79 | $53.13 | 298240 |
| 2021-10-22 | 49.19 | $53.20 | 234240 |
| 2021-10-21 | 51.95 | $53.68 | 193685 |
| 2021-10-20 | 56.69 | $54.43 | 184160 |
| 2021-10-19 | 53.47 | $53.83 | 275002 |
| 2021-10-18 | 56.82 | $54.33 | 216494 |
| 2021-10-15 | 56.30 | $54.23 | 309520 |
| 2021-10-14 | 53.19 | $53.65 | 275092 |
| 2021-10-13 | 49.55 | $53.03 | 375640 |
| 2021-10-12 | 47.48 | $52.70 | 248000 |
| 2021-10-11 | 46.54 | $52.55 | 215095 |
| 2021-10-08 | 48.36 | $52.88 | 116400 |
| 2021-10-07 | 49.58 | $53.10 | 196764 |
| 2021-10-06 | 49.19 | $53.03 | 179331 |
| 2021-10-05 | 46.97 | $52.63 | 273720 |
| 2021-10-04 | 49.11 | $53.05 | 296933 |
| 2021-10-01 | 43.89 | $52.15 | 278452 |
| 2021-09-30 | 40.68 | $51.65 | 294360 |
| 2021-09-29 | 44.29 | $52.40 | 227560 |
| 2021-09-28 | 41.67 | $52.00 | 461280 |
| 2021-09-27 | 41.81 | $52.03 | 326640 |
| 2021-09-24 | 43.67 | $52.43 | 174135 |
| 2021-09-23 | 46.90 | $53.08 | 272680 |
| 2021-09-22 | 45.24 | $52.80 | 253295 |
| 2021-09-21 | 41.53 | $52.20 | 209520 |
| 2021-09-20 | 43.30 | $52.58 | 486924 |
| 2021-09-17 | 40.78 | $52.18 | 730321 |
| 2021-09-16 | 43.29 | $52.73 | 202331 |
| 2021-09-15 | 44.72 | $53.03 | 277520 |
| 2021-09-14 | 41.80 | $52.55 | 336680 |
| 2021-09-13 | 39.13 | $52.13 | 406962 |
| 2021-09-10 | 35.24 | $51.55 | 341561 |
| 2021-09-09 | 39.00 | $52.47 | 262136 |
| 2021-09-08 | 44.44 | $53.58 | 256013 |
| 2021-09-07 | 44.24 | $53.55 | 395420 |
| 2021-09-03 | 48.37 | $54.30 | 223520 |
| 2021-09-02 | 49.12 | $54.43 | 234160 |
| 2021-09-01 | 46.37 | $53.98 | 174720 |
| 2021-08-31 | 42.78 | $53.43 | 225960 |
| 2021-08-30 | 43.02 | $53.48 | 234288 |
| 2021-08-27 | 39.83 | $53.00 | 340360 |
| 2021-08-26 | 38.81 | $52.85 | 371813 |
| 2021-08-25 | 40.69 | $53.28 | 210160 |
| 2021-08-24 | 41.80 | $53.53 | 191572 |
| 2021-08-23 | 43.62 | $53.93 | 187880 |
| 2021-08-20 | 46.60 | $54.55 | 233930 |
| 2021-08-19 | 45.64 | $54.38 | 193692 |
| 2021-08-18 | 45.19 | $54.30 | 216729 |
| 2021-08-17 | 48.74 | $55.05 | 240920 |
| 2021-08-16 | 48.23 | $54.95 | 290737 |
| 2021-08-13 | 48.32 | $54.97 | 361480 |
| 2021-08-12 | 43.88 | $54.10 | 1.2M |
| 2021-08-11 | 52.08 | $55.78 | 163840 |
| 2021-08-10 | 53.79 | $56.08 | 145296 |
| 2021-08-09 | 56.12 | $56.48 | 121560 |
| 2021-08-06 | 56.99 | $56.63 | 157211 |
| 2021-08-05 | 54.99 | $56.18 | 110920 |
| 2021-08-04 | 52.75 | $55.70 | 174778 |
| 2021-08-03 | 57.13 | $56.48 | 238685 |
| 2021-08-02 | 56.11 | $56.25 | 179600 |
| 2021-07-30 | 59.01 | $56.75 | 219480 |
| 2021-07-29 | 58.81 | $56.70 | 198045 |
| 2021-07-28 | 57.74 | $56.43 | 151392 |
| 2021-07-27 | 56.55 | $56.13 | 155640 |
| 2021-07-26 | 54.81 | $55.70 | 240417 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-27.36
2026-07-22
Close Price
$25.12
Vol: 306413
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-52.89
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -27.36 | $25.12 | 306413 |
| 2026-07-21 | -22.15 | $25.28 | 270117 |
| 2026-07-20 | -25.08 | $25.19 | 258302 |
| 2026-07-17 | -13.03 | $25.56 | 372225 |
| 2026-07-16 | -5.52 | $25.63 | 452400 |
| 2026-07-15 | -30.22 | $24.83 | 258009 |
| 2026-07-14 | -34.89 | $24.70 | 302400 |
| 2026-07-13 | -29.86 | $24.84 | 394538 |
| 2026-07-10 | -28.78 | $24.87 | 363022 |
| 2026-07-09 | -33.09 | $24.75 | 460600 |
| 2026-07-08 | -25.18 | $24.97 | 536611 |
| 2026-07-07 | -25.90 | $24.95 | 350205 |
| 2026-07-06 | -21.22 | $25.08 | 358215 |
| 2026-07-02 | -4.68 | $25.54 | 326000 |
| 2026-07-01 | -10.44 | $25.12 | 335732 |
| 2026-06-30 | -13.92 | $24.93 | 386700 |
| 2026-06-29 | -0.44 | $25.16 | 462000 |
| 2026-06-26 | -0.99 | $24.90 | 1.3M |
| 2026-06-25 | -14.29 | $24.27 | 486807 |
| 2026-06-24 | -22.64 | $24.14 | 454129 |
| 2026-06-23 | -26.42 | $24.08 | 303919 |
| 2026-06-22 | -45.91 | $23.77 | 567760 |
| 2026-06-18 | -84.28 | $23.16 | 968435 |
| 2026-06-17 | -94.97 | $22.99 | 432413 |
| 2026-06-16 | -58.18 | $23.86 | 411400 |
| 2026-06-15 | -50.71 | $23.79 | 367600 |
| 2026-06-12 | -24.34 | $24.04 | 382216 |
| 2026-06-11 | -30.69 | $23.92 | 409500 |
| 2026-06-10 | -32.80 | $23.88 | 435753 |
| 2026-06-09 | -9.09 | $24.31 | 424900 |
| 2026-06-08 | -27.37 | $23.91 | 285738 |
| 2026-06-05 | -27.93 | $23.90 | 302001 |
| 2026-06-04 | -37.99 | $23.72 | 312600 |
| 2026-06-03 | -49.72 | $23.51 | 360663 |
| 2026-06-02 | -32.40 | $23.82 | 282715 |
| 2026-06-01 | -48.04 | $23.54 | 362205 |
| 2026-05-29 | -23.46 | $23.98 | 348033 |
| 2026-05-28 | -7.26 | $24.27 | 348366 |
| 2026-05-27 | -16.20 | $24.11 | 365482 |
| 2026-05-26 | -7.59 | $24.07 | 496449 |
| 2026-05-22 | -30.06 | $23.75 | 271709 |
| 2026-05-21 | -22.09 | $23.88 | 376500 |
| 2026-05-20 | -30.67 | $23.74 | 369412 |
| 2026-05-19 | -39.88 | $23.59 | 335000 |
| 2026-05-18 | -34.97 | $23.67 | 365617 |
| 2026-05-15 | -74.85 | $23.02 | 409000 |
| 2026-05-14 | -74.85 | $23.02 | 299400 |
| 2026-05-13 | -76.07 | $23.00 | 270714 |
| 2026-05-12 | -77.30 | $22.98 | 564643 |
| 2026-05-11 | -89.10 | $22.85 | 510101 |
| 2026-05-08 | -60.14 | $23.35 | 530946 |
| 2026-05-07 | -63.51 | $23.30 | 470900 |
| 2026-05-06 | -46.80 | $23.29 | 434282 |
| 2026-05-05 | -43.23 | $23.25 | 447500 |
| 2026-05-04 | -47.35 | $22.99 | 471300 |
| 2026-05-01 | -24.46 | $23.56 | 227604 |
| 2026-04-30 | -25.46 | $23.41 | 292495 |
| 2026-04-29 | -32.82 | $23.17 | 359537 |
| 2026-04-28 | -15.34 | $23.74 | 306600 |
| 2026-04-27 | -27.30 | $23.35 | 431100 |
| 2026-04-24 | -3.05 | $23.52 | 430100 |
| 2026-04-23 | -15.44 | $23.17 | 204800 |
| 2026-04-22 | -19.31 | $23.07 | 229945 |
| 2026-04-21 | -7.72 | $23.37 | 217746 |
| 2026-04-20 | -6.18 | $23.41 | 286031 |
| 2026-04-17 | -1.17 | $23.51 | 282449 |
| 2026-04-16 | -12.92 | $23.07 | 233391 |
| 2026-04-15 | -1.31 | $23.24 | 315300 |
| 2026-04-14 | -2.18 | $23.22 | 351211 |
| 2026-04-13 | 0.00 | $23.21 | 397452 |
| 2026-04-10 | -5.91 | $23.05 | 347600 |
| 2026-04-09 | -11.11 | $22.74 | 564242 |
| 2026-04-08 | -20.41 | $22.15 | 544527 |
| 2026-04-07 | -38.99 | $21.95 | 339000 |
| 2026-04-06 | -65.09 | $21.57 | 225152 |
| 2026-04-02 | -60.00 | $21.68 | 408226 |
| 2026-04-01 | -97.21 | $21.15 | 374625 |
| 2026-03-31 | -93.14 | $21.43 | 551353 |
| 2026-03-30 | -86.19 | $21.66 | 262221 |
| 2026-03-27 | -98.27 | $21.41 | 305212 |
| 2026-03-26 | -86.51 | $21.88 | 242100 |
| 2026-03-25 | -93.95 | $21.72 | 369600 |
| 2026-03-24 | -97.13 | $21.71 | 327300 |
| 2026-03-23 | -83.25 | $22.00 | 461718 |
| 2026-03-20 | -95.14 | $21.81 | 860500 |
| 2026-03-19 | -83.89 | $22.18 | 434912 |
| 2026-03-18 | -86.02 | $22.11 | 409550 |
| 2026-03-17 | -81.46 | $22.26 | 365800 |
| 2026-03-16 | -82.98 | $22.21 | 279000 |
| 2026-03-13 | -89.67 | $21.99 | 245900 |
| 2026-03-12 | -85.41 | $22.13 | 321000 |
| 2026-03-11 | -90.97 | $22.02 | 359146 |
| 2026-03-10 | -83.18 | $22.27 | 726717 |
| 2026-03-09 | -74.14 | $22.56 | 671500 |
| 2026-03-06 | -88.93 | $22.53 | 444875 |
| 2026-03-05 | -79.77 | $22.85 | 543986 |
| 2026-03-04 | -86.41 | $23.16 | 842505 |
| 2026-03-03 | -79.13 | $23.31 | 611400 |
| 2026-03-02 | -70.10 | $23.58 | 585563 |
| 2026-02-27 | -80.58 | $23.28 | 404100 |
| 2026-02-26 | -58.97 | $23.56 | 704813 |
| 2026-02-25 | -62.50 | $23.39 | 572646 |
| 2026-02-24 | -62.10 | $23.40 | 835316 |
| 2026-02-23 | -58.47 | $23.49 | 847001 |
| 2026-02-20 | -16.50 | $24.13 | 796100 |
| 2026-02-19 | -35.00 | $23.76 | 355329 |
| 2026-02-18 | -44.00 | $23.58 | 516669 |
| 2026-02-17 | -21.50 | $24.03 | 246146 |
| 2026-02-13 | -25.00 | $23.96 | 430119 |
| 2026-02-12 | -33.50 | $23.79 | 340900 |
| 2026-02-11 | -13.49 | $24.16 | 405226 |
| 2026-02-10 | -5.24 | $24.29 | 325111 |
| 2026-02-09 | -12.89 | $24.11 | 255600 |
| 2026-02-06 | -10.67 | $24.16 | 357314 |
| 2026-02-05 | -1.10 | $24.22 | 401305 |
| 2026-02-04 | -4.66 | $23.77 | 278105 |
| 2026-02-03 | -16.80 | $23.33 | 404000 |
| 2026-02-02 | -25.93 | $23.04 | 386058 |
| 2026-01-30 | -12.54 | $23.39 | 569511 |
| 2026-01-29 | -21.86 | $23.13 | 492400 |
| 2026-01-28 | -43.01 | $22.54 | 546807 |
| 2026-01-27 | -19.35 | $23.20 | 363817 |
| 2026-01-26 | -21.51 | $23.14 | 350100 |
| 2026-01-23 | -5.02 | $23.60 | 443100 |
| 2026-01-22 | -13.98 | $23.35 | 380600 |
| 2026-01-21 | -2.80 | $23.38 | 601700 |
| 2026-01-20 | -11.31 | $22.91 | 412900 |
| 2026-01-16 | -2.71 | $23.10 | 393431 |
| 2026-01-15 | -3.52 | $22.87 | 329139 |
| 2026-01-14 | -6.74 | $22.75 | 360350 |
| 2026-01-13 | -25.39 | $22.39 | 590500 |
| 2026-01-12 | -26.94 | $22.36 | 411625 |
| 2026-01-09 | -26.94 | $22.36 | 385939 |
| 2026-01-08 | -4.02 | $22.62 | 579600 |
| 2026-01-07 | -55.49 | $21.68 | 443100 |
| 2026-01-06 | -57.32 | $21.65 | 514612 |
| 2026-01-05 | -70.73 | $21.43 | 500400 |
| 2026-01-02 | -78.05 | $21.31 | 520030 |
| 2025-12-31 | -86.96 | $21.19 | 416700 |
| 2025-12-30 | -77.02 | $21.35 | 474508 |
| 2025-12-29 | -82.61 | $21.26 | 535200 |
| 2025-12-26 | -79.50 | $21.31 | 510233 |
| 2025-12-24 | -80.12 | $21.30 | 295724 |
| 2025-12-23 | -98.14 | $21.01 | 400629 |
| 2025-12-22 | -90.20 | $21.21 | 632100 |
| 2025-12-19 | -55.94 | $21.46 | 2.0M |
| 2025-12-18 | -26.60 | $22.05 | 409325 |
| 2025-12-17 | -21.67 | $22.15 | 506905 |
| 2025-12-16 | -14.57 | $22.26 | 450707 |
| 2025-12-15 | -4.12 | $22.42 | 545400 |
| 2025-12-12 | -18.67 | $21.91 | 289131 |
| 2025-12-11 | -18.67 | $21.91 | 354513 |
| 2025-12-10 | -13.86 | $21.99 | 558729 |
| 2025-12-09 | -28.40 | $21.72 | 341622 |
| 2025-12-08 | -32.72 | $21.65 | 689443 |
| 2025-12-05 | -45.68 | $21.44 | 388400 |
| 2025-12-04 | -19.75 | $21.86 | 598100 |
| 2025-12-03 | -24.07 | $21.79 | 571400 |
| 2025-12-02 | -22.84 | $21.81 | 473400 |
| 2025-12-01 | -28.40 | $21.72 | 589033 |
| 2025-11-28 | -23.46 | $21.80 | 174039 |
| 2025-11-26 | -18.52 | $21.88 | 790020 |
| 2025-11-25 | -24.69 | $21.78 | 916013 |
| 2025-11-24 | -22.52 | $21.73 | 676100 |
| 2025-11-21 | -61.58 | $21.29 | 486700 |
| 2025-11-20 | -100.00 | $20.56 | 508400 |
| 2025-11-19 | -98.38 | $20.74 | 479554 |
| 2025-11-18 | -83.78 | $21.01 | 475500 |
| 2025-11-17 | -84.86 | $20.99 | 503900 |
| 2025-11-14 | -52.43 | $21.59 | 354400 |
| 2025-11-13 | -64.86 | $21.36 | 590100 |
| 2025-11-12 | -64.92 | $21.38 | 727602 |
| 2025-11-11 | -47.24 | $21.76 | 408400 |
| 2025-11-10 | -56.28 | $21.58 | 754556 |
| 2025-11-07 | -66.83 | $21.37 | 482903 |
| 2025-11-06 | -63.96 | $21.44 | 492833 |
| 2025-11-05 | -60.91 | $21.50 | 514580 |
| 2025-11-04 | -65.99 | $21.40 | 399589 |
| 2025-11-03 | -63.45 | $21.45 | 852306 |
| 2025-10-31 | -58.80 | $21.62 | 535833 |
| 2025-10-30 | -63.89 | $21.51 | 526528 |
| 2025-10-29 | -62.04 | $21.55 | 590584 |
| 2025-10-28 | -53.30 | $21.79 | 652129 |
| 2025-10-27 | -62.11 | $21.59 | 1.2M |
| 2025-10-24 | -22.47 | $22.49 | 375558 |
| 2025-10-23 | -30.54 | $22.39 | 291800 |
| 2025-10-22 | -35.56 | $22.27 | 332400 |
| 2025-10-21 | -43.51 | $22.08 | 395128 |
| 2025-10-20 | -46.89 | $22.18 | 300530 |
| 2025-10-17 | -54.21 | $21.98 | 390500 |
| 2025-10-16 | -55.56 | $22.01 | 673319 |
| 2025-10-15 | -39.53 | $22.55 | 529000 |
| 2025-10-14 | -71.76 | $21.58 | 464530 |
| 2025-10-13 | -81.40 | $21.29 | 774560 |
| 2025-10-10 | -98.37 | $21.33 | 498234 |
| 2025-10-09 | -96.55 | $21.59 | 375007 |
| 2025-10-08 | -93.75 | $21.88 | 493800 |
| 2025-10-07 | -96.97 | $21.91 | 593900 |
| 2025-10-06 | -98.16 | $22.23 | 449838 |
| 2025-10-03 | -89.58 | $22.54 | 367944 |
| 2025-10-02 | -88.89 | $22.55 | 338886 |
| 2025-10-01 | -79.72 | $22.69 | 446107 |
| 2025-09-30 | -62.94 | $22.93 | 558400 |
| 2025-09-29 | -76.92 | $22.73 | 456977 |
| 2025-09-26 | -65.04 | $22.90 | 433600 |
| 2025-09-25 | -72.03 | $22.80 | 453900 |
| 2025-09-24 | -73.33 | $22.73 | 427800 |
| 2025-09-23 | -50.63 | $23.03 | 438430 |
| 2025-09-22 | -34.81 | $23.28 | 578129 |
| 2025-09-19 | -47.37 | $22.93 | 937700 |
| 2025-09-18 | -13.00 | $23.57 | 595718 |
| 2025-09-17 | -30.50 | $23.22 | 559000 |
| 2025-09-16 | -26.00 | $23.31 | 306869 |
| 2025-09-15 | -22.17 | $23.36 | 356812 |
| 2025-09-12 | -8.49 | $23.65 | 429504 |
| 2025-09-11 | -12.31 | $23.42 | 349200 |
| 2025-09-10 | -14.21 | $23.28 | 577406 |
| 2025-09-09 | -40.44 | $22.80 | 519984 |
| 2025-09-08 | -7.10 | $23.41 | 894626 |
| 2025-09-05 | -7.45 | $23.20 | 743733 |
| 2025-09-04 | -32.14 | $22.66 | 724995 |
| 2025-09-03 | -21.43 | $22.81 | 563155 |
| 2025-09-02 | -15.17 | $22.89 | 680992 |
| 2025-08-29 | -14.86 | $22.89 | 658108 |
| 2025-08-28 | -16.89 | $22.86 | 337000 |
| 2025-08-27 | -0.68 | $23.09 | 523093 |
| 2025-08-26 | -42.52 | $22.36 | 597096 |
| 2025-08-25 | -29.92 | $22.52 | 514100 |
| 2025-08-22 | -30.71 | $22.51 | 506185 |
| 2025-08-21 | -69.84 | $22.01 | 387601 |
| 2025-08-20 | -74.53 | $22.04 | 562285 |
| 2025-08-19 | -64.00 | $22.26 | 416347 |
| 2025-08-18 | -89.71 | $21.81 | 636517 |
| 2025-08-15 | -82.29 | $21.94 | 519000 |
| 2025-08-14 | -68.57 | $22.18 | 794048 |
| 2025-08-13 | -60.00 | $22.33 | 757258 |
| 2025-08-12 | -59.90 | $22.42 | 701495 |
| 2025-08-11 | -84.77 | $21.93 | 483735 |
| 2025-08-08 | -77.67 | $22.07 | 374800 |
| 2025-08-07 | -62.44 | $22.37 | 383000 |
| 2025-08-06 | -71.07 | $22.20 | 497500 |
| 2025-08-05 | -73.10 | $22.16 | 367403 |
| 2025-08-04 | -66.50 | $22.29 | 596260 |
| 2025-08-01 | -90.36 | $21.82 | 494000 |
| 2025-07-31 | -94.12 | $22.00 | 560900 |
| 2025-07-30 | -85.29 | $22.15 | 489111 |
| 2025-07-29 | -60.12 | $22.62 | 427600 |
| 2025-07-28 | -68.64 | $22.44 | 416527 |
| 2025-07-25 | -43.79 | $22.86 | 215200 |
| 2025-07-24 | -47.93 | $22.79 | 390000 |
| 2025-07-23 | -12.71 | $23.37 | 355932 |
| 2025-07-22 | -24.31 | $23.16 | 333500 |
| 2025-07-21 | -39.78 | $22.88 | 359500 |
| 2025-07-18 | -55.25 | $22.60 | 511400 |
| 2025-07-17 | -37.57 | $22.92 | 348400 |
| 2025-07-16 | -24.86 | $23.15 | 512106 |
| 2025-07-15 | -39.55 | $22.86 | 372406 |
| 2025-07-14 | -4.60 | $23.45 | 466619 |
| 2025-07-11 | -16.67 | $23.24 | 578042 |
| 2025-07-10 | -24.14 | $23.11 | 475600 |
| 2025-07-09 | -37.93 | $22.87 | 451000 |
| 2025-07-08 | -33.33 | $22.95 | 541300 |
| 2025-07-07 | -64.37 | $22.41 | 545100 |
| 2025-07-03 | -39.20 | $22.75 | 212300 |
| 2025-07-02 | -45.73 | $22.62 | 911908 |
| 2025-07-01 | -53.92 | $22.36 | 546243 |
| 2025-06-30 | -58.59 | $22.20 | 527772 |
| 2025-06-27 | -56.39 | $22.25 | 329000 |
| 2025-06-26 | -52.42 | $22.34 | 447949 |
| 2025-06-25 | -66.96 | $22.01 | 398413 |
| 2025-06-24 | -52.61 | $22.32 | 418500 |
| 2025-06-23 | -31.79 | $22.64 | 417556 |
| 2025-06-20 | -33.45 | $22.56 | 1.3M |
| 2025-06-18 | -22.41 | $22.88 | 458339 |
| 2025-06-17 | -27.59 | $22.73 | 473300 |
| 2025-06-16 | -18.97 | $22.98 | 489043 |
| 2025-06-13 | -10.34 | $23.23 | 480500 |
| 2025-06-12 | -1.07 | $23.41 | 679764 |
| 2025-06-11 | -8.78 | $22.95 | 642331 |
| 2025-06-10 | -14.72 | $22.79 | 674600 |
| 2025-06-09 | -11.70 | $22.87 | 639000 |
| 2025-06-06 | -7.61 | $22.41 | 538344 |
| 2025-06-05 | -15.79 | $21.90 | 286900 |
| 2025-06-04 | -20.24 | $21.79 | 625422 |
| 2025-06-03 | -27.94 | $21.60 | 321216 |
| 2025-06-02 | -28.74 | $21.58 | 470300 |
| 2025-05-30 | -22.67 | $21.73 | 514011 |
| 2025-05-29 | -10.89 | $22.02 | 439398 |
| 2025-05-28 | -16.55 | $21.80 | 354900 |
| 2025-05-27 | -14.19 | $21.87 | 540150 |
| 2025-05-23 | -36.82 | $21.20 | 393220 |
| 2025-05-22 | -44.93 | $20.96 | 432539 |
| 2025-05-21 | -42.57 | $21.03 | 434400 |
| 2025-05-20 | -17.23 | $21.78 | 589800 |
| 2025-05-19 | -1.14 | $21.94 | 425647 |
| 2025-05-16 | -2.45 | $21.72 | 550300 |
| 2025-05-15 | -8.50 | $21.16 | 482541 |
| 2025-05-14 | -28.00 | $20.77 | 710428 |
| 2025-05-13 | -28.00 | $20.77 | 653600 |
| 2025-05-12 | -20.50 | $20.92 | 747644 |
| 2025-05-09 | -59.50 | $20.14 | 643715 |
| 2025-05-08 | -64.91 | $20.26 | 647300 |
| 2025-05-07 | -84.54 | $20.08 | 561011 |
| 2025-05-06 | -81.77 | $20.30 | 539200 |
| 2025-05-05 | -83.93 | $20.31 | 685600 |
| 2025-05-02 | -70.02 | $21.18 | 833810 |
| 2025-05-01 | -81.30 | $20.63 | 717200 |
| 2025-04-30 | -88.57 | $20.17 | 989142 |
| 2025-04-29 | -92.50 | $20.02 | 1.4M |
| 2025-04-28 | -80.47 | $20.89 | 629556 |
| 2025-04-25 | -86.62 | $20.45 | 539395 |
| 2025-04-24 | -86.34 | $20.47 | 761096 |
| 2025-04-23 | -88.00 | $20.35 | 724160 |
| 2025-04-22 | -85.52 | $20.53 | 779120 |
| 2025-04-21 | -93.10 | $19.98 | 790002 |
| 2025-04-17 | -87.31 | $20.40 | 584400 |
| 2025-04-16 | -88.69 | $20.30 | 714647 |
| 2025-04-15 | -82.48 | $20.75 | 687880 |
| 2025-04-14 | -80.81 | $20.90 | 1.0M |
| 2025-04-11 | -90.38 | $20.25 | 1.6M |
| 2025-04-10 | -88.92 | $20.58 | 2.4M |
| 2025-04-09 | -67.52 | $23.80 | 1.1M |
| 2025-04-08 | -95.73 | $23.00 | 696164 |
| 2025-04-07 | -91.96 | $24.05 | 925347 |
| 2025-04-04 | -86.96 | $25.20 | 823708 |
| 2025-04-03 | -93.45 | $25.63 | 557046 |
| 2025-04-02 | -62.55 | $26.48 | 448820 |
| 2025-04-01 | -64.36 | $26.43 | 447520 |
| 2025-03-31 | -68.18 | $26.50 | 331880 |
| 2025-03-28 | -70.30 | $26.43 | 258737 |
| 2025-03-27 | -69.70 | $26.45 | 381360 |
| 2025-03-26 | -71.82 | $26.38 | 420900 |
| 2025-03-25 | -79.39 | $26.13 | 559320 |
| 2025-03-24 | -74.57 | $26.48 | 329582 |
| 2025-03-21 | -83.95 | $26.10 | 822535 |
| 2025-03-20 | -74.57 | $26.48 | 426960 |
| 2025-03-19 | -77.04 | $26.38 | 579880 |
| 2025-03-18 | -77.04 | $26.38 | 457860 |
| 2025-03-17 | -66.67 | $26.80 | 627846 |
| 2025-03-14 | -75.80 | $26.43 | 535490 |
| 2025-03-13 | -95.06 | $25.65 | 491680 |
| 2025-03-12 | -86.91 | $25.98 | 720600 |
| 2025-03-11 | -97.84 | $25.88 | 1.1M |
| 2025-03-10 | -76.56 | $26.92 | 1.3M |
| 2025-03-07 | -48.96 | $27.85 | 804000 |
| 2025-03-06 | -56.38 | $27.60 | 729529 |
| 2025-03-05 | -51.04 | $27.78 | 807760 |
| 2025-03-04 | -37.69 | $28.23 | 710640 |
| 2025-03-03 | -36.20 | $28.28 | 666891 |
| 2025-02-28 | -39.47 | $28.17 | 817992 |
| 2025-02-27 | -37.09 | $28.25 | 631598 |
| 2025-02-26 | -44.51 | $28.00 | 1.0M |
| 2025-02-25 | -25.82 | $28.63 | 1.4M |
| 2025-02-24 | -75.97 | $27.00 | 766160 |
| 2025-02-21 | -76.52 | $26.98 | 692160 |
| 2025-02-20 | -83.43 | $26.73 | 577826 |
| 2025-02-19 | -97.78 | $26.23 | 763694 |
| 2025-02-18 | -88.57 | $26.65 | 623022 |
| 2025-02-14 | -94.63 | $26.58 | 580549 |
| 2025-02-13 | -88.66 | $26.78 | 598804 |
| 2025-02-12 | -95.52 | $26.55 | 398760 |
| 2025-02-11 | -82.09 | $27.00 | 506880 |
| 2025-02-10 | -85.07 | $26.90 | 658870 |
| 2025-02-07 | -87.75 | $27.10 | 485884 |
| 2025-02-06 | -90.74 | $27.30 | 702708 |
| 2025-02-05 | -88.89 | $27.35 | 801241 |
| 2025-02-04 | -85.54 | $27.68 | 415360 |
| 2025-02-03 | -91.67 | $27.55 | 370720 |
| 2025-01-31 | -56.25 | $28.40 | 401680 |
| 2025-01-30 | -59.17 | $28.33 | 359083 |
| 2025-01-29 | -85.42 | $27.70 | 601466 |
| 2025-01-28 | -68.28 | $28.20 | 474458 |
| 2025-01-27 | -14.54 | $29.42 | 404532 |
| 2025-01-24 | -22.47 | $28.83 | 345320 |
| 2025-01-23 | -19.31 | $28.78 | 377826 |
| 2025-01-22 | -25.75 | $28.63 | 456960 |
| 2025-01-21 | -4.29 | $29.13 | 490324 |
| 2025-01-17 | -24.00 | $28.80 | 333024 |
| 2025-01-16 | -31.48 | $28.75 | 304080 |
| 2025-01-15 | -47.99 | $28.45 | 351692 |
| 2025-01-14 | -47.99 | $28.45 | 465960 |
| 2025-01-13 | -53.69 | $28.28 | 431829 |
| 2025-01-10 | -63.76 | $27.98 | 392720 |
| 2025-01-08 | -36.24 | $28.80 | 415520 |
| 2025-01-07 | -50.34 | $28.38 | 342960 |
| 2025-01-06 | -44.26 | $28.60 | 385899 |
| 2025-01-03 | -37.70 | $28.80 | 733002 |
| 2025-01-02 | -43.49 | $28.68 | 331984 |
| 2024-12-31 | -57.51 | $28.40 | 643960 |
| 2024-12-30 | -74.87 | $27.88 | 369690 |
| 2024-12-27 | -75.86 | $27.95 | 371950 |
| 2024-12-26 | -75.27 | $28.05 | 653480 |
| 2024-12-24 | -75.70 | $28.03 | 232280 |
| 2024-12-23 | -85.66 | $27.60 | 849500 |
| 2024-12-20 | -83.15 | $27.93 | 1.4M |
| 2024-12-19 | -99.33 | $27.33 | 562640 |
| 2024-12-18 | -100.00 | $27.68 | 519280 |
| 2024-12-17 | -91.47 | $29.10 | 512476 |
| 2024-12-16 | -84.07 | $29.30 | 584080 |
| 2024-12-13 | -82.37 | $29.35 | 727150 |
| 2024-12-12 | -89.00 | $29.28 | 707381 |
| 2024-12-11 | -86.13 | $29.45 | 924720 |
| 2024-12-10 | -93.81 | $29.13 | 643600 |
| 2024-12-09 | -88.95 | $29.42 | 1.1M |
| 2024-12-06 | -93.07 | $29.20 | 408142 |
| 2024-12-05 | -84.64 | $29.65 | 410326 |
| 2024-12-04 | -83.15 | $29.73 | 583687 |
| 2024-12-03 | -78.53 | $30.03 | 671258 |
| 2024-12-02 | -70.13 | $30.50 | 497218 |
| 2024-11-29 | -64.76 | $30.80 | 238480 |
| 2024-11-27 | -65.26 | $30.80 | 523975 |
| 2024-11-26 | -61.29 | $31.18 | 504440 |
| 2024-11-25 | -60.13 | $31.25 | 756320 |
| 2024-11-22 | -62.11 | $31.13 | 586040 |
| 2024-11-21 | -61.29 | $31.18 | 476200 |
| 2024-11-20 | -73.53 | $30.45 | 588200 |
| 2024-11-19 | -78.43 | $30.15 | 482720 |
| 2024-11-18 | -81.80 | $29.98 | 950840 |
| 2024-11-15 | -88.12 | $30.15 | 1.3M |
| 2024-11-14 | -99.39 | $31.43 | 1.2M |
| 2024-11-13 | -93.98 | $32.73 | 473678 |
| 2024-11-12 | -93.82 | $33.13 | 535504 |
| 2024-11-11 | -77.65 | $33.68 | 533294 |
| 2024-11-08 | -72.65 | $33.85 | 780400 |
| 2024-11-07 | -73.53 | $33.82 | 583251 |
| 2024-11-06 | -66.30 | $33.90 | 792160 |
| 2024-11-05 | -78.63 | $33.45 | 544160 |
| 2024-11-04 | -71.78 | $33.70 | 355647 |
| 2024-11-01 | -79.45 | $33.42 | 359320 |
| 2024-10-31 | -66.30 | $33.90 | 298912 |
| 2024-10-30 | -52.05 | $34.42 | 143859 |
| 2024-10-29 | -53.15 | $34.38 | 197645 |
| 2024-10-28 | -46.30 | $34.63 | 208080 |
| 2024-10-25 | -58.08 | $34.20 | 217160 |
| 2024-10-24 | -44.38 | $34.70 | 217968 |
| 2024-10-23 | -43.01 | $34.75 | 251964 |
| 2024-10-22 | -43.01 | $34.75 | 286822 |
| 2024-10-21 | -31.51 | $35.17 | 286300 |
| 2024-10-18 | -3.84 | $36.18 | 315105 |
| 2024-10-17 | -4.25 | $36.05 | 373167 |
| 2024-10-16 | -4.46 | $35.88 | 652407 |
| 2024-10-15 | -11.38 | $34.85 | 415611 |
| 2024-10-14 | -26.15 | $34.28 | 586609 |
| 2024-10-11 | -77.06 | $33.17 | 241448 |
| 2024-10-10 | -89.45 | $32.90 | 268760 |
| 2024-10-09 | -85.71 | $33.05 | 183000 |
| 2024-10-08 | -88.21 | $32.98 | 189724 |
| 2024-10-07 | -84.91 | $33.05 | 197186 |
| 2024-10-04 | -76.89 | $33.22 | 251485 |
| 2024-10-03 | -71.70 | $33.33 | 170403 |
| 2024-10-02 | -66.04 | $33.45 | 252332 |
| 2024-10-01 | -59.91 | $33.58 | 271258 |
| 2024-09-30 | -41.28 | $33.95 | 336920 |
| 2024-09-27 | -48.80 | $33.63 | 214258 |
| 2024-09-26 | -48.80 | $33.63 | 230454 |
| 2024-09-25 | -37.20 | $33.92 | 238419 |
| 2024-09-24 | -30.00 | $34.10 | 263240 |
| 2024-09-23 | -26.00 | $34.20 | 183720 |
| 2024-09-20 | -34.00 | $34.00 | 1.4M |
| 2024-09-19 | -18.80 | $34.38 | 274080 |
| 2024-09-18 | -20.80 | $34.33 | 300898 |
| 2024-09-17 | -10.96 | $34.38 | 277080 |
| 2024-09-16 | -11.11 | $34.35 | 276720 |
| 2024-09-13 | 0.00 | $34.40 | 259760 |
| 2024-09-12 | -13.51 | $33.95 | 323413 |
| 2024-09-11 | -55.68 | $33.17 | 423496 |
| 2024-09-10 | -21.62 | $33.80 | 283808 |
| 2024-09-09 | -54.05 | $33.20 | 294335 |
| 2024-09-06 | -43.24 | $33.40 | 342749 |
| 2024-09-05 | -35.14 | $33.55 | 337935 |
| 2024-09-04 | -48.65 | $33.30 | 212450 |
| 2024-09-03 | -57.84 | $33.13 | 336650 |
| 2024-08-30 | -70.00 | $32.80 | 560680 |
| 2024-08-29 | -53.50 | $33.13 | 485924 |
| 2024-08-28 | -47.67 | $33.55 | 346840 |
| 2024-08-27 | -63.91 | $33.42 | 468848 |
| 2024-08-26 | -69.82 | $33.22 | 412290 |
| 2024-08-23 | -57.69 | $33.63 | 1.2M |
| 2024-08-22 | -57.69 | $33.63 | 428720 |
| 2024-08-21 | -41.72 | $34.17 | 213168 |
| 2024-08-20 | -59.17 | $33.58 | 160565 |
| 2024-08-19 | -47.34 | $33.98 | 236840 |
| 2024-08-16 | -60.65 | $33.53 | 248403 |
| 2024-08-15 | -63.91 | $33.42 | 262770 |
| 2024-08-14 | -68.05 | $33.28 | 236296 |
| 2024-08-13 | -64.50 | $33.40 | 329565 |
| 2024-08-12 | -71.30 | $33.17 | 286009 |
| 2024-08-09 | -60.06 | $33.55 | 231298 |
| 2024-08-08 | -60.06 | $33.55 | 231063 |
| 2024-08-07 | -71.30 | $33.17 | 273920 |
| 2024-08-06 | -47.94 | $33.60 | 463606 |
| 2024-08-05 | -56.92 | $33.03 | 571882 |
| 2024-08-02 | -39.74 | $33.78 | 515540 |
| 2024-08-01 | -36.11 | $33.80 | 434829 |
| 2024-07-31 | -15.21 | $34.83 | 660028 |
| 2024-07-30 | -0.63 | $35.25 | 355120 |
| 2024-07-29 | -0.42 | $35.03 | 294369 |
| 2024-07-26 | -3.16 | $34.88 | 215800 |
| 2024-07-25 | -16.15 | $34.25 | 299743 |
| 2024-07-24 | -19.39 | $34.08 | 278095 |
| 2024-07-23 | -11.00 | $34.42 | 362765 |
| 2024-07-22 | -20.12 | $33.98 | 237368 |
| 2024-07-19 | -28.42 | $33.58 | 239530 |
| 2024-07-18 | -22.82 | $33.85 | 300480 |
| 2024-07-17 | -7.26 | $34.60 | 287214 |
| 2024-07-16 | -7.10 | $34.45 | 411240 |
| 2024-07-15 | -1.76 | $33.73 | 362720 |
| 2024-07-12 | -5.93 | $33.00 | 282680 |
| 2024-07-11 | -9.29 | $32.73 | 392022 |
| 2024-07-10 | -1.92 | $31.85 | 222138 |
| 2024-07-09 | -8.33 | $31.50 | 258454 |
| 2024-07-08 | -5.00 | $31.58 | 340320 |
| 2024-07-05 | -10.00 | $30.92 | 194640 |
| 2024-07-03 | -13.89 | $30.85 | 105240 |
| 2024-07-02 | -15.43 | $30.78 | 178498 |
| 2024-07-01 | -29.71 | $30.53 | 219862 |
| 2024-06-28 | -7.03 | $30.92 | 528722 |
| 2024-06-27 | -11.64 | $30.78 | 244529 |
| 2024-06-26 | -26.22 | $30.35 | 208120 |
| 2024-06-25 | -22.47 | $30.45 | 218210 |
| 2024-06-24 | -14.98 | $30.65 | 237680 |
| 2024-06-21 | -23.22 | $30.43 | 931095 |
| 2024-06-20 | -29.96 | $30.25 | 297530 |
| 2024-06-18 | -10.11 | $30.78 | 206680 |
| 2024-06-17 | -16.85 | $30.60 | 290080 |
| 2024-06-14 | -23.22 | $30.43 | 216226 |
| 2024-06-13 | -32.58 | $30.18 | 261720 |
| 2024-06-12 | -43.07 | $29.90 | 418605 |
| 2024-06-11 | -56.42 | $29.50 | 443210 |
| 2024-06-10 | -57.20 | $29.48 | 242740 |
| 2024-06-07 | -44.75 | $29.80 | 260960 |
| 2024-06-06 | -21.40 | $30.40 | 225837 |
| 2024-06-05 | -22.18 | $30.38 | 269000 |
| 2024-06-04 | -22.18 | $30.38 | 387932 |
| 2024-06-03 | -45.53 | $29.78 | 216011 |
| 2024-05-31 | -52.53 | $29.60 | 375920 |
| 2024-05-30 | -68.09 | $29.20 | 262840 |
| 2024-05-29 | -97.28 | $28.45 | 385609 |
| 2024-05-28 | -83.67 | $28.90 | 301187 |
| 2024-05-24 | -72.24 | $29.18 | 177802 |
| 2024-05-23 | -77.55 | $29.05 | 240758 |
| 2024-05-22 | -49.80 | $29.73 | 289272 |
| 2024-05-21 | -29.39 | $30.23 | 273209 |
| 2024-05-20 | -31.43 | $30.18 | 205410 |
| 2024-05-17 | -21.22 | $30.43 | 363329 |
| 2024-05-16 | -20.80 | $30.43 | 243373 |
| 2024-05-15 | -18.97 | $30.40 | 266360 |
| 2024-05-14 | -8.18 | $30.45 | 207015 |
| 2024-05-13 | -16.26 | $30.20 | 225680 |
| 2024-05-10 | -26.64 | $29.90 | 299117 |
| 2024-05-09 | -26.64 | $29.90 | 193117 |
| 2024-05-08 | -47.40 | $29.30 | 297371 |
| 2024-05-07 | -26.64 | $29.90 | 396964 |
| 2024-05-06 | -9.57 | $30.33 | 273568 |
| 2024-05-03 | -31.91 | $29.70 | 331200 |
| 2024-05-02 | -4.55 | $29.88 | 339264 |
| 2024-05-01 | -50.00 | $28.88 | 386840 |
| 2024-04-30 | -34.09 | $29.23 | 582214 |
| 2024-04-29 | -34.21 | $29.20 | 445000 |
| 2024-04-26 | -32.89 | $29.23 | 468322 |
| 2024-04-25 | -29.82 | $29.30 | 309560 |
| 2024-04-24 | -13.60 | $29.67 | 299240 |
| 2024-04-23 | -13.60 | $29.67 | 317640 |
| 2024-04-22 | -16.10 | $29.42 | 294017 |
| 2024-04-19 | -37.56 | $28.98 | 448175 |
| 2024-04-18 | -58.54 | $28.55 | 461444 |
| 2024-04-17 | -71.67 | $28.03 | 231053 |
| 2024-04-16 | -77.92 | $27.88 | 384486 |
| 2024-04-15 | -64.58 | $28.20 | 302622 |
| 2024-04-12 | -55.42 | $28.42 | 257846 |
| 2024-04-11 | -52.08 | $28.50 | 377440 |
| 2024-04-10 | -60.42 | $28.30 | 542643 |
| 2024-04-09 | 0.00 | $29.75 | 381374 |
| 2024-04-08 | -32.00 | $28.88 | 281606 |
| 2024-04-05 | -57.39 | $28.33 | 240880 |
| 2024-04-04 | -56.52 | $28.35 | 410880 |
| 2024-04-03 | -58.70 | $28.30 | 283880 |
| 2024-04-02 | -69.57 | $28.05 | 472088 |
| 2024-04-01 | -63.43 | $28.33 | 263440 |
| 2024-03-28 | -46.64 | $28.78 | 418760 |
| 2024-03-27 | -60.35 | $28.48 | 408673 |
| 2024-03-26 | -77.89 | $27.98 | 442360 |
| 2024-03-25 | -63.16 | $28.40 | 252738 |
| 2024-03-22 | -68.42 | $28.25 | 329979 |
| 2024-03-21 | -51.58 | $28.73 | 265579 |
| 2024-03-20 | -64.91 | $28.35 | 383280 |
| 2024-03-19 | -90.18 | $27.63 | 617794 |
| 2024-03-18 | -92.92 | $28.23 | 272581 |
| 2024-03-15 | -77.83 | $28.55 | 585775 |
| 2024-03-14 | -87.26 | $28.35 | 347366 |
| 2024-03-13 | -54.19 | $29.10 | 266861 |
| 2024-03-12 | -52.71 | $29.13 | 246200 |
| 2024-03-11 | -40.29 | $29.40 | 242137 |
| 2024-03-08 | -35.44 | $29.50 | 320809 |
| 2024-03-07 | -59.71 | $29.00 | 329520 |
| 2024-03-06 | -54.85 | $29.10 | 549777 |
| 2024-03-05 | -58.25 | $29.03 | 410880 |
| 2024-03-04 | -16.99 | $29.88 | 734879 |
| 2024-03-01 | -30.86 | $29.85 | 377576 |
| 2024-02-29 | -52.16 | $29.50 | 589560 |
| 2024-02-28 | -59.53 | $29.55 | 527529 |
| 2024-02-27 | -66.94 | $29.38 | 767194 |
| 2024-02-26 | -99.46 | $28.40 | 541203 |
| 2024-02-23 | -83.55 | $29.15 | 305200 |
| 2024-02-22 | -88.06 | $28.98 | 419418 |
| 2024-02-21 | -84.30 | $29.15 | 262920 |
| 2024-02-20 | -85.06 | $29.18 | 307000 |
| 2024-02-16 | -84.94 | $29.20 | 326445 |
| 2024-02-15 | -77.08 | $29.55 | 400659 |
| 2024-02-14 | -95.51 | $28.73 | 358080 |
| 2024-02-13 | -96.18 | $28.70 | 465760 |
| 2024-02-12 | -75.91 | $30.15 | 380160 |
| 2024-02-09 | -89.66 | $29.58 | 600680 |
| 2024-02-08 | -92.67 | $29.42 | 595600 |
| 2024-02-07 | -99.42 | $29.18 | 423182 |
| 2024-02-06 | -99.38 | $29.53 | 506447 |
| 2024-02-05 | -97.94 | $29.60 | 357735 |
| 2024-02-02 | -94.21 | $30.28 | 422640 |
| 2024-02-01 | -83.14 | $30.80 | 479166 |
| 2024-01-31 | -96.82 | $30.70 | 460730 |
| 2024-01-30 | -92.35 | $31.48 | 363367 |
| 2024-01-29 | -88.14 | $31.90 | 306240 |
| 2024-01-26 | -91.53 | $31.80 | 311200 |
| 2024-01-25 | -83.05 | $32.05 | 357240 |
| 2024-01-24 | -95.59 | $31.68 | 293574 |
| 2024-01-23 | -89.29 | $32.00 | 367985 |
| 2024-01-22 | -73.93 | $32.43 | 500817 |
| 2024-01-19 | -75.08 | $32.48 | 389440 |
| 2024-01-18 | -94.25 | $31.88 | 323534 |
| 2024-01-17 | -87.27 | $32.48 | 544754 |
| 2024-01-16 | -94.37 | $33.35 | 274720 |
| 2024-01-12 | -85.10 | $33.73 | 277040 |
| 2024-01-11 | -47.78 | $33.75 | 371080 |
| 2024-01-10 | -40.48 | $34.03 | 329846 |
| 2024-01-09 | -44.09 | $33.85 | 240044 |
| 2024-01-08 | -38.72 | $34.08 | 455520 |
| 2024-01-05 | -45.32 | $33.53 | 269400 |
| 2024-01-04 | -39.77 | $33.82 | 277167 |
| 2024-01-03 | -44.17 | $33.55 | 381840 |
| 2024-01-02 | -31.19 | $34.20 | 507464 |
| 2023-12-29 | -33.00 | $33.60 | 356700 |
| 2023-12-28 | -23.24 | $34.28 | 222741 |
| 2023-12-27 | -25.39 | $34.13 | 261320 |
| 2023-12-26 | -23.60 | $34.13 | 350240 |
| 2023-12-22 | -30.93 | $33.58 | 447363 |
| 2023-12-21 | -26.67 | $33.90 | 458040 |
| 2023-12-20 | -24.27 | $34.08 | 457998 |
| 2023-12-19 | -22.61 | $34.17 | 329413 |
| 2023-12-18 | -21.18 | $34.28 | 401761 |
| 2023-12-15 | -14.38 | $34.80 | 1.2M |
| 2023-12-14 | -7.45 | $35.33 | 867440 |
| 2023-12-13 | -1.92 | $33.35 | 462552 |
| 2023-12-12 | -12.70 | $31.48 | 316040 |
| 2023-12-11 | -6.85 | $31.58 | 348000 |
| 2023-12-08 | -5.93 | $31.63 | 299027 |
| 2023-12-07 | -3.70 | $31.75 | 758280 |
| 2023-12-06 | -9.90 | $30.92 | 299840 |
| 2023-12-05 | -3.41 | $30.80 | 326642 |
| 2023-12-04 | -3.86 | $30.78 | 285600 |
| 2023-12-01 | -1.20 | $30.65 | 370888 |
| 2023-11-30 | -23.08 | $29.15 | 390333 |
| 2023-11-29 | -18.72 | $29.20 | 278040 |
| 2023-11-28 | -18.13 | $29.10 | 313240 |
| 2023-11-27 | -21.41 | $28.90 | 261294 |
| 2023-11-24 | -18.25 | $29.03 | 150412 |
| 2023-11-22 | -25.06 | $28.75 | 221754 |
| 2023-11-21 | -29.20 | $28.58 | 236446 |
| 2023-11-20 | -11.68 | $29.30 | 352520 |
| 2023-11-17 | -17.76 | $29.05 | 304176 |
| 2023-11-16 | -27.49 | $28.65 | 300236 |
| 2023-11-15 | -9.25 | $29.40 | 324694 |
| 2023-11-14 | -14.11 | $29.20 | 402388 |
| 2023-11-13 | -61.56 | $27.25 | 249170 |
| 2023-11-10 | -60.34 | $27.30 | 247100 |
| 2023-11-09 | -70.56 | $26.88 | 499760 |
| 2023-11-08 | -48.18 | $27.80 | 361320 |
| 2023-11-07 | -16.55 | $29.10 | 397059 |
| 2023-11-06 | -7.30 | $29.48 | 407238 |
| 2023-11-03 | -11.68 | $29.30 | 418560 |
| 2023-11-02 | -18.13 | $28.38 | 496564 |
| 2023-11-01 | -66.47 | $26.78 | 537522 |
| 2023-10-31 | -62.84 | $26.90 | 602841 |
| 2023-10-30 | -83.08 | $26.23 | 371534 |
| 2023-10-27 | -89.84 | $26.15 | 559080 |
| 2023-10-26 | -87.86 | $26.30 | 275768 |
| 2023-10-25 | -100.00 | $25.83 | 388412 |
| 2023-10-24 | -88.07 | $26.60 | 355894 |
| 2023-10-23 | -98.58 | $26.23 | 406160 |
| 2023-10-20 | -99.43 | $26.45 | 503110 |
| 2023-10-19 | -99.23 | $26.78 | 425495 |
| 2023-10-18 | -95.46 | $27.35 | 433039 |
| 2023-10-17 | -79.09 | $28.28 | 569280 |
| 2023-10-16 | -79.64 | $28.25 | 486160 |
| 2023-10-13 | -89.64 | $27.70 | 389011 |
| 2023-10-12 | -83.27 | $28.05 | 371776 |
| 2023-10-11 | -68.18 | $28.88 | 218400 |
| 2023-10-10 | -74.55 | $28.53 | 263112 |
| 2023-10-09 | -72.36 | $28.65 | 362000 |
| 2023-10-06 | -83.64 | $28.03 | 373897 |
| 2023-10-05 | -83.27 | $28.05 | 414810 |
| 2023-10-04 | -85.74 | $27.95 | 237020 |
| 2023-10-03 | -95.40 | $27.40 | 335564 |
| 2023-10-02 | -95.40 | $28.17 | 477080 |
| 2023-09-29 | -97.01 | $28.58 | 602018 |
| 2023-09-28 | -91.23 | $29.10 | 445600 |
| 2023-09-27 | -98.14 | $28.75 | 377355 |
| 2023-09-26 | -98.03 | $29.05 | 512186 |
| 2023-09-25 | -98.94 | $29.35 | 650122 |
| 2023-09-22 | -98.78 | $29.98 | 374186 |
| 2023-09-21 | -99.45 | $30.40 | 501247 |
| 2023-09-20 | -72.20 | $31.90 | 312588 |
| 2023-09-19 | -77.29 | $31.75 | 183720 |
| 2023-09-18 | -83.05 | $31.58 | 289200 |
| 2023-09-15 | -51.86 | $32.50 | 827002 |
| 2023-09-14 | -65.42 | $32.10 | 260360 |
| 2023-09-13 | -96.82 | $31.20 | 275286 |
| 2023-09-12 | -94.29 | $31.88 | 218360 |
| 2023-09-11 | -98.70 | $31.90 | 218490 |
| 2023-09-08 | -96.36 | $32.25 | 195658 |
| 2023-09-07 | -100.00 | $32.33 | 309521 |
| 2023-09-06 | -90.23 | $32.95 | 227890 |
| 2023-09-05 | -93.39 | $32.80 | 301338 |
| 2023-09-01 | -90.38 | $33.33 | 169451 |
| 2023-08-31 | -88.65 | $33.42 | 271531 |
| 2023-08-30 | -82.69 | $33.73 | 162018 |
| 2023-08-29 | -82.69 | $33.73 | 254400 |
| 2023-08-28 | -91.92 | $33.25 | 241711 |
| 2023-08-25 | -91.35 | $33.28 | 198240 |
| 2023-08-24 | -91.35 | $33.28 | 284040 |
| 2023-08-23 | -89.04 | $33.40 | 320080 |
| 2023-08-22 | -97.49 | $32.98 | 237048 |
| 2023-08-21 | -99.01 | $33.05 | 332000 |
| 2023-08-18 | -89.05 | $33.80 | 243726 |
| 2023-08-17 | -97.82 | $33.55 | 580294 |
| 2023-08-16 | -97.27 | $33.75 | 688414 |
| 2023-08-15 | -66.67 | $36.23 | 325130 |
| 2023-08-14 | -50.37 | $36.67 | 249480 |
| 2023-08-11 | -27.78 | $37.28 | 325344 |
| 2023-08-10 | -21.48 | $37.45 | 246938 |
| 2023-08-09 | -19.63 | $37.50 | 398658 |
| 2023-08-08 | -2.30 | $37.45 | 441329 |
| 2023-08-07 | -27.62 | $36.85 | 236493 |
| 2023-08-04 | -63.33 | $36.10 | 302120 |
| 2023-08-03 | -64.29 | $36.08 | 313856 |
| 2023-08-02 | -63.05 | $36.15 | 241360 |
| 2023-08-01 | -50.74 | $36.40 | 183992 |
| 2023-07-31 | -26.11 | $36.90 | 272128 |
| 2023-07-28 | -43.35 | $36.55 | 454172 |
| 2023-07-27 | -44.34 | $36.53 | 313374 |
| 2023-07-26 | -20.00 | $37.00 | 232920 |
| 2023-07-25 | -41.86 | $36.53 | 163441 |
| 2023-07-24 | -14.07 | $37.05 | 301560 |
| 2023-07-21 | -39.93 | $36.30 | 199680 |
| 2023-07-20 | -34.63 | $36.45 | 226685 |
| 2023-07-19 | -27.56 | $36.65 | 198010 |
| 2023-07-18 | -44.17 | $36.18 | 280893 |
| 2023-07-17 | -54.06 | $35.90 | 294139 |
| 2023-07-14 | -28.27 | $36.63 | 292716 |
| 2023-07-13 | -9.89 | $37.15 | 264672 |
| 2023-07-12 | -44.17 | $36.18 | 266182 |
| 2023-07-11 | -19.62 | $36.73 | 325880 |
| 2023-07-10 | -23.40 | $36.63 | 253052 |
| 2023-07-07 | -29.06 | $36.48 | 262611 |
| 2023-07-06 | -49.63 | $35.95 | 225488 |
| 2023-07-05 | -35.82 | $36.32 | 254761 |
| 2023-07-03 | -25.37 | $36.60 | 180120 |
| 2023-06-30 | -35.52 | $36.25 | 355289 |
| 2023-06-29 | -27.69 | $36.38 | 279760 |
| 2023-06-28 | -47.08 | $35.75 | 256440 |
| 2023-06-27 | -33.23 | $36.20 | 254600 |
| 2023-06-26 | -22.08 | $36.28 | 259360 |
| 2023-06-23 | -56.29 | $34.73 | 549492 |
| 2023-06-22 | -41.06 | $35.42 | 252600 |
| 2023-06-21 | -29.36 | $35.95 | 207320 |
| 2023-06-20 | -20.53 | $36.35 | 194800 |
| 2023-06-16 | -4.42 | $37.08 | 552454 |
| 2023-06-15 | -5.52 | $37.03 | 239282 |
| 2023-06-14 | -23.84 | $36.20 | 266360 |
| 2023-06-13 | -24.28 | $36.18 | 256220 |
| 2023-06-12 | -23.84 | $36.20 | 222520 |
| 2023-06-09 | -21.63 | $36.30 | 201802 |
| 2023-06-08 | -17.22 | $36.50 | 380446 |
| 2023-06-07 | -3.31 | $37.13 | 496480 |
| 2023-06-06 | -15.45 | $35.65 | 240155 |
| 2023-06-05 | -37.90 | $34.88 | 266637 |
| 2023-06-02 | -28.57 | $35.20 | 304120 |
| 2023-06-01 | -58.60 | $34.17 | 300593 |
| 2023-05-31 | -43.15 | $34.70 | 503078 |
| 2023-05-30 | -37.90 | $34.88 | 361600 |
| 2023-05-26 | -61.22 | $34.08 | 1.1M |
| 2023-05-25 | -98.43 | $33.05 | 332056 |
| 2023-05-24 | -98.04 | $33.68 | 237842 |
| 2023-05-23 | -65.84 | $34.58 | 316148 |
| 2023-05-22 | -84.36 | $34.13 | 291714 |
| 2023-05-19 | -89.71 | $34.00 | 375322 |
| 2023-05-18 | -76.13 | $34.33 | 444454 |
| 2023-05-17 | -49.38 | $34.98 | 246579 |
| 2023-05-16 | -69.14 | $34.50 | 298202 |
| 2023-05-15 | -46.50 | $35.05 | 315880 |
| 2023-05-12 | -52.67 | $34.90 | 261240 |
| 2023-05-11 | -44.44 | $35.10 | 294600 |
| 2023-05-10 | -45.68 | $35.07 | 391284 |
| 2023-05-09 | -17.70 | $35.75 | 544926 |
| 2023-05-08 | -9.87 | $35.85 | 442400 |
| 2023-05-05 | -22.75 | $35.55 | 396360 |
| 2023-05-04 | -18.37 | $35.53 | 456240 |
| 2023-05-03 | -39.30 | $34.93 | 677491 |
| 2023-05-02 | -59.65 | $34.35 | 525000 |
| 2023-05-01 | -40.35 | $34.90 | 333560 |
| 2023-04-28 | -30.88 | $35.17 | 331098 |
| 2023-04-27 | -45.61 | $34.75 | 349493 |
| 2023-04-26 | -61.24 | $34.17 | 445400 |
| 2023-04-25 | -47.17 | $34.13 | 343600 |
| 2023-04-24 | -28.28 | $34.80 | 282240 |
| 2023-04-21 | -22.68 | $34.83 | 290216 |
| 2023-04-20 | -20.45 | $34.95 | 367773 |
| 2023-04-19 | -13.94 | $35.30 | 364209 |
| 2023-04-18 | -19.52 | $35.00 | 285964 |
| 2023-04-17 | -16.36 | $35.17 | 447160 |
| 2023-04-14 | -22.30 | $34.85 | 442648 |
| 2023-04-13 | -17.66 | $35.10 | 506080 |
| 2023-04-12 | -17.10 | $35.13 | 627480 |
| 2023-04-11 | -21.35 | $34.98 | 725792 |
| 2023-04-10 | -21.35 | $34.98 | 822865 |
| 2023-04-06 | -19.79 | $35.25 | 3.6M |
| 2023-04-05 | -55.28 | $33.38 | 322840 |
| 2023-04-04 | -57.62 | $33.45 | 436800 |
| 2023-04-03 | -57.09 | $34.03 | 370169 |
| 2023-03-31 | -53.88 | $34.35 | 440526 |
| 2023-03-30 | -58.90 | $33.95 | 378840 |
| 2023-03-29 | -60.15 | $33.85 | 752649 |
| 2023-03-28 | -71.05 | $32.98 | 1.1M |
| 2023-03-27 | -87.72 | $31.65 | 389689 |
| 2023-03-24 | -85.46 | $31.83 | 365765 |
| 2023-03-23 | -99.61 | $31.03 | 545004 |
| 2023-03-22 | -99.55 | $32.08 | 582890 |
| 2023-03-21 | -88.96 | $33.22 | 547377 |
| 2023-03-20 | -93.57 | $32.98 | 555047 |
| 2023-03-17 | -93.90 | $33.00 | 821280 |
| 2023-03-16 | -96.27 | $33.78 | 455405 |
| 2023-03-15 | -89.40 | $34.95 | 468520 |
| 2023-03-14 | -98.29 | $34.90 | 431600 |
| 2023-03-13 | -91.71 | $35.45 | 526958 |
| 2023-03-10 | -94.09 | $35.40 | 328526 |
| 2023-03-09 | -98.88 | $36.23 | 229089 |
| 2023-03-08 | -92.84 | $36.63 | 260240 |
| 2023-03-07 | -90.50 | $37.60 | 359238 |
| 2023-03-06 | -74.49 | $38.28 | 379206 |
| 2023-03-03 | -86.74 | $37.85 | 386934 |
| 2023-03-02 | -92.54 | $37.63 | 292928 |
| 2023-03-01 | -92.08 | $37.67 | 334372 |
| 2023-02-28 | -90.95 | $37.75 | 477560 |
| 2023-02-27 | -94.83 | $37.57 | 347720 |
| 2023-02-24 | -95.52 | $37.92 | 247340 |
| 2023-02-23 | -90.56 | $38.42 | 273015 |
| 2023-02-22 | -97.45 | $38.15 | 276568 |
| 2023-02-21 | -94.16 | $38.42 | 310246 |
| 2023-02-17 | -75.87 | $39.58 | 302920 |
| 2023-02-16 | -54.04 | $40.03 | 207067 |
| 2023-02-15 | -45.13 | $40.35 | 200200 |
| 2023-02-14 | -50.14 | $40.17 | 168582 |
| 2023-02-13 | -40.11 | $40.53 | 200399 |
| 2023-02-10 | -54.87 | $40.00 | 131774 |
| 2023-02-09 | -72.14 | $39.38 | 231243 |
| 2023-02-08 | -41.36 | $40.15 | 225240 |
| 2023-02-07 | -33.59 | $40.20 | 355960 |
| 2023-02-06 | -26.95 | $40.55 | 292800 |
| 2023-02-03 | -15.30 | $41.13 | 328652 |
| 2023-02-02 | -4.20 | $41.73 | 301540 |
| 2023-02-01 | -2.66 | $41.00 | 345450 |
| 2023-01-31 | -0.58 | $40.60 | 401294 |
| 2023-01-30 | -21.90 | $39.33 | 192080 |
| 2023-01-27 | -11.09 | $39.85 | 449320 |
| 2023-01-26 | -19.37 | $39.38 | 266362 |
| 2023-01-25 | -18.13 | $39.45 | 243413 |
| 2023-01-24 | -24.96 | $38.95 | 226887 |
| 2023-01-23 | -10.07 | $39.80 | 276880 |
| 2023-01-20 | -19.70 | $39.15 | 392027 |
| 2023-01-19 | -24.15 | $38.85 | 375200 |
| 2023-01-18 | -13.04 | $39.60 | 271840 |
| 2023-01-17 | -6.01 | $39.67 | 295645 |
| 2023-01-13 | -2.85 | $39.53 | 194528 |
| 2023-01-12 | 0.00 | $39.58 | 271129 |
| 2023-01-11 | -8.70 | $38.45 | 293360 |
| 2023-01-10 | -26.50 | $37.53 | 360592 |
| 2023-01-09 | -36.75 | $37.00 | 292129 |
| 2023-01-06 | -32.18 | $37.25 | 311980 |
| 2023-01-05 | -48.19 | $36.45 | 251763 |
| 2023-01-04 | -37.71 | $37.00 | 371678 |
| 2023-01-03 | -56.16 | $36.15 | 514006 |
| 2022-12-30 | -67.67 | $35.67 | 419336 |
| 2022-12-29 | -68.54 | $35.75 | 318920 |
| 2022-12-28 | -82.09 | $34.88 | 309000 |
| 2022-12-27 | -75.08 | $35.33 | 406976 |
| 2022-12-23 | -79.44 | $35.05 | 213648 |
| 2022-12-22 | -86.76 | $34.58 | 419120 |
| 2022-12-21 | -98.57 | $34.63 | 319920 |
| 2022-12-20 | -98.57 | $34.63 | 375093 |
| 2022-12-19 | -94.55 | $34.95 | 623000 |
| 2022-12-16 | -89.45 | $35.23 | 1.3M |
| 2022-12-15 | -98.41 | $37.05 | 426834 |
| 2022-12-14 | -89.00 | $37.48 | 446480 |
| 2022-12-13 | -86.28 | $37.60 | 616531 |
| 2022-12-12 | -91.38 | $37.45 | 442454 |
| 2022-12-09 | -85.71 | $38.20 | 225960 |
| 2022-12-08 | -89.73 | $38.10 | 258790 |
| 2022-12-07 | -79.45 | $38.40 | 495080 |
| 2022-12-06 | -90.42 | $38.10 | 349200 |
| 2022-12-05 | -91.29 | $38.53 | 350016 |
| 2022-12-02 | -66.67 | $39.33 | 535520 |
| 2022-12-01 | -85.35 | $38.82 | 425416 |
| 2022-11-30 | -68.62 | $39.60 | 680296 |
| 2022-11-29 | -67.72 | $40.08 | 325200 |
| 2022-11-28 | -83.33 | $39.30 | 326845 |
| 2022-11-25 | -77.58 | $39.60 | 107164 |
| 2022-11-23 | -84.80 | $39.23 | 232856 |
| 2022-11-22 | -75.05 | $39.73 | 276290 |
| 2022-11-21 | -71.15 | $39.93 | 238340 |
| 2022-11-18 | -80.51 | $39.45 | 363897 |
| 2022-11-17 | -89.28 | $39.00 | 373120 |
| 2022-11-16 | -91.92 | $39.03 | 329000 |
| 2022-11-15 | -81.82 | $39.53 | 494800 |
| 2022-11-14 | -72.73 | $39.98 | 429049 |
| 2022-11-11 | -60.20 | $40.60 | 269847 |
| 2022-11-10 | -65.86 | $40.32 | 517765 |
| 2022-11-09 | -94.81 | $38.65 | 262888 |
| 2022-11-08 | -68.85 | $40.00 | 411106 |
| 2022-11-07 | -48.52 | $40.63 | 403040 |
| 2022-11-04 | -48.61 | $40.60 | 295922 |
| 2022-11-03 | -62.02 | $39.58 | 589880 |
| 2022-11-02 | -34.19 | $41.33 | 488362 |
| 2022-11-01 | -36.93 | $41.15 | 587640 |
| 2022-10-31 | -1.52 | $43.48 | 373200 |
| 2022-10-28 | -0.76 | $43.53 | 372011 |
| 2022-10-27 | -11.35 | $42.70 | 335788 |
| 2022-10-26 | -5.43 | $42.23 | 283641 |
| 2022-10-25 | -2.55 | $41.97 | 257456 |
| 2022-10-24 | -14.39 | $40.45 | 376600 |
| 2022-10-21 | -28.22 | $40.23 | 397694 |
| 2022-10-20 | -50.19 | $39.58 | 372296 |
| 2022-10-19 | -55.26 | $39.55 | 288240 |
| 2022-10-18 | -54.36 | $40.40 | 402966 |
| 2022-10-17 | -52.62 | $40.53 | 405404 |
| 2022-10-14 | -64.19 | $39.75 | 385120 |
| 2022-10-13 | -61.94 | $39.95 | 328891 |
| 2022-10-12 | -72.44 | $39.15 | 358920 |
| 2022-10-11 | -75.71 | $38.98 | 487120 |
| 2022-10-10 | -89.30 | $37.95 | 256887 |
| 2022-10-07 | -94.99 | $37.48 | 374378 |
| 2022-10-06 | -91.65 | $37.80 | 433332 |
| 2022-10-05 | -94.34 | $38.25 | 369720 |
| 2022-10-04 | -81.88 | $39.80 | 384163 |
| 2022-10-03 | -84.54 | $39.58 | 321000 |
| 2022-09-30 | -86.47 | $39.42 | 302295 |
| 2022-09-29 | -95.17 | $38.70 | 262320 |
| 2022-09-28 | -85.37 | $39.58 | 365609 |
| 2022-09-27 | -98.52 | $38.60 | 314120 |
| 2022-09-26 | -93.38 | $39.53 | 387366 |
| 2022-09-23 | -94.03 | $41.63 | 302684 |
| 2022-09-22 | -90.36 | $42.33 | 296891 |
| 2022-09-21 | -100.00 | $42.88 | 219805 |
| 2022-09-20 | -86.18 | $43.95 | 208621 |
| 2022-09-19 | -73.53 | $44.60 | 259173 |
| 2022-09-16 | -75.00 | $44.75 | 455947 |
| 2022-09-15 | -93.41 | $44.18 | 175471 |
| 2022-09-14 | -86.72 | $44.50 | 238120 |
| 2022-09-13 | -71.09 | $45.23 | 203570 |
| 2022-09-12 | -46.04 | $46.40 | 163400 |
| 2022-09-09 | -61.03 | $45.70 | 148200 |
| 2022-09-08 | -70.66 | $45.25 | 276480 |
| 2022-09-07 | -76.02 | $45.00 | 260375 |
| 2022-09-06 | -94.22 | $44.15 | 208960 |
| 2022-09-02 | -95.51 | $44.30 | 184680 |
| 2022-09-01 | -91.01 | $44.50 | 250448 |
| 2022-08-31 | -100.00 | $44.88 | 392418 |
| 2022-08-30 | -92.42 | $45.65 | 163853 |
| 2022-08-29 | -91.89 | $45.83 | 233160 |
| 2022-08-26 | -98.35 | $46.03 | 196575 |
| 2022-08-25 | -85.57 | $46.68 | 215040 |
| 2022-08-24 | -98.96 | $46.05 | 246730 |
| 2022-08-23 | -99.35 | $46.28 | 328338 |
| 2022-08-22 | -98.87 | $46.45 | 371812 |
| 2022-08-19 | -83.33 | $47.18 | 237418 |
| 2022-08-18 | -70.32 | $47.75 | 296920 |
| 2022-08-17 | -61.64 | $48.13 | 311467 |
| 2022-08-16 | -55.94 | $48.38 | 218547 |
| 2022-08-15 | -66.21 | $47.93 | 133480 |
| 2022-08-12 | -74.89 | $47.55 | 189924 |
| 2022-08-11 | -81.74 | $47.25 | 154480 |
| 2022-08-10 | -93.61 | $46.73 | 235456 |
| 2022-08-09 | -88.18 | $47.10 | 218085 |
| 2022-08-08 | -85.82 | $47.20 | 186814 |
| 2022-08-05 | -91.25 | $46.97 | 203626 |
| 2022-08-04 | -90.12 | $47.18 | 281320 |
| 2022-08-03 | -73.58 | $47.85 | 331097 |
| 2022-08-02 | -56.30 | $48.55 | 333720 |
| 2022-08-01 | -11.85 | $50.35 | 212752 |
| 2022-07-29 | -3.70 | $50.68 | 220404 |
| 2022-07-28 | -9.38 | $49.97 | 178734 |
| 2022-07-27 | -21.08 | $49.40 | 144730 |
| 2022-07-26 | -4.52 | $49.95 | 133800 |
| 2022-07-25 | -12.31 | $49.63 | 168326 |
| 2022-07-22 | -24.81 | $48.75 | 131600 |
| 2022-07-21 | -37.02 | $48.43 | 192964 |
| 2022-07-20 | -12.23 | $49.00 | 232840 |
| 2022-07-19 | -6.51 | $49.00 | 226800 |
| 2022-07-18 | -19.16 | $48.45 | 249936 |
| 2022-07-15 | -15.79 | $48.53 | 224720 |
| 2022-07-14 | -43.55 | $47.75 | 152240 |
| 2022-07-13 | -54.70 | $47.43 | 126480 |
| 2022-07-12 | -42.51 | $47.78 | 115564 |
| 2022-07-11 | -57.49 | $47.35 | 144286 |
| 2022-07-08 | -45.99 | $47.68 | 179800 |
| 2022-07-07 | -29.62 | $48.15 | 120000 |
| 2022-07-06 | -17.12 | $48.55 | 219164 |
| 2022-07-05 | -10.27 | $48.75 | 266040 |
| 2022-07-01 | -16.10 | $48.58 | 153360 |
| 2022-06-30 | -49.66 | $47.60 | 211578 |
| 2022-06-29 | -41.78 | $47.83 | 181171 |
| 2022-06-28 | -44.63 | $47.83 | 175372 |
| 2022-06-27 | -56.10 | $47.93 | 258320 |
| 2022-06-24 | -63.37 | $47.65 | 594320 |
| 2022-06-23 | -53.73 | $48.05 | 189848 |
| 2022-06-22 | -83.13 | $46.83 | 297018 |
| 2022-06-21 | -99.25 | $46.33 | 261039 |
| 2022-06-17 | -79.90 | $47.10 | 978160 |
| 2022-06-16 | -92.46 | $46.60 | 467332 |
| 2022-06-15 | -46.48 | $48.43 | 440968 |
| 2022-06-14 | -80.40 | $47.08 | 477689 |
| 2022-06-13 | -89.65 | $47.25 | 485616 |
| 2022-06-10 | -62.13 | $48.18 | 272416 |
| 2022-06-09 | -53.21 | $47.63 | 196428 |
| 2022-06-08 | -50.80 | $47.75 | 235419 |
| 2022-06-07 | -23.81 | $49.03 | 223680 |
| 2022-06-06 | -37.71 | $48.30 | 329749 |
| 2022-06-03 | -46.67 | $47.83 | 206880 |
| 2022-06-02 | -34.86 | $48.45 | 246810 |
| 2022-06-01 | -35.81 | $48.40 | 248280 |
| 2022-05-31 | -22.86 | $49.08 | 417360 |
| 2022-05-27 | -18.67 | $49.30 | 227657 |
| 2022-05-26 | -11.05 | $49.70 | 329129 |
| 2022-05-25 | -3.11 | $49.70 | 304640 |
| 2022-05-24 | -13.27 | $49.28 | 245840 |
| 2022-05-23 | -39.81 | $48.25 | 280268 |
| 2022-05-20 | -51.38 | $47.85 | 249266 |
| 2022-05-19 | -57.72 | $47.63 | 323880 |
| 2022-05-18 | -45.86 | $48.63 | 336840 |
| 2022-05-17 | -45.56 | $48.65 | 293400 |
| 2022-05-16 | -61.35 | $47.60 | 273360 |
| 2022-05-13 | -65.86 | $47.30 | 487600 |
| 2022-05-12 | -56.39 | $47.93 | 1.1M |
| 2022-05-11 | -80.45 | $46.33 | 490453 |
| 2022-05-10 | -93.68 | $45.45 | 497960 |
| 2022-05-09 | -86.24 | $46.73 | 497360 |
| 2022-05-06 | -80.93 | $47.05 | 439080 |
| 2022-05-05 | -84.58 | $46.83 | 238609 |
| 2022-05-04 | -68.00 | $47.90 | 253560 |
| 2022-05-03 | -75.29 | $47.63 | 421606 |
| 2022-05-02 | -94.33 | $46.33 | 447524 |
| 2022-04-29 | -98.32 | $47.63 | 329779 |
| 2022-04-28 | -81.56 | $49.55 | 185248 |
| 2022-04-27 | -99.00 | $48.70 | 319386 |
| 2022-04-26 | -93.28 | $49.90 | 268280 |
| 2022-04-25 | -83.54 | $50.35 | 224320 |
| 2022-04-22 | -79.74 | $50.58 | 163320 |
| 2022-04-21 | -65.45 | $51.13 | 207640 |
| 2022-04-20 | -68.05 | $51.03 | 189292 |
| 2022-04-19 | -79.74 | $50.58 | 189544 |
| 2022-04-18 | -94.81 | $50.00 | 223045 |
| 2022-04-14 | -100.00 | $50.30 | 223356 |
| 2022-04-13 | -86.96 | $50.85 | 268201 |
| 2022-04-12 | -95.94 | $50.58 | 318480 |
| 2022-04-11 | -90.97 | $51.13 | 200208 |
| 2022-04-08 | -76.53 | $51.53 | 253336 |
| 2022-04-07 | -80.14 | $51.43 | 200280 |
| 2022-04-06 | -63.90 | $51.88 | 291480 |
| 2022-04-05 | -76.53 | $51.53 | 284653 |
| 2022-04-04 | -58.22 | $52.38 | 325612 |
| 2022-04-01 | -41.94 | $53.33 | 299320 |
| 2022-03-31 | -53.32 | $52.85 | 176080 |
| 2022-03-30 | -45.02 | $53.20 | 256160 |
| 2022-03-29 | -39.57 | $53.43 | 492730 |
| 2022-03-28 | -59.72 | $52.58 | 295538 |
| 2022-03-25 | -57.93 | $52.58 | 163701 |
| 2022-03-24 | -76.32 | $51.78 | 128160 |
| 2022-03-23 | -73.71 | $51.40 | 169120 |
| 2022-03-22 | -65.14 | $51.83 | 224080 |
| 2022-03-21 | -59.76 | $52.10 | 195897 |
| 2022-03-18 | -58.17 | $52.18 | 333640 |
| 2022-03-17 | -61.16 | $52.03 | 154282 |
| 2022-03-16 | -67.73 | $51.70 | 267693 |
| 2022-03-15 | -67.73 | $51.70 | 265960 |
| 2022-03-14 | -58.76 | $52.15 | 261040 |
| 2022-03-11 | -49.20 | $52.63 | 299360 |
| 2022-03-10 | -41.24 | $53.03 | 190048 |
| 2022-03-09 | -49.20 | $52.63 | 293652 |
| 2022-03-08 | -33.86 | $53.40 | 349240 |
| 2022-03-07 | -13.94 | $54.40 | 330000 |
| 2022-03-04 | -0.46 | $54.43 | 326280 |
| 2022-03-03 | -0.58 | $53.53 | 248970 |
| 2022-03-02 | -5.08 | $52.88 | 200720 |
| 2022-03-01 | -16.95 | $52.53 | 399363 |
| 2022-02-28 | -28.36 | $52.05 | 498295 |
| 2022-02-25 | -48.36 | $51.50 | 257846 |
| 2022-02-24 | -66.55 | $51.00 | 356400 |
| 2022-02-23 | -78.26 | $50.90 | 413729 |
| 2022-02-22 | -63.22 | $51.43 | 193057 |
| 2022-02-18 | -61.66 | $51.58 | 284922 |
| 2022-02-17 | -37.00 | $52.50 | 256852 |
| 2022-02-16 | -51.71 | $52.13 | 164080 |
| 2022-02-15 | -79.13 | $51.35 | 129017 |
| 2022-02-14 | -84.03 | $51.18 | 403136 |
| 2022-02-11 | -80.90 | $51.43 | 319200 |
| 2022-02-10 | -96.33 | $50.40 | 309737 |
| 2022-02-09 | -91.42 | $50.90 | 217560 |
| 2022-02-08 | -99.28 | $50.38 | 238760 |
| 2022-02-07 | -95.91 | $50.88 | 325985 |
| 2022-02-04 | -95.84 | $51.03 | 433207 |
| 2022-02-03 | -88.95 | $51.58 | 253240 |
| 2022-02-02 | -80.86 | $52.33 | 245400 |
| 2022-02-01 | -81.45 | $52.28 | 205103 |
| 2022-01-31 | -79.67 | $52.43 | 418040 |
| 2022-01-28 | -81.81 | $52.25 | 284640 |
| 2022-01-27 | -97.10 | $51.43 | 251440 |
| 2022-01-26 | -98.38 | $51.85 | 320320 |
| 2022-01-25 | -86.67 | $53.28 | 326298 |
| 2022-01-24 | -81.93 | $53.60 | 426875 |
| 2022-01-21 | -99.20 | $52.93 | 350480 |
| 2022-01-20 | -100.00 | $52.88 | 307524 |
| 2022-01-19 | -100.00 | $54.08 | 318047 |
| 2022-01-18 | -73.65 | $55.72 | 177080 |
| 2022-01-14 | -52.92 | $56.68 | 209840 |
| 2022-01-13 | -52.92 | $56.68 | 174326 |
| 2022-01-12 | -63.28 | $56.20 | 172560 |
| 2022-01-11 | -57.88 | $56.45 | 186618 |
| 2022-01-10 | -44.92 | $57.05 | 243600 |
| 2022-01-07 | -31.97 | $57.65 | 272080 |
| 2022-01-06 | -19.53 | $58.22 | 191255 |
| 2022-01-05 | -20.39 | $58.18 | 400040 |
| 2022-01-04 | -10.48 | $58.50 | 452186 |
| 2022-01-03 | -1.10 | $57.88 | 251539 |
| 2021-12-31 | -8.09 | $57.30 | 121800 |
| 2021-12-30 | -6.39 | $57.33 | 181540 |
| 2021-12-29 | -0.94 | $57.20 | 140370 |
| 2021-12-28 | -5.08 | $56.88 | 164980 |
| 2021-12-27 | -0.60 | $56.80 | 477335 |
| 2021-12-23 | -6.29 | $56.30 | 244520 |
| 2021-12-22 | -15.09 | $55.88 | 206320 |
| 2021-12-21 | -19.92 | $55.65 | 190686 |
| 2021-12-20 | -24.11 | $55.45 | 370440 |
| 2021-12-17 | -18.45 | $55.72 | 1.2M |
| 2021-12-16 | -14.68 | $55.90 | 289000 |
| 2021-12-15 | -3.25 | $56.30 | 356810 |
| 2021-12-14 | -21.88 | $55.15 | 223260 |
| 2021-12-13 | -8.94 | $55.70 | 308534 |
| 2021-12-10 | -8.84 | $55.13 | 216560 |
| 2021-12-09 | -10.09 | $54.95 | 188804 |
| 2021-12-08 | -2.92 | $55.15 | 273131 |
| 2021-12-07 | -6.45 | $54.73 | 224480 |
| 2021-12-06 | -8.28 | $54.60 | 267768 |
| 2021-12-03 | -38.78 | $53.33 | 236858 |
| 2021-12-02 | -38.78 | $53.33 | 366360 |
| 2021-12-01 | -94.29 | $51.97 | 364120 |
| 2021-11-30 | -75.51 | $52.43 | 639320 |
| 2021-11-29 | -81.55 | $52.38 | 306640 |
| 2021-11-26 | -62.23 | $52.83 | 234120 |
| 2021-11-24 | -20.60 | $53.80 | 217455 |
| 2021-11-23 | -24.03 | $53.72 | 272920 |
| 2021-11-22 | -32.19 | $53.53 | 375602 |
| 2021-11-19 | -48.50 | $53.15 | 319000 |
| 2021-11-18 | -39.91 | $53.35 | 222538 |
| 2021-11-17 | -45.10 | $53.35 | 341767 |
| 2021-11-16 | -51.15 | $53.22 | 206920 |
| 2021-11-15 | -36.54 | $53.60 | 335217 |
| 2021-11-12 | -41.15 | $53.48 | 297280 |
| 2021-11-11 | -46.18 | $53.43 | 152175 |
| 2021-11-10 | -47.27 | $53.40 | 256760 |
| 2021-11-09 | -24.36 | $54.03 | 223040 |
| 2021-11-08 | -32.73 | $53.80 | 399140 |
| 2021-11-05 | -60.73 | $53.03 | 255891 |
| 2021-11-04 | -95.27 | $52.08 | 274653 |
| 2021-11-03 | -59.92 | $53.22 | 249400 |
| 2021-11-02 | -64.15 | $53.00 | 241453 |
| 2021-11-01 | -69.81 | $52.85 | 290920 |
| 2021-10-29 | -78.52 | $52.58 | 228240 |
| 2021-10-28 | -47.23 | $53.25 | 152584 |
| 2021-10-27 | -56.57 | $52.85 | 214120 |
| 2021-10-26 | -48.93 | $53.10 | 228200 |
| 2021-10-25 | -48.01 | $53.13 | 298240 |
| 2021-10-22 | -45.87 | $53.20 | 234240 |
| 2021-10-21 | -31.19 | $53.68 | 193685 |
| 2021-10-20 | -8.26 | $54.43 | 184160 |
| 2021-10-19 | -26.61 | $53.83 | 275002 |
| 2021-10-18 | -11.32 | $54.33 | 216494 |
| 2021-10-15 | -14.37 | $54.23 | 309520 |
| 2021-10-14 | -7.50 | $53.65 | 275092 |
| 2021-10-13 | -31.03 | $53.03 | 375640 |
| 2021-10-12 | -45.26 | $52.70 | 248000 |
| 2021-10-11 | -51.72 | $52.55 | 215095 |
| 2021-10-08 | -37.50 | $52.88 | 116400 |
| 2021-10-07 | -28.02 | $53.10 | 196764 |
| 2021-10-06 | -31.03 | $53.03 | 179331 |
| 2021-10-05 | -54.20 | $52.63 | 273720 |
| 2021-10-04 | -44.52 | $53.05 | 296933 |
| 2021-10-01 | -76.55 | $52.15 | 278452 |
| 2021-09-30 | -92.83 | $51.65 | 294360 |
| 2021-09-29 | -70.71 | $52.40 | 227560 |
| 2021-09-28 | -84.18 | $52.00 | 461280 |
| 2021-09-27 | -83.17 | $52.03 | 326640 |
| 2021-09-24 | -69.70 | $52.43 | 174135 |
| 2021-09-23 | -47.81 | $53.08 | 272680 |
| 2021-09-22 | -57.24 | $52.80 | 253295 |
| 2021-09-21 | -77.44 | $52.20 | 209520 |
| 2021-09-20 | -66.67 | $52.58 | 486924 |
| 2021-09-17 | -80.60 | $52.18 | 730321 |
| 2021-09-16 | -64.18 | $52.73 | 202331 |
| 2021-09-15 | -60.53 | $53.03 | 277520 |
| 2021-09-14 | -73.16 | $52.55 | 336680 |
| 2021-09-13 | -85.19 | $52.13 | 406962 |
| 2021-09-10 | -99.51 | $51.55 | 341561 |
| 2021-09-09 | -100.00 | $52.47 | 262136 |
| 2021-09-08 | -72.50 | $53.58 | 256013 |
| 2021-09-07 | -77.51 | $53.55 | 395420 |
| 2021-09-03 | -59.29 | $54.30 | 223520 |
| 2021-09-02 | -58.61 | $54.43 | 234160 |
| 2021-09-01 | -69.38 | $53.98 | 174720 |
| 2021-08-31 | -82.54 | $53.43 | 225960 |
| 2021-08-30 | -81.34 | $53.48 | 234288 |
| 2021-08-27 | -93.66 | $53.00 | 340360 |
| 2021-08-26 | -96.86 | $52.85 | 371813 |
| 2021-08-25 | -100.00 | $53.28 | 210160 |
| 2021-08-24 | -96.33 | $53.53 | 191572 |
| 2021-08-23 | -89.17 | $53.93 | 187880 |
| 2021-08-20 | -73.55 | $54.55 | 233930 |
| 2021-08-19 | -77.83 | $54.38 | 193692 |
| 2021-08-18 | -79.85 | $54.30 | 216729 |
| 2021-08-17 | -60.96 | $55.05 | 240920 |
| 2021-08-16 | -63.48 | $54.95 | 290737 |
| 2021-08-13 | -58.55 | $54.97 | 361480 |
| 2021-08-12 | -78.92 | $54.10 | 1.2M |
| 2021-08-11 | -39.58 | $55.78 | 163840 |
| 2021-08-10 | -32.55 | $56.08 | 145296 |
| 2021-08-09 | -23.19 | $56.48 | 121560 |
| 2021-08-06 | -19.67 | $56.63 | 157211 |
| 2021-08-05 | -29.05 | $56.18 | 110920 |
| 2021-08-04 | -37.34 | $55.70 | 174778 |
| 2021-08-03 | -20.89 | $56.48 | 238685 |
| 2021-08-02 | -25.05 | $56.25 | 179600 |
| 2021-07-30 | -14.78 | $56.75 | 219480 |
| 2021-07-29 | -12.39 | $56.70 | 198045 |
| 2021-07-28 | -6.62 | $56.43 | 151392 |
| 2021-07-27 | -6.35 | $56.13 | 155640 |
| 2021-07-26 | -3.53 | $55.70 | 240417 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
8.69
2026-07-22
Close Price
$25.12
Vol: 306413Average Directional Index - Detailed Analysis
Minimum
7.91
Average
21.22
Maximum
54.07
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 8.69 | $25.12 | 306413 |
| 2026-07-21 | 8.72 | $25.28 | 270117 |
| 2026-07-20 | 8.67 | $25.19 | 258302 |
| 2026-07-17 | 8.53 | $25.56 | 372225 |
| 2026-07-16 | 8.15 | $25.63 | 452400 |
| 2026-07-15 | 7.91 | $24.83 | 258009 |
| 2026-07-14 | 8.32 | $24.70 | 302400 |
| 2026-07-13 | 8.58 | $24.84 | 394538 |
| 2026-07-10 | 8.97 | $24.87 | 363022 |
| 2026-07-09 | 9.09 | $24.75 | 460600 |
| 2026-07-08 | 9.48 | $24.97 | 536611 |
| 2026-07-07 | 9.97 | $24.95 | 350205 |
| 2026-07-06 | 10.25 | $25.08 | 358215 |
| 2026-07-02 | 10.40 | $25.54 | 326000 |
| 2026-07-01 | 10.31 | $25.12 | 335732 |
| 2026-06-30 | 10.50 | $24.93 | 386700 |
| 2026-06-29 | 10.82 | $25.16 | 462000 |
| 2026-06-26 | 11.25 | $24.90 | 1.3M |
| 2026-06-25 | 11.73 | $24.27 | 486807 |
| 2026-06-24 | 11.66 | $24.14 | 454129 |
| 2026-06-23 | 11.53 | $24.08 | 303919 |
| 2026-06-22 | 11.54 | $23.77 | 567760 |
| 2026-06-18 | 12.11 | $23.16 | 968435 |
| 2026-06-17 | 12.07 | $22.99 | 432413 |
| 2026-06-16 | 12.02 | $23.86 | 411400 |
| 2026-06-15 | 12.23 | $23.79 | 367600 |
| 2026-06-12 | 12.50 | $24.04 | 382216 |
| 2026-06-11 | 12.58 | $23.92 | 409500 |
| 2026-06-10 | 12.53 | $23.88 | 435753 |
| 2026-06-09 | 12.47 | $24.31 | 424900 |
| 2026-06-08 | 12.20 | $23.91 | 285738 |
| 2026-06-05 | 12.32 | $23.90 | 302001 |
| 2026-06-04 | 12.54 | $23.72 | 312600 |
| 2026-06-03 | 13.02 | $23.51 | 360663 |
| 2026-06-02 | 13.51 | $23.82 | 282715 |
| 2026-06-01 | 14.01 | $23.54 | 362205 |
| 2026-05-29 | 14.54 | $23.98 | 348033 |
| 2026-05-28 | 14.42 | $24.27 | 348366 |
| 2026-05-27 | 14.07 | $24.11 | 365482 |
| 2026-05-26 | 13.62 | $24.07 | 496449 |
| 2026-05-22 | 13.36 | $23.75 | 271709 |
| 2026-05-21 | 13.38 | $23.88 | 376500 |
| 2026-05-20 | 13.40 | $23.74 | 369412 |
| 2026-05-19 | 13.63 | $23.59 | 335000 |
| 2026-05-18 | 13.89 | $23.67 | 365617 |
| 2026-05-15 | 14.25 | $23.02 | 409000 |
| 2026-05-14 | 14.59 | $23.02 | 299400 |
| 2026-05-13 | 15.31 | $23.00 | 270714 |
| 2026-05-12 | 15.87 | $22.98 | 564643 |
| 2026-05-11 | 16.45 | $22.85 | 510101 |
| 2026-05-08 | 17.14 | $23.35 | 530946 |
| 2026-05-07 | 17.42 | $23.30 | 470900 |
| 2026-05-06 | 18.33 | $23.29 | 434282 |
| 2026-05-05 | 18.57 | $23.25 | 447500 |
| 2026-05-04 | 19.10 | $22.99 | 471300 |
| 2026-05-01 | 19.50 | $23.56 | 227604 |
| 2026-04-30 | 19.45 | $23.41 | 292495 |
| 2026-04-29 | 19.51 | $23.17 | 359537 |
| 2026-04-28 | 19.58 | $23.74 | 306600 |
| 2026-04-27 | 19.56 | $23.35 | 431100 |
| 2026-04-24 | 19.10 | $23.52 | 430100 |
| 2026-04-23 | 19.37 | $23.17 | 204800 |
| 2026-04-22 | 19.87 | $23.07 | 229945 |
| 2026-04-21 | 20.40 | $23.37 | 217746 |
| 2026-04-20 | 20.56 | $23.41 | 286031 |
| 2026-04-17 | 20.45 | $23.51 | 282449 |
| 2026-04-16 | 20.37 | $23.07 | 233391 |
| 2026-04-15 | 20.48 | $23.24 | 315300 |
| 2026-04-14 | 20.74 | $23.22 | 351211 |
| 2026-04-13 | 21.02 | $23.21 | 397452 |
| 2026-04-10 | 21.38 | $23.05 | 347600 |
| 2026-04-09 | 21.79 | $22.74 | 564242 |
| 2026-04-08 | 22.47 | $22.15 | 544527 |
| 2026-04-07 | 23.19 | $21.95 | 339000 |
| 2026-04-06 | 23.61 | $21.57 | 225152 |
| 2026-04-02 | 23.44 | $21.68 | 408226 |
| 2026-04-01 | 23.27 | $21.15 | 374625 |
| 2026-03-31 | 22.29 | $21.43 | 551353 |
| 2026-03-30 | 21.42 | $21.66 | 262221 |
| 2026-03-27 | 20.67 | $21.41 | 305212 |
| 2026-03-26 | 19.88 | $21.88 | 242100 |
| 2026-03-25 | 19.38 | $21.72 | 369600 |
| 2026-03-24 | 18.65 | $21.71 | 327300 |
| 2026-03-23 | 18.00 | $22.00 | 461718 |
| 2026-03-20 | 17.51 | $21.81 | 860500 |
| 2026-03-19 | 16.87 | $22.18 | 434912 |
| 2026-03-18 | 16.46 | $22.11 | 409550 |
| 2026-03-17 | 16.02 | $22.26 | 365800 |
| 2026-03-16 | 15.86 | $22.21 | 279000 |
| 2026-03-13 | 15.66 | $21.99 | 245900 |
| 2026-03-12 | 15.44 | $22.13 | 321000 |
| 2026-03-11 | 14.86 | $22.02 | 359146 |
| 2026-03-10 | 14.49 | $22.27 | 726717 |
| 2026-03-09 | 14.39 | $22.56 | 671500 |
| 2026-03-06 | 14.28 | $22.53 | 444875 |
| 2026-03-05 | 14.72 | $22.85 | 543986 |
| 2026-03-04 | 15.29 | $23.16 | 842505 |
| 2026-03-03 | 15.54 | $23.31 | 611400 |
| 2026-03-02 | 15.80 | $23.58 | 585563 |
| 2026-02-27 | 15.80 | $23.28 | 404100 |
| 2026-02-26 | 15.50 | $23.56 | 704813 |
| 2026-02-25 | 15.23 | $23.39 | 572646 |
| 2026-02-24 | 15.14 | $23.40 | 835316 |
| 2026-02-23 | 15.05 | $23.49 | 847001 |
| 2026-02-20 | 14.46 | $24.13 | 796100 |
| 2026-02-19 | 14.62 | $23.76 | 355329 |
| 2026-02-18 | 15.28 | $23.58 | 516669 |
| 2026-02-17 | 15.97 | $24.03 | 246146 |
| 2026-02-13 | 16.52 | $23.96 | 430119 |
| 2026-02-12 | 16.98 | $23.79 | 340900 |
| 2026-02-11 | 17.46 | $24.16 | 405226 |
| 2026-02-10 | 17.22 | $24.29 | 325111 |
| 2026-02-09 | 17.07 | $24.11 | 255600 |
| 2026-02-06 | 17.10 | $24.16 | 357314 |
| 2026-02-05 | 16.44 | $24.22 | 401305 |
| 2026-02-04 | 15.88 | $23.77 | 278105 |
| 2026-02-03 | 15.69 | $23.33 | 404000 |
| 2026-02-02 | 15.99 | $23.04 | 386058 |
| 2026-01-30 | 16.36 | $23.39 | 569511 |
| 2026-01-29 | 16.74 | $23.13 | 492400 |
| 2026-01-28 | 17.47 | $22.54 | 546807 |
| 2026-01-27 | 18.24 | $23.20 | 363817 |
| 2026-01-26 | 18.04 | $23.14 | 350100 |
| 2026-01-23 | 17.82 | $23.60 | 443100 |
| 2026-01-22 | 17.18 | $23.35 | 380600 |
| 2026-01-21 | 16.38 | $23.38 | 601700 |
| 2026-01-20 | 15.82 | $22.91 | 412900 |
| 2026-01-16 | 15.61 | $23.10 | 393431 |
| 2026-01-15 | 14.91 | $22.87 | 329139 |
| 2026-01-14 | 14.41 | $22.75 | 360350 |
| 2026-01-13 | 14.07 | $22.39 | 590500 |
| 2026-01-12 | 13.63 | $22.36 | 411625 |
| 2026-01-09 | 13.47 | $22.36 | 385939 |
| 2026-01-08 | 13.07 | $22.62 | 579600 |
| 2026-01-07 | 12.88 | $21.68 | 443100 |
| 2026-01-06 | 13.16 | $21.65 | 514612 |
| 2026-01-05 | 13.21 | $21.43 | 500400 |
| 2026-01-02 | 12.92 | $21.31 | 520030 |
| 2025-12-31 | 12.55 | $21.19 | 416700 |
| 2025-12-30 | 12.45 | $21.35 | 474508 |
| 2025-12-29 | 12.49 | $21.26 | 535200 |
| 2025-12-26 | 12.51 | $21.31 | 510233 |
| 2025-12-24 | 12.48 | $21.30 | 295724 |
| 2025-12-23 | 12.45 | $21.01 | 400629 |
| 2025-12-22 | 12.29 | $21.21 | 632100 |
| 2025-12-19 | 12.28 | $21.46 | 2.0M |
| 2025-12-18 | 12.44 | $22.05 | 409325 |
| 2025-12-17 | 12.38 | $22.15 | 506905 |
| 2025-12-16 | 12.14 | $22.26 | 450707 |
| 2025-12-15 | 11.95 | $22.42 | 545400 |
| 2025-12-12 | 11.81 | $21.91 | 289131 |
| 2025-12-11 | 12.26 | $21.91 | 354513 |
| 2025-12-10 | 12.69 | $21.99 | 558729 |
| 2025-12-09 | 13.14 | $21.72 | 341622 |
| 2025-12-08 | 13.75 | $21.65 | 689443 |
| 2025-12-05 | 13.90 | $21.44 | 388400 |
| 2025-12-04 | 14.18 | $21.86 | 598100 |
| 2025-12-03 | 14.70 | $21.79 | 571400 |
| 2025-12-02 | 15.34 | $21.81 | 473400 |
| 2025-12-01 | 15.83 | $21.72 | 589033 |
| 2025-11-28 | 16.39 | $21.80 | 174039 |
| 2025-11-26 | 17.12 | $21.88 | 790020 |
| 2025-11-25 | 17.88 | $21.78 | 916013 |
| 2025-11-24 | 18.78 | $21.73 | 676100 |
| 2025-11-21 | 19.34 | $21.29 | 486700 |
| 2025-11-20 | 19.27 | $20.56 | 508400 |
| 2025-11-19 | 18.64 | $20.74 | 479554 |
| 2025-11-18 | 18.15 | $21.01 | 475500 |
| 2025-11-17 | 17.74 | $20.99 | 503900 |
| 2025-11-14 | 17.43 | $21.59 | 354400 |
| 2025-11-13 | 17.22 | $21.36 | 590100 |
| 2025-11-12 | 17.10 | $21.38 | 727602 |
| 2025-11-11 | 17.16 | $21.76 | 408400 |
| 2025-11-10 | 17.46 | $21.58 | 754556 |
| 2025-11-07 | 17.39 | $21.37 | 482903 |
| 2025-11-06 | 16.63 | $21.44 | 492833 |
| 2025-11-05 | 16.35 | $21.50 | 514580 |
| 2025-11-04 | 16.06 | $21.40 | 399589 |
| 2025-11-03 | 15.93 | $21.45 | 852306 |
| 2025-10-31 | 15.78 | $21.62 | 535833 |
| 2025-10-30 | 15.82 | $21.51 | 526528 |
| 2025-10-29 | 15.60 | $21.55 | 590584 |
| 2025-10-28 | 15.41 | $21.79 | 652129 |
| 2025-10-27 | 15.06 | $21.59 | 1.2M |
| 2025-10-24 | 14.69 | $22.49 | 375558 |
| 2025-10-23 | 15.37 | $22.39 | 291800 |
| 2025-10-22 | 15.87 | $22.27 | 332400 |
| 2025-10-21 | 16.32 | $22.08 | 395128 |
| 2025-10-20 | 16.71 | $22.18 | 300530 |
| 2025-10-17 | 17.07 | $21.98 | 390500 |
| 2025-10-16 | 17.44 | $22.01 | 673319 |
| 2025-10-15 | 17.84 | $22.55 | 529000 |
| 2025-10-14 | 18.48 | $21.58 | 464530 |
| 2025-10-13 | 17.62 | $21.29 | 774560 |
| 2025-10-10 | 16.20 | $21.33 | 498234 |
| 2025-10-09 | 15.18 | $21.59 | 375007 |
| 2025-10-08 | 14.31 | $21.88 | 493800 |
| 2025-10-07 | 13.64 | $21.91 | 593900 |
| 2025-10-06 | 13.04 | $22.23 | 449838 |
| 2025-10-03 | 12.82 | $22.54 | 367944 |
| 2025-10-02 | 13.02 | $22.55 | 338886 |
| 2025-10-01 | 13.00 | $22.69 | 446107 |
| 2025-09-30 | 13.21 | $22.93 | 558400 |
| 2025-09-29 | 13.57 | $22.73 | 456977 |
| 2025-09-26 | 13.83 | $22.90 | 433600 |
| 2025-09-25 | 14.49 | $22.80 | 453900 |
| 2025-09-24 | 14.69 | $22.73 | 427800 |
| 2025-09-23 | 15.00 | $23.03 | 438430 |
| 2025-09-22 | 15.77 | $23.28 | 578129 |
| 2025-09-19 | 16.52 | $22.93 | 937700 |
| 2025-09-18 | 17.23 | $23.57 | 595718 |
| 2025-09-17 | 17.07 | $23.22 | 559000 |
| 2025-09-16 | 17.01 | $23.31 | 306869 |
| 2025-09-15 | 16.58 | $23.36 | 356812 |
| 2025-09-12 | 16.12 | $23.65 | 429504 |
| 2025-09-11 | 15.42 | $23.42 | 349200 |
| 2025-09-10 | 14.89 | $23.28 | 577406 |
| 2025-09-09 | 14.73 | $22.80 | 519984 |
| 2025-09-08 | 14.57 | $23.41 | 894626 |
| 2025-09-05 | 14.17 | $23.20 | 743733 |
| 2025-09-04 | 14.03 | $22.66 | 724995 |
| 2025-09-03 | 14.32 | $22.81 | 563155 |
| 2025-09-02 | 14.00 | $22.89 | 680992 |
| 2025-08-29 | 13.71 | $22.89 | 658108 |
| 2025-08-28 | 13.43 | $22.86 | 337000 |
| 2025-08-27 | 13.15 | $23.09 | 523093 |
| 2025-08-26 | 12.86 | $22.36 | 597096 |
| 2025-08-25 | 12.94 | $22.52 | 514100 |
| 2025-08-22 | 13.23 | $22.51 | 506185 |
| 2025-08-21 | 13.53 | $22.01 | 387601 |
| 2025-08-20 | 13.52 | $22.04 | 562285 |
| 2025-08-19 | 13.65 | $22.26 | 416347 |
| 2025-08-18 | 13.78 | $21.81 | 636517 |
| 2025-08-15 | 13.38 | $21.94 | 519000 |
| 2025-08-14 | 13.18 | $22.18 | 794048 |
| 2025-08-13 | 12.97 | $22.33 | 757258 |
| 2025-08-12 | 12.74 | $22.42 | 701495 |
| 2025-08-11 | 12.75 | $21.93 | 483735 |
| 2025-08-08 | 12.34 | $22.07 | 374800 |
| 2025-08-07 | 12.09 | $22.37 | 383000 |
| 2025-08-06 | 12.09 | $22.20 | 497500 |
| 2025-08-05 | 11.82 | $22.16 | 367403 |
| 2025-08-04 | 11.51 | $22.29 | 596260 |
| 2025-08-01 | 11.13 | $21.82 | 494000 |
| 2025-07-31 | 10.60 | $22.00 | 560900 |
| 2025-07-30 | 10.34 | $22.15 | 489111 |
| 2025-07-29 | 10.07 | $22.62 | 427600 |
| 2025-07-28 | 10.39 | $22.44 | 416527 |
| 2025-07-25 | 10.75 | $22.86 | 215200 |
| 2025-07-24 | 11.28 | $22.79 | 390000 |
| 2025-07-23 | 11.67 | $23.37 | 355932 |
| 2025-07-22 | 11.70 | $23.16 | 333500 |
| 2025-07-21 | 11.86 | $22.88 | 359500 |
| 2025-07-18 | 12.38 | $22.60 | 511400 |
| 2025-07-17 | 12.93 | $22.92 | 348400 |
| 2025-07-16 | 12.93 | $23.15 | 512106 |
| 2025-07-15 | 12.81 | $22.86 | 372406 |
| 2025-07-14 | 12.74 | $23.45 | 466619 |
| 2025-07-11 | 12.43 | $23.24 | 578042 |
| 2025-07-10 | 12.27 | $23.11 | 475600 |
| 2025-07-09 | 12.11 | $22.87 | 451000 |
| 2025-07-08 | 12.10 | $22.95 | 541300 |
| 2025-07-07 | 12.28 | $22.41 | 545100 |
| 2025-07-03 | 12.75 | $22.75 | 212300 |
| 2025-07-02 | 12.86 | $22.62 | 911908 |
| 2025-07-01 | 13.18 | $22.36 | 546243 |
| 2025-06-30 | 13.52 | $22.20 | 527772 |
| 2025-06-27 | 14.10 | $22.25 | 329000 |
| 2025-06-26 | 14.72 | $22.34 | 447949 |
| 2025-06-25 | 15.46 | $22.01 | 398413 |
| 2025-06-24 | 16.18 | $22.32 | 418500 |
| 2025-06-23 | 16.62 | $22.64 | 417556 |
| 2025-06-20 | 17.14 | $22.56 | 1.3M |
| 2025-06-18 | 17.45 | $22.88 | 458339 |
| 2025-06-17 | 17.49 | $22.73 | 473300 |
| 2025-06-16 | 17.43 | $22.98 | 489043 |
| 2025-06-13 | 17.08 | $23.23 | 480500 |
| 2025-06-12 | 16.71 | $23.41 | 679764 |
| 2025-06-11 | 16.38 | $22.95 | 642331 |
| 2025-06-10 | 16.28 | $22.79 | 674600 |
| 2025-06-09 | 16.18 | $22.87 | 639000 |
| 2025-06-06 | 16.08 | $22.41 | 538344 |
| 2025-06-05 | 16.35 | $21.90 | 286900 |
| 2025-06-04 | 17.20 | $21.79 | 625422 |
| 2025-06-03 | 18.06 | $21.60 | 321216 |
| 2025-06-02 | 18.96 | $21.58 | 470300 |
| 2025-05-30 | 19.82 | $21.73 | 514011 |
| 2025-05-29 | 20.65 | $22.02 | 439398 |
| 2025-05-28 | 21.43 | $21.80 | 354900 |
| 2025-05-27 | 22.40 | $21.87 | 540150 |
| 2025-05-23 | 23.43 | $21.20 | 393220 |
| 2025-05-22 | 24.22 | $20.96 | 432539 |
| 2025-05-21 | 24.90 | $21.03 | 434400 |
| 2025-05-20 | 25.76 | $21.78 | 589800 |
| 2025-05-19 | 26.92 | $21.94 | 425647 |
| 2025-05-16 | 28.29 | $21.72 | 550300 |
| 2025-05-15 | 29.60 | $21.16 | 482541 |
| 2025-05-14 | 30.52 | $20.77 | 710428 |
| 2025-05-13 | 31.17 | $20.77 | 653600 |
| 2025-05-12 | 31.85 | $20.92 | 747644 |
| 2025-05-09 | 32.58 | $20.14 | 643715 |
| 2025-05-08 | 32.65 | $20.26 | 647300 |
| 2025-05-07 | 32.72 | $20.08 | 561011 |
| 2025-05-06 | 32.85 | $20.30 | 539200 |
| 2025-05-05 | 32.98 | $20.31 | 685600 |
| 2025-05-02 | 33.29 | $21.18 | 833810 |
| 2025-05-01 | 33.79 | $20.63 | 717200 |
| 2025-04-30 | 33.84 | $20.17 | 989142 |
| 2025-04-29 | 33.47 | $20.02 | 1.4M |
| 2025-04-28 | 33.26 | $20.89 | 629556 |
| 2025-04-25 | 33.31 | $20.45 | 539395 |
| 2025-04-24 | 32.78 | $20.47 | 761096 |
| 2025-04-23 | 32.23 | $20.35 | 724160 |
| 2025-04-22 | 31.70 | $20.53 | 779120 |
| 2025-04-21 | 30.66 | $19.98 | 790002 |
| 2025-04-17 | 29.26 | $20.40 | 584400 |
| 2025-04-16 | 27.93 | $20.30 | 714647 |
| 2025-04-15 | 26.51 | $20.75 | 687880 |
| 2025-04-14 | 25.05 | $20.90 | 1.0M |
| 2025-04-11 | 23.46 | $20.25 | 1.6M |
| 2025-04-10 | 21.33 | $20.58 | 2.4M |
| 2025-04-09 | 19.14 | $23.80 | 1.1M |
| 2025-04-08 | 17.44 | $23.00 | 696164 |
| 2025-04-07 | 15.91 | $24.05 | 925347 |
| 2025-04-04 | 14.72 | $25.20 | 823708 |
| 2025-04-03 | 14.02 | $25.63 | 557046 |
| 2025-04-02 | 13.87 | $26.48 | 448820 |
| 2025-04-01 | 14.24 | $26.43 | 447520 |
| 2025-03-31 | 14.48 | $26.50 | 331880 |
| 2025-03-28 | 14.81 | $26.43 | 258737 |
| 2025-03-27 | 15.16 | $26.45 | 381360 |
| 2025-03-26 | 15.64 | $26.38 | 420900 |
| 2025-03-25 | 15.88 | $26.13 | 559320 |
| 2025-03-24 | 16.12 | $26.48 | 329582 |
| 2025-03-21 | 16.58 | $26.10 | 822535 |
| 2025-03-20 | 17.06 | $26.48 | 426960 |
| 2025-03-19 | 17.69 | $26.38 | 579880 |
| 2025-03-18 | 18.32 | $26.38 | 457860 |
| 2025-03-17 | 19.04 | $26.80 | 627846 |
| 2025-03-14 | 19.91 | $26.43 | 535490 |
| 2025-03-13 | 20.27 | $25.65 | 491680 |
| 2025-03-12 | 20.58 | $25.98 | 720600 |
| 2025-03-11 | 20.78 | $25.88 | 1.1M |
| 2025-03-10 | 21.21 | $26.92 | 1.3M |
| 2025-03-07 | 22.21 | $27.85 | 804000 |
| 2025-03-06 | 22.61 | $27.60 | 729529 |
| 2025-03-05 | 23.31 | $27.78 | 807760 |
| 2025-03-04 | 24.05 | $28.23 | 710640 |
| 2025-03-03 | 23.94 | $28.28 | 666891 |
| 2025-02-28 | 23.90 | $28.17 | 817992 |
| 2025-02-27 | 23.93 | $28.25 | 631598 |
| 2025-02-26 | 24.02 | $28.00 | 1.0M |
| 2025-02-25 | 24.11 | $28.63 | 1.4M |
| 2025-02-24 | 24.21 | $27.00 | 766160 |
| 2025-02-21 | 24.85 | $26.98 | 692160 |
| 2025-02-20 | 25.32 | $26.73 | 577826 |
| 2025-02-19 | 25.52 | $26.23 | 763694 |
| 2025-02-18 | 25.21 | $26.65 | 623022 |
| 2025-02-14 | 24.95 | $26.58 | 580549 |
| 2025-02-13 | 24.89 | $26.78 | 598804 |
| 2025-02-12 | 24.57 | $26.55 | 398760 |
| 2025-02-11 | 24.08 | $27.00 | 506880 |
| 2025-02-10 | 23.55 | $26.90 | 658870 |
| 2025-02-07 | 23.00 | $27.10 | 485884 |
| 2025-02-06 | 22.61 | $27.30 | 702708 |
| 2025-02-05 | 22.44 | $27.35 | 801241 |
| 2025-02-04 | 22.26 | $27.68 | 415360 |
| 2025-02-03 | 22.25 | $27.55 | 370720 |
| 2025-01-31 | 22.34 | $28.40 | 401680 |
| 2025-01-30 | 22.78 | $28.33 | 359083 |
| 2025-01-29 | 23.22 | $27.70 | 601466 |
| 2025-01-28 | 23.42 | $28.20 | 474458 |
| 2025-01-27 | 24.24 | $29.42 | 404532 |
| 2025-01-24 | 25.44 | $28.83 | 345320 |
| 2025-01-23 | 26.21 | $28.78 | 377826 |
| 2025-01-22 | 26.78 | $28.63 | 456960 |
| 2025-01-21 | 27.46 | $29.13 | 490324 |
| 2025-01-17 | 28.46 | $28.80 | 333024 |
| 2025-01-16 | 29.41 | $28.75 | 304080 |
| 2025-01-15 | 30.17 | $28.45 | 351692 |
| 2025-01-14 | 30.96 | $28.45 | 465960 |
| 2025-01-13 | 31.29 | $28.28 | 431829 |
| 2025-01-10 | 31.16 | $27.98 | 392720 |
| 2025-01-08 | 31.23 | $28.80 | 415520 |
| 2025-01-07 | 31.37 | $28.38 | 342960 |
| 2025-01-06 | 31.71 | $28.60 | 385899 |
| 2025-01-03 | 32.29 | $28.80 | 733002 |
| 2025-01-02 | 32.80 | $28.68 | 331984 |
| 2024-12-31 | 33.13 | $28.40 | 643960 |
| 2024-12-30 | 33.33 | $27.88 | 369690 |
| 2024-12-27 | 32.82 | $27.95 | 371950 |
| 2024-12-26 | 32.36 | $28.05 | 653480 |
| 2024-12-24 | 31.97 | $28.03 | 232280 |
| 2024-12-23 | 31.18 | $27.60 | 849500 |
| 2024-12-20 | 30.17 | $27.93 | 1.4M |
| 2024-12-19 | 29.21 | $27.33 | 562640 |
| 2024-12-18 | 28.26 | $27.68 | 519280 |
| 2024-12-17 | 27.40 | $29.10 | 512476 |
| 2024-12-16 | 27.18 | $29.30 | 584080 |
| 2024-12-13 | 27.07 | $29.35 | 727150 |
| 2024-12-12 | 26.63 | $29.28 | 707381 |
| 2024-12-11 | 26.30 | $29.45 | 924720 |
| 2024-12-10 | 25.70 | $29.13 | 643600 |
| 2024-12-09 | 25.13 | $29.42 | 1.1M |
| 2024-12-06 | 24.64 | $29.20 | 408142 |
| 2024-12-05 | 24.13 | $29.65 | 410326 |
| 2024-12-04 | 23.34 | $29.73 | 583687 |
| 2024-12-03 | 22.73 | $30.03 | 671258 |
| 2024-12-02 | 22.13 | $30.50 | 497218 |
| 2024-11-29 | 21.78 | $30.80 | 238480 |
| 2024-11-27 | 21.72 | $30.80 | 523975 |
| 2024-11-26 | 21.65 | $31.18 | 504440 |
| 2024-11-25 | 21.36 | $31.25 | 756320 |
| 2024-11-22 | 21.16 | $31.13 | 586040 |
| 2024-11-21 | 20.66 | $31.18 | 476200 |
| 2024-11-20 | 20.09 | $30.45 | 588200 |
| 2024-11-19 | 18.60 | $30.15 | 482720 |
| 2024-11-18 | 16.75 | $29.98 | 950840 |
| 2024-11-15 | 14.80 | $30.15 | 1.3M |
| 2024-11-14 | 12.90 | $31.43 | 1.2M |
| 2024-11-13 | 11.78 | $32.73 | 473678 |
| 2024-11-12 | 11.30 | $33.13 | 535504 |
| 2024-11-11 | 11.25 | $33.68 | 533294 |
| 2024-11-08 | 11.67 | $33.85 | 780400 |
| 2024-11-07 | 11.96 | $33.82 | 583251 |
| 2024-11-06 | 12.27 | $33.90 | 792160 |
| 2024-11-05 | 12.53 | $33.45 | 544160 |
| 2024-11-04 | 12.93 | $33.70 | 355647 |
| 2024-11-01 | 12.96 | $33.42 | 359320 |
| 2024-10-31 | 13.01 | $33.90 | 298912 |
| 2024-10-30 | 13.53 | $34.42 | 143859 |
| 2024-10-29 | 13.93 | $34.38 | 197645 |
| 2024-10-28 | 14.59 | $34.63 | 208080 |
| 2024-10-25 | 15.21 | $34.20 | 217160 |
| 2024-10-24 | 15.86 | $34.70 | 217968 |
| 2024-10-23 | 16.17 | $34.75 | 251964 |
| 2024-10-22 | 16.51 | $34.75 | 286822 |
| 2024-10-21 | 16.70 | $35.17 | 286300 |
| 2024-10-18 | 16.40 | $36.18 | 315105 |
| 2024-10-17 | 15.27 | $36.05 | 373167 |
| 2024-10-16 | 14.14 | $35.88 | 652407 |
| 2024-10-15 | 13.06 | $34.85 | 415611 |
| 2024-10-14 | 12.54 | $34.28 | 586609 |
| 2024-10-11 | 12.39 | $33.17 | 241448 |
| 2024-10-10 | 12.04 | $32.90 | 268760 |
| 2024-10-09 | 11.38 | $33.05 | 183000 |
| 2024-10-08 | 10.95 | $32.98 | 189724 |
| 2024-10-07 | 10.45 | $33.05 | 197186 |
| 2024-10-04 | 9.93 | $33.22 | 251485 |
| 2024-10-03 | 9.75 | $33.33 | 170403 |
| 2024-10-02 | 9.46 | $33.45 | 252332 |
| 2024-10-01 | 9.41 | $33.58 | 271258 |
| 2024-09-30 | 9.66 | $33.95 | 336920 |
| 2024-09-27 | 9.90 | $33.63 | 214258 |
| 2024-09-26 | 10.26 | $33.63 | 230454 |
| 2024-09-25 | 10.67 | $33.92 | 238419 |
| 2024-09-24 | 11.13 | $34.10 | 263240 |
| 2024-09-23 | 11.50 | $34.20 | 183720 |
| 2024-09-20 | 11.83 | $34.00 | 1.4M |
| 2024-09-19 | 12.18 | $34.38 | 274080 |
| 2024-09-18 | 12.22 | $34.33 | 300898 |
| 2024-09-17 | 11.99 | $34.38 | 277080 |
| 2024-09-16 | 11.95 | $34.35 | 276720 |
| 2024-09-13 | 11.93 | $34.40 | 259760 |
| 2024-09-12 | 12.08 | $33.95 | 323413 |
| 2024-09-11 | 12.51 | $33.17 | 423496 |
| 2024-09-10 | 12.92 | $33.80 | 283808 |
| 2024-09-09 | 13.59 | $33.20 | 294335 |
| 2024-09-06 | 13.88 | $33.40 | 342749 |
| 2024-09-05 | 14.57 | $33.55 | 337935 |
| 2024-09-04 | 15.24 | $33.30 | 212450 |
| 2024-09-03 | 15.97 | $33.13 | 336650 |
| 2024-08-30 | 16.34 | $32.80 | 560680 |
| 2024-08-29 | 16.61 | $33.13 | 485924 |
| 2024-08-28 | 17.41 | $33.55 | 346840 |
| 2024-08-27 | 18.10 | $33.42 | 468848 |
| 2024-08-26 | 18.99 | $33.22 | 412290 |
| 2024-08-23 | 19.70 | $33.63 | 1.2M |
| 2024-08-22 | 20.20 | $33.63 | 428720 |
| 2024-08-21 | 20.60 | $34.17 | 213168 |
| 2024-08-20 | 20.87 | $33.58 | 160565 |
| 2024-08-19 | 21.41 | $33.98 | 236840 |
| 2024-08-16 | 21.98 | $33.53 | 248403 |
| 2024-08-15 | 22.88 | $33.42 | 262770 |
| 2024-08-14 | 23.83 | $33.28 | 236296 |
| 2024-08-13 | 24.77 | $33.40 | 329565 |
| 2024-08-12 | 25.80 | $33.17 | 286009 |
| 2024-08-09 | 26.96 | $33.55 | 231298 |
| 2024-08-08 | 27.87 | $33.55 | 231063 |
| 2024-08-07 | 28.95 | $33.17 | 273920 |
| 2024-08-06 | 30.08 | $33.60 | 463606 |
| 2024-08-05 | 31.27 | $33.03 | 571882 |
| 2024-08-02 | 32.69 | $33.78 | 515540 |
| 2024-08-01 | 33.68 | $33.80 | 434829 |
| 2024-07-31 | 34.16 | $34.83 | 660028 |
| 2024-07-30 | 33.59 | $35.25 | 355120 |
| 2024-07-29 | 32.58 | $35.03 | 294369 |
| 2024-07-26 | 31.62 | $34.88 | 215800 |
| 2024-07-25 | 30.64 | $34.25 | 299743 |
| 2024-07-24 | 29.72 | $34.08 | 278095 |
| 2024-07-23 | 28.70 | $34.42 | 362765 |
| 2024-07-22 | 27.76 | $33.98 | 237368 |
| 2024-07-19 | 27.01 | $33.58 | 239530 |
| 2024-07-18 | 26.31 | $33.85 | 300480 |
| 2024-07-17 | 25.49 | $34.60 | 287214 |
| 2024-07-16 | 23.72 | $34.45 | 411240 |
| 2024-07-15 | 21.91 | $33.73 | 362720 |
| 2024-07-12 | 20.35 | $33.00 | 282680 |
| 2024-07-11 | 18.98 | $32.73 | 392022 |
| 2024-07-10 | 17.62 | $31.85 | 222138 |
| 2024-07-09 | 16.82 | $31.50 | 258454 |
| 2024-07-08 | 16.20 | $31.58 | 340320 |
| 2024-07-05 | 15.54 | $30.92 | 194640 |
| 2024-07-03 | 15.40 | $30.85 | 105240 |
| 2024-07-02 | 15.12 | $30.78 | 178498 |
| 2024-07-01 | 15.04 | $30.53 | 219862 |
| 2024-06-28 | 14.95 | $30.92 | 528722 |
| 2024-06-27 | 14.52 | $30.78 | 244529 |
| 2024-06-26 | 14.21 | $30.35 | 208120 |
| 2024-06-25 | 14.22 | $30.45 | 218210 |
| 2024-06-24 | 14.01 | $30.65 | 237680 |
| 2024-06-21 | 13.68 | $30.43 | 931095 |
| 2024-06-20 | 13.57 | $30.25 | 297530 |
| 2024-06-18 | 13.54 | $30.78 | 206680 |
| 2024-06-17 | 13.18 | $30.60 | 290080 |
| 2024-06-14 | 12.91 | $30.43 | 216226 |
| 2024-06-13 | 12.77 | $30.18 | 261720 |
| 2024-06-12 | 12.43 | $29.90 | 418605 |
| 2024-06-11 | 12.07 | $29.50 | 443210 |
| 2024-06-10 | 12.65 | $29.48 | 242740 |
| 2024-06-07 | 13.16 | $29.80 | 260960 |
| 2024-06-06 | 13.52 | $30.40 | 225837 |
| 2024-06-05 | 13.46 | $30.38 | 269000 |
| 2024-06-04 | 13.26 | $30.38 | 387932 |
| 2024-06-03 | 13.15 | $29.78 | 216011 |
| 2024-05-31 | 13.44 | $29.60 | 375920 |
| 2024-05-30 | 13.91 | $29.20 | 262840 |
| 2024-05-29 | 14.46 | $28.45 | 385609 |
| 2024-05-28 | 14.51 | $28.90 | 301187 |
| 2024-05-24 | 14.94 | $29.18 | 177802 |
| 2024-05-23 | 15.63 | $29.05 | 240758 |
| 2024-05-22 | 16.37 | $29.73 | 289272 |
| 2024-05-21 | 16.71 | $30.23 | 273209 |
| 2024-05-20 | 16.54 | $30.18 | 205410 |
| 2024-05-17 | 16.38 | $30.43 | 363329 |
| 2024-05-16 | 15.92 | $30.43 | 243373 |
| 2024-05-15 | 15.50 | $30.40 | 266360 |
| 2024-05-14 | 15.07 | $30.45 | 207015 |
| 2024-05-13 | 14.83 | $30.20 | 225680 |
| 2024-05-10 | 14.85 | $29.90 | 299117 |
| 2024-05-09 | 15.02 | $29.90 | 193117 |
| 2024-05-08 | 15.28 | $29.30 | 297371 |
| 2024-05-07 | 15.90 | $29.90 | 396964 |
| 2024-05-06 | 15.77 | $30.33 | 273568 |
| 2024-05-03 | 15.86 | $29.70 | 331200 |
| 2024-05-02 | 15.96 | $29.88 | 339264 |
| 2024-05-01 | 16.59 | $28.88 | 386840 |
| 2024-04-30 | 17.12 | $29.23 | 582214 |
| 2024-04-29 | 17.68 | $29.20 | 445000 |
| 2024-04-26 | 18.30 | $29.23 | 468322 |
| 2024-04-25 | 18.95 | $29.30 | 309560 |
| 2024-04-24 | 19.36 | $29.67 | 299240 |
| 2024-04-23 | 19.79 | $29.67 | 317640 |
| 2024-04-22 | 20.12 | $29.42 | 294017 |
| 2024-04-19 | 20.88 | $28.98 | 448175 |
| 2024-04-18 | 21.88 | $28.55 | 461444 |
| 2024-04-17 | 22.49 | $28.03 | 231053 |
| 2024-04-16 | 22.91 | $27.88 | 384486 |
| 2024-04-15 | 23.08 | $28.20 | 302622 |
| 2024-04-12 | 23.42 | $28.42 | 257846 |
| 2024-04-11 | 23.98 | $28.50 | 377440 |
| 2024-04-10 | 24.57 | $28.30 | 542643 |
| 2024-04-09 | 25.24 | $29.75 | 381374 |
| 2024-04-08 | 26.43 | $28.88 | 281606 |
| 2024-04-05 | 26.80 | $28.33 | 240880 |
| 2024-04-04 | 26.86 | $28.35 | 410880 |
| 2024-04-03 | 26.99 | $28.30 | 283880 |
| 2024-04-02 | 26.64 | $28.05 | 472088 |
| 2024-04-01 | 26.18 | $28.33 | 263440 |
| 2024-03-28 | 26.07 | $28.78 | 418760 |
| 2024-03-27 | 26.15 | $28.48 | 408673 |
| 2024-03-26 | 25.66 | $27.98 | 442360 |
| 2024-03-25 | 25.14 | $28.40 | 252738 |
| 2024-03-22 | 24.84 | $28.25 | 329979 |
| 2024-03-21 | 24.53 | $28.73 | 265579 |
| 2024-03-20 | 24.33 | $28.35 | 383280 |
| 2024-03-19 | 23.81 | $27.63 | 617794 |
| 2024-03-18 | 23.10 | $28.23 | 272581 |
| 2024-03-15 | 22.88 | $28.55 | 585775 |
| 2024-03-14 | 22.41 | $28.35 | 347366 |
| 2024-03-13 | 21.91 | $29.10 | 266861 |
| 2024-03-12 | 22.06 | $29.13 | 246200 |
| 2024-03-11 | 22.22 | $29.40 | 242137 |
| 2024-03-08 | 22.61 | $29.50 | 320809 |
| 2024-03-07 | 23.03 | $29.00 | 329520 |
| 2024-03-06 | 23.14 | $29.10 | 549777 |
| 2024-03-05 | 23.23 | $29.03 | 410880 |
| 2024-03-04 | 23.28 | $29.88 | 734879 |
| 2024-03-01 | 23.81 | $29.85 | 377576 |
| 2024-02-29 | 24.22 | $29.50 | 589560 |
| 2024-02-28 | 24.88 | $29.55 | 527529 |
| 2024-02-27 | 25.36 | $29.38 | 767194 |
| 2024-02-26 | 25.39 | $28.40 | 541203 |
| 2024-02-23 | 24.99 | $29.15 | 305200 |
| 2024-02-22 | 24.84 | $28.98 | 419418 |
| 2024-02-21 | 24.76 | $29.15 | 262920 |
| 2024-02-20 | 24.72 | $29.18 | 307000 |
| 2024-02-16 | 24.67 | $29.20 | 326445 |
| 2024-02-15 | 24.63 | $29.55 | 400659 |
| 2024-02-14 | 24.75 | $28.73 | 358080 |
| 2024-02-13 | 24.31 | $28.70 | 465760 |
| 2024-02-12 | 23.85 | $30.15 | 380160 |
| 2024-02-09 | 23.96 | $29.58 | 600680 |
| 2024-02-08 | 23.54 | $29.42 | 595600 |
| 2024-02-07 | 22.89 | $29.18 | 423182 |
| 2024-02-06 | 22.27 | $29.53 | 506447 |
| 2024-02-05 | 21.82 | $29.60 | 357735 |
| 2024-02-02 | 21.18 | $30.28 | 422640 |
| 2024-02-01 | 20.79 | $30.80 | 479166 |
| 2024-01-31 | 20.42 | $30.70 | 460730 |
| 2024-01-30 | 20.32 | $31.48 | 363367 |
| 2024-01-29 | 20.66 | $31.90 | 306240 |
| 2024-01-26 | 21.33 | $31.80 | 311200 |
| 2024-01-25 | 22.07 | $32.05 | 357240 |
| 2024-01-24 | 22.90 | $31.68 | 293574 |
| 2024-01-23 | 23.76 | $32.00 | 367985 |
| 2024-01-22 | 24.92 | $32.43 | 500817 |
| 2024-01-19 | 26.06 | $32.48 | 389440 |
| 2024-01-18 | 27.27 | $31.88 | 323534 |
| 2024-01-17 | 28.54 | $32.48 | 544754 |
| 2024-01-16 | 29.90 | $33.35 | 274720 |
| 2024-01-12 | 30.41 | $33.73 | 277040 |
| 2024-01-11 | 30.48 | $33.75 | 371080 |
| 2024-01-10 | 30.78 | $34.03 | 329846 |
| 2024-01-09 | 30.67 | $33.85 | 240044 |
| 2024-01-08 | 30.71 | $34.08 | 455520 |
| 2024-01-05 | 30.75 | $33.53 | 269400 |
| 2024-01-04 | 30.93 | $33.82 | 277167 |
| 2024-01-03 | 31.02 | $33.55 | 381840 |
| 2024-01-02 | 31.14 | $34.20 | 507464 |
| 2023-12-29 | 31.08 | $33.60 | 356700 |
| 2023-12-28 | 31.16 | $34.28 | 222741 |
| 2023-12-27 | 30.96 | $34.13 | 261320 |
| 2023-12-26 | 30.77 | $34.13 | 350240 |
| 2023-12-22 | 30.57 | $33.58 | 447363 |
| 2023-12-21 | 30.36 | $33.90 | 458040 |
| 2023-12-20 | 30.02 | $34.08 | 457998 |
| 2023-12-19 | 29.41 | $34.17 | 329413 |
| 2023-12-18 | 28.52 | $34.28 | 401761 |
| 2023-12-15 | 27.59 | $34.80 | 1.2M |
| 2023-12-14 | 26.03 | $35.33 | 867440 |
| 2023-12-13 | 24.39 | $33.35 | 462552 |
| 2023-12-12 | 23.32 | $31.48 | 316040 |
| 2023-12-11 | 22.93 | $31.58 | 348000 |
| 2023-12-08 | 22.51 | $31.63 | 299027 |
| 2023-12-07 | 22.14 | $31.75 | 758280 |
| 2023-12-06 | 21.76 | $30.92 | 299840 |
| 2023-12-05 | 21.61 | $30.80 | 326642 |
| 2023-12-04 | 21.70 | $30.78 | 285600 |
| 2023-12-01 | 21.80 | $30.65 | 370888 |
| 2023-11-30 | 22.03 | $29.15 | 390333 |
| 2023-11-29 | 22.99 | $29.20 | 278040 |
| 2023-11-28 | 23.94 | $29.10 | 313240 |
| 2023-11-27 | 25.02 | $28.90 | 261294 |
| 2023-11-24 | 26.02 | $29.03 | 150412 |
| 2023-11-22 | 27.11 | $28.75 | 221754 |
| 2023-11-21 | 28.31 | $28.58 | 236446 |
| 2023-11-20 | 29.49 | $29.30 | 352520 |
| 2023-11-17 | 30.95 | $29.05 | 304176 |
| 2023-11-16 | 32.33 | $28.65 | 300236 |
| 2023-11-15 | 33.79 | $29.40 | 324694 |
| 2023-11-14 | 35.53 | $29.20 | 402388 |
| 2023-11-13 | 37.30 | $27.25 | 249170 |
| 2023-11-10 | 37.80 | $27.30 | 247100 |
| 2023-11-09 | 38.44 | $26.88 | 499760 |
| 2023-11-08 | 39.12 | $27.80 | 361320 |
| 2023-11-07 | 40.17 | $29.10 | 397059 |
| 2023-11-06 | 42.05 | $29.48 | 407238 |
| 2023-11-03 | 44.05 | $29.30 | 418560 |
| 2023-11-02 | 46.20 | $28.38 | 496564 |
| 2023-11-01 | 47.45 | $26.78 | 537522 |
| 2023-10-31 | 47.52 | $26.90 | 602841 |
| 2023-10-30 | 47.70 | $26.23 | 371534 |
| 2023-10-27 | 47.25 | $26.15 | 559080 |
| 2023-10-26 | 46.92 | $26.30 | 275768 |
| 2023-10-25 | 46.41 | $25.83 | 388412 |
| 2023-10-24 | 45.84 | $26.60 | 355894 |
| 2023-10-23 | 45.39 | $26.23 | 406160 |
| 2023-10-20 | 44.91 | $26.45 | 503110 |
| 2023-10-19 | 44.49 | $26.78 | 425495 |
| 2023-10-18 | 44.14 | $27.35 | 433039 |
| 2023-10-17 | 43.99 | $28.28 | 569280 |
| 2023-10-16 | 44.08 | $28.25 | 486160 |
| 2023-10-13 | 43.91 | $27.70 | 389011 |
| 2023-10-12 | 43.53 | $28.05 | 371776 |
| 2023-10-11 | 43.32 | $28.88 | 218400 |
| 2023-10-10 | 43.39 | $28.53 | 263112 |
| 2023-10-09 | 43.32 | $28.65 | 362000 |
| 2023-10-06 | 43.15 | $28.03 | 373897 |
| 2023-10-05 | 42.43 | $28.05 | 414810 |
| 2023-10-04 | 41.88 | $27.95 | 237020 |
| 2023-10-03 | 40.62 | $27.40 | 335564 |
| 2023-10-02 | 39.29 | $28.17 | 477080 |
| 2023-09-29 | 38.11 | $28.58 | 602018 |
| 2023-09-28 | 37.01 | $29.10 | 445600 |
| 2023-09-27 | 35.97 | $28.75 | 377355 |
| 2023-09-26 | 34.88 | $29.05 | 512186 |
| 2023-09-25 | 33.83 | $29.35 | 650122 |
| 2023-09-22 | 32.85 | $29.98 | 374186 |
| 2023-09-21 | 32.04 | $30.40 | 501247 |
| 2023-09-20 | 31.38 | $31.90 | 312588 |
| 2023-09-19 | 31.45 | $31.75 | 183720 |
| 2023-09-18 | 30.85 | $31.58 | 289200 |
| 2023-09-15 | 30.23 | $32.50 | 827002 |
| 2023-09-14 | 29.71 | $32.10 | 260360 |
| 2023-09-13 | 28.74 | $31.20 | 275286 |
| 2023-09-12 | 27.51 | $31.88 | 218360 |
| 2023-09-11 | 26.46 | $31.90 | 218490 |
| 2023-09-08 | 25.47 | $32.25 | 195658 |
| 2023-09-07 | 24.53 | $32.33 | 309521 |
| 2023-09-06 | 23.70 | $32.95 | 227890 |
| 2023-09-05 | 22.86 | $32.80 | 301338 |
| 2023-09-01 | 22.00 | $33.33 | 169451 |
| 2023-08-31 | 21.57 | $33.42 | 271531 |
| 2023-08-30 | 21.16 | $33.73 | 162018 |
| 2023-08-29 | 20.91 | $33.73 | 254400 |
| 2023-08-28 | 20.37 | $33.25 | 241711 |
| 2023-08-25 | 19.86 | $33.28 | 198240 |
| 2023-08-24 | 19.32 | $33.28 | 284040 |
| 2023-08-23 | 18.70 | $33.40 | 320080 |
| 2023-08-22 | 17.92 | $32.98 | 237048 |
| 2023-08-21 | 17.05 | $33.05 | 332000 |
| 2023-08-18 | 16.21 | $33.80 | 243726 |
| 2023-08-17 | 15.45 | $33.55 | 580294 |
| 2023-08-16 | 14.72 | $33.75 | 688414 |
| 2023-08-15 | 14.05 | $36.23 | 325130 |
| 2023-08-14 | 14.61 | $36.67 | 249480 |
| 2023-08-11 | 14.86 | $37.28 | 325344 |
| 2023-08-10 | 14.56 | $37.45 | 246938 |
| 2023-08-09 | 14.05 | $37.50 | 398658 |
| 2023-08-08 | 13.51 | $37.45 | 441329 |
| 2023-08-07 | 13.31 | $36.85 | 236493 |
| 2023-08-04 | 13.56 | $36.10 | 302120 |
| 2023-08-03 | 14.19 | $36.08 | 313856 |
| 2023-08-02 | 14.65 | $36.15 | 241360 |
| 2023-08-01 | 15.01 | $36.40 | 183992 |
| 2023-07-31 | 15.39 | $36.90 | 272128 |
| 2023-07-28 | 15.32 | $36.55 | 454172 |
| 2023-07-27 | 15.18 | $36.53 | 313374 |
| 2023-07-26 | 15.02 | $37.00 | 232920 |
| 2023-07-25 | 15.03 | $36.53 | 163441 |
| 2023-07-24 | 14.78 | $37.05 | 301560 |
| 2023-07-21 | 14.51 | $36.30 | 199680 |
| 2023-07-20 | 14.59 | $36.45 | 226685 |
| 2023-07-19 | 14.67 | $36.65 | 198010 |
| 2023-07-18 | 14.76 | $36.18 | 280893 |
| 2023-07-17 | 15.01 | $35.90 | 294139 |
| 2023-07-14 | 15.28 | $36.63 | 292716 |
| 2023-07-13 | 14.89 | $37.15 | 264672 |
| 2023-07-12 | 14.52 | $36.18 | 266182 |
| 2023-07-11 | 14.06 | $36.73 | 325880 |
| 2023-07-10 | 13.80 | $36.63 | 253052 |
| 2023-07-07 | 13.77 | $36.48 | 262611 |
| 2023-07-06 | 13.74 | $35.95 | 225488 |
| 2023-07-05 | 14.06 | $36.32 | 254761 |
| 2023-07-03 | 13.87 | $36.60 | 180120 |
| 2023-06-30 | 13.80 | $36.25 | 355289 |
| 2023-06-29 | 13.72 | $36.38 | 279760 |
| 2023-06-28 | 13.92 | $35.75 | 256440 |
| 2023-06-27 | 14.28 | $36.20 | 254600 |
| 2023-06-26 | 14.30 | $36.28 | 259360 |
| 2023-06-23 | 14.40 | $34.73 | 549492 |
| 2023-06-22 | 15.12 | $35.42 | 252600 |
| 2023-06-21 | 15.62 | $35.95 | 207320 |
| 2023-06-20 | 15.46 | $36.35 | 194800 |
| 2023-06-16 | 14.86 | $37.08 | 552454 |
| 2023-06-15 | 14.07 | $37.03 | 239282 |
| 2023-06-14 | 13.35 | $36.20 | 266360 |
| 2023-06-13 | 12.91 | $36.18 | 256220 |
| 2023-06-12 | 12.37 | $36.20 | 222520 |
| 2023-06-09 | 11.81 | $36.30 | 201802 |
| 2023-06-08 | 11.10 | $36.50 | 380446 |
| 2023-06-07 | 10.26 | $37.13 | 496480 |
| 2023-06-06 | 9.36 | $35.65 | 240155 |
| 2023-06-05 | 9.27 | $34.88 | 266637 |
| 2023-06-02 | 9.52 | $35.20 | 304120 |
| 2023-06-01 | 9.79 | $34.17 | 300593 |
| 2023-05-31 | 10.17 | $34.70 | 503078 |
| 2023-05-30 | 10.46 | $34.88 | 361600 |
| 2023-05-26 | 10.77 | $34.08 | 1.1M |
| 2023-05-25 | 10.99 | $33.05 | 332056 |
| 2023-05-24 | 10.81 | $33.68 | 237842 |
| 2023-05-23 | 11.05 | $34.58 | 316148 |
| 2023-05-22 | 11.58 | $34.13 | 291714 |
| 2023-05-19 | 11.37 | $34.00 | 375322 |
| 2023-05-18 | 11.23 | $34.33 | 444454 |
| 2023-05-17 | 11.35 | $34.98 | 246579 |
| 2023-05-16 | 11.48 | $34.50 | 298202 |
| 2023-05-15 | 11.79 | $35.05 | 315880 |
| 2023-05-12 | 12.37 | $34.90 | 261240 |
| 2023-05-11 | 13.00 | $35.10 | 294600 |
| 2023-05-10 | 13.62 | $35.07 | 391284 |
| 2023-05-09 | 14.20 | $35.75 | 544926 |
| 2023-05-08 | 14.24 | $35.85 | 442400 |
| 2023-05-05 | 14.42 | $35.55 | 396360 |
| 2023-05-04 | 14.61 | $35.53 | 456240 |
| 2023-05-03 | 15.09 | $34.93 | 677491 |
| 2023-05-02 | 15.76 | $34.35 | 525000 |
| 2023-05-01 | 16.53 | $34.90 | 333560 |
| 2023-04-28 | 16.79 | $35.17 | 331098 |
| 2023-04-27 | 17.06 | $34.75 | 349493 |
| 2023-04-26 | 17.80 | $34.17 | 445400 |
| 2023-04-25 | 18.49 | $34.13 | 343600 |
| 2023-04-24 | 19.33 | $34.80 | 282240 |
| 2023-04-21 | 20.06 | $34.83 | 290216 |
| 2023-04-20 | 20.70 | $34.95 | 367773 |
| 2023-04-19 | 21.38 | $35.30 | 364209 |
| 2023-04-18 | 22.05 | $35.00 | 285964 |
| 2023-04-17 | 22.85 | $35.17 | 447160 |
| 2023-04-14 | 23.59 | $34.85 | 442648 |
| 2023-04-13 | 24.37 | $35.10 | 506080 |
| 2023-04-12 | 25.36 | $35.13 | 627480 |
| 2023-04-11 | 26.18 | $34.98 | 725792 |
| 2023-04-10 | 27.19 | $34.98 | 822865 |
| 2023-04-06 | 28.29 | $35.25 | 3.6M |
| 2023-04-05 | 29.44 | $33.38 | 322840 |
| 2023-04-04 | 29.87 | $33.45 | 436800 |
| 2023-04-03 | 30.35 | $34.03 | 370169 |
| 2023-03-31 | 31.09 | $34.35 | 440526 |
| 2023-03-30 | 31.67 | $33.95 | 378840 |
| 2023-03-29 | 32.28 | $33.85 | 752649 |
| 2023-03-28 | 32.47 | $32.98 | 1.1M |
| 2023-03-27 | 32.18 | $31.65 | 389689 |
| 2023-03-24 | 31.06 | $31.83 | 365765 |
| 2023-03-23 | 29.51 | $31.03 | 545004 |
| 2023-03-22 | 27.96 | $32.08 | 582890 |
| 2023-03-21 | 26.59 | $33.22 | 547377 |
| 2023-03-20 | 25.42 | $32.98 | 555047 |
| 2023-03-17 | 24.04 | $33.00 | 821280 |
| 2023-03-16 | 22.58 | $33.78 | 455405 |
| 2023-03-15 | 21.36 | $34.95 | 468520 |
| 2023-03-14 | 20.36 | $34.90 | 431600 |
| 2023-03-13 | 19.52 | $35.45 | 526958 |
| 2023-03-10 | 18.70 | $35.40 | 328526 |
| 2023-03-09 | 17.88 | $36.23 | 229089 |
| 2023-03-08 | 17.52 | $36.63 | 260240 |
| 2023-03-07 | 17.22 | $37.60 | 359238 |
| 2023-03-06 | 17.48 | $38.28 | 379206 |
| 2023-03-03 | 18.13 | $37.85 | 386934 |
| 2023-03-02 | 18.25 | $37.63 | 292928 |
| 2023-03-01 | 18.09 | $37.67 | 334372 |
| 2023-02-28 | 17.93 | $37.75 | 477560 |
| 2023-02-27 | 17.90 | $37.57 | 347720 |
| 2023-02-24 | 17.86 | $37.92 | 247340 |
| 2023-02-23 | 18.04 | $38.42 | 273015 |
| 2023-02-22 | 18.44 | $38.15 | 276568 |
| 2023-02-21 | 18.77 | $38.42 | 310246 |
| 2023-02-17 | 19.19 | $39.58 | 302920 |
| 2023-02-16 | 19.86 | $40.03 | 207067 |
| 2023-02-15 | 20.33 | $40.35 | 200200 |
| 2023-02-14 | 20.80 | $40.17 | 168582 |
| 2023-02-13 | 21.20 | $40.53 | 200399 |
| 2023-02-10 | 21.54 | $40.00 | 131774 |
| 2023-02-09 | 22.20 | $39.38 | 231243 |
| 2023-02-08 | 22.90 | $40.15 | 225240 |
| 2023-02-07 | 23.11 | $40.20 | 355960 |
| 2023-02-06 | 23.32 | $40.55 | 292800 |
| 2023-02-03 | 23.26 | $41.13 | 328652 |
| 2023-02-02 | 22.63 | $41.73 | 301540 |
| 2023-02-01 | 21.66 | $41.00 | 345450 |
| 2023-01-31 | 20.96 | $40.60 | 401294 |
| 2023-01-30 | 20.44 | $39.33 | 192080 |
| 2023-01-27 | 20.18 | $39.85 | 449320 |
| 2023-01-26 | 19.91 | $39.38 | 266362 |
| 2023-01-25 | 19.92 | $39.45 | 243413 |
| 2023-01-24 | 19.98 | $38.95 | 226887 |
| 2023-01-23 | 19.98 | $39.80 | 276880 |
| 2023-01-20 | 19.88 | $39.15 | 392027 |
| 2023-01-19 | 20.24 | $38.85 | 375200 |
| 2023-01-18 | 20.51 | $39.60 | 271840 |
| 2023-01-17 | 20.18 | $39.67 | 295645 |
| 2023-01-13 | 20.02 | $39.53 | 194528 |
| 2023-01-12 | 20.03 | $39.58 | 271129 |
| 2023-01-11 | 20.09 | $38.45 | 293360 |
| 2023-01-10 | 20.69 | $37.53 | 360592 |
| 2023-01-09 | 21.62 | $37.00 | 292129 |
| 2023-01-06 | 22.74 | $37.25 | 311980 |
| 2023-01-05 | 23.80 | $36.45 | 251763 |
| 2023-01-04 | 24.73 | $37.00 | 371678 |
| 2023-01-03 | 25.72 | $36.15 | 514006 |
| 2022-12-30 | 26.55 | $35.67 | 419336 |
| 2022-12-29 | 26.74 | $35.75 | 318920 |
| 2022-12-28 | 26.70 | $34.88 | 309000 |
| 2022-12-27 | 26.40 | $35.33 | 406976 |
| 2022-12-23 | 26.10 | $35.05 | 213648 |
| 2022-12-22 | 25.44 | $34.58 | 419120 |
| 2022-12-21 | 24.35 | $34.63 | 319920 |
| 2022-12-20 | 23.49 | $34.63 | 375093 |
| 2022-12-19 | 22.58 | $34.95 | 623000 |
| 2022-12-16 | 21.67 | $35.23 | 1.3M |
| 2022-12-15 | 20.70 | $37.05 | 426834 |
| 2022-12-14 | 20.59 | $37.48 | 446480 |
| 2022-12-13 | 20.59 | $37.60 | 616531 |
| 2022-12-12 | 20.77 | $37.45 | 442454 |
| 2022-12-09 | 20.44 | $38.20 | 225960 |
| 2022-12-08 | 20.40 | $38.10 | 258790 |
| 2022-12-07 | 20.50 | $38.40 | 495080 |
| 2022-12-06 | 20.60 | $38.10 | 349200 |
| 2022-12-05 | 20.35 | $38.53 | 350016 |
| 2022-12-02 | 20.31 | $39.33 | 535520 |
| 2022-12-01 | 20.37 | $38.82 | 425416 |
| 2022-11-30 | 20.48 | $39.60 | 680296 |
| 2022-11-29 | 20.41 | $40.08 | 325200 |
| 2022-11-28 | 20.58 | $39.30 | 326845 |
| 2022-11-25 | 20.87 | $39.60 | 107164 |
| 2022-11-23 | 20.98 | $39.23 | 232856 |
| 2022-11-22 | 21.10 | $39.73 | 276290 |
| 2022-11-21 | 21.50 | $39.93 | 238340 |
| 2022-11-18 | 21.86 | $39.45 | 363897 |
| 2022-11-17 | 22.03 | $39.00 | 373120 |
| 2022-11-16 | 21.88 | $39.03 | 329000 |
| 2022-11-15 | 21.89 | $39.53 | 494800 |
| 2022-11-14 | 22.01 | $39.98 | 429049 |
| 2022-11-11 | 22.24 | $40.60 | 269847 |
| 2022-11-10 | 22.67 | $40.32 | 517765 |
| 2022-11-09 | 22.98 | $38.65 | 262888 |
| 2022-11-08 | 22.91 | $40.00 | 411106 |
| 2022-11-07 | 23.27 | $40.63 | 403040 |
| 2022-11-04 | 23.70 | $40.60 | 295922 |
| 2022-11-03 | 23.90 | $39.58 | 589880 |
| 2022-11-02 | 23.86 | $41.33 | 488362 |
| 2022-11-01 | 24.60 | $41.15 | 587640 |
| 2022-10-31 | 25.50 | $43.48 | 373200 |
| 2022-10-28 | 26.31 | $43.53 | 372011 |
| 2022-10-27 | 27.16 | $42.70 | 335788 |
| 2022-10-26 | 27.94 | $42.23 | 283641 |
| 2022-10-25 | 29.17 | $41.97 | 257456 |
| 2022-10-24 | 30.68 | $40.45 | 376600 |
| 2022-10-21 | 31.68 | $40.23 | 397694 |
| 2022-10-20 | 32.41 | $39.58 | 372296 |
| 2022-10-19 | 32.91 | $39.55 | 288240 |
| 2022-10-18 | 33.38 | $40.40 | 402966 |
| 2022-10-17 | 34.23 | $40.53 | 405404 |
| 2022-10-14 | 35.18 | $39.75 | 385120 |
| 2022-10-13 | 36.08 | $39.95 | 328891 |
| 2022-10-12 | 36.63 | $39.15 | 358920 |
| 2022-10-11 | 36.93 | $38.98 | 487120 |
| 2022-10-10 | 36.78 | $37.95 | 256887 |
| 2022-10-07 | 35.91 | $37.48 | 374378 |
| 2022-10-06 | 34.98 | $37.80 | 433332 |
| 2022-10-05 | 34.01 | $38.25 | 369720 |
| 2022-10-04 | 33.15 | $39.80 | 384163 |
| 2022-10-03 | 32.73 | $39.58 | 321000 |
| 2022-09-30 | 31.77 | $39.42 | 302295 |
| 2022-09-29 | 30.49 | $38.70 | 262320 |
| 2022-09-28 | 28.88 | $39.58 | 365609 |
| 2022-09-27 | 27.20 | $38.60 | 314120 |
| 2022-09-26 | 25.45 | $39.53 | 387366 |
| 2022-09-23 | 23.73 | $41.63 | 302684 |
| 2022-09-22 | 22.48 | $42.33 | 296891 |
| 2022-09-21 | 21.33 | $42.88 | 219805 |
| 2022-09-20 | 20.51 | $43.95 | 208621 |
| 2022-09-19 | 19.89 | $44.60 | 259173 |
| 2022-09-16 | 19.47 | $44.75 | 455947 |
| 2022-09-15 | 19.02 | $44.18 | 175471 |
| 2022-09-14 | 18.77 | $44.50 | 238120 |
| 2022-09-13 | 18.51 | $45.23 | 203570 |
| 2022-09-12 | 18.61 | $46.40 | 163400 |
| 2022-09-09 | 19.30 | $45.70 | 148200 |
| 2022-09-08 | 19.56 | $45.25 | 276480 |
| 2022-09-07 | 19.41 | $45.00 | 260375 |
| 2022-09-06 | 18.87 | $44.15 | 208960 |
| 2022-09-02 | 17.75 | $44.30 | 184680 |
| 2022-09-01 | 16.70 | $44.50 | 250448 |
| 2022-08-31 | 15.59 | $44.88 | 392418 |
| 2022-08-30 | 14.78 | $45.65 | 163853 |
| 2022-08-29 | 14.24 | $45.83 | 233160 |
| 2022-08-26 | 13.63 | $46.03 | 196575 |
| 2022-08-25 | 13.29 | $46.68 | 215040 |
| 2022-08-24 | 12.88 | $46.05 | 246730 |
| 2022-08-23 | 12.35 | $46.28 | 328338 |
| 2022-08-22 | 11.92 | $46.45 | 371812 |
| 2022-08-19 | 11.55 | $47.18 | 237418 |
| 2022-08-18 | 11.45 | $47.75 | 296920 |
| 2022-08-17 | 11.78 | $48.13 | 311467 |
| 2022-08-16 | 12.13 | $48.38 | 218547 |
| 2022-08-15 | 12.70 | $47.93 | 133480 |
| 2022-08-12 | 12.95 | $47.55 | 189924 |
| 2022-08-11 | 12.92 | $47.25 | 154480 |
| 2022-08-10 | 12.78 | $46.73 | 235456 |
| 2022-08-09 | 12.43 | $47.10 | 218085 |
| 2022-08-08 | 12.26 | $47.20 | 186814 |
| 2022-08-05 | 12.10 | $46.97 | 203626 |
| 2022-08-04 | 11.69 | $47.18 | 281320 |
| 2022-08-03 | 11.45 | $47.85 | 331097 |
| 2022-08-02 | 11.55 | $48.55 | 333720 |
| 2022-08-01 | 12.05 | $50.35 | 212752 |
| 2022-07-29 | 11.73 | $50.68 | 220404 |
| 2022-07-28 | 11.39 | $49.97 | 178734 |
| 2022-07-27 | 11.32 | $49.40 | 144730 |
| 2022-07-26 | 11.51 | $49.95 | 133800 |
| 2022-07-25 | 11.44 | $49.63 | 168326 |
| 2022-07-22 | 11.41 | $48.75 | 131600 |
| 2022-07-21 | 11.89 | $48.43 | 192964 |
| 2022-07-20 | 12.19 | $49.00 | 232840 |
| 2022-07-19 | 12.64 | $49.00 | 226800 |
| 2022-07-18 | 13.25 | $48.45 | 249936 |
| 2022-07-15 | 13.87 | $48.53 | 224720 |
| 2022-07-14 | 14.35 | $47.75 | 152240 |
| 2022-07-13 | 14.20 | $47.43 | 126480 |
| 2022-07-12 | 14.23 | $47.78 | 115564 |
| 2022-07-11 | 14.47 | $47.35 | 144286 |
| 2022-07-08 | 14.46 | $47.68 | 179800 |
| 2022-07-07 | 14.82 | $48.15 | 120000 |
| 2022-07-06 | 15.46 | $48.55 | 219164 |
| 2022-07-05 | 16.18 | $48.75 | 266040 |
| 2022-07-01 | 16.82 | $48.58 | 153360 |
| 2022-06-30 | 17.47 | $47.60 | 211578 |
| 2022-06-29 | 17.69 | $47.83 | 181171 |
| 2022-06-28 | 18.06 | $47.83 | 175372 |
| 2022-06-27 | 18.64 | $47.93 | 258320 |
| 2022-06-24 | 19.14 | $47.65 | 594320 |
| 2022-06-23 | 19.74 | $48.05 | 189848 |
| 2022-06-22 | 20.14 | $46.83 | 297018 |
| 2022-06-21 | 20.07 | $46.33 | 261039 |
| 2022-06-17 | 20.08 | $47.10 | 978160 |
| 2022-06-16 | 20.22 | $46.60 | 467332 |
| 2022-06-15 | 20.37 | $48.43 | 440968 |
| 2022-06-14 | 20.96 | $47.08 | 477689 |
| 2022-06-13 | 20.60 | $47.25 | 485616 |
| 2022-06-10 | 20.55 | $48.18 | 272416 |
| 2022-06-09 | 20.54 | $47.63 | 196428 |
| 2022-06-08 | 20.80 | $47.75 | 235419 |
| 2022-06-07 | 21.07 | $49.03 | 223680 |
| 2022-06-06 | 21.63 | $48.30 | 329749 |
| 2022-06-03 | 21.87 | $47.83 | 206880 |
| 2022-06-02 | 22.15 | $48.45 | 246810 |
| 2022-06-01 | 22.44 | $48.40 | 248280 |
| 2022-05-31 | 22.84 | $49.08 | 417360 |
| 2022-05-27 | 23.54 | $49.30 | 227657 |
| 2022-05-26 | 24.72 | $49.70 | 329129 |
| 2022-05-25 | 25.87 | $49.70 | 304640 |
| 2022-05-24 | 27.15 | $49.28 | 245840 |
| 2022-05-23 | 28.25 | $48.25 | 280268 |
| 2022-05-20 | 29.00 | $47.85 | 249266 |
| 2022-05-19 | 29.38 | $47.63 | 323880 |
| 2022-05-18 | 29.99 | $48.63 | 336840 |
| 2022-05-17 | 30.95 | $48.65 | 293400 |
| 2022-05-16 | 31.55 | $47.60 | 273360 |
| 2022-05-13 | 31.58 | $47.30 | 487600 |
| 2022-05-12 | 31.62 | $47.93 | 1.1M |
| 2022-05-11 | 31.23 | $46.33 | 490453 |
| 2022-05-10 | 29.78 | $45.45 | 497960 |
| 2022-05-09 | 28.25 | $46.73 | 497360 |
| 2022-05-06 | 27.05 | $47.05 | 439080 |
| 2022-05-05 | 25.63 | $46.83 | 238609 |
| 2022-05-04 | 24.23 | $47.90 | 253560 |
| 2022-05-03 | 22.83 | $47.63 | 421606 |
| 2022-05-02 | 21.36 | $46.33 | 447524 |
| 2022-04-29 | 19.76 | $47.63 | 329779 |
| 2022-04-28 | 18.61 | $49.55 | 185248 |
| 2022-04-27 | 17.89 | $48.70 | 319386 |
| 2022-04-26 | 17.14 | $49.90 | 268280 |
| 2022-04-25 | 16.85 | $50.35 | 224320 |
| 2022-04-22 | 16.58 | $50.58 | 163320 |
| 2022-04-21 | 16.81 | $51.13 | 207640 |
| 2022-04-20 | 17.27 | $51.03 | 189292 |
| 2022-04-19 | 17.55 | $50.58 | 189544 |
| 2022-04-18 | 17.35 | $50.00 | 223045 |
| 2022-04-14 | 16.88 | $50.30 | 223356 |
| 2022-04-13 | 16.67 | $50.85 | 268201 |
| 2022-04-12 | 16.14 | $50.58 | 318480 |
| 2022-04-11 | 15.60 | $51.13 | 200208 |
| 2022-04-08 | 15.40 | $51.53 | 253336 |
| 2022-04-07 | 15.24 | $51.43 | 200280 |
| 2022-04-06 | 15.08 | $51.88 | 291480 |
| 2022-04-05 | 15.04 | $51.53 | 284653 |
| 2022-04-04 | 15.00 | $52.38 | 325612 |
| 2022-04-01 | 15.44 | $53.33 | 299320 |
| 2022-03-31 | 16.16 | $52.85 | 176080 |
| 2022-03-30 | 16.93 | $53.20 | 256160 |
| 2022-03-29 | 17.58 | $53.43 | 492730 |
| 2022-03-28 | 18.26 | $52.58 | 295538 |
| 2022-03-25 | 18.82 | $52.58 | 163701 |
| 2022-03-24 | 19.36 | $51.78 | 128160 |
| 2022-03-23 | 19.37 | $51.40 | 169120 |
| 2022-03-22 | 19.43 | $51.83 | 224080 |
| 2022-03-21 | 19.68 | $52.10 | 195897 |
| 2022-03-18 | 20.09 | $52.18 | 333640 |
| 2022-03-17 | 20.41 | $52.03 | 154282 |
| 2022-03-16 | 20.75 | $51.70 | 267693 |
| 2022-03-15 | 20.81 | $51.70 | 265960 |
| 2022-03-14 | 21.11 | $52.15 | 261040 |
| 2022-03-11 | 21.65 | $52.63 | 299360 |
| 2022-03-10 | 22.54 | $53.03 | 190048 |
| 2022-03-09 | 23.21 | $52.63 | 293652 |
| 2022-03-08 | 24.16 | $53.40 | 349240 |
| 2022-03-07 | 25.35 | $54.40 | 330000 |
| 2022-03-04 | 25.79 | $54.43 | 326280 |
| 2022-03-03 | 26.60 | $53.53 | 248970 |
| 2022-03-02 | 27.97 | $52.88 | 200720 |
| 2022-03-01 | 29.04 | $52.53 | 399363 |
| 2022-02-28 | 30.16 | $52.05 | 498295 |
| 2022-02-25 | 30.66 | $51.50 | 257846 |
| 2022-02-24 | 30.96 | $51.00 | 356400 |
| 2022-02-23 | 30.65 | $50.90 | 413729 |
| 2022-02-22 | 30.64 | $51.43 | 193057 |
| 2022-02-18 | 30.78 | $51.58 | 284922 |
| 2022-02-17 | 31.15 | $52.50 | 256852 |
| 2022-02-16 | 31.65 | $52.13 | 164080 |
| 2022-02-15 | 32.01 | $51.35 | 129017 |
| 2022-02-14 | 31.91 | $51.18 | 403136 |
| 2022-02-11 | 31.73 | $51.43 | 319200 |
| 2022-02-10 | 31.37 | $50.40 | 309737 |
| 2022-02-09 | 30.40 | $50.90 | 217560 |
| 2022-02-08 | 29.48 | $50.38 | 238760 |
| 2022-02-07 | 28.51 | $50.88 | 325985 |
| 2022-02-04 | 27.59 | $51.03 | 433207 |
| 2022-02-03 | 26.66 | $51.58 | 253240 |
| 2022-02-02 | 26.00 | $52.33 | 245400 |
| 2022-02-01 | 25.56 | $52.28 | 205103 |
| 2022-01-31 | 24.87 | $52.43 | 418040 |
| 2022-01-28 | 24.03 | $52.25 | 284640 |
| 2022-01-27 | 22.96 | $51.43 | 251440 |
| 2022-01-26 | 22.01 | $51.85 | 320320 |
| 2022-01-25 | 21.21 | $53.28 | 326298 |
| 2022-01-24 | 20.66 | $53.60 | 426875 |
| 2022-01-21 | 20.08 | $52.93 | 350480 |
| 2022-01-20 | 19.69 | $52.88 | 307524 |
| 2022-01-19 | 19.28 | $54.08 | 318047 |
| 2022-01-18 | 19.43 | $55.72 | 177080 |
| 2022-01-14 | 20.38 | $56.68 | 209840 |
| 2022-01-13 | 20.80 | $56.68 | 174326 |
| 2022-01-12 | 21.25 | $56.20 | 172560 |
| 2022-01-11 | 21.79 | $56.45 | 186618 |
| 2022-01-10 | 22.25 | $57.05 | 243600 |
| 2022-01-07 | 22.48 | $57.65 | 272080 |
| 2022-01-06 | 22.31 | $58.22 | 191255 |
| 2022-01-05 | 21.43 | $58.18 | 400040 |
| 2022-01-04 | 20.30 | $58.50 | 452186 |
| 2022-01-03 | 18.91 | $57.88 | 251539 |
| 2021-12-31 | 17.88 | $57.30 | 121800 |
| 2021-12-30 | 16.99 | $57.33 | 181540 |
| 2021-12-29 | 16.02 | $57.20 | 140370 |
| 2021-12-28 | 15.21 | $56.88 | 164980 |
| 2021-12-27 | 14.41 | $56.80 | 477335 |
| 2021-12-23 | 13.73 | $56.30 | 244520 |
| 2021-12-22 | 13.26 | $55.88 | 206320 |
| 2021-12-21 | 13.01 | $55.65 | 190686 |
| 2021-12-20 | 12.75 | $55.45 | 370440 |
| 2021-12-17 | 12.99 | $55.72 | 1.2M |
| 2021-12-16 | 12.49 | $55.90 | 289000 |
| 2021-12-15 | 11.88 | $56.30 | 356810 |
| 2021-12-14 | 11.33 | $55.15 | 223260 |
| 2021-12-13 | 10.99 | $55.70 | 308534 |
| 2021-12-10 | 10.63 | $55.13 | 216560 |
| 2021-12-09 | 10.64 | $54.95 | 188804 |
| 2021-12-08 | 10.75 | $55.15 | 273131 |
| 2021-12-07 | 10.72 | $54.73 | 224480 |
| 2021-12-06 | 10.90 | $54.60 | 267768 |
| 2021-12-03 | 11.13 | $53.33 | 236858 |
| 2021-12-02 | 11.36 | $53.33 | 366360 |
| 2021-12-01 | 11.44 | $51.97 | 364120 |
| 2021-11-30 | 11.51 | $52.43 | 639320 |
| 2021-11-29 | 10.97 | $52.38 | 306640 |
| 2021-11-26 | 10.66 | $52.83 | 234120 |
| 2021-11-24 | 10.36 | $53.80 | 217455 |
| 2021-11-23 | 10.74 | $53.72 | 272920 |
| 2021-11-22 | 11.23 | $53.53 | 375602 |
| 2021-11-19 | 11.68 | $53.15 | 319000 |
| 2021-11-18 | 11.63 | $53.35 | 222538 |
| 2021-11-17 | 11.80 | $53.35 | 341767 |
| 2021-11-16 | 11.83 | $53.22 | 206920 |
| 2021-11-15 | 12.14 | $53.60 | 335217 |
| 2021-11-12 | 12.75 | $53.48 | 297280 |
| 2021-11-11 | 13.40 | $53.43 | 152175 |
| 2021-11-10 | 13.78 | $53.40 | 256760 |
| 2021-11-09 | 14.47 | $54.03 | 223040 |
| 2021-11-08 | 14.89 | $53.80 | 399140 |
| 2021-11-05 | 15.62 | $53.03 | 255891 |
| 2021-11-04 | 16.14 | $52.08 | 274653 |
| 2021-11-03 | 16.69 | $53.22 | 249400 |
| 2021-11-02 | 17.30 | $53.00 | 241453 |
| 2021-11-01 | 18.12 | $52.85 | 290920 |
| 2021-10-29 | 18.69 | $52.58 | 228240 |
| 2021-10-28 | 19.33 | $53.25 | 152584 |
| 2021-10-27 | 20.32 | $52.85 | 214120 |
| 2021-10-26 | 21.36 | $53.10 | 228200 |
| 2021-10-25 | 22.34 | $53.13 | 298240 |
| 2021-10-22 | 23.45 | $53.20 | 234240 |
| 2021-10-21 | 24.17 | $53.68 | 193685 |
| 2021-10-20 | 24.60 | $54.43 | 184160 |
| 2021-10-19 | 24.87 | $53.83 | 275002 |
| 2021-10-18 | 25.20 | $54.33 | 216494 |
| 2021-10-15 | 25.27 | $54.23 | 309520 |
| 2021-10-14 | 25.34 | $53.65 | 275092 |
| 2021-10-13 | 25.83 | $53.03 | 375640 |
| 2021-10-12 | 26.62 | $52.70 | 248000 |
| 2021-10-11 | 27.65 | $52.55 | 215095 |
| 2021-10-08 | 28.69 | $52.88 | 116400 |
| 2021-10-07 | 29.59 | $53.10 | 196764 |
| 2021-10-06 | 30.38 | $53.03 | 179331 |
| 2021-10-05 | 31.48 | $52.63 | 273720 |
| 2021-10-04 | 32.32 | $53.05 | 296933 |
| 2021-10-01 | 33.21 | $52.15 | 278452 |
| 2021-09-30 | 34.42 | $51.65 | 294360 |
| 2021-09-29 | 35.71 | $52.40 | 227560 |
| 2021-09-28 | 36.76 | $52.00 | 461280 |
| 2021-09-27 | 37.99 | $52.03 | 326640 |
| 2021-09-24 | 39.05 | $52.43 | 174135 |
| 2021-09-23 | 39.93 | $53.08 | 272680 |
| 2021-09-22 | 40.57 | $52.80 | 253295 |
| 2021-09-21 | 41.45 | $52.20 | 209520 |
| 2021-09-20 | 42.43 | $52.58 | 486924 |
| 2021-09-17 | 43.58 | $52.18 | 730321 |
| 2021-09-16 | 44.49 | $52.73 | 202331 |
| 2021-09-15 | 45.27 | $53.03 | 277520 |
| 2021-09-14 | 46.10 | $52.55 | 336680 |
| 2021-09-13 | 47.17 | $52.13 | 406962 |
| 2021-09-10 | 48.38 | $51.55 | 341561 |
| 2021-09-09 | 49.66 | $52.47 | 262136 |
| 2021-09-08 | 50.54 | $53.58 | 256013 |
| 2021-09-07 | 51.05 | $53.55 | 395420 |
| 2021-09-03 | 51.56 | $54.30 | 223520 |
| 2021-09-02 | 51.69 | $54.43 | 234160 |
| 2021-09-01 | 51.85 | $53.98 | 174720 |
| 2021-08-31 | 52.04 | $53.43 | 225960 |
| 2021-08-30 | 52.36 | $53.48 | 234288 |
| 2021-08-27 | 52.72 | $53.00 | 340360 |
| 2021-08-26 | 53.13 | $52.85 | 371813 |
| 2021-08-25 | 53.56 | $53.28 | 210160 |
| 2021-08-24 | 53.76 | $53.53 | 191572 |
| 2021-08-23 | 53.93 | $53.93 | 187880 |
| 2021-08-20 | 53.98 | $54.55 | 233930 |
| 2021-08-19 | 54.00 | $54.38 | 193692 |
| 2021-08-18 | 54.04 | $54.30 | 216729 |
| 2021-08-17 | 54.07 | $55.05 | 240920 |
| 2021-08-16 | 53.98 | $54.95 | 290737 |
| 2021-08-13 | 53.75 | $54.97 | 361480 |
| 2021-08-12 | 53.56 | $54.10 | 1.2M |
| 2021-08-11 | 53.39 | $55.78 | 163840 |
| 2021-08-10 | 52.58 | $56.08 | 145296 |
| 2021-08-09 | 51.50 | $56.48 | 121560 |
| 2021-08-06 | 50.33 | $56.63 | 157211 |
| 2021-08-05 | 48.99 | $56.18 | 110920 |
| 2021-08-04 | 47.60 | $55.70 | 174778 |
| 2021-08-03 | 46.15 | $56.48 | 238685 |
| 2021-08-02 | 44.52 | $56.25 | 179600 |
| 2021-07-30 | 42.68 | $56.75 | 219480 |
| 2021-07-29 | 40.62 | $56.70 | 198045 |
| 2021-07-28 | 38.46 | $56.43 | 151392 |
| 2021-07-27 | 36.20 | $56.13 | 155640 |
| 2021-07-26 | 33.83 | $55.70 | 240417 |
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