Is FLEX LNG Ltd (FLNG) a Buy, Sell, or Hold?
Enter your email address below for free access to our FLEX LNG Ltd (FLNG) research center and poll results.
NYSE : FLNG
FLEX LNG Ltd
$30.67 USD
-$0.62 (-1.98%)
- Volume
- 226.98K
- Average Volume
- 442.74K
- Market Capitalization
- $1.66B
- P/E Ratio
- 21.91
- Dividend Yield
- 9.78%
- Price Target
- $25.00
- Year High
- $33.40
- Year Low
- $22.62
- Day High
- —
- Day Low
- —
- Payout Ratio
- $2.12
- Current Ratio
- $2.72
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
30.03
2026-07-17
Close Price
$30.67
Vol: 271900
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
13.49
Average
26.93
Maximum
35.73
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 30.03 | $30.67 | 271900 |
| 2026-07-16 | 30.00 | $31.29 | 395654 |
| 2026-07-15 | 29.94 | $30.95 | 246500 |
| 2026-07-14 | 29.91 | $30.81 | 421700 |
| 2026-07-13 | 29.93 | $30.14 | 301321 |
| 2026-07-10 | 29.95 | $30.01 | 354047 |
| 2026-07-09 | 29.97 | $29.17 | 593459 |
| 2026-07-08 | 30.00 | $31.06 | 370580 |
| 2026-07-07 | 29.93 | $30.37 | 332511 |
| 2026-07-06 | 29.90 | $29.91 | 312612 |
| 2026-07-02 | 29.88 | $29.29 | 364613 |
| 2026-07-01 | 29.90 | $28.62 | 402542 |
| 2026-06-30 | 29.99 | $28.06 | 912540 |
| 2026-06-29 | 30.10 | $29.29 | 476300 |
| 2026-06-26 | 30.12 | $29.48 | 1.1M |
| 2026-06-25 | 30.18 | $29.96 | 309400 |
| 2026-06-24 | 30.25 | $30.46 | 279811 |
| 2026-06-23 | 30.31 | $30.89 | 296148 |
| 2026-06-22 | 30.37 | $30.36 | 400908 |
| 2026-06-18 | 30.47 | $29.74 | 548327 |
| 2026-06-17 | 30.62 | $30.11 | 355503 |
| 2026-06-16 | 30.74 | $30.19 | 291751 |
| 2026-06-15 | 30.85 | $30.27 | 400458 |
| 2026-06-12 | 30.94 | $31.28 | 431856 |
| 2026-06-11 | 30.97 | $30.50 | 483655 |
| 2026-06-10 | 31.03 | $30.34 | 466209 |
| 2026-06-09 | 31.16 | $29.72 | 481839 |
| 2026-06-08 | 31.31 | $29.70 | 433329 |
| 2026-06-05 | 31.46 | $29.77 | 362366 |
| 2026-06-04 | 31.58 | $29.61 | 267602 |
| 2026-06-03 | 31.70 | $29.72 | 471346 |
| 2026-06-02 | 31.88 | $30.33 | 380037 |
| 2026-06-01 | 31.98 | $30.20 | 531829 |
| 2026-05-29 | 32.09 | $29.77 | 691870 |
| 2026-05-28 | 32.22 | $30.75 | 667374 |
| 2026-05-27 | 32.28 | $31.32 | 493896 |
| 2026-05-26 | 32.30 | $31.70 | 735952 |
| 2026-05-22 | 32.28 | $31.96 | 424300 |
| 2026-05-21 | 32.24 | $32.37 | 395839 |
| 2026-05-20 | 32.17 | $32.73 | 439094 |
| 2026-05-19 | 32.09 | $32.56 | 348898 |
| 2026-05-18 | 32.01 | $32.39 | 679500 |
| 2026-05-15 | 31.96 | $32.13 | 346576 |
| 2026-05-14 | 31.89 | $31.85 | 535700 |
| 2026-05-13 | 31.86 | $31.67 | 954586 |
| 2026-05-12 | 31.82 | $32.93 | 475140 |
| 2026-05-11 | 31.71 | $32.71 | 423742 |
| 2026-05-08 | 31.56 | $32.72 | 414838 |
| 2026-05-07 | 31.39 | $32.24 | 412822 |
| 2026-05-06 | 31.24 | $31.94 | 640830 |
| 2026-05-05 | 31.16 | $33.27 | 447310 |
| 2026-05-04 | 30.99 | $32.45 | 380472 |
| 2026-05-01 | 30.90 | $32.32 | 311500 |
| 2026-04-30 | 30.81 | $32.43 | 377323 |
| 2026-04-29 | 30.65 | $31.92 | 379148 |
| 2026-04-28 | 30.54 | $31.67 | 383445 |
| 2026-04-27 | 30.44 | $31.42 | 405600 |
| 2026-04-24 | 30.38 | $30.98 | 440902 |
| 2026-04-23 | 30.34 | $31.05 | 233412 |
| 2026-04-22 | 30.30 | $31.13 | 278241 |
| 2026-04-21 | 30.29 | $31.03 | 293260 |
| 2026-04-20 | 30.26 | $31.29 | 380167 |
| 2026-04-17 | 30.20 | $30.85 | 521902 |
| 2026-04-16 | 30.23 | $31.16 | 435231 |
| 2026-04-15 | 30.18 | $30.80 | 612500 |
| 2026-04-14 | 30.10 | $30.88 | 1.2M |
| 2026-04-13 | 30.01 | $29.64 | 395300 |
| 2026-04-10 | 29.96 | $29.24 | 397000 |
| 2026-04-09 | 29.91 | $29.40 | 391400 |
| 2026-04-08 | 29.89 | $30.17 | 447000 |
| 2026-04-07 | 29.88 | $30.00 | 402300 |
| 2026-04-06 | 29.85 | $30.57 | 341600 |
| 2026-04-02 | 29.84 | $30.47 | 487600 |
| 2026-04-01 | 29.79 | $29.30 | 469531 |
| 2026-03-31 | 29.80 | $29.71 | 432283 |
| 2026-03-30 | 29.78 | $29.78 | 414800 |
| 2026-03-27 | 29.70 | $30.19 | 490700 |
| 2026-03-26 | 29.56 | $30.21 | 410000 |
| 2026-03-25 | 29.42 | $30.26 | 584693 |
| 2026-03-24 | 29.27 | $30.89 | 680500 |
| 2026-03-23 | 29.11 | $30.37 | 641738 |
| 2026-03-20 | 28.98 | $30.08 | 1.3M |
| 2026-03-19 | 28.85 | $31.57 | 1.7M |
| 2026-03-18 | 28.62 | $30.08 | 762825 |
| 2026-03-17 | 28.48 | $29.17 | 382200 |
| 2026-03-16 | 28.37 | $29.17 | 630048 |
| 2026-03-13 | 28.21 | $28.63 | 761019 |
| 2026-03-12 | 28.05 | $28.19 | 1.0M |
| 2026-03-11 | 27.94 | $29.01 | 711983 |
| 2026-03-10 | 27.82 | $29.93 | 781629 |
| 2026-03-09 | 27.64 | $29.50 | 1.4M |
| 2026-03-06 | 27.49 | $30.23 | 1.1M |
| 2026-03-05 | 27.28 | $29.62 | 1.2M |
| 2026-03-04 | 27.11 | $29.47 | 931087 |
| 2026-03-03 | 26.98 | $29.26 | 1.4M |
| 2026-03-02 | 26.85 | $28.21 | 1.4M |
| 2026-02-27 | 26.78 | $27.32 | 620604 |
| 2026-02-26 | 26.75 | $27.46 | 676463 |
| 2026-02-25 | 26.70 | $27.32 | 614512 |
| 2026-02-24 | 26.64 | $27.64 | 659012 |
| 2026-02-23 | 26.56 | $27.70 | 586512 |
| 2026-02-20 | 26.50 | $27.49 | 624814 |
| 2026-02-19 | 26.46 | $27.06 | 620386 |
| 2026-02-18 | 26.45 | $27.22 | 583458 |
| 2026-02-17 | 26.42 | $26.92 | 722890 |
| 2026-02-13 | 26.42 | $25.99 | 561096 |
| 2026-02-12 | 26.47 | $25.50 | 803085 |
| 2026-02-11 | 26.55 | $26.02 | 541811 |
| 2026-02-10 | 26.59 | $26.48 | 326000 |
| 2026-02-09 | 26.57 | $26.43 | 309800 |
| 2026-02-06 | 26.54 | $26.38 | 399600 |
| 2026-02-05 | 26.50 | $26.10 | 483615 |
| 2026-02-04 | 26.48 | $26.26 | 393300 |
| 2026-02-03 | 26.41 | $26.75 | 304462 |
| 2026-02-02 | 26.31 | $26.79 | 372715 |
| 2026-01-30 | 26.21 | $26.70 | 419100 |
| 2026-01-29 | 26.12 | $26.70 | 355840 |
| 2026-01-28 | 26.02 | $26.52 | 332613 |
| 2026-01-27 | 25.93 | $26.09 | 308887 |
| 2026-01-26 | 25.85 | $26.19 | 233701 |
| 2026-01-23 | 25.76 | $26.41 | 327142 |
| 2026-01-22 | 25.65 | $26.67 | 229100 |
| 2026-01-21 | 25.56 | $26.91 | 278784 |
| 2026-01-20 | 25.48 | $26.61 | 224342 |
| 2026-01-16 | 25.41 | $26.84 | 399719 |
| 2026-01-15 | 25.34 | $27.12 | 248596 |
| 2026-01-14 | 25.25 | $27.02 | 502712 |
| 2026-01-13 | 25.17 | $26.90 | 592500 |
| 2026-01-12 | 25.10 | $25.97 | 265324 |
| 2026-01-09 | 25.08 | $25.81 | 240060 |
| 2026-01-08 | 25.04 | $25.72 | 297749 |
| 2026-01-07 | 25.03 | $25.71 | 523100 |
| 2026-01-06 | 25.01 | $24.83 | 311806 |
| 2026-01-05 | 25.03 | $24.71 | 293321 |
| 2026-01-02 | 25.09 | $24.67 | 331246 |
| 2025-12-31 | 25.15 | $24.95 | 470346 |
| 2025-12-30 | 25.18 | $24.67 | 255466 |
| 2025-12-29 | 25.20 | $24.74 | 253300 |
| 2025-12-26 | 25.23 | $24.52 | 272829 |
| 2025-12-24 | 25.32 | $24.34 | 222115 |
| 2025-12-23 | 25.42 | $24.37 | 377051 |
| 2025-12-22 | 25.52 | $24.88 | 460933 |
| 2025-12-19 | 25.62 | $25.15 | 536900 |
| 2025-12-18 | 25.69 | $25.30 | 340622 |
| 2025-12-17 | 25.75 | $25.46 | 226000 |
| 2025-12-16 | 25.80 | $25.25 | 329100 |
| 2025-12-15 | 25.87 | $25.47 | 291603 |
| 2025-12-12 | 25.91 | $25.56 | 421930 |
| 2025-12-11 | 25.94 | $25.39 | 343500 |
| 2025-12-10 | 25.92 | $25.19 | 247995 |
| 2025-12-09 | 25.99 | $25.37 | 302461 |
| 2025-12-08 | 26.07 | $25.38 | 455824 |
| 2025-12-05 | 26.12 | $25.29 | 445648 |
| 2025-12-04 | 26.18 | $25.83 | 417827 |
| 2025-12-03 | 26.20 | $25.94 | 496000 |
| 2025-12-02 | 26.19 | $25.41 | 421949 |
| 2025-12-01 | 26.21 | $25.19 | 632640 |
| 2025-11-28 | 26.25 | $25.37 | 477149 |
| 2025-11-26 | 26.27 | $26.27 | 797600 |
| 2025-11-25 | 26.24 | $26.39 | 494962 |
| 2025-11-24 | 26.21 | $26.38 | 480917 |
| 2025-11-21 | 26.14 | $26.90 | 469573 |
| 2025-11-20 | 26.05 | $26.41 | 354823 |
| 2025-11-19 | 25.99 | $26.52 | 323532 |
| 2025-11-18 | 25.93 | $26.56 | 304714 |
| 2025-11-17 | 25.83 | $26.54 | 434002 |
| 2025-11-14 | 25.77 | $26.39 | 403024 |
| 2025-11-13 | 25.71 | $26.04 | 626522 |
| 2025-11-12 | 25.64 | $25.03 | 1.0M |
| 2025-11-11 | 25.64 | $26.53 | 377969 |
| 2025-11-10 | 25.54 | $26.94 | 311300 |
| 2025-11-07 | 25.41 | $26.55 | 363746 |
| 2025-11-06 | 25.31 | $26.44 | 325900 |
| 2025-11-05 | 25.22 | $26.11 | 244812 |
| 2025-11-04 | 25.18 | $25.73 | 399403 |
| 2025-11-03 | 25.15 | $25.92 | 315942 |
| 2025-10-31 | 25.13 | $25.97 | 325129 |
| 2025-10-30 | 25.11 | $25.80 | 245200 |
| 2025-10-29 | 25.09 | $25.69 | 397419 |
| 2025-10-28 | 25.08 | $25.71 | 371720 |
| 2025-10-27 | 25.06 | $25.08 | 335400 |
| 2025-10-24 | 25.06 | $24.98 | 205200 |
| 2025-10-23 | 25.08 | $25.28 | 263065 |
| 2025-10-22 | 25.08 | $25.24 | 266187 |
| 2025-10-21 | 25.09 | $24.70 | 230544 |
| 2025-10-20 | 25.11 | $25.27 | 249054 |
| 2025-10-17 | 25.08 | $25.14 | 418752 |
| 2025-10-16 | 25.07 | $24.68 | 345646 |
| 2025-10-15 | 25.09 | $25.02 | 297700 |
| 2025-10-14 | 25.09 | $24.56 | 344600 |
| 2025-10-13 | 25.10 | $24.35 | 271610 |
| 2025-10-10 | 25.14 | $24.43 | 440334 |
| 2025-10-09 | 25.18 | $24.83 | 344699 |
| 2025-10-08 | 25.21 | $25.14 | 301617 |
| 2025-10-07 | 25.22 | $25.30 | 301683 |
| 2025-10-06 | 25.23 | $25.36 | 238722 |
| 2025-10-03 | 25.26 | $25.70 | 292561 |
| 2025-10-02 | 25.27 | $25.29 | 297500 |
| 2025-10-01 | 25.36 | $25.61 | 198355 |
| 2025-09-30 | 25.41 | $25.20 | 255534 |
| 2025-09-29 | 25.49 | $25.21 | 339600 |
| 2025-09-26 | 25.59 | $25.36 | 273835 |
| 2025-09-25 | 25.69 | $25.24 | 234600 |
| 2025-09-24 | 25.79 | $25.36 | 268543 |
| 2025-09-23 | 25.86 | $25.15 | 510347 |
| 2025-09-22 | 25.94 | $24.63 | 403844 |
| 2025-09-19 | 26.05 | $24.97 | 494544 |
| 2025-09-18 | 26.13 | $25.08 | 492000 |
| 2025-09-17 | 26.17 | $24.93 | 527800 |
| 2025-09-16 | 26.17 | $24.78 | 620972 |
| 2025-09-15 | 26.20 | $25.16 | 990969 |
| 2025-09-12 | 26.19 | $25.27 | 494945 |
| 2025-09-11 | 26.19 | $25.47 | 674900 |
| 2025-09-10 | 26.20 | $25.34 | 612600 |
| 2025-09-09 | 26.20 | $25.48 | 475300 |
| 2025-09-08 | 26.19 | $26.02 | 496700 |
| 2025-09-05 | 26.16 | $25.80 | 656398 |
| 2025-09-04 | 26.13 | $27.11 | 1.0M |
| 2025-09-03 | 26.05 | $26.66 | 750524 |
| 2025-09-02 | 25.99 | $26.72 | 705635 |
| 2025-08-29 | 25.92 | $27.25 | 507088 |
| 2025-08-28 | 25.81 | $27.41 | 512978 |
| 2025-08-27 | 25.69 | $27.17 | 572290 |
| 2025-08-26 | 25.59 | $26.77 | 322292 |
| 2025-08-25 | 25.53 | $26.82 | 486800 |
| 2025-08-22 | 25.40 | $26.79 | 471700 |
| 2025-08-21 | 25.22 | $26.60 | 706839 |
| 2025-08-20 | 25.04 | $25.83 | 619200 |
| 2025-08-19 | 24.91 | $24.95 | 330571 |
| 2025-08-18 | 24.81 | $25.31 | 318338 |
| 2025-08-15 | 24.68 | $25.05 | 270579 |
| 2025-08-14 | 24.58 | $25.23 | 384400 |
| 2025-08-13 | 24.44 | $25.63 | 582800 |
| 2025-08-12 | 24.27 | $25.34 | 265984 |
| 2025-08-11 | 24.10 | $25.26 | 239617 |
| 2025-08-08 | 23.96 | $25.40 | 348361 |
| 2025-08-07 | 23.84 | $25.38 | 913423 |
| 2025-08-06 | 23.71 | $25.36 | 344603 |
| 2025-08-05 | 23.57 | $25.55 | 401623 |
| 2025-08-04 | 23.46 | $25.36 | 607778 |
| 2025-08-01 | 23.35 | $24.99 | 327437 |
| 2025-07-31 | 23.24 | $25.07 | 398500 |
| 2025-07-30 | 23.11 | $25.12 | 462226 |
| 2025-07-29 | 22.95 | $25.56 | 1.1M |
| 2025-07-28 | 22.77 | $24.17 | 495421 |
| 2025-07-25 | 22.71 | $23.14 | 224800 |
| 2025-07-24 | 22.72 | $23.04 | 299900 |
| 2025-07-23 | 22.74 | $23.19 | 297422 |
| 2025-07-22 | 22.77 | $22.95 | 236498 |
| 2025-07-21 | 22.81 | $22.83 | 372044 |
| 2025-07-18 | 22.87 | $23.10 | 477848 |
| 2025-07-17 | 22.93 | $22.45 | 278300 |
| 2025-07-16 | 23.04 | $22.08 | 265163 |
| 2025-07-15 | 23.17 | $21.98 | 340900 |
| 2025-07-14 | 23.30 | $22.56 | 284269 |
| 2025-07-11 | 23.38 | $22.95 | 460228 |
| 2025-07-10 | 23.42 | $22.68 | 367602 |
| 2025-07-09 | 23.46 | $22.71 | 572054 |
| 2025-07-08 | 23.51 | $23.28 | 248999 |
| 2025-07-07 | 23.54 | $23.16 | 618134 |
| 2025-07-03 | 23.62 | $22.69 | 164700 |
| 2025-07-02 | 23.73 | $22.51 | 576244 |
| 2025-07-01 | 23.83 | $21.89 | 540968 |
| 2025-06-30 | 23.96 | $21.98 | 1.0M |
| 2025-06-27 | 24.05 | $22.99 | 812400 |
| 2025-06-26 | 24.09 | $23.40 | 441734 |
| 2025-06-25 | 24.12 | $23.47 | 322408 |
| 2025-06-24 | 24.12 | $23.66 | 359900 |
| 2025-06-23 | 24.08 | $23.83 | 478308 |
| 2025-06-20 | 24.02 | $24.00 | 310021 |
| 2025-06-18 | 23.94 | $24.40 | 265918 |
| 2025-06-17 | 23.94 | $24.57 | 346700 |
| 2025-06-16 | 23.95 | $24.60 | 404253 |
| 2025-06-13 | 23.96 | $24.61 | 460044 |
| 2025-06-12 | 23.96 | $24.15 | 490231 |
| 2025-06-11 | 23.99 | $23.72 | 258717 |
| 2025-06-10 | 24.02 | $23.62 | 404030 |
| 2025-06-09 | 24.04 | $23.64 | 429429 |
| 2025-06-06 | 24.06 | $23.95 | 388108 |
| 2025-06-05 | 24.06 | $24.74 | 515509 |
| 2025-06-04 | 24.02 | $24.88 | 468225 |
| 2025-06-03 | 23.97 | $24.55 | 344722 |
| 2025-06-02 | 23.94 | $24.37 | 293700 |
| 2025-05-30 | 23.92 | $23.90 | 332600 |
| 2025-05-29 | 23.91 | $23.81 | 206301 |
| 2025-05-28 | 23.90 | $23.99 | 437800 |
| 2025-05-27 | 23.90 | $23.31 | 297327 |
| 2025-05-23 | 23.92 | $22.92 | 416700 |
| 2025-05-22 | 23.95 | $22.62 | 437742 |
| 2025-05-21 | 24.00 | $22.39 | 857328 |
| 2025-05-20 | 24.05 | $24.40 | 288000 |
| 2025-05-19 | 23.98 | $24.87 | 207166 |
| 2025-05-16 | 23.88 | $24.76 | 257149 |
| 2025-05-15 | 23.80 | $24.68 | 248818 |
| 2025-05-14 | 23.71 | $24.62 | 312000 |
| 2025-05-13 | 23.60 | $24.34 | 318067 |
| 2025-05-12 | 23.50 | $24.12 | 283940 |
| 2025-05-09 | 23.42 | $24.06 | 180327 |
| 2025-05-08 | 23.29 | $23.91 | 224129 |
| 2025-05-07 | 23.18 | $23.98 | 271640 |
| 2025-05-06 | 22.99 | $23.88 | 170242 |
| 2025-05-05 | 22.83 | $23.87 | 244000 |
| 2025-05-02 | 22.65 | $24.02 | 327820 |
| 2025-05-01 | 22.53 | $23.66 | 273837 |
| 2025-04-30 | 22.46 | $23.59 | 290900 |
| 2025-04-29 | 22.42 | $23.96 | 231894 |
| 2025-04-28 | 22.37 | $23.66 | 207533 |
| 2025-04-25 | 22.34 | $23.53 | 310935 |
| 2025-04-24 | 22.30 | $23.76 | 242746 |
| 2025-04-23 | 22.24 | $23.35 | 239524 |
| 2025-04-22 | 22.20 | $23.05 | 269048 |
| 2025-04-21 | 22.17 | $22.75 | 282700 |
| 2025-04-17 | 22.15 | $23.28 | 287483 |
| 2025-04-16 | 22.14 | $22.82 | 287315 |
| 2025-04-15 | 22.14 | $22.48 | 187440 |
| 2025-04-14 | 22.14 | $22.36 | 242710 |
| 2025-04-11 | 22.15 | $22.47 | 385121 |
| 2025-04-10 | 22.11 | $21.40 | 583131 |
| 2025-04-09 | 22.14 | $21.76 | 798648 |
| 2025-04-08 | 22.14 | $20.21 | 779400 |
| 2025-04-07 | 22.22 | $20.55 | 942800 |
| 2025-04-04 | 22.28 | $20.39 | 1.2M |
| 2025-04-03 | 22.36 | $21.54 | 613808 |
| 2025-04-02 | 22.36 | $22.33 | 500145 |
| 2025-04-01 | 22.32 | $22.69 | 457547 |
| 2025-03-31 | 22.28 | $22.99 | 523200 |
| 2025-03-28 | 22.21 | $23.02 | 244100 |
| 2025-03-27 | 22.16 | $22.76 | 342100 |
| 2025-03-26 | 22.12 | $22.58 | 188400 |
| 2025-03-25 | 22.13 | $22.51 | 268500 |
| 2025-03-24 | 22.15 | $22.53 | 270193 |
| 2025-03-21 | 22.18 | $22.37 | 440027 |
| 2025-03-20 | 22.23 | $22.94 | 271500 |
| 2025-03-19 | 22.22 | $22.94 | 466761 |
| 2025-03-18 | 22.31 | $22.54 | 276049 |
| 2025-03-17 | 22.37 | $22.40 | 429200 |
| 2025-03-14 | 22.50 | $21.79 | 412442 |
| 2025-03-13 | 22.64 | $21.97 | 320812 |
| 2025-03-12 | 22.79 | $21.73 | 434108 |
| 2025-03-11 | 22.96 | $21.83 | 653933 |
| 2025-03-10 | 23.13 | $21.84 | 864300 |
| 2025-03-07 | 23.29 | $21.85 | 465645 |
| 2025-03-06 | 23.45 | $21.56 | 649431 |
| 2025-03-05 | 23.67 | $21.46 | 877351 |
| 2025-03-04 | 23.90 | $22.00 | 625602 |
| 2025-03-03 | 24.09 | $21.65 | 694168 |
| 2025-02-28 | 24.28 | $22.00 | 964300 |
| 2025-02-27 | 24.47 | $21.87 | 1.2M |
| 2025-02-26 | 24.68 | $22.77 | 698655 |
| 2025-02-25 | 24.81 | $22.95 | 428759 |
| 2025-02-24 | 24.92 | $23.11 | 600700 |
| 2025-02-21 | 25.02 | $23.31 | 568900 |
| 2025-02-20 | 25.15 | $22.92 | 728200 |
| 2025-02-19 | 25.29 | $24.68 | 1.0M |
| 2025-02-18 | 25.32 | $23.80 | 1.1M |
| 2025-02-14 | 25.39 | $24.84 | 301128 |
| 2025-02-13 | 25.43 | $24.72 | 384108 |
| 2025-02-12 | 25.51 | $24.93 | 318710 |
| 2025-02-11 | 25.57 | $25.13 | 232200 |
| 2025-02-10 | 25.59 | $25.25 | 325723 |
| 2025-02-07 | 25.63 | $24.96 | 483767 |
| 2025-02-06 | 25.61 | $25.11 | 662781 |
| 2025-02-05 | 25.57 | $25.98 | 478700 |
| 2025-02-04 | 25.48 | $26.03 | 645033 |
| 2025-02-03 | 25.38 | $25.72 | 431850 |
| 2025-01-31 | 25.31 | $25.51 | 296812 |
| 2025-01-30 | 25.18 | $25.87 | 387522 |
| 2025-01-29 | 25.00 | $25.96 | 297000 |
| 2025-01-28 | 24.79 | $25.43 | 325400 |
| 2025-01-27 | 24.61 | $25.11 | 477349 |
| 2025-01-24 | 24.45 | $25.21 | 400617 |
| 2025-01-23 | 24.28 | $25.83 | 436435 |
| 2025-01-22 | 24.06 | $25.69 | 460249 |
| 2025-01-21 | 23.83 | $25.33 | 575100 |
| 2025-01-17 | 23.63 | $25.09 | 385793 |
| 2025-01-16 | 23.44 | $25.77 | 298236 |
| 2025-01-15 | 23.22 | $26.35 | 286100 |
| 2025-01-14 | 23.02 | $26.05 | 436414 |
| 2025-01-13 | 22.83 | $25.60 | 502042 |
| 2025-01-10 | 22.65 | $25.96 | 847124 |
| 2025-01-08 | 22.50 | $24.55 | 291947 |
| 2025-01-07 | 22.39 | $24.38 | 330654 |
| 2025-01-06 | 22.27 | $24.14 | 347900 |
| 2025-01-03 | 22.19 | $24.14 | 440068 |
| 2025-01-02 | 22.16 | $24.28 | 726205 |
| 2024-12-31 | 22.13 | $22.94 | 476949 |
| 2024-12-30 | 22.16 | $22.22 | 477100 |
| 2024-12-27 | 22.26 | $21.81 | 334039 |
| 2024-12-26 | 22.37 | $21.72 | 370661 |
| 2024-12-24 | 22.57 | $21.93 | 306721 |
| 2024-12-23 | 22.78 | $21.91 | 317951 |
| 2024-12-20 | 23.00 | $21.33 | 477687 |
| 2024-12-19 | 23.24 | $21.13 | 416100 |
| 2024-12-18 | 23.51 | $21.27 | 483067 |
| 2024-12-17 | 23.77 | $21.39 | 525700 |
| 2024-12-16 | 24.00 | $21.35 | 914516 |
| 2024-12-13 | 24.19 | $22.29 | 283325 |
| 2024-12-12 | 24.36 | $22.27 | 359284 |
| 2024-12-11 | 24.53 | $22.02 | 438372 |
| 2024-12-10 | 24.67 | $22.84 | 363305 |
| 2024-12-09 | 24.72 | $22.39 | 469886 |
| 2024-12-06 | 24.79 | $21.93 | 801431 |
| 2024-12-05 | 24.90 | $22.64 | 653511 |
| 2024-12-04 | 24.96 | $23.51 | 360229 |
| 2024-12-03 | 24.94 | $23.72 | 398100 |
| 2024-12-02 | 24.91 | $23.55 | 468710 |
| 2024-11-29 | 24.94 | $24.14 | 220200 |
| 2024-11-27 | 24.96 | $24.01 | 579269 |
| 2024-11-26 | 24.97 | $25.75 | 422627 |
| 2024-11-25 | 24.90 | $26.15 | 419000 |
| 2024-11-22 | 24.83 | $26.34 | 272645 |
| 2024-11-21 | 24.74 | $26.18 | 384900 |
| 2024-11-20 | 24.66 | $26.50 | 354543 |
| 2024-11-19 | 24.56 | $26.42 | 260300 |
| 2024-11-18 | 24.49 | $25.94 | 417010 |
| 2024-11-15 | 24.46 | $25.30 | 325090 |
| 2024-11-14 | 24.47 | $25.57 | 426122 |
| 2024-11-13 | 24.46 | $25.65 | 652710 |
| 2024-11-12 | 24.47 | $24.82 | 766500 |
| 2024-11-11 | 24.49 | $23.93 | 373977 |
| 2024-11-08 | 24.59 | $23.82 | 288000 |
| 2024-11-07 | 24.69 | $24.14 | 313349 |
| 2024-11-06 | 24.79 | $23.80 | 507340 |
| 2024-11-05 | 24.91 | $23.11 | 527900 |
| 2024-11-04 | 25.09 | $23.02 | 673821 |
| 2024-11-01 | 25.28 | $24.24 | 217029 |
| 2024-10-31 | 25.39 | $24.50 | 232300 |
| 2024-10-30 | 25.48 | $24.26 | 308900 |
| 2024-10-29 | 25.56 | $24.38 | 303527 |
| 2024-10-28 | 25.62 | $24.66 | 242731 |
| 2024-10-25 | 25.66 | $24.56 | 247000 |
| 2024-10-24 | 25.73 | $24.54 | 326383 |
| 2024-10-23 | 25.83 | $24.55 | 463600 |
| 2024-10-22 | 25.89 | $25.05 | 243631 |
| 2024-10-21 | 25.95 | $25.22 | 211348 |
| 2024-10-18 | 25.99 | $25.52 | 154810 |
| 2024-10-17 | 26.03 | $25.45 | 223100 |
| 2024-10-16 | 26.10 | $25.74 | 208449 |
| 2024-10-15 | 26.13 | $25.27 | 343512 |
| 2024-10-14 | 26.20 | $25.90 | 179572 |
| 2024-10-11 | 26.23 | $25.96 | 155100 |
| 2024-10-10 | 26.24 | $26.15 | 110858 |
| 2024-10-09 | 26.23 | $26.16 | 171440 |
| 2024-10-08 | 26.20 | $26.62 | 169800 |
| 2024-10-07 | 26.12 | $26.93 | 260851 |
| 2024-10-04 | 26.04 | $26.41 | 186856 |
| 2024-10-03 | 25.98 | $26.27 | 231100 |
| 2024-10-02 | 25.94 | $25.92 | 219298 |
| 2024-10-01 | 25.94 | $25.54 | 242659 |
| 2024-09-30 | 25.97 | $25.44 | 301820 |
| 2024-09-27 | 26.03 | $25.92 | 255002 |
| 2024-09-26 | 26.05 | $26.53 | 330200 |
| 2024-09-25 | 26.08 | $25.81 | 190263 |
| 2024-09-24 | 26.17 | $26.32 | 156100 |
| 2024-09-23 | 26.22 | $26.02 | 293200 |
| 2024-09-20 | 26.29 | $26.14 | 400815 |
| 2024-09-19 | 26.31 | $26.91 | 300511 |
| 2024-09-18 | 26.31 | $26.44 | 307200 |
| 2024-09-17 | 26.32 | $26.60 | 230300 |
| 2024-09-16 | 26.36 | $26.54 | 178834 |
| 2024-09-13 | 26.39 | $26.22 | 177400 |
| 2024-09-12 | 26.42 | $25.91 | 195000 |
| 2024-09-11 | 26.41 | $25.42 | 190633 |
| 2024-09-10 | 26.44 | $25.10 | 356706 |
| 2024-09-09 | 26.49 | $25.26 | 263053 |
| 2024-09-06 | 26.53 | $25.23 | 255900 |
| 2024-09-05 | 26.56 | $25.48 | 225247 |
| 2024-09-04 | 26.57 | $25.94 | 284927 |
| 2024-09-03 | 26.53 | $26.12 | 588322 |
| 2024-08-30 | 26.48 | $26.66 | 288539 |
| 2024-08-29 | 26.43 | $26.39 | 238649 |
| 2024-08-28 | 26.43 | $27.10 | 330100 |
| 2024-08-27 | 26.42 | $27.61 | 225000 |
| 2024-08-26 | 26.38 | $27.31 | 247600 |
| 2024-08-23 | 26.35 | $27.33 | 230100 |
| 2024-08-22 | 26.31 | $26.62 | 222501 |
| 2024-08-21 | 26.31 | $26.86 | 217443 |
| 2024-08-20 | 26.30 | $26.78 | 240841 |
| 2024-08-19 | 26.34 | $27.32 | 255442 |
| 2024-08-16 | 26.34 | $27.06 | 311200 |
| 2024-08-15 | 26.34 | $26.81 | 445200 |
| 2024-08-14 | 26.35 | $25.87 | 468234 |
| 2024-08-13 | 26.42 | $25.95 | 258200 |
| 2024-08-12 | 26.48 | $26.08 | 180146 |
| 2024-08-09 | 26.52 | $26.01 | 141000 |
| 2024-08-08 | 26.53 | $25.98 | 126200 |
| 2024-08-07 | 26.56 | $25.51 | 217795 |
| 2024-08-06 | 26.62 | $25.23 | 297300 |
| 2024-08-05 | 26.68 | $25.02 | 440343 |
| 2024-08-02 | 26.74 | $25.69 | 307001 |
| 2024-08-01 | 26.81 | $26.53 | 242356 |
| 2024-07-31 | 26.85 | $26.90 | 193320 |
| 2024-07-30 | 26.86 | $26.83 | 155600 |
| 2024-07-29 | 26.87 | $26.64 | 186547 |
| 2024-07-26 | 26.89 | $26.58 | 193000 |
| 2024-07-25 | 26.96 | $26.55 | 209134 |
| 2024-07-24 | 27.03 | $26.74 | 190900 |
| 2024-07-23 | 27.09 | $27.44 | 191637 |
| 2024-07-22 | 27.11 | $27.45 | 233500 |
| 2024-07-19 | 27.11 | $26.93 | 149554 |
| 2024-07-18 | 27.12 | $27.08 | 190700 |
| 2024-07-17 | 27.06 | $27.24 | 216238 |
| 2024-07-16 | 26.98 | $27.15 | 212632 |
| 2024-07-15 | 26.91 | $26.86 | 236838 |
| 2024-07-12 | 26.88 | $26.34 | 193500 |
| 2024-07-11 | 26.90 | $26.40 | 282800 |
| 2024-07-10 | 26.91 | $26.81 | 193538 |
| 2024-07-09 | 26.94 | $26.41 | 175050 |
| 2024-07-08 | 27.02 | $26.32 | 275332 |
| 2024-07-05 | 27.13 | $27.00 | 177600 |
| 2024-07-03 | 27.21 | $27.37 | 115300 |
| 2024-07-02 | 27.27 | $27.09 | 185229 |
| 2024-07-01 | 27.34 | $26.99 | 324034 |
| 2024-06-28 | 27.43 | $27.04 | 776000 |
| 2024-06-27 | 27.52 | $27.98 | 156400 |
| 2024-06-26 | 27.55 | $28.02 | 213333 |
| 2024-06-25 | 27.60 | $27.96 | 180884 |
| 2024-06-24 | 27.67 | $27.80 | 316800 |
| 2024-06-21 | 27.71 | $27.46 | 435600 |
| 2024-06-20 | 27.78 | $27.03 | 710400 |
| 2024-06-18 | 27.92 | $25.83 | 152430 |
| 2024-06-17 | 28.09 | $25.72 | 206900 |
| 2024-06-14 | 28.28 | $25.85 | 253147 |
| 2024-06-13 | 28.45 | $26.12 | 266741 |
| 2024-06-12 | 28.59 | $26.79 | 237900 |
| 2024-06-11 | 28.68 | $26.62 | 298223 |
| 2024-06-10 | 28.79 | $27.34 | 252900 |
| 2024-06-07 | 28.85 | $28.05 | 393238 |
| 2024-06-06 | 28.84 | $28.46 | 199931 |
| 2024-06-05 | 28.80 | $28.65 | 216600 |
| 2024-06-04 | 28.72 | $28.50 | 247500 |
| 2024-06-03 | 28.63 | $28.60 | 269229 |
| 2024-05-31 | 28.53 | $28.74 | 296400 |
| 2024-05-30 | 28.42 | $28.85 | 218047 |
| 2024-05-29 | 28.28 | $28.64 | 349900 |
| 2024-05-28 | 28.15 | $28.90 | 399215 |
| 2024-05-24 | 28.02 | $29.43 | 537600 |
| 2024-05-23 | 27.86 | $28.52 | 511298 |
| 2024-05-22 | 27.74 | $29.03 | 297700 |
| 2024-05-21 | 27.58 | $29.66 | 248719 |
| 2024-05-20 | 27.40 | $29.38 | 279724 |
| 2024-05-17 | 27.22 | $29.43 | 287400 |
| 2024-05-16 | 27.04 | $29.22 | 199314 |
| 2024-05-15 | 26.84 | $28.89 | 190644 |
| 2024-05-14 | 26.68 | $28.78 | 203600 |
| 2024-05-13 | 26.50 | $28.68 | 361222 |
| 2024-05-10 | 26.33 | $28.53 | 403921 |
| 2024-05-09 | 26.17 | $27.93 | 436800 |
| 2024-05-08 | 26.06 | $27.61 | 209895 |
| 2024-05-07 | 25.95 | $26.99 | 202336 |
| 2024-05-06 | 25.87 | $26.82 | 289200 |
| 2024-05-03 | 25.81 | $26.60 | 186251 |
| 2024-05-02 | 25.77 | $26.51 | 240128 |
| 2024-05-01 | 25.74 | $26.09 | 305782 |
| 2024-04-30 | 25.75 | $26.01 | 202438 |
| 2024-04-29 | 25.74 | $26.37 | 202200 |
| 2024-04-26 | 25.71 | $26.15 | 147200 |
| 2024-04-25 | 25.67 | $26.10 | 172911 |
| 2024-04-24 | 25.63 | $25.90 | 165900 |
| 2024-04-23 | 25.59 | $25.96 | 214200 |
| 2024-04-22 | 25.55 | $25.80 | 200517 |
| 2024-04-19 | 25.52 | $25.79 | 252100 |
| 2024-04-18 | 25.49 | $25.38 | 261720 |
| 2024-04-17 | 25.48 | $25.51 | 245311 |
| 2024-04-16 | 25.48 | $25.31 | 332900 |
| 2024-04-15 | 25.48 | $25.18 | 266230 |
| 2024-04-12 | 25.49 | $25.44 | 251230 |
| 2024-04-11 | 25.49 | $25.67 | 198700 |
| 2024-04-10 | 25.49 | $25.32 | 233434 |
| 2024-04-09 | 25.50 | $25.56 | 188600 |
| 2024-04-08 | 25.50 | $25.60 | 226041 |
| 2024-04-05 | 25.49 | $25.71 | 146977 |
| 2024-04-04 | 25.48 | $25.89 | 212448 |
| 2024-04-03 | 25.44 | $26.30 | 342708 |
| 2024-04-02 | 25.37 | $25.92 | 240546 |
| 2024-04-01 | 25.31 | $25.68 | 221900 |
| 2024-03-28 | 25.30 | $25.43 | 278371 |
| 2024-03-27 | 25.29 | $25.22 | 249443 |
| 2024-03-26 | 25.29 | $25.03 | 222335 |
| 2024-03-25 | 25.26 | $25.22 | 162115 |
| 2024-03-22 | 25.24 | $25.14 | 215605 |
| 2024-03-21 | 25.25 | $25.36 | 271300 |
| 2024-03-20 | 25.24 | $25.19 | 304855 |
| 2024-03-19 | 25.31 | $25.38 | 237800 |
| 2024-03-18 | 25.37 | $25.26 | 354049 |
| 2024-03-15 | 25.45 | $25.41 | 284746 |
| 2024-03-14 | 25.53 | $25.57 | 201961 |
| 2024-03-13 | 25.57 | $25.62 | 233968 |
| 2024-03-12 | 25.59 | $25.52 | 304180 |
| 2024-03-11 | 25.64 | $25.49 | 259100 |
| 2024-03-08 | 25.66 | $25.49 | 407837 |
| 2024-03-07 | 25.70 | $25.39 | 292804 |
| 2024-03-06 | 25.77 | $25.09 | 474540 |
| 2024-03-05 | 25.94 | $24.93 | 465800 |
| 2024-03-04 | 26.11 | $24.85 | 452014 |
| 2024-03-01 | 26.31 | $25.41 | 279910 |
| 2024-02-29 | 26.54 | $25.24 | 433119 |
| 2024-02-28 | 26.77 | $25.20 | 975838 |
| 2024-02-27 | 27.03 | $24.37 | 672616 |
| 2024-02-26 | 27.33 | $24.87 | 575100 |
| 2024-02-23 | 27.62 | $25.31 | 475240 |
| 2024-02-22 | 27.87 | $25.21 | 572228 |
| 2024-02-21 | 28.11 | $26.50 | 528000 |
| 2024-02-20 | 28.28 | $26.68 | 430500 |
| 2024-02-16 | 28.42 | $26.82 | 381421 |
| 2024-02-15 | 28.55 | $27.01 | 475980 |
| 2024-02-14 | 28.69 | $26.30 | 331800 |
| 2024-02-13 | 28.85 | $26.18 | 386400 |
| 2024-02-12 | 29.02 | $26.49 | 388508 |
| 2024-02-09 | 29.21 | $25.90 | 692759 |
| 2024-02-08 | 29.43 | $26.17 | 699313 |
| 2024-02-07 | 29.62 | $26.83 | 1.5M |
| 2024-02-06 | 29.80 | $28.44 | 352620 |
| 2024-02-05 | 29.92 | $28.48 | 454200 |
| 2024-02-02 | 30.06 | $28.81 | 571700 |
| 2024-02-01 | 30.16 | $29.92 | 189210 |
| 2024-01-31 | 30.19 | $29.97 | 201783 |
| 2024-01-30 | 30.19 | $30.39 | 205953 |
| 2024-01-29 | 30.12 | $30.31 | 184833 |
| 2024-01-26 | 30.07 | $30.60 | 190000 |
| 2024-01-25 | 30.02 | $30.37 | 300745 |
| 2024-01-24 | 29.99 | $29.98 | 247731 |
| 2024-01-23 | 29.99 | $29.95 | 491879 |
| 2024-01-22 | 29.99 | $29.40 | 248500 |
| 2024-01-19 | 30.01 | $29.57 | 226528 |
| 2024-01-18 | 30.02 | $29.66 | 203500 |
| 2024-01-17 | 30.02 | $29.51 | 256400 |
| 2024-01-16 | 30.00 | $29.74 | 255204 |
| 2024-01-12 | 29.96 | $30.28 | 179608 |
| 2024-01-11 | 29.89 | $30.18 | 439701 |
| 2024-01-10 | 29.79 | $30.00 | 310028 |
| 2024-01-09 | 29.70 | $30.44 | 255328 |
| 2024-01-08 | 29.61 | $30.84 | 357425 |
| 2024-01-05 | 29.49 | $31.27 | 371757 |
| 2024-01-04 | 29.35 | $30.77 | 367843 |
| 2024-01-03 | 29.24 | $30.53 | 634404 |
| 2024-01-02 | 29.16 | $30.02 | 460900 |
| 2023-12-29 | 29.13 | $29.06 | 342940 |
| 2023-12-28 | 29.13 | $29.19 | 297635 |
| 2023-12-27 | 29.14 | $29.55 | 201663 |
| 2023-12-26 | 29.13 | $29.85 | 285559 |
| 2023-12-22 | 29.14 | $30.08 | 184436 |
| 2023-12-21 | 29.21 | $29.89 | 185400 |
| 2023-12-20 | 29.28 | $29.67 | 251045 |
| 2023-12-19 | 29.34 | $29.90 | 203600 |
| 2023-12-18 | 29.41 | $29.57 | 253421 |
| 2023-12-15 | 29.50 | $29.19 | 447617 |
| 2023-12-14 | 29.59 | $28.98 | 293820 |
| 2023-12-13 | 29.70 | $28.74 | 273126 |
| 2023-12-12 | 29.84 | $28.17 | 384020 |
| 2023-12-11 | 29.99 | $28.29 | 268300 |
| 2023-12-08 | 30.11 | $28.71 | 216400 |
| 2023-12-07 | 30.22 | $28.32 | 424415 |
| 2023-12-06 | 30.32 | $28.45 | 439797 |
| 2023-12-05 | 30.43 | $28.65 | 376131 |
| 2023-12-04 | 30.56 | $28.98 | 283126 |
| 2023-12-01 | 30.66 | $29.32 | 227300 |
| 2023-11-30 | 30.76 | $29.02 | 498180 |
| 2023-11-29 | 30.84 | $29.52 | 479907 |
| 2023-11-28 | 30.89 | $29.23 | 506359 |
| 2023-11-27 | 30.94 | $30.12 | 425209 |
| 2023-11-24 | 30.95 | $31.53 | 309700 |
| 2023-11-22 | 30.89 | $31.28 | 434299 |
| 2023-11-21 | 30.86 | $30.92 | 379785 |
| 2023-11-20 | 30.84 | $31.17 | 385721 |
| 2023-11-17 | 30.79 | $31.46 | 428205 |
| 2023-11-16 | 30.73 | $30.91 | 180604 |
| 2023-11-15 | 30.71 | $31.20 | 318704 |
| 2023-11-14 | 30.71 | $31.49 | 327178 |
| 2023-11-13 | 30.69 | $31.19 | 177900 |
| 2023-11-10 | 30.68 | $30.78 | 208227 |
| 2023-11-09 | 30.67 | $30.77 | 192915 |
| 2023-11-08 | 30.64 | $30.40 | 512323 |
| 2023-11-07 | 30.62 | $30.64 | 197536 |
| 2023-11-06 | 30.60 | $31.23 | 214807 |
| 2023-11-03 | 30.54 | $31.10 | 207700 |
| 2023-11-02 | 30.44 | $31.17 | 233920 |
| 2023-11-01 | 30.33 | $30.76 | 153212 |
| 2023-10-31 | 30.20 | $30.54 | 133012 |
| 2023-10-30 | 30.12 | $30.21 | 144932 |
| 2023-10-27 | 30.07 | $30.30 | 116035 |
| 2023-10-26 | 30.06 | $30.36 | 129642 |
| 2023-10-25 | 30.07 | $30.58 | 116451 |
| 2023-10-24 | 30.05 | $30.50 | 157400 |
| 2023-10-23 | 30.04 | $30.18 | 178202 |
| 2023-10-20 | 30.04 | $30.36 | 178236 |
| 2023-10-19 | 30.03 | $30.51 | 198967 |
| 2023-10-18 | 29.99 | $31.18 | 264740 |
| 2023-10-17 | 29.93 | $31.05 | 199723 |
| 2023-10-16 | 29.88 | $30.89 | 177647 |
| 2023-10-13 | 29.85 | $30.75 | 211000 |
| 2023-10-12 | 29.81 | $30.09 | 215117 |
| 2023-10-11 | 29.82 | $30.09 | 259096 |
| 2023-10-10 | 29.80 | $30.18 | 278693 |
| 2023-10-09 | 29.80 | $29.94 | 811466 |
| 2023-10-06 | 29.82 | $29.11 | 213041 |
| 2023-10-05 | 29.90 | $29.03 | 334310 |
| 2023-10-04 | 29.96 | $28.24 | 397400 |
| 2023-10-03 | 30.07 | $28.77 | 332008 |
| 2023-10-02 | 30.14 | $29.19 | 469735 |
| 2023-09-29 | 30.22 | $30.16 | 275800 |
| 2023-09-28 | 30.22 | $30.58 | 239200 |
| 2023-09-27 | 30.24 | $30.29 | 145246 |
| 2023-09-26 | 30.31 | $30.22 | 157601 |
| 2023-09-25 | 30.37 | $30.20 | 146700 |
| 2023-09-22 | 30.40 | $30.05 | 182822 |
| 2023-09-21 | 30.44 | $29.85 | 163000 |
| 2023-09-20 | 30.50 | $29.94 | 139400 |
| 2023-09-19 | 30.57 | $30.08 | 215300 |
| 2023-09-18 | 30.61 | $30.16 | 246261 |
| 2023-09-15 | 30.67 | $29.96 | 216300 |
| 2023-09-14 | 30.72 | $30.28 | 163500 |
| 2023-09-13 | 30.75 | $29.83 | 229844 |
| 2023-09-12 | 30.86 | $30.14 | 311200 |
| 2023-09-11 | 30.96 | $30.30 | 190145 |
| 2023-09-08 | 31.06 | $30.71 | 147208 |
| 2023-09-07 | 31.13 | $30.34 | 199100 |
| 2023-09-06 | 31.26 | $30.26 | 154622 |
| 2023-09-05 | 31.37 | $30.26 | 235858 |
| 2023-09-01 | 31.46 | $30.70 | 260975 |
| 2023-08-31 | 31.52 | $30.28 | 286118 |
| 2023-08-30 | 31.62 | $30.90 | 239300 |
| 2023-08-29 | 31.65 | $31.70 | 424500 |
| 2023-08-28 | 31.65 | $31.42 | 252300 |
| 2023-08-25 | 31.67 | $30.92 | 201443 |
| 2023-08-24 | 31.70 | $30.78 | 186748 |
| 2023-08-23 | 31.70 | $30.98 | 205332 |
| 2023-08-22 | 31.68 | $31.39 | 176709 |
| 2023-08-21 | 31.65 | $30.97 | 282248 |
| 2023-08-18 | 31.63 | $31.23 | 208634 |
| 2023-08-17 | 31.58 | $30.99 | 189500 |
| 2023-08-16 | 31.55 | $30.90 | 810754 |
| 2023-08-15 | 31.53 | $31.93 | 238890 |
| 2023-08-14 | 31.47 | $32.15 | 232200 |
| 2023-08-11 | 31.40 | $32.29 | 201519 |
| 2023-08-10 | 31.32 | $32.22 | 179737 |
| 2023-08-09 | 31.26 | $32.90 | 399517 |
| 2023-08-08 | 31.17 | $32.45 | 175700 |
| 2023-08-07 | 31.09 | $32.11 | 218887 |
| 2023-08-04 | 31.00 | $31.80 | 208723 |
| 2023-08-03 | 30.94 | $32.27 | 257613 |
| 2023-08-02 | 30.85 | $31.61 | 316332 |
| 2023-08-01 | 30.81 | $31.73 | 194903 |
| 2023-07-31 | 30.75 | $31.82 | 251382 |
| 2023-07-28 | 30.69 | $31.47 | 332500 |
| 2023-07-27 | 30.63 | $30.71 | 180811 |
| 2023-07-26 | 30.59 | $30.73 | 157400 |
| 2023-07-25 | 30.54 | $30.79 | 192600 |
| 2023-07-24 | 30.50 | $30.58 | 193449 |
| 2023-07-21 | 30.47 | $30.08 | 272342 |
| 2023-07-20 | 30.49 | $30.39 | 161700 |
| 2023-07-19 | 30.52 | $30.48 | 246681 |
| 2023-07-18 | 30.52 | $30.77 | 187102 |
| 2023-07-17 | 30.54 | $30.88 | 257716 |
| 2023-07-14 | 30.55 | $30.57 | 226623 |
| 2023-07-13 | 30.57 | $31.12 | 158072 |
| 2023-07-12 | 30.53 | $30.99 | 194168 |
| 2023-07-11 | 30.49 | $30.82 | 178265 |
| 2023-07-10 | 30.46 | $30.43 | 222093 |
| 2023-07-07 | 30.45 | $30.58 | 219763 |
| 2023-07-06 | 30.44 | $30.44 | 304745 |
| 2023-07-05 | 30.44 | $30.75 | 236402 |
| 2023-07-03 | 30.42 | $30.66 | 114000 |
| 2023-06-30 | 30.43 | $30.53 | 238100 |
| 2023-06-29 | 30.42 | $30.33 | 163089 |
| 2023-06-28 | 30.39 | $29.90 | 347259 |
| 2023-06-27 | 30.41 | $29.61 | 411171 |
| 2023-06-26 | 30.49 | $29.99 | 287419 |
| 2023-06-23 | 30.52 | $30.07 | 1.0M |
| 2023-06-22 | 30.58 | $30.52 | 220362 |
| 2023-06-21 | 30.62 | $30.88 | 179700 |
| 2023-06-20 | 30.64 | $30.58 | 215195 |
| 2023-06-16 | 30.66 | $31.05 | 274145 |
| 2023-06-15 | 30.64 | $31.22 | 242200 |
| 2023-06-14 | 30.59 | $30.95 | 336159 |
| 2023-06-13 | 30.57 | $30.33 | 277627 |
| 2023-06-12 | 30.67 | $30.09 | 386900 |
| 2023-06-09 | 30.81 | $30.26 | 233600 |
| 2023-06-08 | 30.94 | $30.20 | 257254 |
| 2023-06-07 | 31.05 | $30.50 | 346060 |
| 2023-06-06 | 31.14 | $30.42 | 321200 |
| 2023-06-05 | 31.24 | $30.36 | 304827 |
| 2023-06-02 | 31.33 | $30.87 | 302108 |
| 2023-06-01 | 31.36 | $30.17 | 268267 |
| 2023-05-31 | 31.48 | $29.79 | 431648 |
| 2023-05-30 | 31.66 | $30.40 | 329000 |
| 2023-05-26 | 31.85 | $31.20 | 331162 |
| 2023-05-25 | 32.01 | $30.63 | 317306 |
| 2023-05-24 | 32.19 | $31.22 | 253727 |
| 2023-05-23 | 32.31 | $31.25 | 290100 |
| 2023-05-22 | 32.43 | $31.25 | 386134 |
| 2023-05-19 | 32.59 | $30.99 | 349923 |
| 2023-05-18 | 32.75 | $30.78 | 343142 |
| 2023-05-17 | 32.95 | $30.23 | 1.1M |
| 2023-05-16 | 33.19 | $30.49 | 798681 |
| 2023-05-15 | 33.44 | $32.34 | 323019 |
| 2023-05-12 | 33.59 | $32.94 | 235861 |
| 2023-05-11 | 33.70 | $32.82 | 308358 |
| 2023-05-10 | 33.82 | $32.38 | 290359 |
| 2023-05-09 | 33.90 | $32.21 | 227744 |
| 2023-05-08 | 33.98 | $32.43 | 354226 |
| 2023-05-05 | 34.04 | $32.19 | 548600 |
| 2023-05-04 | 34.10 | $31.53 | 734374 |
| 2023-05-03 | 34.16 | $32.50 | 384527 |
| 2023-05-02 | 34.15 | $33.45 | 339219 |
| 2023-05-01 | 34.14 | $34.08 | 256449 |
| 2023-04-28 | 34.11 | $34.41 | 271900 |
| 2023-04-27 | 34.04 | $34.40 | 401712 |
| 2023-04-26 | 33.97 | $33.44 | 316160 |
| 2023-04-25 | 33.93 | $33.74 | 265462 |
| 2023-04-24 | 33.87 | $34.37 | 487226 |
| 2023-04-21 | 33.78 | $34.22 | 306400 |
| 2023-04-20 | 33.71 | $34.89 | 212206 |
| 2023-04-19 | 33.62 | $35.06 | 299265 |
| 2023-04-18 | 33.55 | $35.47 | 350000 |
| 2023-04-17 | 33.39 | $35.35 | 440307 |
| 2023-04-14 | 33.17 | $35.14 | 379282 |
| 2023-04-13 | 32.98 | $35.16 | 499900 |
| 2023-04-12 | 32.81 | $33.86 | 460096 |
| 2023-04-11 | 32.78 | $33.81 | 457178 |
| 2023-04-10 | 32.74 | $33.69 | 600300 |
| 2023-04-06 | 32.72 | $33.42 | 1.6M |
| 2023-04-05 | 32.75 | $32.64 | 257060 |
| 2023-04-04 | 32.86 | $32.48 | 279863 |
| 2023-04-03 | 32.97 | $33.12 | 464277 |
| 2023-03-31 | 33.06 | $33.58 | 350228 |
| 2023-03-30 | 33.17 | $33.00 | 257957 |
| 2023-03-29 | 33.27 | $33.03 | 352384 |
| 2023-03-28 | 33.34 | $32.61 | 168148 |
| 2023-03-27 | 33.45 | $32.54 | 273035 |
| 2023-03-24 | 33.57 | $32.49 | 267038 |
| 2023-03-23 | 33.65 | $32.85 | 381170 |
| 2023-03-22 | 33.73 | $33.05 | 364865 |
| 2023-03-21 | 33.76 | $33.64 | 453546 |
| 2023-03-20 | 33.81 | $32.30 | 459501 |
| 2023-03-17 | 33.94 | $30.89 | 697862 |
| 2023-03-16 | 34.13 | $31.46 | 540500 |
| 2023-03-15 | 34.29 | $31.65 | 751484 |
| 2023-03-14 | 34.45 | $33.41 | 305264 |
| 2023-03-13 | 34.44 | $32.92 | 484000 |
| 2023-03-10 | 34.43 | $33.39 | 380900 |
| 2023-03-09 | 34.38 | $34.02 | 326637 |
| 2023-03-08 | 34.22 | $34.83 | 381136 |
| 2023-03-07 | 34.05 | $34.63 | 383822 |
| 2023-03-06 | 33.85 | $35.00 | 457034 |
| 2023-03-03 | 33.63 | $35.63 | 374026 |
| 2023-03-02 | 33.42 | $34.97 | 297701 |
| 2023-03-01 | 33.25 | $34.59 | 241212 |
| 2023-02-28 | 33.07 | $34.69 | 340900 |
| 2023-02-27 | 32.86 | $34.92 | 574100 |
| 2023-02-24 | 32.63 | $34.24 | 554700 |
| 2023-02-23 | 32.46 | $34.35 | 664908 |
| 2023-02-22 | 32.26 | $33.63 | 902400 |
| 2023-02-21 | 32.12 | $34.66 | 908300 |
| 2023-02-17 | 31.97 | $34.92 | 577400 |
| 2023-02-16 | 31.84 | $34.67 | 887200 |
| 2023-02-15 | 31.70 | $34.60 | 693332 |
| 2023-02-14 | 31.54 | $34.94 | 1.5M |
| 2023-02-13 | 31.39 | $33.12 | 613507 |
| 2023-02-10 | 31.32 | $32.75 | 397300 |
| 2023-02-09 | 31.27 | $32.36 | 832100 |
| 2023-02-08 | 31.20 | $30.93 | 239600 |
| 2023-02-07 | 31.23 | $31.30 | 267538 |
| 2023-02-06 | 31.20 | $30.68 | 328276 |
| 2023-02-03 | 31.17 | $30.58 | 524053 |
| 2023-02-02 | 31.13 | $31.47 | 313671 |
| 2023-02-01 | 31.06 | $31.54 | 242400 |
| 2023-01-31 | 31.02 | $31.10 | 219938 |
| 2023-01-30 | 31.10 | $30.48 | 275013 |
| 2023-01-27 | 31.24 | $30.30 | 494761 |
| 2023-01-26 | 31.38 | $30.73 | 445035 |
| 2023-01-25 | 31.59 | $30.52 | 626848 |
| 2023-01-24 | 31.79 | $30.74 | 381000 |
| 2023-01-23 | 31.96 | $31.61 | 486500 |
| 2023-01-20 | 32.13 | $32.38 | 346006 |
| 2023-01-19 | 32.23 | $31.82 | 242800 |
| 2023-01-18 | 32.31 | $31.51 | 350904 |
| 2023-01-17 | 32.47 | $31.94 | 287904 |
| 2023-01-13 | 32.64 | $31.71 | 263777 |
| 2023-01-12 | 32.80 | $31.73 | 310900 |
| 2023-01-11 | 33.04 | $30.99 | 486420 |
| 2023-01-10 | 33.29 | $31.44 | 302055 |
| 2023-01-09 | 33.44 | $30.72 | 474600 |
| 2023-01-06 | 33.63 | $30.07 | 440917 |
| 2023-01-05 | 33.84 | $29.77 | 635871 |
| 2023-01-04 | 34.09 | $30.15 | 952531 |
| 2023-01-03 | 34.40 | $30.69 | 728500 |
| 2022-12-30 | 34.68 | $32.69 | 540921 |
| 2022-12-29 | 34.91 | $33.22 | 351191 |
| 2022-12-28 | 35.13 | $33.12 | 627400 |
| 2022-12-27 | 35.33 | $34.99 | 384912 |
| 2022-12-23 | 35.39 | $34.49 | 423700 |
| 2022-12-22 | 35.50 | $34.11 | 294553 |
| 2022-12-21 | 35.70 | $35.03 | 373618 |
| 2022-12-20 | 35.72 | $34.32 | 377619 |
| 2022-12-19 | 35.73 | $33.50 | 555388 |
| 2022-12-16 | 35.72 | $34.71 | 408100 |
| 2022-12-15 | 35.66 | $35.33 | 335920 |
| 2022-12-14 | 35.51 | $35.01 | 459600 |
| 2022-12-13 | 35.42 | $36.41 | 541919 |
| 2022-12-12 | 35.34 | $35.94 | 423458 |
| 2022-12-09 | 35.24 | $34.50 | 276747 |
| 2022-12-08 | 35.23 | $34.53 | 356414 |
| 2022-12-07 | 35.14 | $34.38 | 485720 |
| 2022-12-06 | 35.15 | $34.63 | 697300 |
| 2022-12-05 | 35.16 | $36.30 | 473900 |
| 2022-12-02 | 35.02 | $36.44 | 560906 |
| 2022-12-01 | 34.84 | $37.20 | 717561 |
| 2022-11-30 | 34.59 | $37.62 | 705164 |
| 2022-11-29 | 34.31 | $37.19 | 672915 |
| 2022-11-28 | 34.01 | $36.10 | 635310 |
| 2022-11-25 | 33.74 | $36.81 | 774200 |
| 2022-11-23 | 33.52 | $37.96 | 1.3M |
| 2022-11-22 | 33.27 | $35.57 | 793410 |
| 2022-11-21 | 33.22 | $34.45 | 758244 |
| 2022-11-18 | 33.11 | $33.31 | 905829 |
| 2022-11-17 | 32.98 | $33.60 | 775200 |
| 2022-11-16 | 32.82 | $32.16 | 980200 |
| 2022-11-15 | 32.74 | $33.26 | 1.8M |
| 2022-11-14 | 32.65 | $34.84 | 898600 |
| 2022-11-11 | 32.49 | $34.01 | 471400 |
| 2022-11-10 | 32.30 | $34.33 | 606769 |
| 2022-11-09 | 32.12 | $32.60 | 568518 |
| 2022-11-08 | 31.97 | $34.66 | 572775 |
| 2022-11-07 | 31.69 | $34.75 | 887548 |
| 2022-11-04 | 31.44 | $33.44 | 537208 |
| 2022-11-03 | 31.28 | $32.93 | 364549 |
| 2022-11-02 | 31.12 | $32.28 | 791758 |
| 2022-11-01 | 31.03 | $31.85 | 455516 |
| 2022-10-31 | 31.02 | $31.25 | 650200 |
| 2022-10-28 | 31.06 | $30.80 | 936424 |
| 2022-10-27 | 31.10 | $32.36 | 647919 |
| 2022-10-26 | 31.08 | $33.04 | 827763 |
| 2022-10-25 | 31.07 | $34.46 | 952100 |
| 2022-10-24 | 30.86 | $32.22 | 932994 |
| 2022-10-21 | 30.69 | $30.78 | 197400 |
| 2022-10-20 | 30.57 | $30.44 | 280577 |
| 2022-10-19 | 30.61 | $30.49 | 239331 |
| 2022-10-18 | 30.69 | $31.47 | 373800 |
| 2022-10-17 | 30.75 | $31.61 | 398097 |
| 2022-10-14 | 30.84 | $30.26 | 240332 |
| 2022-10-13 | 30.93 | $30.61 | 399346 |
| 2022-10-12 | 31.12 | $29.77 | 218993 |
| 2022-10-11 | 31.40 | $29.07 | 529700 |
| 2022-10-10 | 31.60 | $29.59 | 262174 |
| 2022-10-07 | 31.80 | $30.22 | 523299 |
| 2022-10-06 | 31.95 | $29.90 | 398416 |
| 2022-10-05 | 32.04 | $30.44 | 586167 |
| 2022-10-04 | 32.08 | $31.53 | 700035 |
| 2022-10-03 | 32.18 | $32.07 | 452923 |
| 2022-09-30 | 32.26 | $31.67 | 628622 |
| 2022-09-29 | 32.32 | $31.92 | 928092 |
| 2022-09-28 | 32.38 | $32.86 | 1.3M |
| 2022-09-27 | 32.43 | $30.35 | 553700 |
| 2022-09-26 | 32.68 | $28.68 | 708395 |
| 2022-09-23 | 32.98 | $28.43 | 1.1M |
| 2022-09-22 | 33.33 | $31.20 | 319526 |
| 2022-09-21 | 33.56 | $32.08 | 493700 |
| 2022-09-20 | 33.64 | $32.83 | 381323 |
| 2022-09-19 | 33.76 | $33.34 | 1.2M |
| 2022-09-16 | 33.85 | $32.13 | 1.1M |
| 2022-09-15 | 34.04 | $34.38 | 473518 |
| 2022-09-14 | 34.09 | $35.24 | 786917 |
| 2022-09-13 | 34.11 | $33.14 | 371388 |
| 2022-09-12 | 34.17 | $33.50 | 441500 |
| 2022-09-09 | 34.26 | $33.34 | 391726 |
| 2022-09-08 | 34.33 | $31.60 | 340800 |
| 2022-09-07 | 34.44 | $31.31 | 647884 |
| 2022-09-06 | 34.52 | $33.52 | 537430 |
| 2022-09-02 | 34.43 | $33.62 | 460289 |
| 2022-09-01 | 34.29 | $32.90 | 426532 |
| 2022-08-31 | 34.16 | $33.07 | 546100 |
| 2022-08-30 | 34.13 | $34.03 | 523200 |
| 2022-08-29 | 34.02 | $35.19 | 556408 |
| 2022-08-26 | 33.85 | $34.70 | 568963 |
| 2022-08-25 | 33.71 | $35.56 | 709088 |
| 2022-08-24 | 33.50 | $35.76 | 1.1M |
| 2022-08-23 | 33.26 | $33.66 | 1.0M |
| 2022-08-22 | 33.12 | $35.30 | 433586 |
| 2022-08-19 | 32.87 | $35.02 | 366700 |
| 2022-08-18 | 32.58 | $35.95 | 425159 |
| 2022-08-17 | 32.25 | $35.40 | 368601 |
| 2022-08-16 | 31.96 | $35.58 | 481139 |
| 2022-08-15 | 31.61 | $34.43 | 444949 |
| 2022-08-12 | 31.29 | $35.25 | 317962 |
| 2022-08-11 | 30.90 | $34.78 | 476032 |
| 2022-08-10 | 30.48 | $33.83 | 405517 |
| 2022-08-09 | 30.14 | $32.91 | 387800 |
| 2022-08-08 | 29.80 | $31.68 | 265571 |
| 2022-08-05 | 29.60 | $30.83 | 186700 |
| 2022-08-04 | 29.46 | $30.34 | 706250 |
| 2022-08-03 | 29.32 | $32.45 | 386614 |
| 2022-08-02 | 28.98 | $31.84 | 171100 |
| 2022-08-01 | 28.72 | $31.76 | 299567 |
| 2022-07-29 | 28.49 | $31.86 | 480408 |
| 2022-07-28 | 28.27 | $31.45 | 382455 |
| 2022-07-27 | 28.06 | $30.86 | 404546 |
| 2022-07-26 | 27.90 | $30.88 | 490759 |
| 2022-07-25 | 27.79 | $30.32 | 584821 |
| 2022-07-22 | 27.67 | $29.13 | 222518 |
| 2022-07-21 | 27.59 | $29.50 | 237421 |
| 2022-07-20 | 27.37 | $29.55 | 481031 |
| 2022-07-19 | 27.20 | $28.58 | 239945 |
| 2022-07-18 | 26.98 | $27.94 | 428400 |
| 2022-07-15 | 26.79 | $27.53 | 269891 |
| 2022-07-14 | 26.68 | $26.42 | 231200 |
| 2022-07-13 | 26.61 | $26.93 | 306543 |
| 2022-07-12 | 26.50 | $26.10 | 422648 |
| 2022-07-11 | 26.53 | $27.74 | 262113 |
| 2022-07-08 | 26.47 | $28.00 | 225600 |
| 2022-07-07 | 26.52 | $27.55 | 338393 |
| 2022-07-06 | 26.74 | $25.74 | 405645 |
| 2022-07-05 | 27.09 | $26.65 | 420077 |
| 2022-07-01 | 27.24 | $27.14 | 505200 |
| 2022-06-30 | 27.39 | $27.39 | 458246 |
| 2022-06-29 | 27.41 | $27.21 | 429513 |
| 2022-06-28 | 27.39 | $27.67 | 659616 |
| 2022-06-27 | 27.39 | $28.72 | 680807 |
| 2022-06-24 | 27.35 | $27.88 | 4.1M |
| 2022-06-23 | 27.33 | $27.51 | 927827 |
| 2022-06-22 | 27.28 | $25.23 | 530705 |
| 2022-06-21 | 27.43 | $26.01 | 786300 |
| 2022-06-17 | 27.53 | $24.21 | 568651 |
| 2022-06-16 | 27.71 | $24.24 | 642300 |
| 2022-06-15 | 27.89 | $25.26 | 502184 |
| 2022-06-14 | 28.08 | $24.92 | 618115 |
| 2022-06-13 | 28.28 | $24.73 | 862128 |
| 2022-06-10 | 28.40 | $26.74 | 850000 |
| 2022-06-09 | 28.34 | $26.58 | 1.6M |
| 2022-06-08 | 28.31 | $29.01 | 1.8M |
| 2022-06-07 | 28.16 | $32.02 | 1.1M |
| 2022-06-06 | 27.82 | $32.63 | 1.7M |
| 2022-06-03 | 27.61 | $29.74 | 606500 |
| 2022-06-02 | 27.56 | $30.04 | 1.8M |
| 2022-06-01 | 27.53 | $27.88 | 405500 |
| 2022-05-31 | 27.62 | $26.82 | 467537 |
| 2022-05-27 | 27.70 | $27.65 | 316500 |
| 2022-05-26 | 27.72 | $27.80 | 257300 |
| 2022-05-25 | 27.77 | $27.64 | 317040 |
| 2022-05-24 | 27.87 | $26.54 | 309300 |
| 2022-05-23 | 27.90 | $28.13 | 499700 |
| 2022-05-20 | 27.79 | $28.05 | 382887 |
| 2022-05-19 | 27.69 | $27.87 | 246700 |
| 2022-05-18 | 27.67 | $27.68 | 439581 |
| 2022-05-17 | 27.72 | $29.06 | 371653 |
| 2022-05-16 | 27.73 | $28.89 | 765400 |
| 2022-05-13 | 27.88 | $27.16 | 812721 |
| 2022-05-12 | 28.12 | $25.53 | 399608 |
| 2022-05-11 | 28.36 | $26.06 | 866438 |
| 2022-05-10 | 28.51 | $25.91 | 538545 |
| 2022-05-09 | 28.67 | $25.29 | 942126 |
| 2022-05-06 | 28.85 | $28.41 | 399500 |
| 2022-05-05 | 28.88 | $28.73 | 431031 |
| 2022-05-04 | 28.91 | $29.59 | 520940 |
| 2022-05-03 | 28.91 | $29.55 | 585600 |
| 2022-05-02 | 28.84 | $28.47 | 353327 |
| 2022-04-29 | 28.89 | $28.10 | 526038 |
| 2022-04-28 | 28.91 | $28.79 | 618337 |
| 2022-04-27 | 28.87 | $29.50 | 993312 |
| 2022-04-26 | 28.75 | $27.20 | 535300 |
| 2022-04-25 | 28.79 | $25.93 | 702000 |
| 2022-04-22 | 28.93 | $26.03 | 605384 |
| 2022-04-21 | 28.93 | $27.46 | 643541 |
| 2022-04-20 | 28.81 | $28.74 | 897042 |
| 2022-04-19 | 28.58 | $29.28 | 943920 |
| 2022-04-18 | 28.31 | $31.80 | 534822 |
| 2022-04-14 | 27.83 | $31.95 | 524500 |
| 2022-04-13 | 27.35 | $30.49 | 529400 |
| 2022-04-12 | 26.90 | $28.95 | 357709 |
| 2022-04-11 | 26.49 | $29.20 | 607900 |
| 2022-04-08 | 26.03 | $28.92 | 359907 |
| 2022-04-07 | 25.63 | $28.95 | 566512 |
| 2022-04-06 | 25.25 | $29.39 | 658900 |
| 2022-04-05 | 24.87 | $29.40 | 624911 |
| 2022-04-04 | 24.50 | $28.32 | 523287 |
| 2022-04-01 | 24.15 | $29.30 | 695300 |
| 2022-03-31 | 23.69 | $28.52 | 608651 |
| 2022-03-30 | 23.34 | $27.98 | 524168 |
| 2022-03-29 | 23.09 | $27.24 | 805634 |
| 2022-03-28 | 22.89 | $27.93 | 745268 |
| 2022-03-25 | 22.73 | $28.77 | 1.6M |
| 2022-03-24 | 22.47 | $26.04 | 528700 |
| 2022-03-23 | 22.31 | $25.11 | 439800 |
| 2022-03-22 | 22.14 | $24.02 | 289034 |
| 2022-03-21 | 22.10 | $23.99 | 766300 |
| 2022-03-18 | 21.97 | $22.18 | 231000 |
| 2022-03-17 | 21.97 | $22.39 | 194416 |
| 2022-03-16 | 21.98 | $21.35 | 230600 |
| 2022-03-15 | 21.91 | $20.78 | 265700 |
| 2022-03-14 | 21.97 | $20.02 | 444549 |
| 2022-03-11 | 22.04 | $20.92 | 209908 |
| 2022-03-10 | 22.04 | $21.44 | 257876 |
| 2022-03-09 | 21.98 | $21.60 | 325146 |
| 2022-03-08 | 21.94 | $22.09 | 484044 |
| 2022-03-07 | 21.88 | $21.29 | 571300 |
| 2022-03-04 | 21.85 | $20.05 | 1.0M |
| 2022-03-03 | 21.90 | $21.64 | 726100 |
| 2022-03-02 | 21.87 | $22.86 | 787800 |
| 2022-03-01 | 21.74 | $23.39 | 506062 |
| 2022-02-28 | 21.55 | $24.70 | 1.2M |
| 2022-02-25 | 21.36 | $23.60 | 500946 |
| 2022-02-24 | 21.26 | $22.73 | 580112 |
| 2022-02-23 | 21.08 | $21.83 | 1.1M |
| 2022-02-22 | 20.94 | $23.13 | 1.0M |
| 2022-02-18 | 20.68 | $21.41 | 372200 |
| 2022-02-17 | 20.54 | $22.18 | 485901 |
| 2022-02-16 | 20.39 | $22.49 | 945814 |
| 2022-02-15 | 20.31 | $20.13 | 725500 |
| 2022-02-14 | 20.44 | $21.90 | 367100 |
| 2022-02-11 | 20.59 | $21.45 | 399000 |
| 2022-02-10 | 20.76 | $20.83 | 281200 |
| 2022-02-09 | 20.97 | $20.21 | 267443 |
| 2022-02-08 | 21.18 | $20.86 | 159400 |
| 2022-02-07 | 21.32 | $20.83 | 209436 |
| 2022-02-04 | 21.37 | $20.71 | 415373 |
| 2022-02-03 | 21.40 | $21.04 | 215143 |
| 2022-02-02 | 21.42 | $21.19 | 392500 |
| 2022-02-01 | 21.44 | $20.09 | 220588 |
| 2022-01-31 | 21.54 | $19.65 | 761860 |
| 2022-01-28 | 21.74 | $20.86 | 803800 |
| 2022-01-27 | 21.84 | $21.67 | 1.1M |
| 2022-01-26 | 21.89 | $19.18 | 645600 |
| 2022-01-25 | 22.04 | $18.99 | 380443 |
| 2022-01-24 | 22.24 | $18.00 | 929149 |
| 2022-01-21 | 22.48 | $18.47 | 989434 |
| 2022-01-20 | 22.65 | $19.21 | 980500 |
| 2022-01-19 | 22.77 | $20.96 | 893041 |
| 2022-01-18 | 22.79 | $22.69 | 1.2M |
| 2022-01-14 | 22.69 | $24.90 | 417402 |
| 2022-01-13 | 22.50 | $24.88 | 1.2M |
| 2022-01-12 | 22.26 | $24.92 | 1.1M |
| 2022-01-11 | 22.01 | $24.45 | 1.0M |
| 2022-01-10 | 21.80 | $23.70 | 804380 |
| 2022-01-07 | 21.68 | $21.89 | 210311 |
| 2022-01-06 | 21.65 | $21.17 | 182717 |
| 2022-01-05 | 21.67 | $21.43 | 279037 |
| 2022-01-04 | 21.67 | $21.64 | 236610 |
| 2022-01-03 | 21.58 | $22.20 | 376160 |
| 2021-12-31 | 21.51 | $23.49 | 87400 |
| 2021-12-30 | 21.42 | $22.97 | 75302 |
| 2021-12-29 | 21.31 | $22.68 | 68300 |
| 2021-12-28 | 21.39 | $22.22 | 123849 |
| 2021-12-27 | 21.52 | $22.88 | 125000 |
| 2021-12-23 | 21.56 | $22.76 | 179900 |
| 2021-12-22 | 21.59 | $21.99 | 82700 |
| 2021-12-21 | 21.64 | $21.56 | 113500 |
| 2021-12-20 | 21.73 | $21.42 | 79343 |
| 2021-12-17 | 21.76 | $20.69 | 79735 |
| 2021-12-16 | 21.83 | $20.98 | 110400 |
| 2021-12-15 | 21.92 | $20.25 | 176409 |
| 2021-12-14 | 22.03 | $19.83 | 143500 |
| 2021-12-13 | 22.10 | $20.16 | 196423 |
| 2021-12-10 | 22.17 | $21.40 | 94500 |
| 2021-12-09 | 22.15 | $21.36 | 99600 |
| 2021-12-08 | 22.11 | $21.49 | 148144 |
| 2021-12-07 | 22.06 | $21.45 | 195563 |
| 2021-12-06 | 22.02 | $19.82 | 302901 |
| 2021-12-03 | 22.04 | $20.85 | 191040 |
| 2021-12-02 | 22.05 | $21.66 | 185400 |
| 2021-12-01 | 21.97 | $20.80 | 505784 |
| 2021-11-30 | 21.95 | $24.20 | 331612 |
| 2021-11-29 | 21.76 | $24.94 | 584814 |
| 2021-11-26 | 21.53 | $23.58 | 152612 |
| 2021-11-24 | 21.33 | $23.34 | 270244 |
| 2021-11-23 | 21.14 | $23.05 | 489200 |
| 2021-11-22 | 20.96 | $23.33 | 297334 |
| 2021-11-19 | 20.78 | $21.94 | 90500 |
| 2021-11-18 | 20.67 | $22.10 | 124354 |
| 2021-11-17 | 20.56 | $22.78 | 177000 |
| 2021-11-16 | 20.44 | $22.60 | 375300 |
| 2021-11-15 | 20.32 | $21.11 | 155800 |
| 2021-11-12 | 20.29 | $21.57 | 104229 |
| 2021-11-11 | 20.16 | $21.05 | 95600 |
| 2021-11-10 | 20.04 | $20.44 | 91100 |
| 2021-11-09 | 19.94 | $20.53 | 38702 |
| 2021-11-08 | 19.84 | $20.76 | 55200 |
| 2021-11-05 | 19.76 | $20.22 | 74105 |
| 2021-11-04 | 19.70 | $20.99 | 112542 |
| 2021-11-03 | 19.60 | $20.00 | 108118 |
| 2021-11-02 | 19.59 | $20.53 | 77642 |
| 2021-11-01 | 19.54 | $20.31 | 158929 |
| 2021-10-29 | 19.47 | $20.34 | 68639 |
| 2021-10-28 | 19.42 | $19.54 | 38000 |
| 2021-10-27 | 19.34 | $19.54 | 84230 |
| 2021-10-26 | 19.22 | $19.48 | 151853 |
| 2021-10-25 | 19.12 | $19.86 | 155039 |
| 2021-10-22 | 19.03 | $19.72 | 112536 |
| 2021-10-21 | 18.92 | $19.78 | 113708 |
| 2021-10-20 | 18.80 | $20.34 | 146200 |
| 2021-10-19 | 18.64 | $20.27 | 208120 |
| 2021-10-18 | 18.47 | $20.50 | 382026 |
| 2021-10-15 | 18.26 | $18.98 | 84300 |
| 2021-10-14 | 18.16 | $18.75 | 73700 |
| 2021-10-13 | 18.06 | $18.30 | 76400 |
| 2021-10-12 | 17.96 | $18.60 | 83506 |
| 2021-10-11 | 17.85 | $19.20 | 50000 |
| 2021-10-08 | 17.70 | $19.05 | 52100 |
| 2021-10-07 | 17.56 | $18.83 | 159900 |
| 2021-10-06 | 17.39 | $19.90 | 134503 |
| 2021-10-05 | 17.16 | $19.49 | 181203 |
| 2021-10-04 | 16.95 | $18.94 | 131600 |
| 2021-10-01 | 16.77 | $19.27 | 306800 |
| 2021-09-30 | 16.58 | $18.00 | 93026 |
| 2021-09-29 | 16.43 | $17.16 | 78730 |
| 2021-09-28 | 16.34 | $17.53 | 98200 |
| 2021-09-27 | 16.25 | $17.93 | 126247 |
| 2021-09-24 | 16.13 | $17.52 | 39907 |
| 2021-09-23 | 16.03 | $17.45 | 93100 |
| 2021-09-22 | 15.92 | $17.22 | 37400 |
| 2021-09-21 | 15.85 | $16.82 | 39511 |
| 2021-09-20 | 15.78 | $16.19 | 137932 |
| 2021-09-17 | 15.69 | $16.96 | 117500 |
| 2021-09-16 | 15.57 | $16.90 | 92939 |
| 2021-09-15 | 15.48 | $16.30 | 71621 |
| 2021-09-14 | 15.39 | $16.34 | 55224 |
| 2021-09-13 | 15.37 | $16.23 | 68614 |
| 2021-09-10 | 15.31 | $16.17 | 112900 |
| 2021-09-09 | 15.21 | $15.54 | 24100 |
| 2021-09-08 | 15.14 | $15.24 | 16822 |
| 2021-09-07 | 15.06 | $15.37 | 37600 |
| 2021-09-03 | 14.99 | $15.29 | 74830 |
| 2021-09-02 | 14.91 | $15.39 | 81545 |
| 2021-09-01 | 14.79 | $14.97 | 83938 |
| 2021-08-31 | 14.70 | $15.45 | 82043 |
| 2021-08-30 | 14.60 | $15.70 | 60121 |
| 2021-08-27 | 14.50 | $15.45 | 37800 |
| 2021-08-26 | 14.40 | $15.58 | 18014 |
| 2021-08-25 | 14.28 | $15.31 | 55800 |
| 2021-08-24 | 14.17 | $15.76 | 51446 |
| 2021-08-23 | 14.04 | $15.37 | 43838 |
| 2021-08-20 | 13.94 | $14.53 | 61800 |
| 2021-08-19 | 13.89 | $14.59 | 67731 |
| 2021-08-18 | 13.85 | $14.95 | 98517 |
| 2021-08-17 | 13.78 | $14.66 | 315927 |
| 2021-08-16 | 13.72 | $15.84 | 125535 |
| 2021-08-13 | 13.58 | $14.98 | 81000 |
| 2021-08-12 | 13.50 | $14.31 | 48500 |
| 2021-08-11 | 13.49 | $14.11 | 37208 |
| 2021-08-10 | 13.49 | $13.61 | 46407 |
| 2021-08-09 | 13.53 | $13.89 | 55400 |
| 2021-08-06 | 13.55 | $13.73 | 33433 |
| 2021-08-05 | 13.57 | $13.04 | 16526 |
| 2021-08-04 | 13.61 | $13.23 | 18500 |
| 2021-08-03 | 13.67 | $13.35 | 35112 |
| 2021-08-02 | 13.71 | $13.63 | 38148 |
| 2021-07-30 | 13.76 | $13.45 | 49300 |
| 2021-07-29 | 13.82 | $13.30 | 16800 |
| 2021-07-28 | 13.89 | $13.10 | 14100 |
| 2021-07-27 | 13.97 | $13.07 | 79733 |
| 2021-07-26 | 14.06 | $13.47 | 26108 |
| 2021-07-23 | 14.13 | $13.54 | 32200 |
| 2021-07-22 | 14.22 | $13.66 | 24500 |
| 2021-07-21 | 14.27 | $13.66 | 77408 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
30.29
2026-07-17
Close Price
$30.67
Vol: 271900
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
13.57
Average
26.93
Maximum
35.31
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 30.29 | $30.67 | 271900 |
| 2026-07-16 | 30.25 | $31.29 | 395654 |
| 2026-07-15 | 30.14 | $30.95 | 246500 |
| 2026-07-14 | 30.05 | $30.81 | 421700 |
| 2026-07-13 | 29.97 | $30.14 | 301321 |
| 2026-07-10 | 29.95 | $30.01 | 354047 |
| 2026-07-09 | 29.94 | $29.17 | 593459 |
| 2026-07-08 | 30.03 | $31.06 | 370580 |
| 2026-07-07 | 29.92 | $30.37 | 332511 |
| 2026-07-06 | 29.87 | $29.91 | 312612 |
| 2026-07-02 | 29.87 | $29.29 | 364613 |
| 2026-07-01 | 29.93 | $28.62 | 402542 |
| 2026-06-30 | 30.06 | $28.06 | 912540 |
| 2026-06-29 | 30.28 | $29.29 | 476300 |
| 2026-06-26 | 30.38 | $29.48 | 1.1M |
| 2026-06-25 | 30.47 | $29.96 | 309400 |
| 2026-06-24 | 30.53 | $30.46 | 279811 |
| 2026-06-23 | 30.53 | $30.89 | 296148 |
| 2026-06-22 | 30.50 | $30.36 | 400908 |
| 2026-06-18 | 30.51 | $29.74 | 548327 |
| 2026-06-17 | 30.59 | $30.11 | 355503 |
| 2026-06-16 | 30.64 | $30.19 | 291751 |
| 2026-06-15 | 30.69 | $30.27 | 400458 |
| 2026-06-12 | 30.74 | $31.28 | 431856 |
| 2026-06-11 | 30.68 | $30.50 | 483655 |
| 2026-06-10 | 30.70 | $30.34 | 466209 |
| 2026-06-09 | 30.73 | $29.72 | 481839 |
| 2026-06-08 | 30.84 | $29.70 | 433329 |
| 2026-06-05 | 30.96 | $29.77 | 362366 |
| 2026-06-04 | 31.09 | $29.61 | 267602 |
| 2026-06-03 | 31.24 | $29.72 | 471346 |
| 2026-06-02 | 31.40 | $30.33 | 380037 |
| 2026-06-01 | 31.52 | $30.20 | 531829 |
| 2026-05-29 | 31.65 | $29.77 | 691870 |
| 2026-05-28 | 31.85 | $30.75 | 667374 |
| 2026-05-27 | 31.97 | $31.32 | 493896 |
| 2026-05-26 | 32.04 | $31.70 | 735952 |
| 2026-05-22 | 32.07 | $31.96 | 424300 |
| 2026-05-21 | 32.08 | $32.37 | 395839 |
| 2026-05-20 | 32.05 | $32.73 | 439094 |
| 2026-05-19 | 31.98 | $32.56 | 348898 |
| 2026-05-18 | 31.92 | $32.39 | 679500 |
| 2026-05-15 | 31.87 | $32.13 | 346576 |
| 2026-05-14 | 31.84 | $31.85 | 535700 |
| 2026-05-13 | 31.84 | $31.67 | 954586 |
| 2026-05-12 | 31.86 | $32.93 | 475140 |
| 2026-05-11 | 31.75 | $32.71 | 423742 |
| 2026-05-08 | 31.65 | $32.72 | 414838 |
| 2026-05-07 | 31.54 | $32.24 | 412822 |
| 2026-05-06 | 31.46 | $31.94 | 640830 |
| 2026-05-05 | 31.41 | $33.27 | 447310 |
| 2026-05-04 | 31.22 | $32.45 | 380472 |
| 2026-05-01 | 31.09 | $32.32 | 311500 |
| 2026-04-30 | 30.96 | $32.43 | 377323 |
| 2026-04-29 | 30.80 | $31.92 | 379148 |
| 2026-04-28 | 30.68 | $31.67 | 383445 |
| 2026-04-27 | 30.58 | $31.42 | 405600 |
| 2026-04-24 | 30.49 | $30.98 | 440902 |
| 2026-04-23 | 30.44 | $31.05 | 233412 |
| 2026-04-22 | 30.38 | $31.13 | 278241 |
| 2026-04-21 | 30.30 | $31.03 | 293260 |
| 2026-04-20 | 30.22 | $31.29 | 380167 |
| 2026-04-17 | 30.11 | $30.85 | 521902 |
| 2026-04-16 | 30.03 | $31.16 | 435231 |
| 2026-04-15 | 29.91 | $30.80 | 612500 |
| 2026-04-14 | 29.82 | $30.88 | 1.2M |
| 2026-04-13 | 29.70 | $29.64 | 395300 |
| 2026-04-10 | 29.71 | $29.24 | 397000 |
| 2026-04-09 | 29.76 | $29.40 | 391400 |
| 2026-04-08 | 29.80 | $30.17 | 447000 |
| 2026-04-07 | 29.76 | $30.00 | 402300 |
| 2026-04-06 | 29.73 | $30.57 | 341600 |
| 2026-04-02 | 29.65 | $30.47 | 487600 |
| 2026-04-01 | 29.56 | $29.30 | 469531 |
| 2026-03-31 | 29.59 | $29.71 | 432283 |
| 2026-03-30 | 29.57 | $29.78 | 414800 |
| 2026-03-27 | 29.55 | $30.19 | 490700 |
| 2026-03-26 | 29.48 | $30.21 | 410000 |
| 2026-03-25 | 29.41 | $30.26 | 584693 |
| 2026-03-24 | 29.32 | $30.89 | 680500 |
| 2026-03-23 | 29.15 | $30.37 | 641738 |
| 2026-03-20 | 29.02 | $30.08 | 1.3M |
| 2026-03-19 | 28.91 | $31.57 | 1.7M |
| 2026-03-18 | 28.63 | $30.08 | 762825 |
| 2026-03-17 | 28.48 | $29.17 | 382200 |
| 2026-03-16 | 28.41 | $29.17 | 630048 |
| 2026-03-13 | 28.33 | $28.63 | 761019 |
| 2026-03-12 | 28.30 | $28.19 | 1.0M |
| 2026-03-11 | 28.31 | $29.01 | 711983 |
| 2026-03-10 | 28.23 | $29.93 | 781629 |
| 2026-03-09 | 28.06 | $29.50 | 1.4M |
| 2026-03-06 | 27.90 | $30.23 | 1.1M |
| 2026-03-05 | 27.66 | $29.62 | 1.2M |
| 2026-03-04 | 27.45 | $29.47 | 931087 |
| 2026-03-03 | 27.24 | $29.26 | 1.4M |
| 2026-03-02 | 27.03 | $28.21 | 1.4M |
| 2026-02-27 | 26.90 | $27.32 | 620604 |
| 2026-02-26 | 26.86 | $27.46 | 676463 |
| 2026-02-25 | 26.80 | $27.32 | 614512 |
| 2026-02-24 | 26.74 | $27.64 | 659012 |
| 2026-02-23 | 26.65 | $27.70 | 586512 |
| 2026-02-20 | 26.53 | $27.49 | 624814 |
| 2026-02-19 | 26.43 | $27.06 | 620386 |
| 2026-02-18 | 26.37 | $27.22 | 583458 |
| 2026-02-17 | 26.28 | $26.92 | 722890 |
| 2026-02-13 | 26.21 | $25.99 | 561096 |
| 2026-02-12 | 26.23 | $25.50 | 803085 |
| 2026-02-11 | 26.31 | $26.02 | 541811 |
| 2026-02-10 | 26.34 | $26.48 | 326000 |
| 2026-02-09 | 26.33 | $26.43 | 309800 |
| 2026-02-06 | 26.32 | $26.38 | 399600 |
| 2026-02-05 | 26.31 | $26.10 | 483615 |
| 2026-02-04 | 26.33 | $26.26 | 393300 |
| 2026-02-03 | 26.34 | $26.75 | 304462 |
| 2026-02-02 | 26.30 | $26.79 | 372715 |
| 2026-01-30 | 26.25 | $26.70 | 419100 |
| 2026-01-29 | 26.20 | $26.70 | 355840 |
| 2026-01-28 | 26.14 | $26.52 | 332613 |
| 2026-01-27 | 26.11 | $26.09 | 308887 |
| 2026-01-26 | 26.11 | $26.19 | 233701 |
| 2026-01-23 | 26.10 | $26.41 | 327142 |
| 2026-01-22 | 26.07 | $26.67 | 229100 |
| 2026-01-21 | 26.00 | $26.91 | 278784 |
| 2026-01-20 | 25.91 | $26.61 | 224342 |
| 2026-01-16 | 25.83 | $26.84 | 399719 |
| 2026-01-15 | 25.73 | $27.12 | 248596 |
| 2026-01-14 | 25.58 | $27.02 | 502712 |
| 2026-01-13 | 25.43 | $26.90 | 592500 |
| 2026-01-12 | 25.27 | $25.97 | 265324 |
| 2026-01-09 | 25.20 | $25.81 | 240060 |
| 2026-01-08 | 25.13 | $25.72 | 297749 |
| 2026-01-07 | 25.07 | $25.71 | 523100 |
| 2026-01-06 | 25.01 | $24.83 | 311806 |
| 2026-01-05 | 25.02 | $24.71 | 293321 |
| 2026-01-02 | 25.06 | $24.67 | 331246 |
| 2025-12-31 | 25.10 | $24.95 | 470346 |
| 2025-12-30 | 25.11 | $24.67 | 255466 |
| 2025-12-29 | 25.16 | $24.74 | 253300 |
| 2025-12-26 | 25.20 | $24.52 | 272829 |
| 2025-12-24 | 25.28 | $24.34 | 222115 |
| 2025-12-23 | 25.37 | $24.37 | 377051 |
| 2025-12-22 | 25.48 | $24.88 | 460933 |
| 2025-12-19 | 25.54 | $25.15 | 536900 |
| 2025-12-18 | 25.59 | $25.30 | 340622 |
| 2025-12-17 | 25.62 | $25.46 | 226000 |
| 2025-12-16 | 25.63 | $25.25 | 329100 |
| 2025-12-15 | 25.67 | $25.47 | 291603 |
| 2025-12-12 | 25.69 | $25.56 | 421930 |
| 2025-12-11 | 25.71 | $25.39 | 343500 |
| 2025-12-10 | 25.74 | $25.19 | 247995 |
| 2025-12-09 | 25.80 | $25.37 | 302461 |
| 2025-12-08 | 25.84 | $25.38 | 455824 |
| 2025-12-05 | 25.89 | $25.29 | 445648 |
| 2025-12-04 | 25.96 | $25.83 | 417827 |
| 2025-12-03 | 25.97 | $25.94 | 496000 |
| 2025-12-02 | 25.97 | $25.41 | 421949 |
| 2025-12-01 | 26.03 | $25.19 | 632640 |
| 2025-11-28 | 26.12 | $25.37 | 477149 |
| 2025-11-26 | 26.20 | $26.27 | 797600 |
| 2025-11-25 | 26.19 | $26.39 | 494962 |
| 2025-11-24 | 26.17 | $26.38 | 480917 |
| 2025-11-21 | 26.15 | $26.90 | 469573 |
| 2025-11-20 | 26.07 | $26.41 | 354823 |
| 2025-11-19 | 26.03 | $26.52 | 323532 |
| 2025-11-18 | 25.98 | $26.56 | 304714 |
| 2025-11-17 | 25.92 | $26.54 | 434002 |
| 2025-11-14 | 25.86 | $26.39 | 403024 |
| 2025-11-13 | 25.80 | $26.04 | 626522 |
| 2025-11-12 | 25.77 | $25.03 | 1.0M |
| 2025-11-11 | 25.85 | $26.53 | 377969 |
| 2025-11-10 | 25.78 | $26.94 | 311300 |
| 2025-11-07 | 25.66 | $26.55 | 363746 |
| 2025-11-06 | 25.56 | $26.44 | 325900 |
| 2025-11-05 | 25.47 | $26.11 | 244812 |
| 2025-11-04 | 25.41 | $25.73 | 399403 |
| 2025-11-03 | 25.37 | $25.92 | 315942 |
| 2025-10-31 | 25.31 | $25.97 | 325129 |
| 2025-10-30 | 25.24 | $25.80 | 245200 |
| 2025-10-29 | 25.19 | $25.69 | 397419 |
| 2025-10-28 | 25.13 | $25.71 | 371720 |
| 2025-10-27 | 25.07 | $25.08 | 335400 |
| 2025-10-24 | 25.07 | $24.98 | 205200 |
| 2025-10-23 | 25.08 | $25.28 | 263065 |
| 2025-10-22 | 25.06 | $25.24 | 266187 |
| 2025-10-21 | 25.04 | $24.70 | 230544 |
| 2025-10-20 | 25.08 | $25.27 | 249054 |
| 2025-10-17 | 25.06 | $25.14 | 418752 |
| 2025-10-16 | 25.05 | $24.68 | 345646 |
| 2025-10-15 | 25.09 | $25.02 | 297700 |
| 2025-10-14 | 25.09 | $24.56 | 344600 |
| 2025-10-13 | 25.15 | $24.35 | 271610 |
| 2025-10-10 | 25.23 | $24.43 | 440334 |
| 2025-10-09 | 25.32 | $24.83 | 344699 |
| 2025-10-08 | 25.37 | $25.14 | 301617 |
| 2025-10-07 | 25.39 | $25.30 | 301683 |
| 2025-10-06 | 25.40 | $25.36 | 238722 |
| 2025-10-03 | 25.41 | $25.70 | 292561 |
| 2025-10-02 | 25.38 | $25.29 | 297500 |
| 2025-10-01 | 25.38 | $25.61 | 198355 |
| 2025-09-30 | 25.36 | $25.20 | 255534 |
| 2025-09-29 | 25.38 | $25.21 | 339600 |
| 2025-09-26 | 25.40 | $25.36 | 273835 |
| 2025-09-25 | 25.40 | $25.24 | 234600 |
| 2025-09-24 | 25.42 | $25.36 | 268543 |
| 2025-09-23 | 25.42 | $25.15 | 510347 |
| 2025-09-22 | 25.45 | $24.63 | 403844 |
| 2025-09-19 | 25.54 | $24.97 | 494544 |
| 2025-09-18 | 25.60 | $25.08 | 492000 |
| 2025-09-17 | 25.65 | $24.93 | 527800 |
| 2025-09-16 | 25.73 | $24.78 | 620972 |
| 2025-09-15 | 25.83 | $25.16 | 990969 |
| 2025-09-12 | 25.90 | $25.27 | 494945 |
| 2025-09-11 | 25.96 | $25.47 | 674900 |
| 2025-09-10 | 26.02 | $25.34 | 612600 |
| 2025-09-09 | 26.09 | $25.48 | 475300 |
| 2025-09-08 | 26.15 | $26.02 | 496700 |
| 2025-09-05 | 26.16 | $25.80 | 656398 |
| 2025-09-04 | 26.20 | $27.11 | 1.0M |
| 2025-09-03 | 26.11 | $26.66 | 750524 |
| 2025-09-02 | 26.05 | $26.72 | 705635 |
| 2025-08-29 | 25.98 | $27.25 | 507088 |
| 2025-08-28 | 25.84 | $27.41 | 512978 |
| 2025-08-27 | 25.68 | $27.17 | 572290 |
| 2025-08-26 | 25.52 | $26.77 | 322292 |
| 2025-08-25 | 25.39 | $26.82 | 486800 |
| 2025-08-22 | 25.24 | $26.79 | 471700 |
| 2025-08-21 | 25.08 | $26.60 | 706839 |
| 2025-08-20 | 24.92 | $25.83 | 619200 |
| 2025-08-19 | 24.82 | $24.95 | 330571 |
| 2025-08-18 | 24.81 | $25.31 | 318338 |
| 2025-08-15 | 24.76 | $25.05 | 270579 |
| 2025-08-14 | 24.73 | $25.23 | 384400 |
| 2025-08-13 | 24.67 | $25.63 | 582800 |
| 2025-08-12 | 24.57 | $25.34 | 265984 |
| 2025-08-11 | 24.49 | $25.26 | 239617 |
| 2025-08-08 | 24.41 | $25.40 | 348361 |
| 2025-08-07 | 24.31 | $25.38 | 913423 |
| 2025-08-06 | 24.19 | $25.36 | 344603 |
| 2025-08-05 | 24.07 | $25.55 | 401623 |
| 2025-08-04 | 23.91 | $25.36 | 607778 |
| 2025-08-01 | 23.76 | $24.99 | 327437 |
| 2025-07-31 | 23.63 | $25.07 | 398500 |
| 2025-07-30 | 23.48 | $25.12 | 462226 |
| 2025-07-29 | 23.31 | $25.56 | 1.1M |
| 2025-07-28 | 23.07 | $24.17 | 495421 |
| 2025-07-25 | 22.96 | $23.14 | 224800 |
| 2025-07-24 | 22.94 | $23.04 | 299900 |
| 2025-07-23 | 22.93 | $23.19 | 297422 |
| 2025-07-22 | 22.90 | $22.95 | 236498 |
| 2025-07-21 | 22.89 | $22.83 | 372044 |
| 2025-07-18 | 22.90 | $23.10 | 477848 |
| 2025-07-17 | 22.88 | $22.45 | 278300 |
| 2025-07-16 | 22.92 | $22.08 | 265163 |
| 2025-07-15 | 23.01 | $21.98 | 340900 |
| 2025-07-14 | 23.12 | $22.56 | 284269 |
| 2025-07-11 | 23.18 | $22.95 | 460228 |
| 2025-07-10 | 23.21 | $22.68 | 367602 |
| 2025-07-09 | 23.26 | $22.71 | 572054 |
| 2025-07-08 | 23.32 | $23.28 | 248999 |
| 2025-07-07 | 23.32 | $23.16 | 618134 |
| 2025-07-03 | 23.34 | $22.69 | 164700 |
| 2025-07-02 | 23.41 | $22.51 | 576244 |
| 2025-07-01 | 23.50 | $21.89 | 540968 |
| 2025-06-30 | 23.67 | $21.98 | 1.0M |
| 2025-06-27 | 23.85 | $22.99 | 812400 |
| 2025-06-26 | 23.94 | $23.40 | 441734 |
| 2025-06-25 | 24.00 | $23.47 | 322408 |
| 2025-06-24 | 24.05 | $23.66 | 359900 |
| 2025-06-23 | 24.10 | $23.83 | 478308 |
| 2025-06-20 | 24.12 | $24.00 | 310021 |
| 2025-06-18 | 24.14 | $24.40 | 265918 |
| 2025-06-17 | 24.11 | $24.57 | 346700 |
| 2025-06-16 | 24.06 | $24.60 | 404253 |
| 2025-06-13 | 24.00 | $24.61 | 460044 |
| 2025-06-12 | 23.94 | $24.15 | 490231 |
| 2025-06-11 | 23.92 | $23.72 | 258717 |
| 2025-06-10 | 23.94 | $23.62 | 404030 |
| 2025-06-09 | 23.97 | $23.64 | 429429 |
| 2025-06-06 | 24.01 | $23.95 | 388108 |
| 2025-06-05 | 24.01 | $24.74 | 515509 |
| 2025-06-04 | 23.93 | $24.88 | 468225 |
| 2025-06-03 | 23.83 | $24.55 | 344722 |
| 2025-06-02 | 23.76 | $24.37 | 293700 |
| 2025-05-30 | 23.69 | $23.90 | 332600 |
| 2025-05-29 | 23.67 | $23.81 | 206301 |
| 2025-05-28 | 23.66 | $23.99 | 437800 |
| 2025-05-27 | 23.62 | $23.31 | 297327 |
| 2025-05-23 | 23.66 | $22.92 | 416700 |
| 2025-05-22 | 23.73 | $22.62 | 437742 |
| 2025-05-21 | 23.85 | $22.39 | 857328 |
| 2025-05-20 | 24.01 | $24.40 | 288000 |
| 2025-05-19 | 23.96 | $24.87 | 207166 |
| 2025-05-16 | 23.87 | $24.76 | 257149 |
| 2025-05-15 | 23.78 | $24.68 | 248818 |
| 2025-05-14 | 23.68 | $24.62 | 312000 |
| 2025-05-13 | 23.58 | $24.34 | 318067 |
| 2025-05-12 | 23.50 | $24.12 | 283940 |
| 2025-05-09 | 23.44 | $24.06 | 180327 |
| 2025-05-08 | 23.37 | $23.91 | 224129 |
| 2025-05-07 | 23.31 | $23.98 | 271640 |
| 2025-05-06 | 23.24 | $23.88 | 170242 |
| 2025-05-05 | 23.18 | $23.87 | 244000 |
| 2025-05-02 | 23.10 | $24.02 | 327820 |
| 2025-05-01 | 23.01 | $23.66 | 273837 |
| 2025-04-30 | 22.94 | $23.59 | 290900 |
| 2025-04-29 | 22.87 | $23.96 | 231894 |
| 2025-04-28 | 22.75 | $23.66 | 207533 |
| 2025-04-25 | 22.66 | $23.53 | 310935 |
| 2025-04-24 | 22.57 | $23.76 | 242746 |
| 2025-04-23 | 22.44 | $23.35 | 239524 |
| 2025-04-22 | 22.35 | $23.05 | 269048 |
| 2025-04-21 | 22.27 | $22.75 | 282700 |
| 2025-04-17 | 22.22 | $23.28 | 287483 |
| 2025-04-16 | 22.11 | $22.82 | 287315 |
| 2025-04-15 | 22.04 | $22.48 | 187440 |
| 2025-04-14 | 21.99 | $22.36 | 242710 |
| 2025-04-11 | 21.95 | $22.47 | 385121 |
| 2025-04-10 | 21.90 | $21.40 | 583131 |
| 2025-04-09 | 21.95 | $21.76 | 798648 |
| 2025-04-08 | 21.97 | $20.21 | 779400 |
| 2025-04-07 | 22.15 | $20.55 | 942800 |
| 2025-04-04 | 22.32 | $20.39 | 1.2M |
| 2025-04-03 | 22.53 | $21.54 | 613808 |
| 2025-04-02 | 22.63 | $22.33 | 500145 |
| 2025-04-01 | 22.66 | $22.69 | 457547 |
| 2025-03-31 | 22.66 | $22.99 | 523200 |
| 2025-03-28 | 22.62 | $23.02 | 244100 |
| 2025-03-27 | 22.58 | $22.76 | 342100 |
| 2025-03-26 | 22.56 | $22.58 | 188400 |
| 2025-03-25 | 22.56 | $22.51 | 268500 |
| 2025-03-24 | 22.56 | $22.53 | 270193 |
| 2025-03-21 | 22.57 | $22.37 | 440027 |
| 2025-03-20 | 22.59 | $22.94 | 271500 |
| 2025-03-19 | 22.55 | $22.94 | 466761 |
| 2025-03-18 | 22.51 | $22.54 | 276049 |
| 2025-03-17 | 22.51 | $22.40 | 429200 |
| 2025-03-14 | 22.52 | $21.79 | 412442 |
| 2025-03-13 | 22.60 | $21.97 | 320812 |
| 2025-03-12 | 22.66 | $21.73 | 434108 |
| 2025-03-11 | 22.76 | $21.83 | 653933 |
| 2025-03-10 | 22.86 | $21.84 | 864300 |
| 2025-03-07 | 22.97 | $21.85 | 465645 |
| 2025-03-06 | 23.08 | $21.56 | 649431 |
| 2025-03-05 | 23.24 | $21.46 | 877351 |
| 2025-03-04 | 23.43 | $22.00 | 625602 |
| 2025-03-03 | 23.58 | $21.65 | 694168 |
| 2025-02-28 | 23.78 | $22.00 | 964300 |
| 2025-02-27 | 23.97 | $21.87 | 1.2M |
| 2025-02-26 | 24.19 | $22.77 | 698655 |
| 2025-02-25 | 24.34 | $22.95 | 428759 |
| 2025-02-24 | 24.49 | $23.11 | 600700 |
| 2025-02-21 | 24.64 | $23.31 | 568900 |
| 2025-02-20 | 24.78 | $22.92 | 728200 |
| 2025-02-19 | 24.97 | $24.68 | 1.0M |
| 2025-02-18 | 25.00 | $23.80 | 1.1M |
| 2025-02-14 | 25.13 | $24.84 | 301128 |
| 2025-02-13 | 25.16 | $24.72 | 384108 |
| 2025-02-12 | 25.20 | $24.93 | 318710 |
| 2025-02-11 | 25.23 | $25.13 | 232200 |
| 2025-02-10 | 25.24 | $25.25 | 325723 |
| 2025-02-07 | 25.24 | $24.96 | 483767 |
| 2025-02-06 | 25.27 | $25.11 | 662781 |
| 2025-02-05 | 25.29 | $25.98 | 478700 |
| 2025-02-04 | 25.22 | $26.03 | 645033 |
| 2025-02-03 | 25.13 | $25.72 | 431850 |
| 2025-01-31 | 25.07 | $25.51 | 296812 |
| 2025-01-30 | 25.03 | $25.87 | 387522 |
| 2025-01-29 | 24.94 | $25.96 | 297000 |
| 2025-01-28 | 24.83 | $25.43 | 325400 |
| 2025-01-27 | 24.77 | $25.11 | 477349 |
| 2025-01-24 | 24.73 | $25.21 | 400617 |
| 2025-01-23 | 24.68 | $25.83 | 436435 |
| 2025-01-22 | 24.56 | $25.69 | 460249 |
| 2025-01-21 | 24.44 | $25.33 | 575100 |
| 2025-01-17 | 24.34 | $25.09 | 385793 |
| 2025-01-16 | 24.27 | $25.77 | 298236 |
| 2025-01-15 | 24.11 | $26.35 | 286100 |
| 2025-01-14 | 23.87 | $26.05 | 436414 |
| 2025-01-13 | 23.64 | $25.60 | 502042 |
| 2025-01-10 | 23.44 | $25.96 | 847124 |
| 2025-01-08 | 23.17 | $24.55 | 291947 |
| 2025-01-07 | 23.02 | $24.38 | 330654 |
| 2025-01-06 | 22.88 | $24.14 | 347900 |
| 2025-01-03 | 22.75 | $24.14 | 440068 |
| 2025-01-02 | 22.60 | $24.28 | 726205 |
| 2024-12-31 | 22.43 | $22.94 | 476949 |
| 2024-12-30 | 22.37 | $22.22 | 477100 |
| 2024-12-27 | 22.39 | $21.81 | 334039 |
| 2024-12-26 | 22.45 | $21.72 | 370661 |
| 2024-12-24 | 22.53 | $21.93 | 306721 |
| 2024-12-23 | 22.59 | $21.91 | 317951 |
| 2024-12-20 | 22.66 | $21.33 | 477687 |
| 2024-12-19 | 22.80 | $21.13 | 416100 |
| 2024-12-18 | 22.97 | $21.27 | 483067 |
| 2024-12-17 | 23.15 | $21.39 | 525700 |
| 2024-12-16 | 23.34 | $21.35 | 914516 |
| 2024-12-13 | 23.55 | $22.29 | 283325 |
| 2024-12-12 | 23.68 | $22.27 | 359284 |
| 2024-12-11 | 23.83 | $22.02 | 438372 |
| 2024-12-10 | 24.02 | $22.84 | 363305 |
| 2024-12-09 | 24.15 | $22.39 | 469886 |
| 2024-12-06 | 24.33 | $21.93 | 801431 |
| 2024-12-05 | 24.58 | $22.64 | 653511 |
| 2024-12-04 | 24.79 | $23.51 | 360229 |
| 2024-12-03 | 24.92 | $23.72 | 398100 |
| 2024-12-02 | 25.05 | $23.55 | 468710 |
| 2024-11-29 | 25.21 | $24.14 | 220200 |
| 2024-11-27 | 25.32 | $24.01 | 579269 |
| 2024-11-26 | 25.46 | $25.75 | 422627 |
| 2024-11-25 | 25.42 | $26.15 | 419000 |
| 2024-11-22 | 25.35 | $26.34 | 272645 |
| 2024-11-21 | 25.24 | $26.18 | 384900 |
| 2024-11-20 | 25.14 | $26.50 | 354543 |
| 2024-11-19 | 25.00 | $26.42 | 260300 |
| 2024-11-18 | 24.85 | $25.94 | 417010 |
| 2024-11-15 | 24.74 | $25.30 | 325090 |
| 2024-11-14 | 24.68 | $25.57 | 426122 |
| 2024-11-13 | 24.59 | $25.65 | 652710 |
| 2024-11-12 | 24.47 | $24.82 | 766500 |
| 2024-11-11 | 24.44 | $23.93 | 373977 |
| 2024-11-08 | 24.49 | $23.82 | 288000 |
| 2024-11-07 | 24.56 | $24.14 | 313349 |
| 2024-11-06 | 24.60 | $23.80 | 507340 |
| 2024-11-05 | 24.69 | $23.11 | 527900 |
| 2024-11-04 | 24.86 | $23.02 | 673821 |
| 2024-11-01 | 25.05 | $24.24 | 217029 |
| 2024-10-31 | 25.13 | $24.50 | 232300 |
| 2024-10-30 | 25.20 | $24.26 | 308900 |
| 2024-10-29 | 25.30 | $24.38 | 303527 |
| 2024-10-28 | 25.40 | $24.66 | 242731 |
| 2024-10-25 | 25.47 | $24.56 | 247000 |
| 2024-10-24 | 25.57 | $24.54 | 326383 |
| 2024-10-23 | 25.68 | $24.55 | 463600 |
| 2024-10-22 | 25.80 | $25.05 | 243631 |
| 2024-10-21 | 25.88 | $25.22 | 211348 |
| 2024-10-18 | 25.95 | $25.52 | 154810 |
| 2024-10-17 | 25.99 | $25.45 | 223100 |
| 2024-10-16 | 26.05 | $25.74 | 208449 |
| 2024-10-15 | 26.08 | $25.27 | 343512 |
| 2024-10-14 | 26.16 | $25.90 | 179572 |
| 2024-10-11 | 26.19 | $25.96 | 155100 |
| 2024-10-10 | 26.22 | $26.15 | 110858 |
| 2024-10-09 | 26.22 | $26.16 | 171440 |
| 2024-10-08 | 26.23 | $26.62 | 169800 |
| 2024-10-07 | 26.19 | $26.93 | 260851 |
| 2024-10-04 | 26.11 | $26.41 | 186856 |
| 2024-10-03 | 26.08 | $26.27 | 231100 |
| 2024-10-02 | 26.06 | $25.92 | 219298 |
| 2024-10-01 | 26.07 | $25.54 | 242659 |
| 2024-09-30 | 26.13 | $25.44 | 301820 |
| 2024-09-27 | 26.20 | $25.92 | 255002 |
| 2024-09-26 | 26.23 | $26.53 | 330200 |
| 2024-09-25 | 26.20 | $25.81 | 190263 |
| 2024-09-24 | 26.24 | $26.32 | 156100 |
| 2024-09-23 | 26.23 | $26.02 | 293200 |
| 2024-09-20 | 26.26 | $26.14 | 400815 |
| 2024-09-19 | 26.27 | $26.91 | 300511 |
| 2024-09-18 | 26.20 | $26.44 | 307200 |
| 2024-09-17 | 26.18 | $26.60 | 230300 |
| 2024-09-16 | 26.13 | $26.54 | 178834 |
| 2024-09-13 | 26.09 | $26.22 | 177400 |
| 2024-09-12 | 26.08 | $25.91 | 195000 |
| 2024-09-11 | 26.09 | $25.42 | 190633 |
| 2024-09-10 | 26.16 | $25.10 | 356706 |
| 2024-09-09 | 26.28 | $25.26 | 263053 |
| 2024-09-06 | 26.38 | $25.23 | 255900 |
| 2024-09-05 | 26.51 | $25.48 | 225247 |
| 2024-09-04 | 26.61 | $25.94 | 284927 |
| 2024-09-03 | 26.68 | $26.12 | 588322 |
| 2024-08-30 | 26.74 | $26.66 | 288539 |
| 2024-08-29 | 26.75 | $26.39 | 238649 |
| 2024-08-28 | 26.79 | $27.10 | 330100 |
| 2024-08-27 | 26.76 | $27.61 | 225000 |
| 2024-08-26 | 26.67 | $27.31 | 247600 |
| 2024-08-23 | 26.60 | $27.33 | 230100 |
| 2024-08-22 | 26.52 | $26.62 | 222501 |
| 2024-08-21 | 26.51 | $26.86 | 217443 |
| 2024-08-20 | 26.48 | $26.78 | 240841 |
| 2024-08-19 | 26.44 | $27.32 | 255442 |
| 2024-08-16 | 26.35 | $27.06 | 311200 |
| 2024-08-15 | 26.28 | $26.81 | 445200 |
| 2024-08-14 | 26.22 | $25.87 | 468234 |
| 2024-08-13 | 26.26 | $25.95 | 258200 |
| 2024-08-12 | 26.29 | $26.08 | 180146 |
| 2024-08-09 | 26.31 | $26.01 | 141000 |
| 2024-08-08 | 26.35 | $25.98 | 126200 |
| 2024-08-07 | 26.38 | $25.51 | 217795 |
| 2024-08-06 | 26.48 | $25.23 | 297300 |
| 2024-08-05 | 26.61 | $25.02 | 440343 |
| 2024-08-02 | 26.78 | $25.69 | 307001 |
| 2024-08-01 | 26.89 | $26.53 | 242356 |
| 2024-07-31 | 26.93 | $26.90 | 193320 |
| 2024-07-30 | 26.93 | $26.83 | 155600 |
| 2024-07-29 | 26.94 | $26.64 | 186547 |
| 2024-07-26 | 26.97 | $26.58 | 193000 |
| 2024-07-25 | 27.01 | $26.55 | 209134 |
| 2024-07-24 | 27.06 | $26.74 | 190900 |
| 2024-07-23 | 27.10 | $27.44 | 191637 |
| 2024-07-22 | 27.06 | $27.45 | 233500 |
| 2024-07-19 | 27.02 | $26.93 | 149554 |
| 2024-07-18 | 27.03 | $27.08 | 190700 |
| 2024-07-17 | 27.02 | $27.24 | 216238 |
| 2024-07-16 | 27.00 | $27.15 | 212632 |
| 2024-07-15 | 26.99 | $26.86 | 236838 |
| 2024-07-12 | 27.00 | $26.34 | 193500 |
| 2024-07-11 | 27.07 | $26.40 | 282800 |
| 2024-07-10 | 27.14 | $26.81 | 193538 |
| 2024-07-09 | 27.17 | $26.41 | 175050 |
| 2024-07-08 | 27.25 | $26.32 | 275332 |
| 2024-07-05 | 27.35 | $27.00 | 177600 |
| 2024-07-03 | 27.39 | $27.37 | 115300 |
| 2024-07-02 | 27.39 | $27.09 | 185229 |
| 2024-07-01 | 27.42 | $26.99 | 324034 |
| 2024-06-28 | 27.47 | $27.04 | 776000 |
| 2024-06-27 | 27.51 | $27.98 | 156400 |
| 2024-06-26 | 27.46 | $28.02 | 213333 |
| 2024-06-25 | 27.41 | $27.96 | 180884 |
| 2024-06-24 | 27.35 | $27.80 | 316800 |
| 2024-06-21 | 27.30 | $27.46 | 435600 |
| 2024-06-20 | 27.28 | $27.03 | 710400 |
| 2024-06-18 | 27.31 | $25.83 | 152430 |
| 2024-06-17 | 27.46 | $25.72 | 206900 |
| 2024-06-14 | 27.65 | $25.85 | 253147 |
| 2024-06-13 | 27.84 | $26.12 | 266741 |
| 2024-06-12 | 28.02 | $26.79 | 237900 |
| 2024-06-11 | 28.15 | $26.62 | 298223 |
| 2024-06-10 | 28.31 | $27.34 | 252900 |
| 2024-06-07 | 28.41 | $28.05 | 393238 |
| 2024-06-06 | 28.45 | $28.46 | 199931 |
| 2024-06-05 | 28.45 | $28.65 | 216600 |
| 2024-06-04 | 28.43 | $28.50 | 247500 |
| 2024-06-03 | 28.42 | $28.60 | 269229 |
| 2024-05-31 | 28.40 | $28.74 | 296400 |
| 2024-05-30 | 28.36 | $28.85 | 218047 |
| 2024-05-29 | 28.31 | $28.64 | 349900 |
| 2024-05-28 | 28.28 | $28.90 | 399215 |
| 2024-05-24 | 28.21 | $29.43 | 537600 |
| 2024-05-23 | 28.08 | $28.52 | 511298 |
| 2024-05-22 | 28.04 | $29.03 | 297700 |
| 2024-05-21 | 27.93 | $29.66 | 248719 |
| 2024-05-20 | 27.75 | $29.38 | 279724 |
| 2024-05-17 | 27.58 | $29.43 | 287400 |
| 2024-05-16 | 27.38 | $29.22 | 199314 |
| 2024-05-15 | 27.19 | $28.89 | 190644 |
| 2024-05-14 | 27.01 | $28.78 | 203600 |
| 2024-05-13 | 26.83 | $28.68 | 361222 |
| 2024-05-10 | 26.63 | $28.53 | 403921 |
| 2024-05-09 | 26.43 | $27.93 | 436800 |
| 2024-05-08 | 26.27 | $27.61 | 209895 |
| 2024-05-07 | 26.13 | $26.99 | 202336 |
| 2024-05-06 | 26.04 | $26.82 | 289200 |
| 2024-05-03 | 25.96 | $26.60 | 186251 |
| 2024-05-02 | 25.89 | $26.51 | 240128 |
| 2024-05-01 | 25.83 | $26.09 | 305782 |
| 2024-04-30 | 25.80 | $26.01 | 202438 |
| 2024-04-29 | 25.78 | $26.37 | 202200 |
| 2024-04-26 | 25.72 | $26.15 | 147200 |
| 2024-04-25 | 25.67 | $26.10 | 172911 |
| 2024-04-24 | 25.63 | $25.90 | 165900 |
| 2024-04-23 | 25.60 | $25.96 | 214200 |
| 2024-04-22 | 25.56 | $25.80 | 200517 |
| 2024-04-19 | 25.53 | $25.79 | 252100 |
| 2024-04-18 | 25.51 | $25.38 | 261720 |
| 2024-04-17 | 25.52 | $25.51 | 245311 |
| 2024-04-16 | 25.52 | $25.31 | 332900 |
| 2024-04-15 | 25.55 | $25.18 | 266230 |
| 2024-04-12 | 25.58 | $25.44 | 251230 |
| 2024-04-11 | 25.60 | $25.67 | 198700 |
| 2024-04-10 | 25.59 | $25.32 | 233434 |
| 2024-04-09 | 25.62 | $25.56 | 188600 |
| 2024-04-08 | 25.63 | $25.60 | 226041 |
| 2024-04-05 | 25.63 | $25.71 | 146977 |
| 2024-04-04 | 25.62 | $25.89 | 212448 |
| 2024-04-03 | 25.59 | $26.30 | 342708 |
| 2024-04-02 | 25.52 | $25.92 | 240546 |
| 2024-04-01 | 25.47 | $25.68 | 221900 |
| 2024-03-28 | 25.45 | $25.43 | 278371 |
| 2024-03-27 | 25.46 | $25.22 | 249443 |
| 2024-03-26 | 25.48 | $25.03 | 222335 |
| 2024-03-25 | 25.53 | $25.22 | 162115 |
| 2024-03-22 | 25.56 | $25.14 | 215605 |
| 2024-03-21 | 25.60 | $25.36 | 271300 |
| 2024-03-20 | 25.63 | $25.19 | 304855 |
| 2024-03-19 | 25.68 | $25.38 | 237800 |
| 2024-03-18 | 25.71 | $25.26 | 354049 |
| 2024-03-15 | 25.76 | $25.41 | 284746 |
| 2024-03-14 | 25.79 | $25.57 | 201961 |
| 2024-03-13 | 25.82 | $25.62 | 233968 |
| 2024-03-12 | 25.84 | $25.52 | 304180 |
| 2024-03-11 | 25.87 | $25.49 | 259100 |
| 2024-03-08 | 25.91 | $25.49 | 407837 |
| 2024-03-07 | 25.95 | $25.39 | 292804 |
| 2024-03-06 | 26.01 | $25.09 | 474540 |
| 2024-03-05 | 26.11 | $24.93 | 465800 |
| 2024-03-04 | 26.23 | $24.85 | 452014 |
| 2024-03-01 | 26.38 | $25.41 | 279910 |
| 2024-02-29 | 26.48 | $25.24 | 433119 |
| 2024-02-28 | 26.61 | $25.20 | 975838 |
| 2024-02-27 | 26.76 | $24.37 | 672616 |
| 2024-02-26 | 27.01 | $24.87 | 575100 |
| 2024-02-23 | 27.24 | $25.31 | 475240 |
| 2024-02-22 | 27.44 | $25.21 | 572228 |
| 2024-02-21 | 27.67 | $26.50 | 528000 |
| 2024-02-20 | 27.80 | $26.68 | 430500 |
| 2024-02-16 | 27.92 | $26.82 | 381421 |
| 2024-02-15 | 28.03 | $27.01 | 475980 |
| 2024-02-14 | 28.14 | $26.30 | 331800 |
| 2024-02-13 | 28.33 | $26.18 | 386400 |
| 2024-02-12 | 28.56 | $26.49 | 388508 |
| 2024-02-09 | 28.78 | $25.90 | 692759 |
| 2024-02-08 | 29.08 | $26.17 | 699313 |
| 2024-02-07 | 29.38 | $26.83 | 1.5M |
| 2024-02-06 | 29.65 | $28.44 | 352620 |
| 2024-02-05 | 29.78 | $28.48 | 454200 |
| 2024-02-02 | 29.92 | $28.81 | 571700 |
| 2024-02-01 | 30.03 | $29.92 | 189210 |
| 2024-01-31 | 30.05 | $29.97 | 201783 |
| 2024-01-30 | 30.06 | $30.39 | 205953 |
| 2024-01-29 | 30.02 | $30.31 | 184833 |
| 2024-01-26 | 29.99 | $30.60 | 190000 |
| 2024-01-25 | 29.93 | $30.37 | 300745 |
| 2024-01-24 | 29.88 | $29.98 | 247731 |
| 2024-01-23 | 29.87 | $29.95 | 491879 |
| 2024-01-22 | 29.86 | $29.40 | 248500 |
| 2024-01-19 | 29.91 | $29.57 | 226528 |
| 2024-01-18 | 29.94 | $29.66 | 203500 |
| 2024-01-17 | 29.97 | $29.51 | 256400 |
| 2024-01-16 | 30.02 | $29.74 | 255204 |
| 2024-01-12 | 30.05 | $30.28 | 179608 |
| 2024-01-11 | 30.03 | $30.18 | 439701 |
| 2024-01-10 | 30.01 | $30.00 | 310028 |
| 2024-01-09 | 30.01 | $30.44 | 255328 |
| 2024-01-08 | 29.97 | $30.84 | 357425 |
| 2024-01-05 | 29.87 | $31.27 | 371757 |
| 2024-01-04 | 29.73 | $30.77 | 367843 |
| 2024-01-03 | 29.62 | $30.53 | 634404 |
| 2024-01-02 | 29.52 | $30.02 | 460900 |
| 2023-12-29 | 29.47 | $29.06 | 342940 |
| 2023-12-28 | 29.51 | $29.19 | 297635 |
| 2023-12-27 | 29.55 | $29.55 | 201663 |
| 2023-12-26 | 29.55 | $29.85 | 285559 |
| 2023-12-22 | 29.51 | $30.08 | 184436 |
| 2023-12-21 | 29.45 | $29.89 | 185400 |
| 2023-12-20 | 29.41 | $29.67 | 251045 |
| 2023-12-19 | 29.38 | $29.90 | 203600 |
| 2023-12-18 | 29.33 | $29.57 | 253421 |
| 2023-12-15 | 29.30 | $29.19 | 447617 |
| 2023-12-14 | 29.31 | $28.98 | 293820 |
| 2023-12-13 | 29.35 | $28.74 | 273126 |
| 2023-12-12 | 29.41 | $28.17 | 384020 |
| 2023-12-11 | 29.54 | $28.29 | 268300 |
| 2023-12-08 | 29.67 | $28.71 | 216400 |
| 2023-12-07 | 29.77 | $28.32 | 424415 |
| 2023-12-06 | 29.93 | $28.45 | 439797 |
| 2023-12-05 | 30.08 | $28.65 | 376131 |
| 2023-12-04 | 30.23 | $28.98 | 283126 |
| 2023-12-01 | 30.36 | $29.32 | 227300 |
| 2023-11-30 | 30.47 | $29.02 | 498180 |
| 2023-11-29 | 30.63 | $29.52 | 479907 |
| 2023-11-28 | 30.74 | $29.23 | 506359 |
| 2023-11-27 | 30.90 | $30.12 | 425209 |
| 2023-11-24 | 30.99 | $31.53 | 309700 |
| 2023-11-22 | 30.93 | $31.28 | 434299 |
| 2023-11-21 | 30.89 | $30.92 | 379785 |
| 2023-11-20 | 30.89 | $31.17 | 385721 |
| 2023-11-17 | 30.86 | $31.46 | 428205 |
| 2023-11-16 | 30.79 | $30.91 | 180604 |
| 2023-11-15 | 30.78 | $31.20 | 318704 |
| 2023-11-14 | 30.74 | $31.49 | 327178 |
| 2023-11-13 | 30.66 | $31.19 | 177900 |
| 2023-11-10 | 30.60 | $30.78 | 208227 |
| 2023-11-09 | 30.58 | $30.77 | 192915 |
| 2023-11-08 | 30.57 | $30.40 | 512323 |
| 2023-11-07 | 30.58 | $30.64 | 197536 |
| 2023-11-06 | 30.58 | $31.23 | 214807 |
| 2023-11-03 | 30.51 | $31.10 | 207700 |
| 2023-11-02 | 30.45 | $31.17 | 233920 |
| 2023-11-01 | 30.37 | $30.76 | 153212 |
| 2023-10-31 | 30.33 | $30.54 | 133012 |
| 2023-10-30 | 30.31 | $30.21 | 144932 |
| 2023-10-27 | 30.32 | $30.30 | 116035 |
| 2023-10-26 | 30.32 | $30.36 | 129642 |
| 2023-10-25 | 30.31 | $30.58 | 116451 |
| 2023-10-24 | 30.28 | $30.50 | 157400 |
| 2023-10-23 | 30.26 | $30.18 | 178202 |
| 2023-10-20 | 30.27 | $30.36 | 178236 |
| 2023-10-19 | 30.26 | $30.51 | 198967 |
| 2023-10-18 | 30.24 | $31.18 | 264740 |
| 2023-10-17 | 30.14 | $31.05 | 199723 |
| 2023-10-16 | 30.04 | $30.89 | 177647 |
| 2023-10-13 | 29.95 | $30.75 | 211000 |
| 2023-10-12 | 29.87 | $30.09 | 215117 |
| 2023-10-11 | 29.84 | $30.09 | 259096 |
| 2023-10-10 | 29.82 | $30.18 | 278693 |
| 2023-10-09 | 29.78 | $29.94 | 811466 |
| 2023-10-06 | 29.76 | $29.11 | 213041 |
| 2023-10-05 | 29.83 | $29.03 | 334310 |
| 2023-10-04 | 29.91 | $28.24 | 397400 |
| 2023-10-03 | 30.09 | $28.77 | 332008 |
| 2023-10-02 | 30.23 | $29.19 | 469735 |
| 2023-09-29 | 30.34 | $30.16 | 275800 |
| 2023-09-28 | 30.36 | $30.58 | 239200 |
| 2023-09-27 | 30.33 | $30.29 | 145246 |
| 2023-09-26 | 30.34 | $30.22 | 157601 |
| 2023-09-25 | 30.35 | $30.20 | 146700 |
| 2023-09-22 | 30.36 | $30.05 | 182822 |
| 2023-09-21 | 30.40 | $29.85 | 163000 |
| 2023-09-20 | 30.45 | $29.94 | 139400 |
| 2023-09-19 | 30.51 | $30.08 | 215300 |
| 2023-09-18 | 30.55 | $30.16 | 246261 |
| 2023-09-15 | 30.60 | $29.96 | 216300 |
| 2023-09-14 | 30.66 | $30.28 | 163500 |
| 2023-09-13 | 30.70 | $29.83 | 229844 |
| 2023-09-12 | 30.79 | $30.14 | 311200 |
| 2023-09-11 | 30.86 | $30.30 | 190145 |
| 2023-09-08 | 30.92 | $30.71 | 147208 |
| 2023-09-07 | 30.95 | $30.34 | 199100 |
| 2023-09-06 | 31.01 | $30.26 | 154622 |
| 2023-09-05 | 31.09 | $30.26 | 235858 |
| 2023-09-01 | 31.18 | $30.70 | 260975 |
| 2023-08-31 | 31.23 | $30.28 | 286118 |
| 2023-08-30 | 31.33 | $30.90 | 239300 |
| 2023-08-29 | 31.37 | $31.70 | 424500 |
| 2023-08-28 | 31.34 | $31.42 | 252300 |
| 2023-08-25 | 31.33 | $30.92 | 201443 |
| 2023-08-24 | 31.37 | $30.78 | 186748 |
| 2023-08-23 | 31.43 | $30.98 | 205332 |
| 2023-08-22 | 31.48 | $31.39 | 176709 |
| 2023-08-21 | 31.49 | $30.97 | 282248 |
| 2023-08-18 | 31.54 | $31.23 | 208634 |
| 2023-08-17 | 31.57 | $30.99 | 189500 |
| 2023-08-16 | 31.64 | $30.90 | 810754 |
| 2023-08-15 | 31.71 | $31.93 | 238890 |
| 2023-08-14 | 31.69 | $32.15 | 232200 |
| 2023-08-11 | 31.64 | $32.29 | 201519 |
| 2023-08-10 | 31.57 | $32.22 | 179737 |
| 2023-08-09 | 31.51 | $32.90 | 399517 |
| 2023-08-08 | 31.36 | $32.45 | 175700 |
| 2023-08-07 | 31.25 | $32.11 | 218887 |
| 2023-08-04 | 31.15 | $31.80 | 208723 |
| 2023-08-03 | 31.09 | $32.27 | 257613 |
| 2023-08-02 | 30.96 | $31.61 | 316332 |
| 2023-08-01 | 30.89 | $31.73 | 194903 |
| 2023-07-31 | 30.81 | $31.82 | 251382 |
| 2023-07-28 | 30.70 | $31.47 | 332500 |
| 2023-07-27 | 30.62 | $30.71 | 180811 |
| 2023-07-26 | 30.61 | $30.73 | 157400 |
| 2023-07-25 | 30.60 | $30.79 | 192600 |
| 2023-07-24 | 30.57 | $30.58 | 193449 |
| 2023-07-21 | 30.57 | $30.08 | 272342 |
| 2023-07-20 | 30.63 | $30.39 | 161700 |
| 2023-07-19 | 30.65 | $30.48 | 246681 |
| 2023-07-18 | 30.67 | $30.77 | 187102 |
| 2023-07-17 | 30.66 | $30.88 | 257716 |
| 2023-07-14 | 30.64 | $30.57 | 226623 |
| 2023-07-13 | 30.64 | $31.12 | 158072 |
| 2023-07-12 | 30.59 | $30.99 | 194168 |
| 2023-07-11 | 30.55 | $30.82 | 178265 |
| 2023-07-10 | 30.52 | $30.43 | 222093 |
| 2023-07-07 | 30.53 | $30.58 | 219763 |
| 2023-07-06 | 30.53 | $30.44 | 304745 |
| 2023-07-05 | 30.53 | $30.75 | 236402 |
| 2023-07-03 | 30.51 | $30.66 | 114000 |
| 2023-06-30 | 30.50 | $30.53 | 238100 |
| 2023-06-29 | 30.49 | $30.33 | 163089 |
| 2023-06-28 | 30.51 | $29.90 | 347259 |
| 2023-06-27 | 30.57 | $29.61 | 411171 |
| 2023-06-26 | 30.68 | $29.99 | 287419 |
| 2023-06-23 | 30.75 | $30.07 | 1.0M |
| 2023-06-22 | 30.82 | $30.52 | 220362 |
| 2023-06-21 | 30.85 | $30.88 | 179700 |
| 2023-06-20 | 30.85 | $30.58 | 215195 |
| 2023-06-16 | 30.88 | $31.05 | 274145 |
| 2023-06-15 | 30.86 | $31.22 | 242200 |
| 2023-06-14 | 30.82 | $30.95 | 336159 |
| 2023-06-13 | 30.81 | $30.33 | 277627 |
| 2023-06-12 | 30.86 | $30.09 | 386900 |
| 2023-06-09 | 30.94 | $30.26 | 233600 |
| 2023-06-08 | 31.01 | $30.20 | 257254 |
| 2023-06-07 | 31.09 | $30.50 | 346060 |
| 2023-06-06 | 31.15 | $30.42 | 321200 |
| 2023-06-05 | 31.23 | $30.36 | 304827 |
| 2023-06-02 | 31.32 | $30.87 | 302108 |
| 2023-06-01 | 31.37 | $30.17 | 268267 |
| 2023-05-31 | 31.50 | $29.79 | 431648 |
| 2023-05-30 | 31.68 | $30.40 | 329000 |
| 2023-05-26 | 31.81 | $31.20 | 331162 |
| 2023-05-25 | 31.88 | $30.63 | 317306 |
| 2023-05-24 | 32.01 | $31.22 | 253727 |
| 2023-05-23 | 32.09 | $31.25 | 290100 |
| 2023-05-22 | 32.18 | $31.25 | 386134 |
| 2023-05-19 | 32.28 | $30.99 | 349923 |
| 2023-05-18 | 32.41 | $30.78 | 343142 |
| 2023-05-17 | 32.58 | $30.23 | 1.1M |
| 2023-05-16 | 32.83 | $30.49 | 798681 |
| 2023-05-15 | 33.08 | $32.34 | 323019 |
| 2023-05-12 | 33.16 | $32.94 | 235861 |
| 2023-05-11 | 33.18 | $32.82 | 308358 |
| 2023-05-10 | 33.22 | $32.38 | 290359 |
| 2023-05-09 | 33.30 | $32.21 | 227744 |
| 2023-05-08 | 33.42 | $32.43 | 354226 |
| 2023-05-05 | 33.52 | $32.19 | 548600 |
| 2023-05-04 | 33.66 | $31.53 | 734374 |
| 2023-05-03 | 33.89 | $32.50 | 384527 |
| 2023-05-02 | 34.04 | $33.45 | 339219 |
| 2023-05-01 | 34.10 | $34.08 | 256449 |
| 2023-04-28 | 34.10 | $34.41 | 271900 |
| 2023-04-27 | 34.07 | $34.40 | 401712 |
| 2023-04-26 | 34.03 | $33.44 | 316160 |
| 2023-04-25 | 34.09 | $33.74 | 265462 |
| 2023-04-24 | 34.13 | $34.37 | 487226 |
| 2023-04-21 | 34.11 | $34.22 | 306400 |
| 2023-04-20 | 34.09 | $34.89 | 212206 |
| 2023-04-19 | 34.01 | $35.06 | 299265 |
| 2023-04-18 | 33.90 | $35.47 | 350000 |
| 2023-04-17 | 33.73 | $35.35 | 440307 |
| 2023-04-14 | 33.56 | $35.14 | 379282 |
| 2023-04-13 | 33.40 | $35.16 | 499900 |
| 2023-04-12 | 33.21 | $33.86 | 460096 |
| 2023-04-11 | 33.14 | $33.81 | 457178 |
| 2023-04-10 | 33.07 | $33.69 | 600300 |
| 2023-04-06 | 33.01 | $33.42 | 1.6M |
| 2023-04-05 | 32.97 | $32.64 | 257060 |
| 2023-04-04 | 33.00 | $32.48 | 279863 |
| 2023-04-03 | 33.06 | $33.12 | 464277 |
| 2023-03-31 | 33.05 | $33.58 | 350228 |
| 2023-03-30 | 32.99 | $33.00 | 257957 |
| 2023-03-29 | 32.99 | $33.03 | 352384 |
| 2023-03-28 | 32.99 | $32.61 | 168148 |
| 2023-03-27 | 33.03 | $32.54 | 273035 |
| 2023-03-24 | 33.08 | $32.49 | 267038 |
| 2023-03-23 | 33.14 | $32.85 | 381170 |
| 2023-03-22 | 33.17 | $33.05 | 364865 |
| 2023-03-21 | 33.19 | $33.64 | 453546 |
| 2023-03-20 | 33.14 | $32.30 | 459501 |
| 2023-03-17 | 33.23 | $30.89 | 697862 |
| 2023-03-16 | 33.47 | $31.46 | 540500 |
| 2023-03-15 | 33.69 | $31.65 | 751484 |
| 2023-03-14 | 33.90 | $33.41 | 305264 |
| 2023-03-13 | 33.95 | $32.92 | 484000 |
| 2023-03-10 | 34.06 | $33.39 | 380900 |
| 2023-03-09 | 34.13 | $34.02 | 326637 |
| 2023-03-08 | 34.14 | $34.83 | 381136 |
| 2023-03-07 | 34.07 | $34.63 | 383822 |
| 2023-03-06 | 34.01 | $35.00 | 457034 |
| 2023-03-03 | 33.91 | $35.63 | 374026 |
| 2023-03-02 | 33.72 | $34.97 | 297701 |
| 2023-03-01 | 33.59 | $34.59 | 241212 |
| 2023-02-28 | 33.49 | $34.69 | 340900 |
| 2023-02-27 | 33.36 | $34.92 | 574100 |
| 2023-02-24 | 33.20 | $34.24 | 554700 |
| 2023-02-23 | 33.09 | $34.35 | 664908 |
| 2023-02-22 | 32.96 | $33.63 | 902400 |
| 2023-02-21 | 32.89 | $34.66 | 908300 |
| 2023-02-17 | 32.70 | $34.92 | 577400 |
| 2023-02-16 | 32.46 | $34.67 | 887200 |
| 2023-02-15 | 32.23 | $34.60 | 693332 |
| 2023-02-14 | 31.98 | $34.94 | 1.5M |
| 2023-02-13 | 31.67 | $33.12 | 613507 |
| 2023-02-10 | 31.52 | $32.75 | 397300 |
| 2023-02-09 | 31.39 | $32.36 | 832100 |
| 2023-02-08 | 31.29 | $30.93 | 239600 |
| 2023-02-07 | 31.33 | $31.30 | 267538 |
| 2023-02-06 | 31.33 | $30.68 | 328276 |
| 2023-02-03 | 31.40 | $30.58 | 524053 |
| 2023-02-02 | 31.48 | $31.47 | 313671 |
| 2023-02-01 | 31.48 | $31.54 | 242400 |
| 2023-01-31 | 31.48 | $31.10 | 219938 |
| 2023-01-30 | 31.52 | $30.48 | 275013 |
| 2023-01-27 | 31.63 | $30.30 | 494761 |
| 2023-01-26 | 31.77 | $30.73 | 445035 |
| 2023-01-25 | 31.87 | $30.52 | 626848 |
| 2023-01-24 | 32.02 | $30.74 | 381000 |
| 2023-01-23 | 32.15 | $31.61 | 486500 |
| 2023-01-20 | 32.21 | $32.38 | 346006 |
| 2023-01-19 | 32.19 | $31.82 | 242800 |
| 2023-01-18 | 32.23 | $31.51 | 350904 |
| 2023-01-17 | 32.30 | $31.94 | 287904 |
| 2023-01-13 | 32.34 | $31.71 | 263777 |
| 2023-01-12 | 32.41 | $31.73 | 310900 |
| 2023-01-11 | 32.48 | $30.99 | 486420 |
| 2023-01-10 | 32.64 | $31.44 | 302055 |
| 2023-01-09 | 32.76 | $30.72 | 474600 |
| 2023-01-06 | 32.98 | $30.07 | 440917 |
| 2023-01-05 | 33.29 | $29.77 | 635871 |
| 2023-01-04 | 33.66 | $30.15 | 952531 |
| 2023-01-03 | 34.03 | $30.69 | 728500 |
| 2022-12-30 | 34.38 | $32.69 | 540921 |
| 2022-12-29 | 34.55 | $33.22 | 351191 |
| 2022-12-28 | 34.69 | $33.12 | 627400 |
| 2022-12-27 | 34.86 | $34.99 | 384912 |
| 2022-12-23 | 34.85 | $34.49 | 423700 |
| 2022-12-22 | 34.88 | $34.11 | 294553 |
| 2022-12-21 | 34.97 | $35.03 | 373618 |
| 2022-12-20 | 34.96 | $34.32 | 377619 |
| 2022-12-19 | 35.03 | $33.50 | 555388 |
| 2022-12-16 | 35.19 | $34.71 | 408100 |
| 2022-12-15 | 35.24 | $35.33 | 335920 |
| 2022-12-14 | 35.23 | $35.01 | 459600 |
| 2022-12-13 | 35.25 | $36.41 | 541919 |
| 2022-12-12 | 35.13 | $35.94 | 423458 |
| 2022-12-09 | 35.04 | $34.50 | 276747 |
| 2022-12-08 | 35.10 | $34.53 | 356414 |
| 2022-12-07 | 35.16 | $34.38 | 485720 |
| 2022-12-06 | 35.24 | $34.63 | 697300 |
| 2022-12-05 | 35.31 | $36.30 | 473900 |
| 2022-12-02 | 35.20 | $36.44 | 560906 |
| 2022-12-01 | 35.07 | $37.20 | 717561 |
| 2022-11-30 | 34.85 | $37.62 | 705164 |
| 2022-11-29 | 34.56 | $37.19 | 672915 |
| 2022-11-28 | 34.28 | $36.10 | 635310 |
| 2022-11-25 | 34.09 | $36.81 | 774200 |
| 2022-11-23 | 33.80 | $37.96 | 1.3M |
| 2022-11-22 | 33.36 | $35.57 | 793410 |
| 2022-11-21 | 33.13 | $34.45 | 758244 |
| 2022-11-18 | 32.99 | $33.31 | 905829 |
| 2022-11-17 | 32.96 | $33.60 | 775200 |
| 2022-11-16 | 32.89 | $32.16 | 980200 |
| 2022-11-15 | 32.97 | $33.26 | 1.8M |
| 2022-11-14 | 32.94 | $34.84 | 898600 |
| 2022-11-11 | 32.74 | $34.01 | 471400 |
| 2022-11-10 | 32.60 | $34.33 | 606769 |
| 2022-11-09 | 32.42 | $32.60 | 568518 |
| 2022-11-08 | 32.40 | $34.66 | 572775 |
| 2022-11-07 | 32.16 | $34.75 | 887548 |
| 2022-11-04 | 31.89 | $33.44 | 537208 |
| 2022-11-03 | 31.73 | $32.93 | 364549 |
| 2022-11-02 | 31.60 | $32.28 | 791758 |
| 2022-11-01 | 31.53 | $31.85 | 455516 |
| 2022-10-31 | 31.50 | $31.25 | 650200 |
| 2022-10-28 | 31.52 | $30.80 | 936424 |
| 2022-10-27 | 31.60 | $32.36 | 647919 |
| 2022-10-26 | 31.52 | $33.04 | 827763 |
| 2022-10-25 | 31.36 | $34.46 | 952100 |
| 2022-10-24 | 31.03 | $32.22 | 932994 |
| 2022-10-21 | 30.91 | $30.78 | 197400 |
| 2022-10-20 | 30.92 | $30.44 | 280577 |
| 2022-10-19 | 30.97 | $30.49 | 239331 |
| 2022-10-18 | 31.02 | $31.47 | 373800 |
| 2022-10-17 | 30.97 | $31.61 | 398097 |
| 2022-10-14 | 30.90 | $30.26 | 240332 |
| 2022-10-13 | 30.97 | $30.61 | 399346 |
| 2022-10-12 | 31.01 | $29.77 | 218993 |
| 2022-10-11 | 31.14 | $29.07 | 529700 |
| 2022-10-10 | 31.36 | $29.59 | 262174 |
| 2022-10-07 | 31.55 | $30.22 | 523299 |
| 2022-10-06 | 31.68 | $29.90 | 398416 |
| 2022-10-05 | 31.87 | $30.44 | 586167 |
| 2022-10-04 | 32.02 | $31.53 | 700035 |
| 2022-10-03 | 32.08 | $32.07 | 452923 |
| 2022-09-30 | 32.08 | $31.67 | 628622 |
| 2022-09-29 | 32.12 | $31.92 | 928092 |
| 2022-09-28 | 32.14 | $32.86 | 1.3M |
| 2022-09-27 | 32.06 | $30.35 | 553700 |
| 2022-09-26 | 32.24 | $28.68 | 708395 |
| 2022-09-23 | 32.62 | $28.43 | 1.1M |
| 2022-09-22 | 33.06 | $31.20 | 319526 |
| 2022-09-21 | 33.26 | $32.08 | 493700 |
| 2022-09-20 | 33.38 | $32.83 | 381323 |
| 2022-09-19 | 33.44 | $33.34 | 1.2M |
| 2022-09-16 | 33.45 | $32.13 | 1.1M |
| 2022-09-15 | 33.59 | $34.38 | 473518 |
| 2022-09-14 | 33.50 | $35.24 | 786917 |
| 2022-09-13 | 33.32 | $33.14 | 371388 |
| 2022-09-12 | 33.34 | $33.50 | 441500 |
| 2022-09-09 | 33.32 | $33.34 | 391726 |
| 2022-09-08 | 33.32 | $31.60 | 340800 |
| 2022-09-07 | 33.50 | $31.31 | 647884 |
| 2022-09-06 | 33.73 | $33.52 | 537430 |
| 2022-09-02 | 33.75 | $33.62 | 460289 |
| 2022-09-01 | 33.77 | $32.90 | 426532 |
| 2022-08-31 | 33.86 | $33.07 | 546100 |
| 2022-08-30 | 33.94 | $34.03 | 523200 |
| 2022-08-29 | 33.93 | $35.19 | 556408 |
| 2022-08-26 | 33.80 | $34.70 | 568963 |
| 2022-08-25 | 33.71 | $35.56 | 709088 |
| 2022-08-24 | 33.51 | $35.76 | 1.1M |
| 2022-08-23 | 33.27 | $33.66 | 1.0M |
| 2022-08-22 | 33.23 | $35.30 | 433586 |
| 2022-08-19 | 33.02 | $35.02 | 366700 |
| 2022-08-18 | 32.81 | $35.95 | 425159 |
| 2022-08-17 | 32.47 | $35.40 | 368601 |
| 2022-08-16 | 32.17 | $35.58 | 481139 |
| 2022-08-15 | 31.81 | $34.43 | 444949 |
| 2022-08-12 | 31.53 | $35.25 | 317962 |
| 2022-08-11 | 31.14 | $34.78 | 476032 |
| 2022-08-10 | 30.76 | $33.83 | 405517 |
| 2022-08-09 | 30.43 | $32.91 | 387800 |
| 2022-08-08 | 30.17 | $31.68 | 265571 |
| 2022-08-05 | 30.01 | $30.83 | 186700 |
| 2022-08-04 | 29.93 | $30.34 | 706250 |
| 2022-08-03 | 29.88 | $32.45 | 386614 |
| 2022-08-02 | 29.61 | $31.84 | 171100 |
| 2022-08-01 | 29.38 | $31.76 | 299567 |
| 2022-07-29 | 29.13 | $31.86 | 480408 |
| 2022-07-28 | 28.84 | $31.45 | 382455 |
| 2022-07-27 | 28.57 | $30.86 | 404546 |
| 2022-07-26 | 28.33 | $30.88 | 490759 |
| 2022-07-25 | 28.06 | $30.32 | 584821 |
| 2022-07-22 | 27.82 | $29.13 | 222518 |
| 2022-07-21 | 27.68 | $29.50 | 237421 |
| 2022-07-20 | 27.49 | $29.55 | 481031 |
| 2022-07-19 | 27.27 | $28.58 | 239945 |
| 2022-07-18 | 27.14 | $27.94 | 428400 |
| 2022-07-15 | 27.05 | $27.53 | 269891 |
| 2022-07-14 | 27.00 | $26.42 | 231200 |
| 2022-07-13 | 27.06 | $26.93 | 306543 |
| 2022-07-12 | 27.08 | $26.10 | 422648 |
| 2022-07-11 | 27.18 | $27.74 | 262113 |
| 2022-07-08 | 27.12 | $28.00 | 225600 |
| 2022-07-07 | 27.03 | $27.55 | 338393 |
| 2022-07-06 | 26.97 | $25.74 | 405645 |
| 2022-07-05 | 27.10 | $26.65 | 420077 |
| 2022-07-01 | 27.15 | $27.14 | 505200 |
| 2022-06-30 | 27.15 | $27.39 | 458246 |
| 2022-06-29 | 27.12 | $27.21 | 429513 |
| 2022-06-28 | 27.12 | $27.67 | 659616 |
| 2022-06-27 | 27.06 | $28.72 | 680807 |
| 2022-06-24 | 26.88 | $27.88 | 4.1M |
| 2022-06-23 | 26.78 | $27.51 | 927827 |
| 2022-06-22 | 26.70 | $25.23 | 530705 |
| 2022-06-21 | 26.86 | $26.01 | 786300 |
| 2022-06-17 | 26.94 | $24.21 | 568651 |
| 2022-06-16 | 27.23 | $24.24 | 642300 |
| 2022-06-15 | 27.55 | $25.26 | 502184 |
| 2022-06-14 | 27.79 | $24.92 | 618115 |
| 2022-06-13 | 28.09 | $24.73 | 862128 |
| 2022-06-10 | 28.44 | $26.74 | 850000 |
| 2022-06-09 | 28.62 | $26.58 | 1.6M |
| 2022-06-08 | 28.84 | $29.01 | 1.8M |
| 2022-06-07 | 28.82 | $32.02 | 1.1M |
| 2022-06-06 | 28.48 | $32.63 | 1.7M |
| 2022-06-03 | 28.05 | $29.74 | 606500 |
| 2022-06-02 | 27.87 | $30.04 | 1.8M |
| 2022-06-01 | 27.64 | $27.88 | 405500 |
| 2022-05-31 | 27.61 | $26.82 | 467537 |
| 2022-05-27 | 27.70 | $27.65 | 316500 |
| 2022-05-26 | 27.70 | $27.80 | 257300 |
| 2022-05-25 | 27.69 | $27.64 | 317040 |
| 2022-05-24 | 27.70 | $26.54 | 309300 |
| 2022-05-23 | 27.82 | $28.13 | 499700 |
| 2022-05-20 | 27.79 | $28.05 | 382887 |
| 2022-05-19 | 27.76 | $27.87 | 246700 |
| 2022-05-18 | 27.75 | $27.68 | 439581 |
| 2022-05-17 | 27.75 | $29.06 | 371653 |
| 2022-05-16 | 27.61 | $28.89 | 765400 |
| 2022-05-13 | 27.48 | $27.16 | 812721 |
| 2022-05-12 | 27.51 | $25.53 | 399608 |
| 2022-05-11 | 27.72 | $26.06 | 866438 |
| 2022-05-10 | 27.90 | $25.91 | 538545 |
| 2022-05-09 | 28.11 | $25.29 | 942126 |
| 2022-05-06 | 28.40 | $28.41 | 399500 |
| 2022-05-05 | 28.40 | $28.73 | 431031 |
| 2022-05-04 | 28.37 | $29.59 | 520940 |
| 2022-05-03 | 28.24 | $29.55 | 585600 |
| 2022-05-02 | 28.10 | $28.47 | 353327 |
| 2022-04-29 | 28.06 | $28.10 | 526038 |
| 2022-04-28 | 28.06 | $28.79 | 618337 |
| 2022-04-27 | 27.98 | $29.50 | 993312 |
| 2022-04-26 | 27.82 | $27.20 | 535300 |
| 2022-04-25 | 27.89 | $25.93 | 702000 |
| 2022-04-22 | 28.10 | $26.03 | 605384 |
| 2022-04-21 | 28.31 | $27.46 | 643541 |
| 2022-04-20 | 28.40 | $28.74 | 897042 |
| 2022-04-19 | 28.37 | $29.28 | 943920 |
| 2022-04-18 | 28.27 | $31.80 | 534822 |
| 2022-04-14 | 27.90 | $31.95 | 524500 |
| 2022-04-13 | 27.47 | $30.49 | 529400 |
| 2022-04-12 | 27.16 | $28.95 | 357709 |
| 2022-04-11 | 26.97 | $29.20 | 607900 |
| 2022-04-08 | 26.73 | $28.92 | 359907 |
| 2022-04-07 | 26.50 | $28.95 | 566512 |
| 2022-04-06 | 26.24 | $29.39 | 658900 |
| 2022-04-05 | 25.91 | $29.40 | 624911 |
| 2022-04-04 | 25.54 | $28.32 | 523287 |
| 2022-04-01 | 25.25 | $29.30 | 695300 |
| 2022-03-31 | 24.83 | $28.52 | 608651 |
| 2022-03-30 | 24.44 | $27.98 | 524168 |
| 2022-03-29 | 24.06 | $27.24 | 805634 |
| 2022-03-28 | 23.73 | $27.93 | 745268 |
| 2022-03-25 | 23.29 | $28.77 | 1.6M |
| 2022-03-24 | 22.71 | $26.04 | 528700 |
| 2022-03-23 | 22.36 | $25.11 | 439800 |
| 2022-03-22 | 22.07 | $24.02 | 289034 |
| 2022-03-21 | 21.87 | $23.99 | 766300 |
| 2022-03-18 | 21.64 | $22.18 | 231000 |
| 2022-03-17 | 21.59 | $22.39 | 194416 |
| 2022-03-16 | 21.50 | $21.35 | 230600 |
| 2022-03-15 | 21.52 | $20.78 | 265700 |
| 2022-03-14 | 21.59 | $20.02 | 444549 |
| 2022-03-11 | 21.76 | $20.92 | 209908 |
| 2022-03-10 | 21.85 | $21.44 | 257876 |
| 2022-03-09 | 21.89 | $21.60 | 325146 |
| 2022-03-08 | 21.92 | $22.09 | 484044 |
| 2022-03-07 | 21.90 | $21.29 | 571300 |
| 2022-03-04 | 21.97 | $20.05 | 1.0M |
| 2022-03-03 | 22.17 | $21.64 | 726100 |
| 2022-03-02 | 22.23 | $22.86 | 787800 |
| 2022-03-01 | 22.16 | $23.39 | 506062 |
| 2022-02-28 | 22.03 | $24.70 | 1.2M |
| 2022-02-25 | 21.75 | $23.60 | 500946 |
| 2022-02-24 | 21.55 | $22.73 | 580112 |
| 2022-02-23 | 21.43 | $21.83 | 1.1M |
| 2022-02-22 | 21.39 | $23.13 | 1.0M |
| 2022-02-18 | 21.20 | $21.41 | 372200 |
| 2022-02-17 | 21.18 | $22.18 | 485901 |
| 2022-02-16 | 21.08 | $22.49 | 945814 |
| 2022-02-15 | 20.93 | $20.13 | 725500 |
| 2022-02-14 | 21.01 | $21.90 | 367100 |
| 2022-02-11 | 20.92 | $21.45 | 399000 |
| 2022-02-10 | 20.86 | $20.83 | 281200 |
| 2022-02-09 | 20.87 | $20.21 | 267443 |
| 2022-02-08 | 20.94 | $20.86 | 159400 |
| 2022-02-07 | 20.95 | $20.83 | 209436 |
| 2022-02-04 | 20.96 | $20.71 | 415373 |
| 2022-02-03 | 20.98 | $21.04 | 215143 |
| 2022-02-02 | 20.98 | $21.19 | 392500 |
| 2022-02-01 | 20.96 | $20.09 | 220588 |
| 2022-01-31 | 21.05 | $19.65 | 761860 |
| 2022-01-28 | 21.19 | $20.86 | 803800 |
| 2022-01-27 | 21.23 | $21.67 | 1.1M |
| 2022-01-26 | 21.18 | $19.18 | 645600 |
| 2022-01-25 | 21.39 | $18.99 | 380443 |
| 2022-01-24 | 21.65 | $18.00 | 929149 |
| 2022-01-21 | 22.03 | $18.47 | 989434 |
| 2022-01-20 | 22.40 | $19.21 | 980500 |
| 2022-01-19 | 22.74 | $20.96 | 893041 |
| 2022-01-18 | 22.93 | $22.69 | 1.2M |
| 2022-01-14 | 22.95 | $24.90 | 417402 |
| 2022-01-13 | 22.75 | $24.88 | 1.2M |
| 2022-01-12 | 22.52 | $24.92 | 1.1M |
| 2022-01-11 | 22.27 | $24.45 | 1.0M |
| 2022-01-10 | 22.04 | $23.70 | 804380 |
| 2022-01-07 | 21.87 | $21.89 | 210311 |
| 2022-01-06 | 21.86 | $21.17 | 182717 |
| 2022-01-05 | 21.94 | $21.43 | 279037 |
| 2022-01-04 | 21.99 | $21.64 | 236610 |
| 2022-01-03 | 22.03 | $22.20 | 376160 |
| 2021-12-31 | 22.01 | $23.49 | 87400 |
| 2021-12-30 | 21.85 | $22.97 | 75302 |
| 2021-12-29 | 21.73 | $22.68 | 68300 |
| 2021-12-28 | 21.63 | $22.22 | 123849 |
| 2021-12-27 | 21.57 | $22.88 | 125000 |
| 2021-12-23 | 21.44 | $22.76 | 179900 |
| 2021-12-22 | 21.30 | $21.99 | 82700 |
| 2021-12-21 | 21.22 | $21.56 | 113500 |
| 2021-12-20 | 21.19 | $21.42 | 79343 |
| 2021-12-17 | 21.16 | $20.69 | 79735 |
| 2021-12-16 | 21.21 | $20.98 | 110400 |
| 2021-12-15 | 21.24 | $20.25 | 176409 |
| 2021-12-14 | 21.34 | $19.83 | 143500 |
| 2021-12-13 | 21.50 | $20.16 | 196423 |
| 2021-12-10 | 21.64 | $21.40 | 94500 |
| 2021-12-09 | 21.67 | $21.36 | 99600 |
| 2021-12-08 | 21.70 | $21.49 | 148144 |
| 2021-12-07 | 21.72 | $21.45 | 195563 |
| 2021-12-06 | 21.75 | $19.82 | 302901 |
| 2021-12-03 | 21.95 | $20.85 | 191040 |
| 2021-12-02 | 22.07 | $21.66 | 185400 |
| 2021-12-01 | 22.11 | $20.80 | 505784 |
| 2021-11-30 | 22.25 | $24.20 | 331612 |
| 2021-11-29 | 22.05 | $24.94 | 584814 |
| 2021-11-26 | 21.74 | $23.58 | 152612 |
| 2021-11-24 | 21.55 | $23.34 | 270244 |
| 2021-11-23 | 21.36 | $23.05 | 489200 |
| 2021-11-22 | 21.18 | $23.33 | 297334 |
| 2021-11-19 | 20.95 | $21.94 | 90500 |
| 2021-11-18 | 20.85 | $22.10 | 124354 |
| 2021-11-17 | 20.72 | $22.78 | 177000 |
| 2021-11-16 | 20.50 | $22.60 | 375300 |
| 2021-11-15 | 20.28 | $21.11 | 155800 |
| 2021-11-12 | 20.19 | $21.57 | 104229 |
| 2021-11-11 | 20.05 | $21.05 | 95600 |
| 2021-11-10 | 19.94 | $20.44 | 91100 |
| 2021-11-09 | 19.89 | $20.53 | 38702 |
| 2021-11-08 | 19.82 | $20.76 | 55200 |
| 2021-11-05 | 19.72 | $20.22 | 74105 |
| 2021-11-04 | 19.67 | $20.99 | 112542 |
| 2021-11-03 | 19.53 | $20.00 | 108118 |
| 2021-11-02 | 19.48 | $20.53 | 77642 |
| 2021-11-01 | 19.37 | $20.31 | 158929 |
| 2021-10-29 | 19.28 | $20.34 | 68639 |
| 2021-10-28 | 19.16 | $19.54 | 38000 |
| 2021-10-27 | 19.12 | $19.54 | 84230 |
| 2021-10-26 | 19.08 | $19.48 | 151853 |
| 2021-10-25 | 19.04 | $19.86 | 155039 |
| 2021-10-22 | 18.95 | $19.72 | 112536 |
| 2021-10-21 | 18.87 | $19.78 | 113708 |
| 2021-10-20 | 18.77 | $20.34 | 146200 |
| 2021-10-19 | 18.61 | $20.27 | 208120 |
| 2021-10-18 | 18.43 | $20.50 | 382026 |
| 2021-10-15 | 18.22 | $18.98 | 84300 |
| 2021-10-14 | 18.14 | $18.75 | 73700 |
| 2021-10-13 | 18.07 | $18.30 | 76400 |
| 2021-10-12 | 18.05 | $18.60 | 83506 |
| 2021-10-11 | 17.99 | $19.20 | 50000 |
| 2021-10-08 | 17.86 | $19.05 | 52100 |
| 2021-10-07 | 17.74 | $18.83 | 159900 |
| 2021-10-06 | 17.62 | $19.90 | 134503 |
| 2021-10-05 | 17.38 | $19.49 | 181203 |
| 2021-10-04 | 17.16 | $18.94 | 131600 |
| 2021-10-01 | 16.97 | $19.27 | 306800 |
| 2021-09-30 | 16.73 | $18.00 | 93026 |
| 2021-09-29 | 16.60 | $17.16 | 78730 |
| 2021-09-28 | 16.54 | $17.53 | 98200 |
| 2021-09-27 | 16.43 | $17.93 | 126247 |
| 2021-09-24 | 16.28 | $17.52 | 39907 |
| 2021-09-23 | 16.14 | $17.45 | 93100 |
| 2021-09-22 | 16.01 | $17.22 | 37400 |
| 2021-09-21 | 15.88 | $16.82 | 39511 |
| 2021-09-20 | 15.78 | $16.19 | 137932 |
| 2021-09-17 | 15.74 | $16.96 | 117500 |
| 2021-09-16 | 15.61 | $16.90 | 92939 |
| 2021-09-15 | 15.47 | $16.30 | 71621 |
| 2021-09-14 | 15.39 | $16.34 | 55224 |
| 2021-09-13 | 15.29 | $16.23 | 68614 |
| 2021-09-10 | 15.19 | $16.17 | 112900 |
| 2021-09-09 | 15.08 | $15.54 | 24100 |
| 2021-09-08 | 15.03 | $15.24 | 16822 |
| 2021-09-07 | 15.01 | $15.37 | 37600 |
| 2021-09-03 | 14.98 | $15.29 | 74830 |
| 2021-09-02 | 14.94 | $15.39 | 81545 |
| 2021-09-01 | 14.89 | $14.97 | 83938 |
| 2021-08-31 | 14.89 | $15.45 | 82043 |
| 2021-08-30 | 14.83 | $15.70 | 60121 |
| 2021-08-27 | 14.74 | $15.45 | 37800 |
| 2021-08-26 | 14.66 | $15.58 | 18014 |
| 2021-08-25 | 14.56 | $15.31 | 55800 |
| 2021-08-24 | 14.48 | $15.76 | 51446 |
| 2021-08-23 | 14.35 | $15.37 | 43838 |
| 2021-08-20 | 14.24 | $14.53 | 61800 |
| 2021-08-19 | 14.21 | $14.59 | 67731 |
| 2021-08-18 | 14.17 | $14.95 | 98517 |
| 2021-08-17 | 14.09 | $14.66 | 315927 |
| 2021-08-16 | 14.03 | $15.84 | 125535 |
| 2021-08-13 | 13.84 | $14.98 | 81000 |
| 2021-08-12 | 13.72 | $14.31 | 48500 |
| 2021-08-11 | 13.66 | $14.11 | 37208 |
| 2021-08-10 | 13.61 | $13.61 | 46407 |
| 2021-08-09 | 13.61 | $13.89 | 55400 |
| 2021-08-06 | 13.58 | $13.73 | 33433 |
| 2021-08-05 | 13.57 | $13.04 | 16526 |
| 2021-08-04 | 13.62 | $13.23 | 18500 |
| 2021-08-03 | 13.67 | $13.35 | 35112 |
| 2021-08-02 | 13.70 | $13.63 | 38148 |
| 2021-07-30 | 13.71 | $13.45 | 49300 |
| 2021-07-29 | 13.73 | $13.30 | 16800 |
| 2021-07-28 | 13.78 | $13.10 | 14100 |
| 2021-07-27 | 13.85 | $13.07 | 79733 |
| 2021-07-26 | 13.93 | $13.47 | 26108 |
| 2021-07-23 | 13.98 | $13.54 | 32200 |
| 2021-07-22 | 14.03 | $13.66 | 24500 |
| 2021-07-21 | 14.07 | $13.66 | 77408 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
30.18
2026-07-17
Close Price
$30.67
Vol: 271900
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
13.40
Average
26.97
Maximum
35.82
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 30.18 | $30.67 | 271900 |
| 2026-07-16 | 30.12 | $31.29 | 395654 |
| 2026-07-15 | 29.99 | $30.95 | 246500 |
| 2026-07-14 | 29.89 | $30.81 | 421700 |
| 2026-07-13 | 29.81 | $30.14 | 301321 |
| 2026-07-10 | 29.79 | $30.01 | 354047 |
| 2026-07-09 | 29.79 | $29.17 | 593459 |
| 2026-07-08 | 29.86 | $31.06 | 370580 |
| 2026-07-07 | 29.76 | $30.37 | 332511 |
| 2026-07-06 | 29.71 | $29.91 | 312612 |
| 2026-07-02 | 29.71 | $29.29 | 364613 |
| 2026-07-01 | 29.77 | $28.62 | 402542 |
| 2026-06-30 | 29.90 | $28.06 | 912540 |
| 2026-06-29 | 30.09 | $29.29 | 476300 |
| 2026-06-26 | 30.17 | $29.48 | 1.1M |
| 2026-06-25 | 30.24 | $29.96 | 309400 |
| 2026-06-24 | 30.27 | $30.46 | 279811 |
| 2026-06-23 | 30.25 | $30.89 | 296148 |
| 2026-06-22 | 30.20 | $30.36 | 400908 |
| 2026-06-18 | 30.21 | $29.74 | 548327 |
| 2026-06-17 | 30.30 | $30.11 | 355503 |
| 2026-06-16 | 30.36 | $30.19 | 291751 |
| 2026-06-15 | 30.42 | $30.27 | 400458 |
| 2026-06-12 | 30.48 | $31.28 | 431856 |
| 2026-06-11 | 30.45 | $30.50 | 483655 |
| 2026-06-10 | 30.50 | $30.34 | 466209 |
| 2026-06-09 | 30.58 | $29.72 | 481839 |
| 2026-06-08 | 30.73 | $29.70 | 433329 |
| 2026-06-05 | 30.90 | $29.77 | 362366 |
| 2026-06-04 | 31.07 | $29.61 | 267602 |
| 2026-06-03 | 31.27 | $29.72 | 471346 |
| 2026-06-02 | 31.48 | $30.33 | 380037 |
| 2026-06-01 | 31.63 | $30.20 | 531829 |
| 2026-05-29 | 31.81 | $29.77 | 691870 |
| 2026-05-28 | 32.05 | $30.75 | 667374 |
| 2026-05-27 | 32.19 | $31.32 | 493896 |
| 2026-05-26 | 32.29 | $31.70 | 735952 |
| 2026-05-22 | 32.34 | $31.96 | 424300 |
| 2026-05-21 | 32.37 | $32.37 | 395839 |
| 2026-05-20 | 32.35 | $32.73 | 439094 |
| 2026-05-19 | 32.29 | $32.56 | 348898 |
| 2026-05-18 | 32.24 | $32.39 | 679500 |
| 2026-05-15 | 32.20 | $32.13 | 346576 |
| 2026-05-14 | 32.17 | $31.85 | 535700 |
| 2026-05-13 | 32.17 | $31.67 | 954586 |
| 2026-05-12 | 32.19 | $32.93 | 475140 |
| 2026-05-11 | 32.07 | $32.71 | 423742 |
| 2026-05-08 | 31.96 | $32.72 | 414838 |
| 2026-05-07 | 31.84 | $32.24 | 412822 |
| 2026-05-06 | 31.74 | $31.94 | 640830 |
| 2026-05-05 | 31.67 | $33.27 | 447310 |
| 2026-05-04 | 31.45 | $32.45 | 380472 |
| 2026-05-01 | 31.30 | $32.32 | 311500 |
| 2026-04-30 | 31.16 | $32.43 | 377323 |
| 2026-04-29 | 30.99 | $31.92 | 379148 |
| 2026-04-28 | 30.85 | $31.67 | 383445 |
| 2026-04-27 | 30.74 | $31.42 | 405600 |
| 2026-04-24 | 30.64 | $30.98 | 440902 |
| 2026-04-23 | 30.58 | $31.05 | 233412 |
| 2026-04-22 | 30.51 | $31.13 | 278241 |
| 2026-04-21 | 30.43 | $31.03 | 293260 |
| 2026-04-20 | 30.35 | $31.29 | 380167 |
| 2026-04-17 | 30.25 | $30.85 | 521902 |
| 2026-04-16 | 30.19 | $31.16 | 435231 |
| 2026-04-15 | 30.10 | $30.80 | 612500 |
| 2026-04-14 | 30.03 | $30.88 | 1.2M |
| 2026-04-13 | 29.95 | $29.64 | 395300 |
| 2026-04-10 | 29.98 | $29.24 | 397000 |
| 2026-04-09 | 30.04 | $29.40 | 391400 |
| 2026-04-08 | 30.09 | $30.17 | 447000 |
| 2026-04-07 | 30.06 | $30.00 | 402300 |
| 2026-04-06 | 30.05 | $30.57 | 341600 |
| 2026-04-02 | 29.98 | $30.47 | 487600 |
| 2026-04-01 | 29.91 | $29.30 | 469531 |
| 2026-03-31 | 29.96 | $29.71 | 432283 |
| 2026-03-30 | 29.97 | $29.78 | 414800 |
| 2026-03-27 | 29.96 | $30.19 | 490700 |
| 2026-03-26 | 29.90 | $30.21 | 410000 |
| 2026-03-25 | 29.83 | $30.26 | 584693 |
| 2026-03-24 | 29.73 | $30.89 | 680500 |
| 2026-03-23 | 29.56 | $30.37 | 641738 |
| 2026-03-20 | 29.43 | $30.08 | 1.3M |
| 2026-03-19 | 29.31 | $31.57 | 1.7M |
| 2026-03-18 | 29.03 | $30.08 | 762825 |
| 2026-03-17 | 28.88 | $29.17 | 382200 |
| 2026-03-16 | 28.80 | $29.17 | 630048 |
| 2026-03-13 | 28.71 | $28.63 | 761019 |
| 2026-03-12 | 28.66 | $28.19 | 1.0M |
| 2026-03-11 | 28.63 | $29.01 | 711983 |
| 2026-03-10 | 28.52 | $29.93 | 781629 |
| 2026-03-09 | 28.30 | $29.50 | 1.4M |
| 2026-03-06 | 28.11 | $30.23 | 1.1M |
| 2026-03-05 | 27.83 | $29.62 | 1.2M |
| 2026-03-04 | 27.59 | $29.47 | 931087 |
| 2026-03-03 | 27.35 | $29.26 | 1.4M |
| 2026-03-02 | 27.12 | $28.21 | 1.4M |
| 2026-02-27 | 26.99 | $27.32 | 620604 |
| 2026-02-26 | 26.93 | $27.46 | 676463 |
| 2026-02-25 | 26.86 | $27.32 | 614512 |
| 2026-02-24 | 26.80 | $27.64 | 659012 |
| 2026-02-23 | 26.69 | $27.70 | 586512 |
| 2026-02-20 | 26.58 | $27.49 | 624814 |
| 2026-02-19 | 26.48 | $27.06 | 620386 |
| 2026-02-18 | 26.42 | $27.22 | 583458 |
| 2026-02-17 | 26.35 | $26.92 | 722890 |
| 2026-02-13 | 26.30 | $25.99 | 561096 |
| 2026-02-12 | 26.34 | $25.50 | 803085 |
| 2026-02-11 | 26.44 | $26.02 | 541811 |
| 2026-02-10 | 26.50 | $26.48 | 326000 |
| 2026-02-09 | 26.51 | $26.43 | 309800 |
| 2026-02-06 | 26.52 | $26.38 | 399600 |
| 2026-02-05 | 26.53 | $26.10 | 483615 |
| 2026-02-04 | 26.57 | $26.26 | 393300 |
| 2026-02-03 | 26.58 | $26.75 | 304462 |
| 2026-02-02 | 26.54 | $26.79 | 372715 |
| 2026-01-30 | 26.48 | $26.70 | 419100 |
| 2026-01-29 | 26.43 | $26.70 | 355840 |
| 2026-01-28 | 26.36 | $26.52 | 332613 |
| 2026-01-27 | 26.31 | $26.09 | 308887 |
| 2026-01-26 | 26.28 | $26.19 | 233701 |
| 2026-01-23 | 26.24 | $26.41 | 327142 |
| 2026-01-22 | 26.17 | $26.67 | 229100 |
| 2026-01-21 | 26.06 | $26.91 | 278784 |
| 2026-01-20 | 25.93 | $26.61 | 224342 |
| 2026-01-16 | 25.81 | $26.84 | 399719 |
| 2026-01-15 | 25.67 | $27.12 | 248596 |
| 2026-01-14 | 25.49 | $27.02 | 502712 |
| 2026-01-13 | 25.32 | $26.90 | 592500 |
| 2026-01-12 | 25.15 | $25.97 | 265324 |
| 2026-01-09 | 25.06 | $25.81 | 240060 |
| 2026-01-08 | 24.99 | $25.72 | 297749 |
| 2026-01-07 | 24.92 | $25.71 | 523100 |
| 2026-01-06 | 24.85 | $24.83 | 311806 |
| 2026-01-05 | 24.87 | $24.71 | 293321 |
| 2026-01-02 | 24.91 | $24.67 | 331246 |
| 2025-12-31 | 24.96 | $24.95 | 470346 |
| 2025-12-30 | 24.98 | $24.67 | 255466 |
| 2025-12-29 | 25.03 | $24.74 | 253300 |
| 2025-12-26 | 25.07 | $24.52 | 272829 |
| 2025-12-24 | 25.15 | $24.34 | 222115 |
| 2025-12-23 | 25.25 | $24.37 | 377051 |
| 2025-12-22 | 25.36 | $24.88 | 460933 |
| 2025-12-19 | 25.44 | $25.15 | 536900 |
| 2025-12-18 | 25.49 | $25.30 | 340622 |
| 2025-12-17 | 25.53 | $25.46 | 226000 |
| 2025-12-16 | 25.56 | $25.25 | 329100 |
| 2025-12-15 | 25.62 | $25.47 | 291603 |
| 2025-12-12 | 25.66 | $25.56 | 421930 |
| 2025-12-11 | 25.70 | $25.39 | 343500 |
| 2025-12-10 | 25.75 | $25.19 | 247995 |
| 2025-12-09 | 25.83 | $25.37 | 302461 |
| 2025-12-08 | 25.89 | $25.38 | 455824 |
| 2025-12-05 | 25.96 | $25.29 | 445648 |
| 2025-12-04 | 26.05 | $25.83 | 417827 |
| 2025-12-03 | 26.08 | $25.94 | 496000 |
| 2025-12-02 | 26.11 | $25.41 | 421949 |
| 2025-12-01 | 26.18 | $25.19 | 632640 |
| 2025-11-28 | 26.28 | $25.37 | 477149 |
| 2025-11-26 | 26.37 | $26.27 | 797600 |
| 2025-11-25 | 26.37 | $26.39 | 494962 |
| 2025-11-24 | 26.35 | $26.38 | 480917 |
| 2025-11-21 | 26.33 | $26.90 | 469573 |
| 2025-11-20 | 26.24 | $26.41 | 354823 |
| 2025-11-19 | 26.20 | $26.52 | 323532 |
| 2025-11-18 | 26.15 | $26.56 | 304714 |
| 2025-11-17 | 26.08 | $26.54 | 434002 |
| 2025-11-14 | 26.01 | $26.39 | 403024 |
| 2025-11-13 | 25.94 | $26.04 | 626522 |
| 2025-11-12 | 25.90 | $25.03 | 1.0M |
| 2025-11-11 | 25.96 | $26.53 | 377969 |
| 2025-11-10 | 25.87 | $26.94 | 311300 |
| 2025-11-07 | 25.72 | $26.55 | 363746 |
| 2025-11-06 | 25.60 | $26.44 | 325900 |
| 2025-11-05 | 25.49 | $26.11 | 244812 |
| 2025-11-04 | 25.40 | $25.73 | 399403 |
| 2025-11-03 | 25.34 | $25.92 | 315942 |
| 2025-10-31 | 25.27 | $25.97 | 325129 |
| 2025-10-30 | 25.19 | $25.80 | 245200 |
| 2025-10-29 | 25.12 | $25.69 | 397419 |
| 2025-10-28 | 25.06 | $25.71 | 371720 |
| 2025-10-27 | 25.00 | $25.08 | 335400 |
| 2025-10-24 | 25.00 | $24.98 | 205200 |
| 2025-10-23 | 25.01 | $25.28 | 263065 |
| 2025-10-22 | 24.99 | $25.24 | 266187 |
| 2025-10-21 | 24.97 | $24.70 | 230544 |
| 2025-10-20 | 25.01 | $25.27 | 249054 |
| 2025-10-17 | 24.99 | $25.14 | 418752 |
| 2025-10-16 | 24.99 | $24.68 | 345646 |
| 2025-10-15 | 25.03 | $25.02 | 297700 |
| 2025-10-14 | 25.03 | $24.56 | 344600 |
| 2025-10-13 | 25.08 | $24.35 | 271610 |
| 2025-10-10 | 25.16 | $24.43 | 440334 |
| 2025-10-09 | 25.23 | $24.83 | 344699 |
| 2025-10-08 | 25.27 | $25.14 | 301617 |
| 2025-10-07 | 25.27 | $25.30 | 301683 |
| 2025-10-06 | 25.27 | $25.36 | 238722 |
| 2025-10-03 | 25.26 | $25.70 | 292561 |
| 2025-10-02 | 25.22 | $25.29 | 297500 |
| 2025-10-01 | 25.22 | $25.61 | 198355 |
| 2025-09-30 | 25.20 | $25.20 | 255534 |
| 2025-09-29 | 25.23 | $25.21 | 339600 |
| 2025-09-26 | 25.27 | $25.36 | 273835 |
| 2025-09-25 | 25.30 | $25.24 | 234600 |
| 2025-09-24 | 25.35 | $25.36 | 268543 |
| 2025-09-23 | 25.40 | $25.15 | 510347 |
| 2025-09-22 | 25.47 | $24.63 | 403844 |
| 2025-09-19 | 25.61 | $24.97 | 494544 |
| 2025-09-18 | 25.72 | $25.08 | 492000 |
| 2025-09-17 | 25.82 | $24.93 | 527800 |
| 2025-09-16 | 25.94 | $24.78 | 620972 |
| 2025-09-15 | 26.08 | $25.16 | 990969 |
| 2025-09-12 | 26.17 | $25.27 | 494945 |
| 2025-09-11 | 26.26 | $25.47 | 674900 |
| 2025-09-10 | 26.33 | $25.34 | 612600 |
| 2025-09-09 | 26.41 | $25.48 | 475300 |
| 2025-09-08 | 26.48 | $26.02 | 496700 |
| 2025-09-05 | 26.49 | $25.80 | 656398 |
| 2025-09-04 | 26.52 | $27.11 | 1.0M |
| 2025-09-03 | 26.42 | $26.66 | 750524 |
| 2025-09-02 | 26.36 | $26.72 | 705635 |
| 2025-08-29 | 26.28 | $27.25 | 507088 |
| 2025-08-28 | 26.15 | $27.41 | 512978 |
| 2025-08-27 | 25.98 | $27.17 | 572290 |
| 2025-08-26 | 25.83 | $26.77 | 322292 |
| 2025-08-25 | 25.71 | $26.82 | 486800 |
| 2025-08-22 | 25.58 | $26.79 | 471700 |
| 2025-08-21 | 25.43 | $26.60 | 706839 |
| 2025-08-20 | 25.28 | $25.83 | 619200 |
| 2025-08-19 | 25.19 | $24.95 | 330571 |
| 2025-08-18 | 25.18 | $25.31 | 318338 |
| 2025-08-15 | 25.12 | $25.05 | 270579 |
| 2025-08-14 | 25.07 | $25.23 | 384400 |
| 2025-08-13 | 25.00 | $25.63 | 582800 |
| 2025-08-12 | 24.87 | $25.34 | 265984 |
| 2025-08-11 | 24.75 | $25.26 | 239617 |
| 2025-08-08 | 24.63 | $25.40 | 348361 |
| 2025-08-07 | 24.48 | $25.38 | 913423 |
| 2025-08-06 | 24.32 | $25.36 | 344603 |
| 2025-08-05 | 24.15 | $25.55 | 401623 |
| 2025-08-04 | 23.95 | $25.36 | 607778 |
| 2025-08-01 | 23.76 | $24.99 | 327437 |
| 2025-07-31 | 23.59 | $25.07 | 398500 |
| 2025-07-30 | 23.41 | $25.12 | 462226 |
| 2025-07-29 | 23.20 | $25.56 | 1.1M |
| 2025-07-28 | 22.93 | $24.17 | 495421 |
| 2025-07-25 | 22.79 | $23.14 | 224800 |
| 2025-07-24 | 22.75 | $23.04 | 299900 |
| 2025-07-23 | 22.72 | $23.19 | 297422 |
| 2025-07-22 | 22.68 | $22.95 | 236498 |
| 2025-07-21 | 22.67 | $22.83 | 372044 |
| 2025-07-18 | 22.67 | $23.10 | 477848 |
| 2025-07-17 | 22.66 | $22.45 | 278300 |
| 2025-07-16 | 22.71 | $22.08 | 265163 |
| 2025-07-15 | 22.82 | $21.98 | 340900 |
| 2025-07-14 | 22.94 | $22.56 | 284269 |
| 2025-07-11 | 23.02 | $22.95 | 460228 |
| 2025-07-10 | 23.07 | $22.68 | 367602 |
| 2025-07-09 | 23.14 | $22.71 | 572054 |
| 2025-07-08 | 23.22 | $23.28 | 248999 |
| 2025-07-07 | 23.24 | $23.16 | 618134 |
| 2025-07-03 | 23.29 | $22.69 | 164700 |
| 2025-07-02 | 23.38 | $22.51 | 576244 |
| 2025-07-01 | 23.51 | $21.89 | 540968 |
| 2025-06-30 | 23.71 | $21.98 | 1.0M |
| 2025-06-27 | 23.90 | $22.99 | 812400 |
| 2025-06-26 | 24.01 | $23.40 | 441734 |
| 2025-06-25 | 24.08 | $23.47 | 322408 |
| 2025-06-24 | 24.14 | $23.66 | 359900 |
| 2025-06-23 | 24.18 | $23.83 | 478308 |
| 2025-06-20 | 24.20 | $24.00 | 310021 |
| 2025-06-18 | 24.19 | $24.40 | 265918 |
| 2025-06-17 | 24.15 | $24.57 | 346700 |
| 2025-06-16 | 24.09 | $24.60 | 404253 |
| 2025-06-13 | 24.03 | $24.61 | 460044 |
| 2025-06-12 | 23.97 | $24.15 | 490231 |
| 2025-06-11 | 23.95 | $23.72 | 258717 |
| 2025-06-10 | 23.98 | $23.62 | 404030 |
| 2025-06-09 | 24.02 | $23.64 | 429429 |
| 2025-06-06 | 24.06 | $23.95 | 388108 |
| 2025-06-05 | 24.07 | $24.74 | 515509 |
| 2025-06-04 | 24.00 | $24.88 | 468225 |
| 2025-06-03 | 23.92 | $24.55 | 344722 |
| 2025-06-02 | 23.86 | $24.37 | 293700 |
| 2025-05-30 | 23.81 | $23.90 | 332600 |
| 2025-05-29 | 23.82 | $23.81 | 206301 |
| 2025-05-28 | 23.82 | $23.99 | 437800 |
| 2025-05-27 | 23.82 | $23.31 | 297327 |
| 2025-05-23 | 23.87 | $22.92 | 416700 |
| 2025-05-22 | 23.97 | $22.62 | 437742 |
| 2025-05-21 | 24.10 | $22.39 | 857328 |
| 2025-05-20 | 24.26 | $24.40 | 288000 |
| 2025-05-19 | 24.22 | $24.87 | 207166 |
| 2025-05-16 | 24.13 | $24.76 | 257149 |
| 2025-05-15 | 24.04 | $24.68 | 248818 |
| 2025-05-14 | 23.94 | $24.62 | 312000 |
| 2025-05-13 | 23.85 | $24.34 | 318067 |
| 2025-05-12 | 23.77 | $24.12 | 283940 |
| 2025-05-09 | 23.70 | $24.06 | 180327 |
| 2025-05-08 | 23.63 | $23.91 | 224129 |
| 2025-05-07 | 23.56 | $23.98 | 271640 |
| 2025-05-06 | 23.46 | $23.88 | 170242 |
| 2025-05-05 | 23.36 | $23.87 | 244000 |
| 2025-05-02 | 23.25 | $24.02 | 327820 |
| 2025-05-01 | 23.11 | $23.66 | 273837 |
| 2025-04-30 | 22.99 | $23.59 | 290900 |
| 2025-04-29 | 22.88 | $23.96 | 231894 |
| 2025-04-28 | 22.73 | $23.66 | 207533 |
| 2025-04-25 | 22.60 | $23.53 | 310935 |
| 2025-04-24 | 22.48 | $23.76 | 242746 |
| 2025-04-23 | 22.34 | $23.35 | 239524 |
| 2025-04-22 | 22.23 | $23.05 | 269048 |
| 2025-04-21 | 22.15 | $22.75 | 282700 |
| 2025-04-17 | 22.09 | $23.28 | 287483 |
| 2025-04-16 | 21.98 | $22.82 | 287315 |
| 2025-04-15 | 21.92 | $22.48 | 187440 |
| 2025-04-14 | 21.88 | $22.36 | 242710 |
| 2025-04-11 | 21.86 | $22.47 | 385121 |
| 2025-04-10 | 21.83 | $21.40 | 583131 |
| 2025-04-09 | 21.90 | $21.76 | 798648 |
| 2025-04-08 | 21.94 | $20.21 | 779400 |
| 2025-04-07 | 22.13 | $20.55 | 942800 |
| 2025-04-04 | 22.29 | $20.39 | 1.2M |
| 2025-04-03 | 22.48 | $21.54 | 613808 |
| 2025-04-02 | 22.56 | $22.33 | 500145 |
| 2025-04-01 | 22.56 | $22.69 | 457547 |
| 2025-03-31 | 22.52 | $22.99 | 523200 |
| 2025-03-28 | 22.44 | $23.02 | 244100 |
| 2025-03-27 | 22.36 | $22.76 | 342100 |
| 2025-03-26 | 22.30 | $22.58 | 188400 |
| 2025-03-25 | 22.26 | $22.51 | 268500 |
| 2025-03-24 | 22.22 | $22.53 | 270193 |
| 2025-03-21 | 22.19 | $22.37 | 440027 |
| 2025-03-20 | 22.18 | $22.94 | 271500 |
| 2025-03-19 | 22.11 | $22.94 | 466761 |
| 2025-03-18 | 22.05 | $22.54 | 276049 |
| 2025-03-17 | 22.03 | $22.40 | 429200 |
| 2025-03-14 | 22.04 | $21.79 | 412442 |
| 2025-03-13 | 22.12 | $21.97 | 320812 |
| 2025-03-12 | 22.20 | $21.73 | 434108 |
| 2025-03-11 | 22.32 | $21.83 | 653933 |
| 2025-03-10 | 22.44 | $21.84 | 864300 |
| 2025-03-07 | 22.58 | $21.85 | 465645 |
| 2025-03-06 | 22.73 | $21.56 | 649431 |
| 2025-03-05 | 22.93 | $21.46 | 877351 |
| 2025-03-04 | 23.17 | $22.00 | 625602 |
| 2025-03-03 | 23.36 | $21.65 | 694168 |
| 2025-02-28 | 23.62 | $22.00 | 964300 |
| 2025-02-27 | 23.85 | $21.87 | 1.2M |
| 2025-02-26 | 24.12 | $22.77 | 698655 |
| 2025-02-25 | 24.31 | $22.95 | 428759 |
| 2025-02-24 | 24.50 | $23.11 | 600700 |
| 2025-02-21 | 24.68 | $23.31 | 568900 |
| 2025-02-20 | 24.86 | $22.92 | 728200 |
| 2025-02-19 | 25.08 | $24.68 | 1.0M |
| 2025-02-18 | 25.14 | $23.80 | 1.1M |
| 2025-02-14 | 25.29 | $24.84 | 301128 |
| 2025-02-13 | 25.35 | $24.72 | 384108 |
| 2025-02-12 | 25.43 | $24.93 | 318710 |
| 2025-02-11 | 25.49 | $25.13 | 232200 |
| 2025-02-10 | 25.53 | $25.25 | 325723 |
| 2025-02-07 | 25.57 | $24.96 | 483767 |
| 2025-02-06 | 25.63 | $25.11 | 662781 |
| 2025-02-05 | 25.67 | $25.98 | 478700 |
| 2025-02-04 | 25.63 | $26.03 | 645033 |
| 2025-02-03 | 25.56 | $25.72 | 431850 |
| 2025-01-31 | 25.52 | $25.51 | 296812 |
| 2025-01-30 | 25.49 | $25.87 | 387522 |
| 2025-01-29 | 25.41 | $25.96 | 297000 |
| 2025-01-28 | 25.30 | $25.43 | 325400 |
| 2025-01-27 | 25.22 | $25.11 | 477349 |
| 2025-01-24 | 25.16 | $25.21 | 400617 |
| 2025-01-23 | 25.07 | $25.83 | 436435 |
| 2025-01-22 | 24.90 | $25.69 | 460249 |
| 2025-01-21 | 24.73 | $25.33 | 575100 |
| 2025-01-17 | 24.56 | $25.09 | 385793 |
| 2025-01-16 | 24.41 | $25.77 | 298236 |
| 2025-01-15 | 24.16 | $26.35 | 286100 |
| 2025-01-14 | 23.85 | $26.05 | 436414 |
| 2025-01-13 | 23.54 | $25.60 | 502042 |
| 2025-01-10 | 23.26 | $25.96 | 847124 |
| 2025-01-08 | 22.93 | $24.55 | 291947 |
| 2025-01-07 | 22.72 | $24.38 | 330654 |
| 2025-01-06 | 22.52 | $24.14 | 347900 |
| 2025-01-03 | 22.34 | $24.14 | 440068 |
| 2025-01-02 | 22.15 | $24.28 | 726205 |
| 2024-12-31 | 21.94 | $22.94 | 476949 |
| 2024-12-30 | 21.87 | $22.22 | 477100 |
| 2024-12-27 | 21.87 | $21.81 | 334039 |
| 2024-12-26 | 21.93 | $21.72 | 370661 |
| 2024-12-24 | 22.01 | $21.93 | 306721 |
| 2024-12-23 | 22.09 | $21.91 | 317951 |
| 2024-12-20 | 22.19 | $21.33 | 477687 |
| 2024-12-19 | 22.37 | $21.13 | 416100 |
| 2024-12-18 | 22.60 | $21.27 | 483067 |
| 2024-12-17 | 22.84 | $21.39 | 525700 |
| 2024-12-16 | 23.09 | $21.35 | 914516 |
| 2024-12-13 | 23.36 | $22.29 | 283325 |
| 2024-12-12 | 23.55 | $22.27 | 359284 |
| 2024-12-11 | 23.77 | $22.02 | 438372 |
| 2024-12-10 | 24.02 | $22.84 | 363305 |
| 2024-12-09 | 24.20 | $22.39 | 469886 |
| 2024-12-06 | 24.43 | $21.93 | 801431 |
| 2024-12-05 | 24.71 | $22.64 | 653511 |
| 2024-12-04 | 24.93 | $23.51 | 360229 |
| 2024-12-03 | 25.07 | $23.72 | 398100 |
| 2024-12-02 | 25.18 | $23.55 | 468710 |
| 2024-11-29 | 25.32 | $24.14 | 220200 |
| 2024-11-27 | 25.39 | $24.01 | 579269 |
| 2024-11-26 | 25.49 | $25.75 | 422627 |
| 2024-11-25 | 25.40 | $26.15 | 419000 |
| 2024-11-22 | 25.28 | $26.34 | 272645 |
| 2024-11-21 | 25.13 | $26.18 | 384900 |
| 2024-11-20 | 24.98 | $26.50 | 354543 |
| 2024-11-19 | 24.80 | $26.42 | 260300 |
| 2024-11-18 | 24.61 | $25.94 | 417010 |
| 2024-11-15 | 24.47 | $25.30 | 325090 |
| 2024-11-14 | 24.39 | $25.57 | 426122 |
| 2024-11-13 | 24.29 | $25.65 | 652710 |
| 2024-11-12 | 24.17 | $24.82 | 766500 |
| 2024-11-11 | 24.14 | $23.93 | 373977 |
| 2024-11-08 | 24.21 | $23.82 | 288000 |
| 2024-11-07 | 24.29 | $24.14 | 313349 |
| 2024-11-06 | 24.35 | $23.80 | 507340 |
| 2024-11-05 | 24.46 | $23.11 | 527900 |
| 2024-11-04 | 24.64 | $23.02 | 673821 |
| 2024-11-01 | 24.86 | $24.24 | 217029 |
| 2024-10-31 | 24.97 | $24.50 | 232300 |
| 2024-10-30 | 25.06 | $24.26 | 308900 |
| 2024-10-29 | 25.19 | $24.38 | 303527 |
| 2024-10-28 | 25.31 | $24.66 | 242731 |
| 2024-10-25 | 25.40 | $24.56 | 247000 |
| 2024-10-24 | 25.51 | $24.54 | 326383 |
| 2024-10-23 | 25.63 | $24.55 | 463600 |
| 2024-10-22 | 25.76 | $25.05 | 243631 |
| 2024-10-21 | 25.85 | $25.22 | 211348 |
| 2024-10-18 | 25.92 | $25.52 | 154810 |
| 2024-10-17 | 25.97 | $25.45 | 223100 |
| 2024-10-16 | 26.03 | $25.74 | 208449 |
| 2024-10-15 | 26.07 | $25.27 | 343512 |
| 2024-10-14 | 26.16 | $25.90 | 179572 |
| 2024-10-11 | 26.19 | $25.96 | 155100 |
| 2024-10-10 | 26.22 | $26.15 | 110858 |
| 2024-10-09 | 26.22 | $26.16 | 171440 |
| 2024-10-08 | 26.23 | $26.62 | 169800 |
| 2024-10-07 | 26.18 | $26.93 | 260851 |
| 2024-10-04 | 26.09 | $26.41 | 186856 |
| 2024-10-03 | 26.05 | $26.27 | 231100 |
| 2024-10-02 | 26.02 | $25.92 | 219298 |
| 2024-10-01 | 26.02 | $25.54 | 242659 |
| 2024-09-30 | 26.06 | $25.44 | 301820 |
| 2024-09-27 | 26.12 | $25.92 | 255002 |
| 2024-09-26 | 26.13 | $26.53 | 330200 |
| 2024-09-25 | 26.09 | $25.81 | 190263 |
| 2024-09-24 | 26.12 | $26.32 | 156100 |
| 2024-09-23 | 26.12 | $26.02 | 293200 |
| 2024-09-20 | 26.14 | $26.14 | 400815 |
| 2024-09-19 | 26.16 | $26.91 | 300511 |
| 2024-09-18 | 26.10 | $26.44 | 307200 |
| 2024-09-17 | 26.09 | $26.60 | 230300 |
| 2024-09-16 | 26.07 | $26.54 | 178834 |
| 2024-09-13 | 26.05 | $26.22 | 177400 |
| 2024-09-12 | 26.07 | $25.91 | 195000 |
| 2024-09-11 | 26.12 | $25.42 | 190633 |
| 2024-09-10 | 26.21 | $25.10 | 356706 |
| 2024-09-09 | 26.35 | $25.26 | 263053 |
| 2024-09-06 | 26.47 | $25.23 | 255900 |
| 2024-09-05 | 26.59 | $25.48 | 225247 |
| 2024-09-04 | 26.70 | $25.94 | 284927 |
| 2024-09-03 | 26.75 | $26.12 | 588322 |
| 2024-08-30 | 26.79 | $26.66 | 288539 |
| 2024-08-29 | 26.77 | $26.39 | 238649 |
| 2024-08-28 | 26.77 | $27.10 | 330100 |
| 2024-08-27 | 26.71 | $27.61 | 225000 |
| 2024-08-26 | 26.59 | $27.31 | 247600 |
| 2024-08-23 | 26.50 | $27.33 | 230100 |
| 2024-08-22 | 26.40 | $26.62 | 222501 |
| 2024-08-21 | 26.37 | $26.86 | 217443 |
| 2024-08-20 | 26.32 | $26.78 | 240841 |
| 2024-08-19 | 26.28 | $27.32 | 255442 |
| 2024-08-16 | 26.18 | $27.06 | 311200 |
| 2024-08-15 | 26.11 | $26.81 | 445200 |
| 2024-08-14 | 26.07 | $25.87 | 468234 |
| 2024-08-13 | 26.12 | $25.95 | 258200 |
| 2024-08-12 | 26.17 | $26.08 | 180146 |
| 2024-08-09 | 26.21 | $26.01 | 141000 |
| 2024-08-08 | 26.26 | $25.98 | 126200 |
| 2024-08-07 | 26.32 | $25.51 | 217795 |
| 2024-08-06 | 26.42 | $25.23 | 297300 |
| 2024-08-05 | 26.56 | $25.02 | 440343 |
| 2024-08-02 | 26.73 | $25.69 | 307001 |
| 2024-08-01 | 26.83 | $26.53 | 242356 |
| 2024-07-31 | 26.86 | $26.90 | 193320 |
| 2024-07-30 | 26.86 | $26.83 | 155600 |
| 2024-07-29 | 26.86 | $26.64 | 186547 |
| 2024-07-26 | 26.89 | $26.58 | 193000 |
| 2024-07-25 | 26.92 | $26.55 | 209134 |
| 2024-07-24 | 26.97 | $26.74 | 190900 |
| 2024-07-23 | 27.00 | $27.44 | 191637 |
| 2024-07-22 | 26.97 | $27.45 | 233500 |
| 2024-07-19 | 26.94 | $26.93 | 149554 |
| 2024-07-18 | 26.96 | $27.08 | 190700 |
| 2024-07-17 | 26.96 | $27.24 | 216238 |
| 2024-07-16 | 26.93 | $27.15 | 212632 |
| 2024-07-15 | 26.91 | $26.86 | 236838 |
| 2024-07-12 | 26.91 | $26.34 | 193500 |
| 2024-07-11 | 26.96 | $26.40 | 282800 |
| 2024-07-10 | 27.01 | $26.81 | 193538 |
| 2024-07-09 | 27.02 | $26.41 | 175050 |
| 2024-07-08 | 27.08 | $26.32 | 275332 |
| 2024-07-05 | 27.16 | $27.00 | 177600 |
| 2024-07-03 | 27.18 | $27.37 | 115300 |
| 2024-07-02 | 27.17 | $27.09 | 185229 |
| 2024-07-01 | 27.19 | $26.99 | 324034 |
| 2024-06-28 | 27.23 | $27.04 | 776000 |
| 2024-06-27 | 27.28 | $27.98 | 156400 |
| 2024-06-26 | 27.24 | $28.02 | 213333 |
| 2024-06-25 | 27.20 | $27.96 | 180884 |
| 2024-06-24 | 27.17 | $27.80 | 316800 |
| 2024-06-21 | 27.16 | $27.46 | 435600 |
| 2024-06-20 | 27.19 | $27.03 | 710400 |
| 2024-06-18 | 27.28 | $25.83 | 152430 |
| 2024-06-17 | 27.49 | $25.72 | 206900 |
| 2024-06-14 | 27.74 | $25.85 | 253147 |
| 2024-06-13 | 27.98 | $26.12 | 266741 |
| 2024-06-12 | 28.22 | $26.79 | 237900 |
| 2024-06-11 | 28.40 | $26.62 | 298223 |
| 2024-06-10 | 28.61 | $27.34 | 252900 |
| 2024-06-07 | 28.75 | $28.05 | 393238 |
| 2024-06-06 | 28.82 | $28.46 | 199931 |
| 2024-06-05 | 28.86 | $28.65 | 216600 |
| 2024-06-04 | 28.86 | $28.50 | 247500 |
| 2024-06-03 | 28.88 | $28.60 | 269229 |
| 2024-05-31 | 28.87 | $28.74 | 296400 |
| 2024-05-30 | 28.84 | $28.85 | 218047 |
| 2024-05-29 | 28.78 | $28.64 | 349900 |
| 2024-05-28 | 28.74 | $28.90 | 399215 |
| 2024-05-24 | 28.65 | $29.43 | 537600 |
| 2024-05-23 | 28.50 | $28.52 | 511298 |
| 2024-05-22 | 28.43 | $29.03 | 297700 |
| 2024-05-21 | 28.29 | $29.66 | 248719 |
| 2024-05-20 | 28.08 | $29.38 | 279724 |
| 2024-05-17 | 27.87 | $29.43 | 287400 |
| 2024-05-16 | 27.64 | $29.22 | 199314 |
| 2024-05-15 | 27.42 | $28.89 | 190644 |
| 2024-05-14 | 27.21 | $28.78 | 203600 |
| 2024-05-13 | 26.99 | $28.68 | 361222 |
| 2024-05-10 | 26.76 | $28.53 | 403921 |
| 2024-05-09 | 26.54 | $27.93 | 436800 |
| 2024-05-08 | 26.36 | $27.61 | 209895 |
| 2024-05-07 | 26.20 | $26.99 | 202336 |
| 2024-05-06 | 26.10 | $26.82 | 289200 |
| 2024-05-03 | 26.00 | $26.60 | 186251 |
| 2024-05-02 | 25.92 | $26.51 | 240128 |
| 2024-05-01 | 25.85 | $26.09 | 305782 |
| 2024-04-30 | 25.82 | $26.01 | 202438 |
| 2024-04-29 | 25.79 | $26.37 | 202200 |
| 2024-04-26 | 25.73 | $26.15 | 147200 |
| 2024-04-25 | 25.68 | $26.10 | 172911 |
| 2024-04-24 | 25.64 | $25.90 | 165900 |
| 2024-04-23 | 25.61 | $25.96 | 214200 |
| 2024-04-22 | 25.57 | $25.80 | 200517 |
| 2024-04-19 | 25.54 | $25.79 | 252100 |
| 2024-04-18 | 25.51 | $25.38 | 261720 |
| 2024-04-17 | 25.52 | $25.51 | 245311 |
| 2024-04-16 | 25.52 | $25.31 | 332900 |
| 2024-04-15 | 25.54 | $25.18 | 266230 |
| 2024-04-12 | 25.56 | $25.44 | 251230 |
| 2024-04-11 | 25.57 | $25.67 | 198700 |
| 2024-04-10 | 25.55 | $25.32 | 233434 |
| 2024-04-09 | 25.57 | $25.56 | 188600 |
| 2024-04-08 | 25.56 | $25.60 | 226041 |
| 2024-04-05 | 25.55 | $25.71 | 146977 |
| 2024-04-04 | 25.53 | $25.89 | 212448 |
| 2024-04-03 | 25.49 | $26.30 | 342708 |
| 2024-04-02 | 25.40 | $25.92 | 240546 |
| 2024-04-01 | 25.34 | $25.68 | 221900 |
| 2024-03-28 | 25.30 | $25.43 | 278371 |
| 2024-03-27 | 25.29 | $25.22 | 249443 |
| 2024-03-26 | 25.30 | $25.03 | 222335 |
| 2024-03-25 | 25.32 | $25.22 | 162115 |
| 2024-03-22 | 25.32 | $25.14 | 215605 |
| 2024-03-21 | 25.33 | $25.36 | 271300 |
| 2024-03-20 | 25.32 | $25.19 | 304855 |
| 2024-03-19 | 25.33 | $25.38 | 237800 |
| 2024-03-18 | 25.33 | $25.26 | 354049 |
| 2024-03-15 | 25.35 | $25.41 | 284746 |
| 2024-03-14 | 25.36 | $25.57 | 201961 |
| 2024-03-13 | 25.36 | $25.62 | 233968 |
| 2024-03-12 | 25.36 | $25.52 | 304180 |
| 2024-03-11 | 25.37 | $25.49 | 259100 |
| 2024-03-08 | 25.38 | $25.49 | 407837 |
| 2024-03-07 | 25.40 | $25.39 | 292804 |
| 2024-03-06 | 25.44 | $25.09 | 474540 |
| 2024-03-05 | 25.52 | $24.93 | 465800 |
| 2024-03-04 | 25.63 | $24.85 | 452014 |
| 2024-03-01 | 25.77 | $25.41 | 279910 |
| 2024-02-29 | 25.88 | $25.24 | 433119 |
| 2024-02-28 | 26.03 | $25.20 | 975838 |
| 2024-02-27 | 26.20 | $24.37 | 672616 |
| 2024-02-26 | 26.48 | $24.87 | 575100 |
| 2024-02-23 | 26.74 | $25.31 | 475240 |
| 2024-02-22 | 26.99 | $25.21 | 572228 |
| 2024-02-21 | 27.26 | $26.50 | 528000 |
| 2024-02-20 | 27.43 | $26.68 | 430500 |
| 2024-02-16 | 27.60 | $26.82 | 381421 |
| 2024-02-15 | 27.76 | $27.01 | 475980 |
| 2024-02-14 | 27.92 | $26.30 | 331800 |
| 2024-02-13 | 28.17 | $26.18 | 386400 |
| 2024-02-12 | 28.44 | $26.49 | 388508 |
| 2024-02-09 | 28.70 | $25.90 | 692759 |
| 2024-02-08 | 29.03 | $26.17 | 699313 |
| 2024-02-07 | 29.36 | $26.83 | 1.5M |
| 2024-02-06 | 29.64 | $28.44 | 352620 |
| 2024-02-05 | 29.78 | $28.48 | 454200 |
| 2024-02-02 | 29.93 | $28.81 | 571700 |
| 2024-02-01 | 30.06 | $29.92 | 189210 |
| 2024-01-31 | 30.09 | $29.97 | 201783 |
| 2024-01-30 | 30.11 | $30.39 | 205953 |
| 2024-01-29 | 30.08 | $30.31 | 184833 |
| 2024-01-26 | 30.06 | $30.60 | 190000 |
| 2024-01-25 | 30.01 | $30.37 | 300745 |
| 2024-01-24 | 29.97 | $29.98 | 247731 |
| 2024-01-23 | 29.97 | $29.95 | 491879 |
| 2024-01-22 | 29.97 | $29.40 | 248500 |
| 2024-01-19 | 30.03 | $29.57 | 226528 |
| 2024-01-18 | 30.07 | $29.66 | 203500 |
| 2024-01-17 | 30.11 | $29.51 | 256400 |
| 2024-01-16 | 30.16 | $29.74 | 255204 |
| 2024-01-12 | 30.18 | $30.28 | 179608 |
| 2024-01-11 | 30.14 | $30.18 | 439701 |
| 2024-01-10 | 30.10 | $30.00 | 310028 |
| 2024-01-09 | 30.07 | $30.44 | 255328 |
| 2024-01-08 | 29.99 | $30.84 | 357425 |
| 2024-01-05 | 29.87 | $31.27 | 371757 |
| 2024-01-04 | 29.68 | $30.77 | 367843 |
| 2024-01-03 | 29.54 | $30.53 | 634404 |
| 2024-01-02 | 29.41 | $30.02 | 460900 |
| 2023-12-29 | 29.32 | $29.06 | 342940 |
| 2023-12-28 | 29.33 | $29.19 | 297635 |
| 2023-12-27 | 29.32 | $29.55 | 201663 |
| 2023-12-26 | 29.28 | $29.85 | 285559 |
| 2023-12-22 | 29.22 | $30.08 | 184436 |
| 2023-12-21 | 29.13 | $29.89 | 185400 |
| 2023-12-20 | 29.07 | $29.67 | 251045 |
| 2023-12-19 | 29.04 | $29.90 | 203600 |
| 2023-12-18 | 29.00 | $29.57 | 253421 |
| 2023-12-15 | 28.99 | $29.19 | 447617 |
| 2023-12-14 | 29.03 | $28.98 | 293820 |
| 2023-12-13 | 29.10 | $28.74 | 273126 |
| 2023-12-12 | 29.20 | $28.17 | 384020 |
| 2023-12-11 | 29.37 | $28.29 | 268300 |
| 2023-12-08 | 29.55 | $28.71 | 216400 |
| 2023-12-07 | 29.69 | $28.32 | 424415 |
| 2023-12-06 | 29.88 | $28.45 | 439797 |
| 2023-12-05 | 30.07 | $28.65 | 376131 |
| 2023-12-04 | 30.25 | $28.98 | 283126 |
| 2023-12-01 | 30.41 | $29.32 | 227300 |
| 2023-11-30 | 30.55 | $29.02 | 498180 |
| 2023-11-29 | 30.72 | $29.52 | 479907 |
| 2023-11-28 | 30.85 | $29.23 | 506359 |
| 2023-11-27 | 31.02 | $30.12 | 425209 |
| 2023-11-24 | 31.10 | $31.53 | 309700 |
| 2023-11-22 | 31.04 | $31.28 | 434299 |
| 2023-11-21 | 31.00 | $30.92 | 379785 |
| 2023-11-20 | 30.99 | $31.17 | 385721 |
| 2023-11-17 | 30.95 | $31.46 | 428205 |
| 2023-11-16 | 30.88 | $30.91 | 180604 |
| 2023-11-15 | 30.86 | $31.20 | 318704 |
| 2023-11-14 | 30.82 | $31.49 | 327178 |
| 2023-11-13 | 30.74 | $31.19 | 177900 |
| 2023-11-10 | 30.69 | $30.78 | 208227 |
| 2023-11-09 | 30.68 | $30.77 | 192915 |
| 2023-11-08 | 30.67 | $30.40 | 512323 |
| 2023-11-07 | 30.69 | $30.64 | 197536 |
| 2023-11-06 | 30.69 | $31.23 | 214807 |
| 2023-11-03 | 30.62 | $31.10 | 207700 |
| 2023-11-02 | 30.56 | $31.17 | 233920 |
| 2023-11-01 | 30.48 | $30.76 | 153212 |
| 2023-10-31 | 30.43 | $30.54 | 133012 |
| 2023-10-30 | 30.39 | $30.21 | 144932 |
| 2023-10-27 | 30.37 | $30.30 | 116035 |
| 2023-10-26 | 30.35 | $30.36 | 129642 |
| 2023-10-25 | 30.32 | $30.58 | 116451 |
| 2023-10-24 | 30.27 | $30.50 | 157400 |
| 2023-10-23 | 30.23 | $30.18 | 178202 |
| 2023-10-20 | 30.21 | $30.36 | 178236 |
| 2023-10-19 | 30.18 | $30.51 | 198967 |
| 2023-10-18 | 30.13 | $31.18 | 264740 |
| 2023-10-17 | 30.01 | $31.05 | 199723 |
| 2023-10-16 | 29.90 | $30.89 | 177647 |
| 2023-10-13 | 29.80 | $30.75 | 211000 |
| 2023-10-12 | 29.71 | $30.09 | 215117 |
| 2023-10-11 | 29.69 | $30.09 | 259096 |
| 2023-10-10 | 29.66 | $30.18 | 278693 |
| 2023-10-09 | 29.62 | $29.94 | 811466 |
| 2023-10-06 | 29.61 | $29.11 | 213041 |
| 2023-10-05 | 29.69 | $29.03 | 334310 |
| 2023-10-04 | 29.78 | $28.24 | 397400 |
| 2023-10-03 | 29.95 | $28.77 | 332008 |
| 2023-10-02 | 30.08 | $29.19 | 469735 |
| 2023-09-29 | 30.18 | $30.16 | 275800 |
| 2023-09-28 | 30.18 | $30.58 | 239200 |
| 2023-09-27 | 30.15 | $30.29 | 145246 |
| 2023-09-26 | 30.15 | $30.22 | 157601 |
| 2023-09-25 | 30.17 | $30.20 | 146700 |
| 2023-09-22 | 30.19 | $30.05 | 182822 |
| 2023-09-21 | 30.22 | $29.85 | 163000 |
| 2023-09-20 | 30.29 | $29.94 | 139400 |
| 2023-09-19 | 30.35 | $30.08 | 215300 |
| 2023-09-18 | 30.40 | $30.16 | 246261 |
| 2023-09-15 | 30.44 | $29.96 | 216300 |
| 2023-09-14 | 30.52 | $30.28 | 163500 |
| 2023-09-13 | 30.56 | $29.83 | 229844 |
| 2023-09-12 | 30.66 | $30.14 | 311200 |
| 2023-09-11 | 30.74 | $30.30 | 190145 |
| 2023-09-08 | 30.81 | $30.71 | 147208 |
| 2023-09-07 | 30.85 | $30.34 | 199100 |
| 2023-09-06 | 30.94 | $30.26 | 154622 |
| 2023-09-05 | 31.04 | $30.26 | 235858 |
| 2023-09-01 | 31.16 | $30.70 | 260975 |
| 2023-08-31 | 31.23 | $30.28 | 286118 |
| 2023-08-30 | 31.36 | $30.90 | 239300 |
| 2023-08-29 | 31.43 | $31.70 | 424500 |
| 2023-08-28 | 31.43 | $31.42 | 252300 |
| 2023-08-25 | 31.45 | $30.92 | 201443 |
| 2023-08-24 | 31.53 | $30.78 | 186748 |
| 2023-08-23 | 31.61 | $30.98 | 205332 |
| 2023-08-22 | 31.68 | $31.39 | 176709 |
| 2023-08-21 | 31.71 | $30.97 | 282248 |
| 2023-08-18 | 31.77 | $31.23 | 208634 |
| 2023-08-17 | 31.80 | $30.99 | 189500 |
| 2023-08-16 | 31.85 | $30.90 | 810754 |
| 2023-08-15 | 31.91 | $31.93 | 238890 |
| 2023-08-14 | 31.87 | $32.15 | 232200 |
| 2023-08-11 | 31.80 | $32.29 | 201519 |
| 2023-08-10 | 31.71 | $32.22 | 179737 |
| 2023-08-09 | 31.62 | $32.90 | 399517 |
| 2023-08-08 | 31.45 | $32.45 | 175700 |
| 2023-08-07 | 31.32 | $32.11 | 218887 |
| 2023-08-04 | 31.22 | $31.80 | 208723 |
| 2023-08-03 | 31.13 | $32.27 | 257613 |
| 2023-08-02 | 31.00 | $31.61 | 316332 |
| 2023-08-01 | 30.92 | $31.73 | 194903 |
| 2023-07-31 | 30.83 | $31.82 | 251382 |
| 2023-07-28 | 30.72 | $31.47 | 332500 |
| 2023-07-27 | 30.64 | $30.71 | 180811 |
| 2023-07-26 | 30.63 | $30.73 | 157400 |
| 2023-07-25 | 30.61 | $30.79 | 192600 |
| 2023-07-24 | 30.58 | $30.58 | 193449 |
| 2023-07-21 | 30.57 | $30.08 | 272342 |
| 2023-07-20 | 30.61 | $30.39 | 161700 |
| 2023-07-19 | 30.62 | $30.48 | 246681 |
| 2023-07-18 | 30.63 | $30.77 | 187102 |
| 2023-07-17 | 30.61 | $30.88 | 257716 |
| 2023-07-14 | 30.57 | $30.57 | 226623 |
| 2023-07-13 | 30.57 | $31.12 | 158072 |
| 2023-07-12 | 30.52 | $30.99 | 194168 |
| 2023-07-11 | 30.47 | $30.82 | 178265 |
| 2023-07-10 | 30.44 | $30.43 | 222093 |
| 2023-07-07 | 30.44 | $30.58 | 219763 |
| 2023-07-06 | 30.42 | $30.44 | 304745 |
| 2023-07-05 | 30.42 | $30.75 | 236402 |
| 2023-07-03 | 30.39 | $30.66 | 114000 |
| 2023-06-30 | 30.37 | $30.53 | 238100 |
| 2023-06-29 | 30.36 | $30.33 | 163089 |
| 2023-06-28 | 30.37 | $29.90 | 347259 |
| 2023-06-27 | 30.41 | $29.61 | 411171 |
| 2023-06-26 | 30.50 | $29.99 | 287419 |
| 2023-06-23 | 30.55 | $30.07 | 1.0M |
| 2023-06-22 | 30.60 | $30.52 | 220362 |
| 2023-06-21 | 30.61 | $30.88 | 179700 |
| 2023-06-20 | 30.58 | $30.58 | 215195 |
| 2023-06-16 | 30.59 | $31.05 | 274145 |
| 2023-06-15 | 30.55 | $31.22 | 242200 |
| 2023-06-14 | 30.49 | $30.95 | 336159 |
| 2023-06-13 | 30.46 | $30.33 | 277627 |
| 2023-06-12 | 30.49 | $30.09 | 386900 |
| 2023-06-09 | 30.56 | $30.26 | 233600 |
| 2023-06-08 | 30.62 | $30.20 | 257254 |
| 2023-06-07 | 30.71 | $30.50 | 346060 |
| 2023-06-06 | 30.77 | $30.42 | 321200 |
| 2023-06-05 | 30.84 | $30.36 | 304827 |
| 2023-06-02 | 30.94 | $30.87 | 302108 |
| 2023-06-01 | 30.98 | $30.17 | 268267 |
| 2023-05-31 | 31.11 | $29.79 | 431648 |
| 2023-05-30 | 31.29 | $30.40 | 329000 |
| 2023-05-26 | 31.42 | $31.20 | 331162 |
| 2023-05-25 | 31.50 | $30.63 | 317306 |
| 2023-05-24 | 31.65 | $31.22 | 253727 |
| 2023-05-23 | 31.75 | $31.25 | 290100 |
| 2023-05-22 | 31.87 | $31.25 | 386134 |
| 2023-05-19 | 31.99 | $30.99 | 349923 |
| 2023-05-18 | 32.16 | $30.78 | 343142 |
| 2023-05-17 | 32.37 | $30.23 | 1.1M |
| 2023-05-16 | 32.65 | $30.49 | 798681 |
| 2023-05-15 | 32.93 | $32.34 | 323019 |
| 2023-05-12 | 33.05 | $32.94 | 235861 |
| 2023-05-11 | 33.12 | $32.82 | 308358 |
| 2023-05-10 | 33.22 | $32.38 | 290359 |
| 2023-05-09 | 33.36 | $32.21 | 227744 |
| 2023-05-08 | 33.53 | $32.43 | 354226 |
| 2023-05-05 | 33.68 | $32.19 | 548600 |
| 2023-05-04 | 33.87 | $31.53 | 734374 |
| 2023-05-03 | 34.12 | $32.50 | 384527 |
| 2023-05-02 | 34.27 | $33.45 | 339219 |
| 2023-05-01 | 34.34 | $34.08 | 256449 |
| 2023-04-28 | 34.34 | $34.41 | 271900 |
| 2023-04-27 | 34.31 | $34.40 | 401712 |
| 2023-04-26 | 34.27 | $33.44 | 316160 |
| 2023-04-25 | 34.31 | $33.74 | 265462 |
| 2023-04-24 | 34.33 | $34.37 | 487226 |
| 2023-04-21 | 34.27 | $34.22 | 306400 |
| 2023-04-20 | 34.22 | $34.89 | 212206 |
| 2023-04-19 | 34.10 | $35.06 | 299265 |
| 2023-04-18 | 33.95 | $35.47 | 350000 |
| 2023-04-17 | 33.76 | $35.35 | 440307 |
| 2023-04-14 | 33.55 | $35.14 | 379282 |
| 2023-04-13 | 33.34 | $35.16 | 499900 |
| 2023-04-12 | 33.12 | $33.86 | 460096 |
| 2023-04-11 | 33.02 | $33.81 | 457178 |
| 2023-04-10 | 32.91 | $33.69 | 600300 |
| 2023-04-06 | 32.82 | $33.42 | 1.6M |
| 2023-04-05 | 32.76 | $32.64 | 257060 |
| 2023-04-04 | 32.78 | $32.48 | 279863 |
| 2023-04-03 | 32.83 | $33.12 | 464277 |
| 2023-03-31 | 32.82 | $33.58 | 350228 |
| 2023-03-30 | 32.78 | $33.00 | 257957 |
| 2023-03-29 | 32.81 | $33.03 | 352384 |
| 2023-03-28 | 32.84 | $32.61 | 168148 |
| 2023-03-27 | 32.92 | $32.54 | 273035 |
| 2023-03-24 | 33.01 | $32.49 | 267038 |
| 2023-03-23 | 33.13 | $32.85 | 381170 |
| 2023-03-22 | 33.21 | $33.05 | 364865 |
| 2023-03-21 | 33.28 | $33.64 | 453546 |
| 2023-03-20 | 33.29 | $32.30 | 459501 |
| 2023-03-17 | 33.45 | $30.89 | 697862 |
| 2023-03-16 | 33.76 | $31.46 | 540500 |
| 2023-03-15 | 34.03 | $31.65 | 751484 |
| 2023-03-14 | 34.29 | $33.41 | 305264 |
| 2023-03-13 | 34.39 | $32.92 | 484000 |
| 2023-03-10 | 34.53 | $33.39 | 380900 |
| 2023-03-09 | 34.63 | $34.02 | 326637 |
| 2023-03-08 | 34.65 | $34.83 | 381136 |
| 2023-03-07 | 34.57 | $34.63 | 383822 |
| 2023-03-06 | 34.50 | $35.00 | 457034 |
| 2023-03-03 | 34.37 | $35.63 | 374026 |
| 2023-03-02 | 34.16 | $34.97 | 297701 |
| 2023-03-01 | 33.99 | $34.59 | 241212 |
| 2023-02-28 | 33.85 | $34.69 | 340900 |
| 2023-02-27 | 33.67 | $34.92 | 574100 |
| 2023-02-24 | 33.46 | $34.24 | 554700 |
| 2023-02-23 | 33.29 | $34.35 | 664908 |
| 2023-02-22 | 33.09 | $33.63 | 902400 |
| 2023-02-21 | 32.94 | $34.66 | 908300 |
| 2023-02-17 | 32.69 | $34.92 | 577400 |
| 2023-02-16 | 32.39 | $34.67 | 887200 |
| 2023-02-15 | 32.11 | $34.60 | 693332 |
| 2023-02-14 | 31.82 | $34.94 | 1.5M |
| 2023-02-13 | 31.48 | $33.12 | 613507 |
| 2023-02-10 | 31.31 | $32.75 | 397300 |
| 2023-02-09 | 31.17 | $32.36 | 832100 |
| 2023-02-08 | 31.06 | $30.93 | 239600 |
| 2023-02-07 | 31.09 | $31.30 | 267538 |
| 2023-02-06 | 31.08 | $30.68 | 328276 |
| 2023-02-03 | 31.13 | $30.58 | 524053 |
| 2023-02-02 | 31.18 | $31.47 | 313671 |
| 2023-02-01 | 31.14 | $31.54 | 242400 |
| 2023-01-31 | 31.09 | $31.10 | 219938 |
| 2023-01-30 | 31.09 | $30.48 | 275013 |
| 2023-01-27 | 31.16 | $30.30 | 494761 |
| 2023-01-26 | 31.26 | $30.73 | 445035 |
| 2023-01-25 | 31.35 | $30.52 | 626848 |
| 2023-01-24 | 31.47 | $30.74 | 381000 |
| 2023-01-23 | 31.58 | $31.61 | 486500 |
| 2023-01-20 | 31.63 | $32.38 | 346006 |
| 2023-01-19 | 31.62 | $31.82 | 242800 |
| 2023-01-18 | 31.66 | $31.51 | 350904 |
| 2023-01-17 | 31.75 | $31.94 | 287904 |
| 2023-01-13 | 31.82 | $31.71 | 263777 |
| 2023-01-12 | 31.93 | $31.73 | 310900 |
| 2023-01-11 | 32.05 | $30.99 | 486420 |
| 2023-01-10 | 32.27 | $31.44 | 302055 |
| 2023-01-09 | 32.46 | $30.72 | 474600 |
| 2023-01-06 | 32.74 | $30.07 | 440917 |
| 2023-01-05 | 33.10 | $29.77 | 635871 |
| 2023-01-04 | 33.51 | $30.15 | 952531 |
| 2023-01-03 | 33.91 | $30.69 | 728500 |
| 2022-12-30 | 34.29 | $32.69 | 540921 |
| 2022-12-29 | 34.50 | $33.22 | 351191 |
| 2022-12-28 | 34.68 | $33.12 | 627400 |
| 2022-12-27 | 34.90 | $34.99 | 384912 |
| 2022-12-23 | 34.93 | $34.49 | 423700 |
| 2022-12-22 | 35.03 | $34.11 | 294553 |
| 2022-12-21 | 35.18 | $35.03 | 373618 |
| 2022-12-20 | 35.25 | $34.32 | 377619 |
| 2022-12-19 | 35.38 | $33.50 | 555388 |
| 2022-12-16 | 35.59 | $34.71 | 408100 |
| 2022-12-15 | 35.68 | $35.33 | 335920 |
| 2022-12-14 | 35.70 | $35.01 | 459600 |
| 2022-12-13 | 35.74 | $36.41 | 541919 |
| 2022-12-12 | 35.64 | $35.94 | 423458 |
| 2022-12-09 | 35.57 | $34.50 | 276747 |
| 2022-12-08 | 35.64 | $34.53 | 356414 |
| 2022-12-07 | 35.70 | $34.38 | 485720 |
| 2022-12-06 | 35.77 | $34.63 | 697300 |
| 2022-12-05 | 35.82 | $36.30 | 473900 |
| 2022-12-02 | 35.70 | $36.44 | 560906 |
| 2022-12-01 | 35.55 | $37.20 | 717561 |
| 2022-11-30 | 35.30 | $37.62 | 705164 |
| 2022-11-29 | 34.98 | $37.19 | 672915 |
| 2022-11-28 | 34.68 | $36.10 | 635310 |
| 2022-11-25 | 34.46 | $36.81 | 774200 |
| 2022-11-23 | 34.14 | $37.96 | 1.3M |
| 2022-11-22 | 33.70 | $35.57 | 793410 |
| 2022-11-21 | 33.47 | $34.45 | 758244 |
| 2022-11-18 | 33.34 | $33.31 | 905829 |
| 2022-11-17 | 33.31 | $33.60 | 775200 |
| 2022-11-16 | 33.24 | $32.16 | 980200 |
| 2022-11-15 | 33.29 | $33.26 | 1.8M |
| 2022-11-14 | 33.24 | $34.84 | 898600 |
| 2022-11-11 | 33.01 | $34.01 | 471400 |
| 2022-11-10 | 32.85 | $34.33 | 606769 |
| 2022-11-09 | 32.64 | $32.60 | 568518 |
| 2022-11-08 | 32.58 | $34.66 | 572775 |
| 2022-11-07 | 32.30 | $34.75 | 887548 |
| 2022-11-04 | 31.98 | $33.44 | 537208 |
| 2022-11-03 | 31.77 | $32.93 | 364549 |
| 2022-11-02 | 31.60 | $32.28 | 791758 |
| 2022-11-01 | 31.48 | $31.85 | 455516 |
| 2022-10-31 | 31.40 | $31.25 | 650200 |
| 2022-10-28 | 31.39 | $30.80 | 936424 |
| 2022-10-27 | 31.41 | $32.36 | 647919 |
| 2022-10-26 | 31.29 | $33.04 | 827763 |
| 2022-10-25 | 31.10 | $34.46 | 952100 |
| 2022-10-24 | 30.76 | $32.22 | 932994 |
| 2022-10-21 | 30.62 | $30.78 | 197400 |
| 2022-10-20 | 30.60 | $30.44 | 280577 |
| 2022-10-19 | 30.61 | $30.49 | 239331 |
| 2022-10-18 | 30.63 | $31.47 | 373800 |
| 2022-10-17 | 30.56 | $31.61 | 398097 |
| 2022-10-14 | 30.49 | $30.26 | 240332 |
| 2022-10-13 | 30.55 | $30.61 | 399346 |
| 2022-10-12 | 30.60 | $29.77 | 218993 |
| 2022-10-11 | 30.76 | $29.07 | 529700 |
| 2022-10-10 | 31.00 | $29.59 | 262174 |
| 2022-10-07 | 31.21 | $30.22 | 523299 |
| 2022-10-06 | 31.37 | $29.90 | 398416 |
| 2022-10-05 | 31.58 | $30.44 | 586167 |
| 2022-10-04 | 31.73 | $31.53 | 700035 |
| 2022-10-03 | 31.79 | $32.07 | 452923 |
| 2022-09-30 | 31.81 | $31.67 | 628622 |
| 2022-09-29 | 31.87 | $31.92 | 928092 |
| 2022-09-28 | 31.92 | $32.86 | 1.3M |
| 2022-09-27 | 31.88 | $30.35 | 553700 |
| 2022-09-26 | 32.10 | $28.68 | 708395 |
| 2022-09-23 | 32.51 | $28.43 | 1.1M |
| 2022-09-22 | 32.97 | $31.20 | 319526 |
| 2022-09-21 | 33.20 | $32.08 | 493700 |
| 2022-09-20 | 33.35 | $32.83 | 381323 |
| 2022-09-19 | 33.44 | $33.34 | 1.2M |
| 2022-09-16 | 33.49 | $32.13 | 1.1M |
| 2022-09-15 | 33.67 | $34.38 | 473518 |
| 2022-09-14 | 33.64 | $35.24 | 786917 |
| 2022-09-13 | 33.53 | $33.14 | 371388 |
| 2022-09-12 | 33.63 | $33.50 | 441500 |
| 2022-09-09 | 33.70 | $33.34 | 391726 |
| 2022-09-08 | 33.80 | $31.60 | 340800 |
| 2022-09-07 | 34.07 | $31.31 | 647884 |
| 2022-09-06 | 34.37 | $33.52 | 537430 |
| 2022-09-02 | 34.46 | $33.62 | 460289 |
| 2022-09-01 | 34.52 | $32.90 | 426532 |
| 2022-08-31 | 34.64 | $33.07 | 546100 |
| 2022-08-30 | 34.75 | $34.03 | 523200 |
| 2022-08-29 | 34.75 | $35.19 | 556408 |
| 2022-08-26 | 34.62 | $34.70 | 568963 |
| 2022-08-25 | 34.52 | $35.56 | 709088 |
| 2022-08-24 | 34.33 | $35.76 | 1.1M |
| 2022-08-23 | 34.09 | $33.66 | 1.0M |
| 2022-08-22 | 34.04 | $35.30 | 433586 |
| 2022-08-19 | 33.81 | $35.02 | 366700 |
| 2022-08-18 | 33.57 | $35.95 | 425159 |
| 2022-08-17 | 33.22 | $35.40 | 368601 |
| 2022-08-16 | 32.89 | $35.58 | 481139 |
| 2022-08-15 | 32.52 | $34.43 | 444949 |
| 2022-08-12 | 32.22 | $35.25 | 317962 |
| 2022-08-11 | 31.80 | $34.78 | 476032 |
| 2022-08-10 | 31.39 | $33.83 | 405517 |
| 2022-08-09 | 31.04 | $32.91 | 387800 |
| 2022-08-08 | 30.75 | $31.68 | 265571 |
| 2022-08-05 | 30.55 | $30.83 | 186700 |
| 2022-08-04 | 30.42 | $30.34 | 706250 |
| 2022-08-03 | 30.32 | $32.45 | 386614 |
| 2022-08-02 | 29.99 | $31.84 | 171100 |
| 2022-08-01 | 29.69 | $31.76 | 299567 |
| 2022-07-29 | 29.38 | $31.86 | 480408 |
| 2022-07-28 | 29.04 | $31.45 | 382455 |
| 2022-07-27 | 28.72 | $30.86 | 404546 |
| 2022-07-26 | 28.44 | $30.88 | 490759 |
| 2022-07-25 | 28.14 | $30.32 | 584821 |
| 2022-07-22 | 27.89 | $29.13 | 222518 |
| 2022-07-21 | 27.74 | $29.50 | 237421 |
| 2022-07-20 | 27.54 | $29.55 | 481031 |
| 2022-07-19 | 27.31 | $28.58 | 239945 |
| 2022-07-18 | 27.16 | $27.94 | 428400 |
| 2022-07-15 | 27.05 | $27.53 | 269891 |
| 2022-07-14 | 26.97 | $26.42 | 231200 |
| 2022-07-13 | 26.99 | $26.93 | 306543 |
| 2022-07-12 | 26.95 | $26.10 | 422648 |
| 2022-07-11 | 26.99 | $27.74 | 262113 |
| 2022-07-08 | 26.87 | $28.00 | 225600 |
| 2022-07-07 | 26.73 | $27.55 | 338393 |
| 2022-07-06 | 26.65 | $25.74 | 405645 |
| 2022-07-05 | 26.78 | $26.65 | 420077 |
| 2022-07-01 | 26.83 | $27.14 | 505200 |
| 2022-06-30 | 26.86 | $27.39 | 458246 |
| 2022-06-29 | 26.86 | $27.21 | 429513 |
| 2022-06-28 | 26.88 | $27.67 | 659616 |
| 2022-06-27 | 26.85 | $28.72 | 680807 |
| 2022-06-24 | 26.72 | $27.88 | 4.1M |
| 2022-06-23 | 26.67 | $27.51 | 927827 |
| 2022-06-22 | 26.65 | $25.23 | 530705 |
| 2022-06-21 | 26.86 | $26.01 | 786300 |
| 2022-06-17 | 27.00 | $24.21 | 568651 |
| 2022-06-16 | 27.33 | $24.24 | 642300 |
| 2022-06-15 | 27.68 | $25.26 | 502184 |
| 2022-06-14 | 27.95 | $24.92 | 618115 |
| 2022-06-13 | 28.27 | $24.73 | 862128 |
| 2022-06-10 | 28.62 | $26.74 | 850000 |
| 2022-06-09 | 28.77 | $26.58 | 1.6M |
| 2022-06-08 | 28.94 | $29.01 | 1.8M |
| 2022-06-07 | 28.85 | $32.02 | 1.1M |
| 2022-06-06 | 28.45 | $32.63 | 1.7M |
| 2022-06-03 | 27.98 | $29.74 | 606500 |
| 2022-06-02 | 27.77 | $30.04 | 1.8M |
| 2022-06-01 | 27.53 | $27.88 | 405500 |
| 2022-05-31 | 27.50 | $26.82 | 467537 |
| 2022-05-27 | 27.59 | $27.65 | 316500 |
| 2022-05-26 | 27.60 | $27.80 | 257300 |
| 2022-05-25 | 27.59 | $27.64 | 317040 |
| 2022-05-24 | 27.61 | $26.54 | 309300 |
| 2022-05-23 | 27.74 | $28.13 | 499700 |
| 2022-05-20 | 27.71 | $28.05 | 382887 |
| 2022-05-19 | 27.68 | $27.87 | 246700 |
| 2022-05-18 | 27.66 | $27.68 | 439581 |
| 2022-05-17 | 27.66 | $29.06 | 371653 |
| 2022-05-16 | 27.53 | $28.89 | 765400 |
| 2022-05-13 | 27.44 | $27.16 | 812721 |
| 2022-05-12 | 27.53 | $25.53 | 399608 |
| 2022-05-11 | 27.80 | $26.06 | 866438 |
| 2022-05-10 | 28.03 | $25.91 | 538545 |
| 2022-05-09 | 28.30 | $25.29 | 942126 |
| 2022-05-06 | 28.63 | $28.41 | 399500 |
| 2022-05-05 | 28.68 | $28.73 | 431031 |
| 2022-05-04 | 28.70 | $29.59 | 520940 |
| 2022-05-03 | 28.63 | $29.55 | 585600 |
| 2022-05-02 | 28.56 | $28.47 | 353327 |
| 2022-04-29 | 28.60 | $28.10 | 526038 |
| 2022-04-28 | 28.68 | $28.79 | 618337 |
| 2022-04-27 | 28.69 | $29.50 | 993312 |
| 2022-04-26 | 28.62 | $27.20 | 535300 |
| 2022-04-25 | 28.77 | $25.93 | 702000 |
| 2022-04-22 | 29.05 | $26.03 | 605384 |
| 2022-04-21 | 29.33 | $27.46 | 643541 |
| 2022-04-20 | 29.46 | $28.74 | 897042 |
| 2022-04-19 | 29.44 | $29.28 | 943920 |
| 2022-04-18 | 29.35 | $31.80 | 534822 |
| 2022-04-14 | 28.97 | $31.95 | 524500 |
| 2022-04-13 | 28.54 | $30.49 | 529400 |
| 2022-04-12 | 28.19 | $28.95 | 357709 |
| 2022-04-11 | 27.96 | $29.20 | 607900 |
| 2022-04-08 | 27.66 | $28.92 | 359907 |
| 2022-04-07 | 27.34 | $28.95 | 566512 |
| 2022-04-06 | 26.99 | $29.39 | 658900 |
| 2022-04-05 | 26.56 | $29.40 | 624911 |
| 2022-04-04 | 26.09 | $28.32 | 523287 |
| 2022-04-01 | 25.70 | $29.30 | 695300 |
| 2022-03-31 | 25.16 | $28.52 | 608651 |
| 2022-03-30 | 24.67 | $27.98 | 524168 |
| 2022-03-29 | 24.20 | $27.24 | 805634 |
| 2022-03-28 | 23.79 | $27.93 | 745268 |
| 2022-03-25 | 23.29 | $28.77 | 1.6M |
| 2022-03-24 | 22.69 | $26.04 | 528700 |
| 2022-03-23 | 22.34 | $25.11 | 439800 |
| 2022-03-22 | 22.06 | $24.02 | 289034 |
| 2022-03-21 | 21.87 | $23.99 | 766300 |
| 2022-03-18 | 21.68 | $22.18 | 231000 |
| 2022-03-17 | 21.66 | $22.39 | 194416 |
| 2022-03-16 | 21.62 | $21.35 | 230600 |
| 2022-03-15 | 21.68 | $20.78 | 265700 |
| 2022-03-14 | 21.79 | $20.02 | 444549 |
| 2022-03-11 | 21.98 | $20.92 | 209908 |
| 2022-03-10 | 22.09 | $21.44 | 257876 |
| 2022-03-09 | 22.14 | $21.60 | 325146 |
| 2022-03-08 | 22.17 | $22.09 | 484044 |
| 2022-03-07 | 22.15 | $21.29 | 571300 |
| 2022-03-04 | 22.20 | $20.05 | 1.0M |
| 2022-03-03 | 22.38 | $21.64 | 726100 |
| 2022-03-02 | 22.40 | $22.86 | 787800 |
| 2022-03-01 | 22.29 | $23.39 | 506062 |
| 2022-02-28 | 22.12 | $24.70 | 1.2M |
| 2022-02-25 | 21.80 | $23.60 | 500946 |
| 2022-02-24 | 21.58 | $22.73 | 580112 |
| 2022-02-23 | 21.42 | $21.83 | 1.1M |
| 2022-02-22 | 21.34 | $23.13 | 1.0M |
| 2022-02-18 | 21.10 | $21.41 | 372200 |
| 2022-02-17 | 21.02 | $22.18 | 485901 |
| 2022-02-16 | 20.85 | $22.49 | 945814 |
| 2022-02-15 | 20.64 | $20.13 | 725500 |
| 2022-02-14 | 20.67 | $21.90 | 367100 |
| 2022-02-11 | 20.55 | $21.45 | 399000 |
| 2022-02-10 | 20.48 | $20.83 | 281200 |
| 2022-02-09 | 20.49 | $20.21 | 267443 |
| 2022-02-08 | 20.59 | $20.86 | 159400 |
| 2022-02-07 | 20.63 | $20.83 | 209436 |
| 2022-02-04 | 20.68 | $20.71 | 415373 |
| 2022-02-03 | 20.75 | $21.04 | 215143 |
| 2022-02-02 | 20.78 | $21.19 | 392500 |
| 2022-02-01 | 20.81 | $20.09 | 220588 |
| 2022-01-31 | 20.94 | $19.65 | 761860 |
| 2022-01-28 | 21.14 | $20.86 | 803800 |
| 2022-01-27 | 21.24 | $21.67 | 1.1M |
| 2022-01-26 | 21.26 | $19.18 | 645600 |
| 2022-01-25 | 21.53 | $18.99 | 380443 |
| 2022-01-24 | 21.84 | $18.00 | 929149 |
| 2022-01-21 | 22.27 | $18.47 | 989434 |
| 2022-01-20 | 22.66 | $19.21 | 980500 |
| 2022-01-19 | 23.00 | $20.96 | 893041 |
| 2022-01-18 | 23.18 | $22.69 | 1.2M |
| 2022-01-14 | 23.18 | $24.90 | 417402 |
| 2022-01-13 | 22.95 | $24.88 | 1.2M |
| 2022-01-12 | 22.70 | $24.92 | 1.1M |
| 2022-01-11 | 22.42 | $24.45 | 1.0M |
| 2022-01-10 | 22.17 | $23.70 | 804380 |
| 2022-01-07 | 21.98 | $21.89 | 210311 |
| 2022-01-06 | 21.95 | $21.17 | 182717 |
| 2022-01-05 | 22.00 | $21.43 | 279037 |
| 2022-01-04 | 22.02 | $21.64 | 236610 |
| 2022-01-03 | 22.02 | $22.20 | 376160 |
| 2021-12-31 | 21.95 | $23.49 | 87400 |
| 2021-12-30 | 21.76 | $22.97 | 75302 |
| 2021-12-29 | 21.60 | $22.68 | 68300 |
| 2021-12-28 | 21.48 | $22.22 | 123849 |
| 2021-12-27 | 21.41 | $22.88 | 125000 |
| 2021-12-23 | 21.28 | $22.76 | 179900 |
| 2021-12-22 | 21.17 | $21.99 | 82700 |
| 2021-12-21 | 21.14 | $21.56 | 113500 |
| 2021-12-20 | 21.16 | $21.42 | 79343 |
| 2021-12-17 | 21.19 | $20.69 | 79735 |
| 2021-12-16 | 21.30 | $20.98 | 110400 |
| 2021-12-15 | 21.38 | $20.25 | 176409 |
| 2021-12-14 | 21.55 | $19.83 | 143500 |
| 2021-12-13 | 21.77 | $20.16 | 196423 |
| 2021-12-10 | 21.96 | $21.40 | 94500 |
| 2021-12-09 | 22.03 | $21.36 | 99600 |
| 2021-12-08 | 22.10 | $21.49 | 148144 |
| 2021-12-07 | 22.16 | $21.45 | 195563 |
| 2021-12-06 | 22.21 | $19.82 | 302901 |
| 2021-12-03 | 22.42 | $20.85 | 191040 |
| 2021-12-02 | 22.54 | $21.66 | 185400 |
| 2021-12-01 | 22.57 | $20.80 | 505784 |
| 2021-11-30 | 22.68 | $24.20 | 331612 |
| 2021-11-29 | 22.45 | $24.94 | 584814 |
| 2021-11-26 | 22.12 | $23.58 | 152612 |
| 2021-11-24 | 21.91 | $23.34 | 270244 |
| 2021-11-23 | 21.70 | $23.05 | 489200 |
| 2021-11-22 | 21.50 | $23.33 | 297334 |
| 2021-11-19 | 21.25 | $21.94 | 90500 |
| 2021-11-18 | 21.13 | $22.10 | 124354 |
| 2021-11-17 | 20.99 | $22.78 | 177000 |
| 2021-11-16 | 20.76 | $22.60 | 375300 |
| 2021-11-15 | 20.55 | $21.11 | 155800 |
| 2021-11-12 | 20.47 | $21.57 | 104229 |
| 2021-11-11 | 20.33 | $21.05 | 95600 |
| 2021-11-10 | 20.24 | $20.44 | 91100 |
| 2021-11-09 | 20.19 | $20.53 | 38702 |
| 2021-11-08 | 20.12 | $20.76 | 55200 |
| 2021-11-05 | 20.03 | $20.22 | 74105 |
| 2021-11-04 | 19.98 | $20.99 | 112542 |
| 2021-11-03 | 19.85 | $20.00 | 108118 |
| 2021-11-02 | 19.81 | $20.53 | 77642 |
| 2021-11-01 | 19.71 | $20.31 | 158929 |
| 2021-10-29 | 19.63 | $20.34 | 68639 |
| 2021-10-28 | 19.55 | $19.54 | 38000 |
| 2021-10-27 | 19.53 | $19.54 | 84230 |
| 2021-10-26 | 19.50 | $19.48 | 151853 |
| 2021-10-25 | 19.46 | $19.86 | 155039 |
| 2021-10-22 | 19.38 | $19.72 | 112536 |
| 2021-10-21 | 19.31 | $19.78 | 113708 |
| 2021-10-20 | 19.21 | $20.34 | 146200 |
| 2021-10-19 | 19.05 | $20.27 | 208120 |
| 2021-10-18 | 18.88 | $20.50 | 382026 |
| 2021-10-15 | 18.67 | $18.98 | 84300 |
| 2021-10-14 | 18.59 | $18.75 | 73700 |
| 2021-10-13 | 18.52 | $18.30 | 76400 |
| 2021-10-12 | 18.49 | $18.60 | 83506 |
| 2021-10-11 | 18.42 | $19.20 | 50000 |
| 2021-10-08 | 18.28 | $19.05 | 52100 |
| 2021-10-07 | 18.13 | $18.83 | 159900 |
| 2021-10-06 | 18.00 | $19.90 | 134503 |
| 2021-10-05 | 17.74 | $19.49 | 181203 |
| 2021-10-04 | 17.50 | $18.94 | 131600 |
| 2021-10-01 | 17.29 | $19.27 | 306800 |
| 2021-09-30 | 17.03 | $18.00 | 93026 |
| 2021-09-29 | 16.88 | $17.16 | 78730 |
| 2021-09-28 | 16.80 | $17.53 | 98200 |
| 2021-09-27 | 16.68 | $17.93 | 126247 |
| 2021-09-24 | 16.51 | $17.52 | 39907 |
| 2021-09-23 | 16.37 | $17.45 | 93100 |
| 2021-09-22 | 16.22 | $17.22 | 37400 |
| 2021-09-21 | 16.09 | $16.82 | 39511 |
| 2021-09-20 | 15.99 | $16.19 | 137932 |
| 2021-09-17 | 15.95 | $16.96 | 117500 |
| 2021-09-16 | 15.81 | $16.90 | 92939 |
| 2021-09-15 | 15.68 | $16.30 | 71621 |
| 2021-09-14 | 15.59 | $16.34 | 55224 |
| 2021-09-13 | 15.50 | $16.23 | 68614 |
| 2021-09-10 | 15.41 | $16.17 | 112900 |
| 2021-09-09 | 15.32 | $15.54 | 24100 |
| 2021-09-08 | 15.28 | $15.24 | 16822 |
| 2021-09-07 | 15.27 | $15.37 | 37600 |
| 2021-09-03 | 15.23 | $15.29 | 74830 |
| 2021-09-02 | 15.19 | $15.39 | 81545 |
| 2021-09-01 | 15.14 | $14.97 | 83938 |
| 2021-08-31 | 15.11 | $15.45 | 82043 |
| 2021-08-30 | 15.03 | $15.70 | 60121 |
| 2021-08-27 | 14.91 | $15.45 | 37800 |
| 2021-08-26 | 14.81 | $15.58 | 18014 |
| 2021-08-25 | 14.69 | $15.31 | 55800 |
| 2021-08-24 | 14.58 | $15.76 | 51446 |
| 2021-08-23 | 14.42 | $15.37 | 43838 |
| 2021-08-20 | 14.28 | $14.53 | 61800 |
| 2021-08-19 | 14.22 | $14.59 | 67731 |
| 2021-08-18 | 14.15 | $14.95 | 98517 |
| 2021-08-17 | 14.04 | $14.66 | 315927 |
| 2021-08-16 | 13.95 | $15.84 | 125535 |
| 2021-08-13 | 13.73 | $14.98 | 81000 |
| 2021-08-12 | 13.59 | $14.31 | 48500 |
| 2021-08-11 | 13.52 | $14.11 | 37208 |
| 2021-08-10 | 13.46 | $13.61 | 46407 |
| 2021-08-09 | 13.45 | $13.89 | 55400 |
| 2021-08-06 | 13.42 | $13.73 | 33433 |
| 2021-08-05 | 13.40 | $13.04 | 16526 |
| 2021-08-04 | 13.46 | $13.23 | 18500 |
| 2021-08-03 | 13.50 | $13.35 | 35112 |
| 2021-08-02 | 13.53 | $13.63 | 38148 |
| 2021-07-30 | 13.54 | $13.45 | 49300 |
| 2021-07-29 | 13.58 | $13.30 | 16800 |
| 2021-07-28 | 13.64 | $13.10 | 14100 |
| 2021-07-27 | 13.72 | $13.07 | 79733 |
| 2021-07-26 | 13.81 | $13.47 | 26108 |
| 2021-07-23 | 13.88 | $13.54 | 32200 |
| 2021-07-22 | 13.94 | $13.66 | 24500 |
| 2021-07-21 | 14.00 | $13.66 | 77408 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
30.33
2026-07-17
Close Price
$30.67
Vol: 271900
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
13.18
Average
27.05
Maximum
36.87
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 30.33 | $30.67 | 271900 |
| 2026-07-16 | 30.25 | $31.29 | 395654 |
| 2026-07-15 | 30.03 | $30.95 | 246500 |
| 2026-07-14 | 29.85 | $30.81 | 421700 |
| 2026-07-13 | 29.67 | $30.14 | 301321 |
| 2026-07-10 | 29.60 | $30.01 | 354047 |
| 2026-07-09 | 29.55 | $29.17 | 593459 |
| 2026-07-08 | 29.67 | $31.06 | 370580 |
| 2026-07-07 | 29.42 | $30.37 | 332511 |
| 2026-07-06 | 29.27 | $29.91 | 312612 |
| 2026-07-02 | 29.20 | $29.29 | 364613 |
| 2026-07-01 | 29.25 | $28.62 | 402542 |
| 2026-06-30 | 29.46 | $28.06 | 912540 |
| 2026-06-29 | 29.81 | $29.29 | 476300 |
| 2026-06-26 | 29.97 | $29.48 | 1.1M |
| 2026-06-25 | 30.12 | $29.96 | 309400 |
| 2026-06-24 | 30.19 | $30.46 | 279811 |
| 2026-06-23 | 30.17 | $30.89 | 296148 |
| 2026-06-22 | 30.05 | $30.36 | 400908 |
| 2026-06-18 | 30.04 | $29.74 | 548327 |
| 2026-06-17 | 30.15 | $30.11 | 355503 |
| 2026-06-16 | 30.20 | $30.19 | 291751 |
| 2026-06-15 | 30.25 | $30.27 | 400458 |
| 2026-06-12 | 30.30 | $31.28 | 431856 |
| 2026-06-11 | 30.14 | $30.50 | 483655 |
| 2026-06-10 | 30.12 | $30.34 | 466209 |
| 2026-06-09 | 30.13 | $29.72 | 481839 |
| 2026-06-08 | 30.28 | $29.70 | 433329 |
| 2026-06-05 | 30.46 | $29.77 | 362366 |
| 2026-06-04 | 30.66 | $29.61 | 267602 |
| 2026-06-03 | 30.93 | $29.72 | 471346 |
| 2026-06-02 | 31.21 | $30.33 | 380037 |
| 2026-06-01 | 31.42 | $30.20 | 531829 |
| 2026-05-29 | 31.68 | $29.77 | 691870 |
| 2026-05-28 | 32.08 | $30.75 | 667374 |
| 2026-05-27 | 32.34 | $31.32 | 493896 |
| 2026-05-26 | 32.52 | $31.70 | 735952 |
| 2026-05-22 | 32.64 | $31.96 | 424300 |
| 2026-05-21 | 32.72 | $32.37 | 395839 |
| 2026-05-20 | 32.73 | $32.73 | 439094 |
| 2026-05-19 | 32.66 | $32.56 | 348898 |
| 2026-05-18 | 32.61 | $32.39 | 679500 |
| 2026-05-15 | 32.58 | $32.13 | 346576 |
| 2026-05-14 | 32.60 | $31.85 | 535700 |
| 2026-05-13 | 32.68 | $31.67 | 954586 |
| 2026-05-12 | 32.80 | $32.93 | 475140 |
| 2026-05-11 | 32.68 | $32.71 | 423742 |
| 2026-05-08 | 32.57 | $32.72 | 414838 |
| 2026-05-07 | 32.44 | $32.24 | 412822 |
| 2026-05-06 | 32.39 | $31.94 | 640830 |
| 2026-05-05 | 32.39 | $33.27 | 447310 |
| 2026-05-04 | 32.10 | $32.45 | 380472 |
| 2026-05-01 | 31.93 | $32.32 | 311500 |
| 2026-04-30 | 31.76 | $32.43 | 377323 |
| 2026-04-29 | 31.54 | $31.92 | 379148 |
| 2026-04-28 | 31.38 | $31.67 | 383445 |
| 2026-04-27 | 31.25 | $31.42 | 405600 |
| 2026-04-24 | 31.14 | $30.98 | 440902 |
| 2026-04-23 | 31.10 | $31.05 | 233412 |
| 2026-04-22 | 31.05 | $31.13 | 278241 |
| 2026-04-21 | 30.96 | $31.03 | 293260 |
| 2026-04-20 | 30.87 | $31.29 | 380167 |
| 2026-04-17 | 30.72 | $30.85 | 521902 |
| 2026-04-16 | 30.62 | $31.16 | 435231 |
| 2026-04-15 | 30.45 | $30.80 | 612500 |
| 2026-04-14 | 30.32 | $30.88 | 1.2M |
| 2026-04-13 | 30.15 | $29.64 | 395300 |
| 2026-04-10 | 30.21 | $29.24 | 397000 |
| 2026-04-09 | 30.36 | $29.40 | 391400 |
| 2026-04-08 | 30.50 | $30.17 | 447000 |
| 2026-04-07 | 30.49 | $30.00 | 402300 |
| 2026-04-06 | 30.52 | $30.57 | 341600 |
| 2026-04-02 | 30.42 | $30.47 | 487600 |
| 2026-04-01 | 30.33 | $29.30 | 469531 |
| 2026-03-31 | 30.47 | $29.71 | 432283 |
| 2026-03-30 | 30.54 | $29.78 | 414800 |
| 2026-03-27 | 30.59 | $30.19 | 490700 |
| 2026-03-26 | 30.57 | $30.21 | 410000 |
| 2026-03-25 | 30.53 | $30.26 | 584693 |
| 2026-03-24 | 30.47 | $30.89 | 680500 |
| 2026-03-23 | 30.26 | $30.37 | 641738 |
| 2026-03-20 | 30.12 | $30.08 | 1.3M |
| 2026-03-19 | 30.01 | $31.57 | 1.7M |
| 2026-03-18 | 29.57 | $30.08 | 762825 |
| 2026-03-17 | 29.36 | $29.17 | 382200 |
| 2026-03-16 | 29.31 | $29.17 | 630048 |
| 2026-03-13 | 29.25 | $28.63 | 761019 |
| 2026-03-12 | 29.28 | $28.19 | 1.0M |
| 2026-03-11 | 29.40 | $29.01 | 711983 |
| 2026-03-10 | 29.37 | $29.93 | 781629 |
| 2026-03-09 | 29.13 | $29.50 | 1.4M |
| 2026-03-06 | 28.94 | $30.23 | 1.1M |
| 2026-03-05 | 28.56 | $29.62 | 1.2M |
| 2026-03-04 | 28.25 | $29.47 | 931087 |
| 2026-03-03 | 27.91 | $29.26 | 1.4M |
| 2026-03-02 | 27.55 | $28.21 | 1.4M |
| 2026-02-27 | 27.36 | $27.32 | 620604 |
| 2026-02-26 | 27.32 | $27.46 | 676463 |
| 2026-02-25 | 27.24 | $27.32 | 614512 |
| 2026-02-24 | 27.17 | $27.64 | 659012 |
| 2026-02-23 | 27.03 | $27.70 | 586512 |
| 2026-02-20 | 26.85 | $27.49 | 624814 |
| 2026-02-19 | 26.68 | $27.06 | 620386 |
| 2026-02-18 | 26.57 | $27.22 | 583458 |
| 2026-02-17 | 26.42 | $26.92 | 722890 |
| 2026-02-13 | 26.30 | $25.99 | 561096 |
| 2026-02-12 | 26.35 | $25.50 | 803085 |
| 2026-02-11 | 26.52 | $26.02 | 541811 |
| 2026-02-10 | 26.60 | $26.48 | 326000 |
| 2026-02-09 | 26.60 | $26.43 | 309800 |
| 2026-02-06 | 26.61 | $26.38 | 399600 |
| 2026-02-05 | 26.63 | $26.10 | 483615 |
| 2026-02-04 | 26.70 | $26.26 | 393300 |
| 2026-02-03 | 26.76 | $26.75 | 304462 |
| 2026-02-02 | 26.72 | $26.79 | 372715 |
| 2026-01-30 | 26.66 | $26.70 | 419100 |
| 2026-01-29 | 26.60 | $26.70 | 355840 |
| 2026-01-28 | 26.54 | $26.52 | 332613 |
| 2026-01-27 | 26.50 | $26.09 | 308887 |
| 2026-01-26 | 26.55 | $26.19 | 233701 |
| 2026-01-23 | 26.58 | $26.41 | 327142 |
| 2026-01-22 | 26.56 | $26.67 | 229100 |
| 2026-01-21 | 26.49 | $26.91 | 278784 |
| 2026-01-20 | 26.35 | $26.61 | 224342 |
| 2026-01-16 | 26.24 | $26.84 | 399719 |
| 2026-01-15 | 26.07 | $27.12 | 248596 |
| 2026-01-14 | 25.82 | $27.02 | 502712 |
| 2026-01-13 | 25.54 | $26.90 | 592500 |
| 2026-01-12 | 25.24 | $25.97 | 265324 |
| 2026-01-09 | 25.09 | $25.81 | 240060 |
| 2026-01-08 | 24.95 | $25.72 | 297749 |
| 2026-01-07 | 24.81 | $25.71 | 523100 |
| 2026-01-06 | 24.65 | $24.83 | 311806 |
| 2026-01-05 | 24.65 | $24.71 | 293321 |
| 2026-01-02 | 24.67 | $24.67 | 331246 |
| 2025-12-31 | 24.71 | $24.95 | 470346 |
| 2025-12-30 | 24.70 | $24.67 | 255466 |
| 2025-12-29 | 24.75 | $24.74 | 253300 |
| 2025-12-26 | 24.80 | $24.52 | 272829 |
| 2025-12-24 | 24.90 | $24.34 | 222115 |
| 2025-12-23 | 25.06 | $24.37 | 377051 |
| 2025-12-22 | 25.24 | $24.88 | 460933 |
| 2025-12-19 | 25.34 | $25.15 | 536900 |
| 2025-12-18 | 25.40 | $25.30 | 340622 |
| 2025-12-17 | 25.44 | $25.46 | 226000 |
| 2025-12-16 | 25.46 | $25.25 | 329100 |
| 2025-12-15 | 25.52 | $25.47 | 291603 |
| 2025-12-12 | 25.54 | $25.56 | 421930 |
| 2025-12-11 | 25.56 | $25.39 | 343500 |
| 2025-12-10 | 25.61 | $25.19 | 247995 |
| 2025-12-09 | 25.71 | $25.37 | 302461 |
| 2025-12-08 | 25.79 | $25.38 | 455824 |
| 2025-12-05 | 25.88 | $25.29 | 445648 |
| 2025-12-04 | 26.01 | $25.83 | 417827 |
| 2025-12-03 | 26.04 | $25.94 | 496000 |
| 2025-12-02 | 26.05 | $25.41 | 421949 |
| 2025-12-01 | 26.18 | $25.19 | 632640 |
| 2025-11-28 | 26.37 | $25.37 | 477149 |
| 2025-11-26 | 26.55 | $26.27 | 797600 |
| 2025-11-25 | 26.58 | $26.39 | 494962 |
| 2025-11-24 | 26.57 | $26.38 | 480917 |
| 2025-11-21 | 26.57 | $26.90 | 469573 |
| 2025-11-20 | 26.46 | $26.41 | 354823 |
| 2025-11-19 | 26.43 | $26.52 | 323532 |
| 2025-11-18 | 26.37 | $26.56 | 304714 |
| 2025-11-17 | 26.29 | $26.54 | 434002 |
| 2025-11-14 | 26.19 | $26.39 | 403024 |
| 2025-11-13 | 26.12 | $26.04 | 626522 |
| 2025-11-12 | 26.10 | $25.03 | 1.0M |
| 2025-11-11 | 26.29 | $26.53 | 377969 |
| 2025-11-10 | 26.20 | $26.94 | 311300 |
| 2025-11-07 | 25.99 | $26.55 | 363746 |
| 2025-11-06 | 25.84 | $26.44 | 325900 |
| 2025-11-05 | 25.69 | $26.11 | 244812 |
| 2025-11-04 | 25.58 | $25.73 | 399403 |
| 2025-11-03 | 25.53 | $25.92 | 315942 |
| 2025-10-31 | 25.43 | $25.97 | 325129 |
| 2025-10-30 | 25.30 | $25.80 | 245200 |
| 2025-10-29 | 25.19 | $25.69 | 397419 |
| 2025-10-28 | 25.08 | $25.71 | 371720 |
| 2025-10-27 | 24.96 | $25.08 | 335400 |
| 2025-10-24 | 24.94 | $24.98 | 205200 |
| 2025-10-23 | 24.95 | $25.28 | 263065 |
| 2025-10-22 | 24.89 | $25.24 | 266187 |
| 2025-10-21 | 24.84 | $24.70 | 230544 |
| 2025-10-20 | 24.89 | $25.27 | 249054 |
| 2025-10-17 | 24.82 | $25.14 | 418752 |
| 2025-10-16 | 24.78 | $24.68 | 345646 |
| 2025-10-15 | 24.83 | $25.02 | 297700 |
| 2025-10-14 | 24.82 | $24.56 | 344600 |
| 2025-10-13 | 24.90 | $24.35 | 271610 |
| 2025-10-10 | 25.04 | $24.43 | 440334 |
| 2025-10-09 | 25.19 | $24.83 | 344699 |
| 2025-10-08 | 25.28 | $25.14 | 301617 |
| 2025-10-07 | 25.32 | $25.30 | 301683 |
| 2025-10-06 | 25.33 | $25.36 | 238722 |
| 2025-10-03 | 25.34 | $25.70 | 292561 |
| 2025-10-02 | 25.27 | $25.29 | 297500 |
| 2025-10-01 | 25.27 | $25.61 | 198355 |
| 2025-09-30 | 25.21 | $25.20 | 255534 |
| 2025-09-29 | 25.23 | $25.21 | 339600 |
| 2025-09-26 | 25.25 | $25.36 | 273835 |
| 2025-09-25 | 25.25 | $25.24 | 234600 |
| 2025-09-24 | 25.26 | $25.36 | 268543 |
| 2025-09-23 | 25.26 | $25.15 | 510347 |
| 2025-09-22 | 25.30 | $24.63 | 403844 |
| 2025-09-19 | 25.46 | $24.97 | 494544 |
| 2025-09-18 | 25.57 | $25.08 | 492000 |
| 2025-09-17 | 25.67 | $24.93 | 527800 |
| 2025-09-16 | 25.83 | $24.78 | 620972 |
| 2025-09-15 | 26.04 | $25.16 | 990969 |
| 2025-09-12 | 26.20 | $25.27 | 494945 |
| 2025-09-11 | 26.36 | $25.47 | 674900 |
| 2025-09-10 | 26.51 | $25.34 | 612600 |
| 2025-09-09 | 26.70 | $25.48 | 475300 |
| 2025-09-08 | 26.90 | $26.02 | 496700 |
| 2025-09-05 | 27.00 | $25.80 | 656398 |
| 2025-09-04 | 27.17 | $27.11 | 1.0M |
| 2025-09-03 | 27.08 | $26.66 | 750524 |
| 2025-09-02 | 27.06 | $26.72 | 705635 |
| 2025-08-29 | 27.03 | $27.25 | 507088 |
| 2025-08-28 | 26.87 | $27.41 | 512978 |
| 2025-08-27 | 26.65 | $27.17 | 572290 |
| 2025-08-26 | 26.44 | $26.77 | 322292 |
| 2025-08-25 | 26.27 | $26.82 | 486800 |
| 2025-08-22 | 26.06 | $26.79 | 471700 |
| 2025-08-21 | 25.82 | $26.60 | 706839 |
| 2025-08-20 | 25.58 | $25.83 | 619200 |
| 2025-08-19 | 25.46 | $24.95 | 330571 |
| 2025-08-18 | 25.50 | $25.31 | 318338 |
| 2025-08-15 | 25.47 | $25.05 | 270579 |
| 2025-08-14 | 25.48 | $25.23 | 384400 |
| 2025-08-13 | 25.45 | $25.63 | 582800 |
| 2025-08-12 | 25.33 | $25.34 | 265984 |
| 2025-08-11 | 25.25 | $25.26 | 239617 |
| 2025-08-08 | 25.17 | $25.40 | 348361 |
| 2025-08-07 | 25.04 | $25.38 | 913423 |
| 2025-08-06 | 24.89 | $25.36 | 344603 |
| 2025-08-05 | 24.72 | $25.55 | 401623 |
| 2025-08-04 | 24.48 | $25.36 | 607778 |
| 2025-08-01 | 24.23 | $24.99 | 327437 |
| 2025-07-31 | 24.02 | $25.07 | 398500 |
| 2025-07-30 | 23.76 | $25.12 | 462226 |
| 2025-07-29 | 23.44 | $25.56 | 1.1M |
| 2025-07-28 | 22.98 | $24.17 | 495421 |
| 2025-07-25 | 22.74 | $23.14 | 224800 |
| 2025-07-24 | 22.68 | $23.04 | 299900 |
| 2025-07-23 | 22.63 | $23.19 | 297422 |
| 2025-07-22 | 22.55 | $22.95 | 236498 |
| 2025-07-21 | 22.50 | $22.83 | 372044 |
| 2025-07-18 | 22.47 | $23.10 | 477848 |
| 2025-07-17 | 22.39 | $22.45 | 278300 |
| 2025-07-16 | 22.42 | $22.08 | 265163 |
| 2025-07-15 | 22.55 | $21.98 | 340900 |
| 2025-07-14 | 22.72 | $22.56 | 284269 |
| 2025-07-11 | 22.79 | $22.95 | 460228 |
| 2025-07-10 | 22.80 | $22.68 | 367602 |
| 2025-07-09 | 22.87 | $22.71 | 572054 |
| 2025-07-08 | 22.94 | $23.28 | 248999 |
| 2025-07-07 | 22.91 | $23.16 | 618134 |
| 2025-07-03 | 22.90 | $22.69 | 164700 |
| 2025-07-02 | 23.00 | $22.51 | 576244 |
| 2025-07-01 | 23.14 | $21.89 | 540968 |
| 2025-06-30 | 23.44 | $21.98 | 1.0M |
| 2025-06-27 | 23.77 | $22.99 | 812400 |
| 2025-06-26 | 23.95 | $23.40 | 441734 |
| 2025-06-25 | 24.06 | $23.47 | 322408 |
| 2025-06-24 | 24.18 | $23.66 | 359900 |
| 2025-06-23 | 24.28 | $23.83 | 478308 |
| 2025-06-20 | 24.35 | $24.00 | 310021 |
| 2025-06-18 | 24.40 | $24.40 | 265918 |
| 2025-06-17 | 24.37 | $24.57 | 346700 |
| 2025-06-16 | 24.31 | $24.60 | 404253 |
| 2025-06-13 | 24.22 | $24.61 | 460044 |
| 2025-06-12 | 24.11 | $24.15 | 490231 |
| 2025-06-11 | 24.09 | $23.72 | 258717 |
| 2025-06-10 | 24.14 | $23.62 | 404030 |
| 2025-06-09 | 24.23 | $23.64 | 429429 |
| 2025-06-06 | 24.33 | $23.95 | 388108 |
| 2025-06-05 | 24.38 | $24.74 | 515509 |
| 2025-06-04 | 24.26 | $24.88 | 468225 |
| 2025-06-03 | 24.10 | $24.55 | 344722 |
| 2025-06-02 | 23.97 | $24.37 | 293700 |
| 2025-05-30 | 23.87 | $23.90 | 332600 |
| 2025-05-29 | 23.84 | $23.81 | 206301 |
| 2025-05-28 | 23.83 | $23.99 | 437800 |
| 2025-05-27 | 23.78 | $23.31 | 297327 |
| 2025-05-23 | 23.86 | $22.92 | 416700 |
| 2025-05-22 | 24.04 | $22.62 | 437742 |
| 2025-05-21 | 24.31 | $22.39 | 857328 |
| 2025-05-20 | 24.66 | $24.40 | 288000 |
| 2025-05-19 | 24.65 | $24.87 | 207166 |
| 2025-05-16 | 24.53 | $24.76 | 257149 |
| 2025-05-15 | 24.41 | $24.68 | 248818 |
| 2025-05-14 | 24.29 | $24.62 | 312000 |
| 2025-05-13 | 24.15 | $24.34 | 318067 |
| 2025-05-12 | 24.05 | $24.12 | 283940 |
| 2025-05-09 | 23.98 | $24.06 | 180327 |
| 2025-05-08 | 23.91 | $23.91 | 224129 |
| 2025-05-07 | 23.85 | $23.98 | 271640 |
| 2025-05-06 | 23.77 | $23.88 | 170242 |
| 2025-05-05 | 23.69 | $23.87 | 244000 |
| 2025-05-02 | 23.59 | $24.02 | 327820 |
| 2025-05-01 | 23.45 | $23.66 | 273837 |
| 2025-04-30 | 23.36 | $23.59 | 290900 |
| 2025-04-29 | 23.27 | $23.96 | 231894 |
| 2025-04-28 | 23.08 | $23.66 | 207533 |
| 2025-04-25 | 22.93 | $23.53 | 310935 |
| 2025-04-24 | 22.77 | $23.76 | 242746 |
| 2025-04-23 | 22.54 | $23.35 | 239524 |
| 2025-04-22 | 22.36 | $23.05 | 269048 |
| 2025-04-21 | 22.21 | $22.75 | 282700 |
| 2025-04-17 | 22.11 | $23.28 | 287483 |
| 2025-04-16 | 21.87 | $22.82 | 287315 |
| 2025-04-15 | 21.70 | $22.48 | 187440 |
| 2025-04-14 | 21.57 | $22.36 | 242710 |
| 2025-04-11 | 21.45 | $22.47 | 385121 |
| 2025-04-10 | 21.29 | $21.40 | 583131 |
| 2025-04-09 | 21.33 | $21.76 | 798648 |
| 2025-04-08 | 21.30 | $20.21 | 779400 |
| 2025-04-07 | 21.60 | $20.55 | 942800 |
| 2025-04-04 | 21.88 | $20.39 | 1.2M |
| 2025-04-03 | 22.24 | $21.54 | 613808 |
| 2025-04-02 | 22.42 | $22.33 | 500145 |
| 2025-04-01 | 22.46 | $22.69 | 457547 |
| 2025-03-31 | 22.43 | $22.99 | 523200 |
| 2025-03-28 | 22.33 | $23.02 | 244100 |
| 2025-03-27 | 22.22 | $22.76 | 342100 |
| 2025-03-26 | 22.14 | $22.58 | 188400 |
| 2025-03-25 | 22.10 | $22.51 | 268500 |
| 2025-03-24 | 22.06 | $22.53 | 270193 |
| 2025-03-21 | 22.01 | $22.37 | 440027 |
| 2025-03-20 | 21.99 | $22.94 | 271500 |
| 2025-03-19 | 21.86 | $22.94 | 466761 |
| 2025-03-18 | 21.70 | $22.54 | 276049 |
| 2025-03-17 | 21.61 | $22.40 | 429200 |
| 2025-03-14 | 21.54 | $21.79 | 412442 |
| 2025-03-13 | 21.59 | $21.97 | 320812 |
| 2025-03-12 | 21.62 | $21.73 | 434108 |
| 2025-03-11 | 21.70 | $21.83 | 653933 |
| 2025-03-10 | 21.79 | $21.84 | 864300 |
| 2025-03-07 | 21.89 | $21.85 | 465645 |
| 2025-03-06 | 22.01 | $21.56 | 649431 |
| 2025-03-05 | 22.22 | $21.46 | 877351 |
| 2025-03-04 | 22.49 | $22.00 | 625602 |
| 2025-03-03 | 22.69 | $21.65 | 694168 |
| 2025-02-28 | 23.00 | $22.00 | 964300 |
| 2025-02-27 | 23.30 | $21.87 | 1.2M |
| 2025-02-26 | 23.67 | $22.77 | 698655 |
| 2025-02-25 | 23.91 | $22.95 | 428759 |
| 2025-02-24 | 24.16 | $23.11 | 600700 |
| 2025-02-21 | 24.41 | $23.31 | 568900 |
| 2025-02-20 | 24.67 | $22.92 | 728200 |
| 2025-02-19 | 25.05 | $24.68 | 1.0M |
| 2025-02-18 | 25.12 | $23.80 | 1.1M |
| 2025-02-14 | 25.38 | $24.84 | 301128 |
| 2025-02-13 | 25.47 | $24.72 | 384108 |
| 2025-02-12 | 25.60 | $24.93 | 318710 |
| 2025-02-11 | 25.70 | $25.13 | 232200 |
| 2025-02-10 | 25.77 | $25.25 | 325723 |
| 2025-02-07 | 25.82 | $24.96 | 483767 |
| 2025-02-06 | 25.94 | $25.11 | 662781 |
| 2025-02-05 | 26.05 | $25.98 | 478700 |
| 2025-02-04 | 25.98 | $26.03 | 645033 |
| 2025-02-03 | 25.89 | $25.72 | 431850 |
| 2025-01-31 | 25.85 | $25.51 | 296812 |
| 2025-01-30 | 25.84 | $25.87 | 387522 |
| 2025-01-29 | 25.74 | $25.96 | 297000 |
| 2025-01-28 | 25.61 | $25.43 | 325400 |
| 2025-01-27 | 25.57 | $25.11 | 477349 |
| 2025-01-24 | 25.58 | $25.21 | 400617 |
| 2025-01-23 | 25.57 | $25.83 | 436435 |
| 2025-01-22 | 25.42 | $25.69 | 460249 |
| 2025-01-21 | 25.27 | $25.33 | 575100 |
| 2025-01-17 | 25.17 | $25.09 | 385793 |
| 2025-01-16 | 25.10 | $25.77 | 298236 |
| 2025-01-15 | 24.88 | $26.35 | 286100 |
| 2025-01-14 | 24.49 | $26.05 | 436414 |
| 2025-01-13 | 24.09 | $25.60 | 502042 |
| 2025-01-10 | 23.73 | $25.96 | 847124 |
| 2025-01-08 | 23.23 | $24.55 | 291947 |
| 2025-01-07 | 22.94 | $24.38 | 330654 |
| 2025-01-06 | 22.65 | $24.14 | 347900 |
| 2025-01-03 | 22.36 | $24.14 | 440068 |
| 2025-01-02 | 22.02 | $24.28 | 726205 |
| 2024-12-31 | 21.61 | $22.94 | 476949 |
| 2024-12-30 | 21.41 | $22.22 | 477100 |
| 2024-12-27 | 21.34 | $21.81 | 334039 |
| 2024-12-26 | 21.36 | $21.72 | 370661 |
| 2024-12-24 | 21.39 | $21.93 | 306721 |
| 2024-12-23 | 21.40 | $21.91 | 317951 |
| 2024-12-20 | 21.42 | $21.33 | 477687 |
| 2024-12-19 | 21.57 | $21.13 | 416100 |
| 2024-12-18 | 21.79 | $21.27 | 483067 |
| 2024-12-17 | 22.02 | $21.39 | 525700 |
| 2024-12-16 | 22.28 | $21.35 | 914516 |
| 2024-12-13 | 22.58 | $22.29 | 283325 |
| 2024-12-12 | 22.75 | $22.27 | 359284 |
| 2024-12-11 | 22.94 | $22.02 | 438372 |
| 2024-12-10 | 23.23 | $22.84 | 363305 |
| 2024-12-09 | 23.40 | $22.39 | 469886 |
| 2024-12-06 | 23.69 | $21.93 | 801431 |
| 2024-12-05 | 24.13 | $22.64 | 653511 |
| 2024-12-04 | 24.49 | $23.51 | 360229 |
| 2024-12-03 | 24.73 | $23.72 | 398100 |
| 2024-12-02 | 24.96 | $23.55 | 468710 |
| 2024-11-29 | 25.26 | $24.14 | 220200 |
| 2024-11-27 | 25.49 | $24.01 | 579269 |
| 2024-11-26 | 25.79 | $25.75 | 422627 |
| 2024-11-25 | 25.76 | $26.15 | 419000 |
| 2024-11-22 | 25.64 | $26.34 | 272645 |
| 2024-11-21 | 25.47 | $26.18 | 384900 |
| 2024-11-20 | 25.29 | $26.50 | 354543 |
| 2024-11-19 | 25.02 | $26.42 | 260300 |
| 2024-11-18 | 24.73 | $25.94 | 417010 |
| 2024-11-15 | 24.48 | $25.30 | 325090 |
| 2024-11-14 | 24.34 | $25.57 | 426122 |
| 2024-11-13 | 24.11 | $25.65 | 652710 |
| 2024-11-12 | 23.84 | $24.82 | 766500 |
| 2024-11-11 | 23.70 | $23.93 | 373977 |
| 2024-11-08 | 23.73 | $23.82 | 288000 |
| 2024-11-07 | 23.79 | $24.14 | 313349 |
| 2024-11-06 | 23.80 | $23.80 | 507340 |
| 2024-11-05 | 23.88 | $23.11 | 527900 |
| 2024-11-04 | 24.13 | $23.02 | 673821 |
| 2024-11-01 | 24.44 | $24.24 | 217029 |
| 2024-10-31 | 24.55 | $24.50 | 232300 |
| 2024-10-30 | 24.62 | $24.26 | 308900 |
| 2024-10-29 | 24.76 | $24.38 | 303527 |
| 2024-10-28 | 24.89 | $24.66 | 242731 |
| 2024-10-25 | 25.00 | $24.56 | 247000 |
| 2024-10-24 | 25.14 | $24.54 | 326383 |
| 2024-10-23 | 25.31 | $24.55 | 463600 |
| 2024-10-22 | 25.51 | $25.05 | 243631 |
| 2024-10-21 | 25.64 | $25.22 | 211348 |
| 2024-10-18 | 25.75 | $25.52 | 154810 |
| 2024-10-17 | 25.82 | $25.45 | 223100 |
| 2024-10-16 | 25.91 | $25.74 | 208449 |
| 2024-10-15 | 25.96 | $25.27 | 343512 |
| 2024-10-14 | 26.12 | $25.90 | 179572 |
| 2024-10-11 | 26.17 | $25.96 | 155100 |
| 2024-10-10 | 26.22 | $26.15 | 110858 |
| 2024-10-09 | 26.23 | $26.16 | 171440 |
| 2024-10-08 | 26.25 | $26.62 | 169800 |
| 2024-10-07 | 26.17 | $26.93 | 260851 |
| 2024-10-04 | 26.01 | $26.41 | 186856 |
| 2024-10-03 | 25.94 | $26.27 | 231100 |
| 2024-10-02 | 25.88 | $25.92 | 219298 |
| 2024-10-01 | 25.89 | $25.54 | 242659 |
| 2024-09-30 | 25.98 | $25.44 | 301820 |
| 2024-09-27 | 26.11 | $25.92 | 255002 |
| 2024-09-26 | 26.16 | $26.53 | 330200 |
| 2024-09-25 | 26.10 | $25.81 | 190263 |
| 2024-09-24 | 26.17 | $26.32 | 156100 |
| 2024-09-23 | 26.14 | $26.02 | 293200 |
| 2024-09-20 | 26.18 | $26.14 | 400815 |
| 2024-09-19 | 26.19 | $26.91 | 300511 |
| 2024-09-18 | 26.05 | $26.44 | 307200 |
| 2024-09-17 | 25.99 | $26.60 | 230300 |
| 2024-09-16 | 25.88 | $26.54 | 178834 |
| 2024-09-13 | 25.76 | $26.22 | 177400 |
| 2024-09-12 | 25.70 | $25.91 | 195000 |
| 2024-09-11 | 25.70 | $25.42 | 190633 |
| 2024-09-10 | 25.80 | $25.10 | 356706 |
| 2024-09-09 | 25.98 | $25.26 | 263053 |
| 2024-09-06 | 26.17 | $25.23 | 255900 |
| 2024-09-05 | 26.39 | $25.48 | 225247 |
| 2024-09-04 | 26.59 | $25.94 | 284927 |
| 2024-09-03 | 26.73 | $26.12 | 588322 |
| 2024-08-30 | 26.85 | $26.66 | 288539 |
| 2024-08-29 | 26.88 | $26.39 | 238649 |
| 2024-08-28 | 26.97 | $27.10 | 330100 |
| 2024-08-27 | 26.92 | $27.61 | 225000 |
| 2024-08-26 | 26.76 | $27.31 | 247600 |
| 2024-08-23 | 26.64 | $27.33 | 230100 |
| 2024-08-22 | 26.49 | $26.62 | 222501 |
| 2024-08-21 | 26.46 | $26.86 | 217443 |
| 2024-08-20 | 26.38 | $26.78 | 240841 |
| 2024-08-19 | 26.31 | $27.32 | 255442 |
| 2024-08-16 | 26.11 | $27.06 | 311200 |
| 2024-08-15 | 25.94 | $26.81 | 445200 |
| 2024-08-14 | 25.79 | $25.87 | 468234 |
| 2024-08-13 | 25.82 | $25.95 | 258200 |
| 2024-08-12 | 25.83 | $26.08 | 180146 |
| 2024-08-09 | 25.83 | $26.01 | 141000 |
| 2024-08-08 | 25.84 | $25.98 | 126200 |
| 2024-08-07 | 25.87 | $25.51 | 217795 |
| 2024-08-06 | 26.00 | $25.23 | 297300 |
| 2024-08-05 | 26.21 | $25.02 | 440343 |
| 2024-08-02 | 26.50 | $25.69 | 307001 |
| 2024-08-01 | 26.70 | $26.53 | 242356 |
| 2024-07-31 | 26.76 | $26.90 | 193320 |
| 2024-07-30 | 26.75 | $26.83 | 155600 |
| 2024-07-29 | 26.75 | $26.64 | 186547 |
| 2024-07-26 | 26.79 | $26.58 | 193000 |
| 2024-07-25 | 26.86 | $26.55 | 209134 |
| 2024-07-24 | 26.94 | $26.74 | 190900 |
| 2024-07-23 | 26.99 | $27.44 | 191637 |
| 2024-07-22 | 26.91 | $27.45 | 233500 |
| 2024-07-19 | 26.81 | $26.93 | 149554 |
| 2024-07-18 | 26.81 | $27.08 | 190700 |
| 2024-07-17 | 26.77 | $27.24 | 216238 |
| 2024-07-16 | 26.70 | $27.15 | 212632 |
| 2024-07-15 | 26.64 | $26.86 | 236838 |
| 2024-07-12 | 26.63 | $26.34 | 193500 |
| 2024-07-11 | 26.73 | $26.40 | 282800 |
| 2024-07-10 | 26.83 | $26.81 | 193538 |
| 2024-07-09 | 26.87 | $26.41 | 175050 |
| 2024-07-08 | 27.00 | $26.32 | 275332 |
| 2024-07-05 | 27.17 | $27.00 | 177600 |
| 2024-07-03 | 27.22 | $27.37 | 115300 |
| 2024-07-02 | 27.21 | $27.09 | 185229 |
| 2024-07-01 | 27.25 | $26.99 | 324034 |
| 2024-06-28 | 27.33 | $27.04 | 776000 |
| 2024-06-27 | 27.40 | $27.98 | 156400 |
| 2024-06-26 | 27.29 | $28.02 | 213333 |
| 2024-06-25 | 27.16 | $27.96 | 180884 |
| 2024-06-24 | 27.02 | $27.80 | 316800 |
| 2024-06-21 | 26.88 | $27.46 | 435600 |
| 2024-06-20 | 26.81 | $27.03 | 710400 |
| 2024-06-18 | 26.81 | $25.83 | 152430 |
| 2024-06-17 | 27.07 | $25.72 | 206900 |
| 2024-06-14 | 27.39 | $25.85 | 253147 |
| 2024-06-13 | 27.75 | $26.12 | 266741 |
| 2024-06-12 | 28.10 | $26.79 | 237900 |
| 2024-06-11 | 28.37 | $26.62 | 298223 |
| 2024-06-10 | 28.71 | $27.34 | 252900 |
| 2024-06-07 | 28.96 | $28.05 | 393238 |
| 2024-06-06 | 29.09 | $28.46 | 199931 |
| 2024-06-05 | 29.16 | $28.65 | 216600 |
| 2024-06-04 | 29.19 | $28.50 | 247500 |
| 2024-06-03 | 29.25 | $28.60 | 269229 |
| 2024-05-31 | 29.30 | $28.74 | 296400 |
| 2024-05-30 | 29.32 | $28.85 | 218047 |
| 2024-05-29 | 29.32 | $28.64 | 349900 |
| 2024-05-28 | 29.36 | $28.90 | 399215 |
| 2024-05-24 | 29.34 | $29.43 | 537600 |
| 2024-05-23 | 29.21 | $28.52 | 511298 |
| 2024-05-22 | 29.23 | $29.03 | 297700 |
| 2024-05-21 | 29.15 | $29.66 | 248719 |
| 2024-05-20 | 28.91 | $29.38 | 279724 |
| 2024-05-17 | 28.69 | $29.43 | 287400 |
| 2024-05-16 | 28.42 | $29.22 | 199314 |
| 2024-05-15 | 28.14 | $28.89 | 190644 |
| 2024-05-14 | 27.88 | $28.78 | 203600 |
| 2024-05-13 | 27.60 | $28.68 | 361222 |
| 2024-05-10 | 27.29 | $28.53 | 403921 |
| 2024-05-09 | 26.96 | $27.93 | 436800 |
| 2024-05-08 | 26.71 | $27.61 | 209895 |
| 2024-05-07 | 26.47 | $26.99 | 202336 |
| 2024-05-06 | 26.32 | $26.82 | 289200 |
| 2024-05-03 | 26.19 | $26.60 | 186251 |
| 2024-05-02 | 26.08 | $26.51 | 240128 |
| 2024-05-01 | 25.97 | $26.09 | 305782 |
| 2024-04-30 | 25.93 | $26.01 | 202438 |
| 2024-04-29 | 25.90 | $26.37 | 202200 |
| 2024-04-26 | 25.79 | $26.15 | 147200 |
| 2024-04-25 | 25.70 | $26.10 | 172911 |
| 2024-04-24 | 25.62 | $25.90 | 165900 |
| 2024-04-23 | 25.56 | $25.96 | 214200 |
| 2024-04-22 | 25.48 | $25.80 | 200517 |
| 2024-04-19 | 25.42 | $25.79 | 252100 |
| 2024-04-18 | 25.35 | $25.38 | 261720 |
| 2024-04-17 | 25.36 | $25.51 | 245311 |
| 2024-04-16 | 25.35 | $25.31 | 332900 |
| 2024-04-15 | 25.38 | $25.18 | 266230 |
| 2024-04-12 | 25.44 | $25.44 | 251230 |
| 2024-04-11 | 25.45 | $25.67 | 198700 |
| 2024-04-10 | 25.42 | $25.32 | 233434 |
| 2024-04-09 | 25.46 | $25.56 | 188600 |
| 2024-04-08 | 25.46 | $25.60 | 226041 |
| 2024-04-05 | 25.44 | $25.71 | 146977 |
| 2024-04-04 | 25.41 | $25.89 | 212448 |
| 2024-04-03 | 25.33 | $26.30 | 342708 |
| 2024-04-02 | 25.15 | $25.92 | 240546 |
| 2024-04-01 | 25.03 | $25.68 | 221900 |
| 2024-03-28 | 24.94 | $25.43 | 278371 |
| 2024-03-27 | 24.89 | $25.22 | 249443 |
| 2024-03-26 | 24.88 | $25.03 | 222335 |
| 2024-03-25 | 24.91 | $25.22 | 162115 |
| 2024-03-22 | 24.91 | $25.14 | 215605 |
| 2024-03-21 | 24.93 | $25.36 | 271300 |
| 2024-03-20 | 24.91 | $25.19 | 304855 |
| 2024-03-19 | 24.93 | $25.38 | 237800 |
| 2024-03-18 | 24.91 | $25.26 | 354049 |
| 2024-03-15 | 24.92 | $25.41 | 284746 |
| 2024-03-14 | 24.90 | $25.57 | 201961 |
| 2024-03-13 | 24.86 | $25.62 | 233968 |
| 2024-03-12 | 24.80 | $25.52 | 304180 |
| 2024-03-11 | 24.75 | $25.49 | 259100 |
| 2024-03-08 | 24.72 | $25.49 | 407837 |
| 2024-03-07 | 24.68 | $25.39 | 292804 |
| 2024-03-06 | 24.66 | $25.09 | 474540 |
| 2024-03-05 | 24.72 | $24.93 | 465800 |
| 2024-03-04 | 24.82 | $24.85 | 452014 |
| 2024-03-01 | 24.96 | $25.41 | 279910 |
| 2024-02-29 | 25.01 | $25.24 | 433119 |
| 2024-02-28 | 25.12 | $25.20 | 975838 |
| 2024-02-27 | 25.26 | $24.37 | 672616 |
| 2024-02-26 | 25.61 | $24.87 | 575100 |
| 2024-02-23 | 25.91 | $25.31 | 475240 |
| 2024-02-22 | 26.18 | $25.21 | 572228 |
| 2024-02-21 | 26.51 | $26.50 | 528000 |
| 2024-02-20 | 26.64 | $26.68 | 430500 |
| 2024-02-16 | 26.75 | $26.82 | 381421 |
| 2024-02-15 | 26.86 | $27.01 | 475980 |
| 2024-02-14 | 26.95 | $26.30 | 331800 |
| 2024-02-13 | 27.21 | $26.18 | 386400 |
| 2024-02-12 | 27.55 | $26.49 | 388508 |
| 2024-02-09 | 27.88 | $25.90 | 692759 |
| 2024-02-08 | 28.39 | $26.17 | 699313 |
| 2024-02-07 | 28.93 | $26.83 | 1.5M |
| 2024-02-06 | 29.41 | $28.44 | 352620 |
| 2024-02-05 | 29.65 | $28.48 | 454200 |
| 2024-02-02 | 29.90 | $28.81 | 571700 |
| 2024-02-01 | 30.14 | $29.92 | 189210 |
| 2024-01-31 | 30.17 | $29.97 | 201783 |
| 2024-01-30 | 30.20 | $30.39 | 205953 |
| 2024-01-29 | 30.15 | $30.31 | 184833 |
| 2024-01-26 | 30.10 | $30.60 | 190000 |
| 2024-01-25 | 29.98 | $30.37 | 300745 |
| 2024-01-24 | 29.89 | $29.98 | 247731 |
| 2024-01-23 | 29.87 | $29.95 | 491879 |
| 2024-01-22 | 29.86 | $29.40 | 248500 |
| 2024-01-19 | 29.95 | $29.57 | 226528 |
| 2024-01-18 | 30.03 | $29.66 | 203500 |
| 2024-01-17 | 30.10 | $29.51 | 256400 |
| 2024-01-16 | 30.21 | $29.74 | 255204 |
| 2024-01-12 | 30.29 | $30.28 | 179608 |
| 2024-01-11 | 30.26 | $30.18 | 439701 |
| 2024-01-10 | 30.26 | $30.00 | 310028 |
| 2024-01-09 | 30.28 | $30.44 | 255328 |
| 2024-01-08 | 30.22 | $30.84 | 357425 |
| 2024-01-05 | 30.07 | $31.27 | 371757 |
| 2024-01-04 | 29.79 | $30.77 | 367843 |
| 2024-01-03 | 29.58 | $30.53 | 634404 |
| 2024-01-02 | 29.38 | $30.02 | 460900 |
| 2023-12-29 | 29.26 | $29.06 | 342940 |
| 2023-12-28 | 29.33 | $29.19 | 297635 |
| 2023-12-27 | 29.38 | $29.55 | 201663 |
| 2023-12-26 | 29.36 | $29.85 | 285559 |
| 2023-12-22 | 29.27 | $30.08 | 184436 |
| 2023-12-21 | 29.13 | $29.89 | 185400 |
| 2023-12-20 | 29.00 | $29.67 | 251045 |
| 2023-12-19 | 28.90 | $29.90 | 203600 |
| 2023-12-18 | 28.74 | $29.57 | 253421 |
| 2023-12-15 | 28.63 | $29.19 | 447617 |
| 2023-12-14 | 28.59 | $28.98 | 293820 |
| 2023-12-13 | 28.58 | $28.74 | 273126 |
| 2023-12-12 | 28.63 | $28.17 | 384020 |
| 2023-12-11 | 28.80 | $28.29 | 268300 |
| 2023-12-08 | 28.99 | $28.71 | 216400 |
| 2023-12-07 | 29.12 | $28.32 | 424415 |
| 2023-12-06 | 29.36 | $28.45 | 439797 |
| 2023-12-05 | 29.61 | $28.65 | 376131 |
| 2023-12-04 | 29.86 | $28.98 | 283126 |
| 2023-12-01 | 30.08 | $29.32 | 227300 |
| 2023-11-30 | 30.27 | $29.02 | 498180 |
| 2023-11-29 | 30.56 | $29.52 | 479907 |
| 2023-11-28 | 30.78 | $29.23 | 506359 |
| 2023-11-27 | 31.11 | $30.12 | 425209 |
| 2023-11-24 | 31.29 | $31.53 | 309700 |
| 2023-11-22 | 31.21 | $31.28 | 434299 |
| 2023-11-21 | 31.17 | $30.92 | 379785 |
| 2023-11-20 | 31.19 | $31.17 | 385721 |
| 2023-11-17 | 31.16 | $31.46 | 428205 |
| 2023-11-16 | 31.07 | $30.91 | 180604 |
| 2023-11-15 | 31.07 | $31.20 | 318704 |
| 2023-11-14 | 31.02 | $31.49 | 327178 |
| 2023-11-13 | 30.89 | $31.19 | 177900 |
| 2023-11-10 | 30.80 | $30.78 | 208227 |
| 2023-11-09 | 30.78 | $30.77 | 192915 |
| 2023-11-08 | 30.76 | $30.40 | 512323 |
| 2023-11-07 | 30.82 | $30.64 | 197536 |
| 2023-11-06 | 30.83 | $31.23 | 214807 |
| 2023-11-03 | 30.72 | $31.10 | 207700 |
| 2023-11-02 | 30.62 | $31.17 | 233920 |
| 2023-11-01 | 30.49 | $30.76 | 153212 |
| 2023-10-31 | 30.42 | $30.54 | 133012 |
| 2023-10-30 | 30.38 | $30.21 | 144932 |
| 2023-10-27 | 30.41 | $30.30 | 116035 |
| 2023-10-26 | 30.42 | $30.36 | 129642 |
| 2023-10-25 | 30.42 | $30.58 | 116451 |
| 2023-10-24 | 30.38 | $30.50 | 157400 |
| 2023-10-23 | 30.34 | $30.18 | 178202 |
| 2023-10-20 | 30.37 | $30.36 | 178236 |
| 2023-10-19 | 30.36 | $30.51 | 198967 |
| 2023-10-18 | 30.32 | $31.18 | 264740 |
| 2023-10-17 | 30.13 | $31.05 | 199723 |
| 2023-10-16 | 29.93 | $30.89 | 177647 |
| 2023-10-13 | 29.74 | $30.75 | 211000 |
| 2023-10-12 | 29.55 | $30.09 | 215117 |
| 2023-10-11 | 29.47 | $30.09 | 259096 |
| 2023-10-10 | 29.38 | $30.18 | 278693 |
| 2023-10-09 | 29.26 | $29.94 | 811466 |
| 2023-10-06 | 29.17 | $29.11 | 213041 |
| 2023-10-05 | 29.25 | $29.03 | 334310 |
| 2023-10-04 | 29.36 | $28.24 | 397400 |
| 2023-10-03 | 29.65 | $28.77 | 332008 |
| 2023-10-02 | 29.88 | $29.19 | 469735 |
| 2023-09-29 | 30.06 | $30.16 | 275800 |
| 2023-09-28 | 30.07 | $30.58 | 239200 |
| 2023-09-27 | 29.99 | $30.29 | 145246 |
| 2023-09-26 | 29.97 | $30.22 | 157601 |
| 2023-09-25 | 29.95 | $30.20 | 146700 |
| 2023-09-22 | 29.94 | $30.05 | 182822 |
| 2023-09-21 | 29.96 | $29.85 | 163000 |
| 2023-09-20 | 30.03 | $29.94 | 139400 |
| 2023-09-19 | 30.10 | $30.08 | 215300 |
| 2023-09-18 | 30.14 | $30.16 | 246261 |
| 2023-09-15 | 30.18 | $29.96 | 216300 |
| 2023-09-14 | 30.27 | $30.28 | 163500 |
| 2023-09-13 | 30.31 | $29.83 | 229844 |
| 2023-09-12 | 30.45 | $30.14 | 311200 |
| 2023-09-11 | 30.56 | $30.30 | 190145 |
| 2023-09-08 | 30.64 | $30.71 | 147208 |
| 2023-09-07 | 30.66 | $30.34 | 199100 |
| 2023-09-06 | 30.76 | $30.26 | 154622 |
| 2023-09-05 | 30.89 | $30.26 | 235858 |
| 2023-09-01 | 31.04 | $30.70 | 260975 |
| 2023-08-31 | 31.12 | $30.28 | 286118 |
| 2023-08-30 | 31.31 | $30.90 | 239300 |
| 2023-08-29 | 31.40 | $31.70 | 424500 |
| 2023-08-28 | 31.34 | $31.42 | 252300 |
| 2023-08-25 | 31.32 | $30.92 | 201443 |
| 2023-08-24 | 31.40 | $30.78 | 186748 |
| 2023-08-23 | 31.53 | $30.98 | 205332 |
| 2023-08-22 | 31.63 | $31.39 | 176709 |
| 2023-08-21 | 31.67 | $30.97 | 282248 |
| 2023-08-18 | 31.80 | $31.23 | 208634 |
| 2023-08-17 | 31.89 | $30.99 | 189500 |
| 2023-08-16 | 32.05 | $30.90 | 810754 |
| 2023-08-15 | 32.25 | $31.93 | 238890 |
| 2023-08-14 | 32.26 | $32.15 | 232200 |
| 2023-08-11 | 32.22 | $32.29 | 201519 |
| 2023-08-10 | 32.14 | $32.22 | 179737 |
| 2023-08-09 | 32.07 | $32.90 | 399517 |
| 2023-08-08 | 31.83 | $32.45 | 175700 |
| 2023-08-07 | 31.65 | $32.11 | 218887 |
| 2023-08-04 | 31.51 | $31.80 | 208723 |
| 2023-08-03 | 31.42 | $32.27 | 257613 |
| 2023-08-02 | 31.20 | $31.61 | 316332 |
| 2023-08-01 | 31.09 | $31.73 | 194903 |
| 2023-07-31 | 30.93 | $31.82 | 251382 |
| 2023-07-28 | 30.73 | $31.47 | 332500 |
| 2023-07-27 | 30.58 | $30.71 | 180811 |
| 2023-07-26 | 30.55 | $30.73 | 157400 |
| 2023-07-25 | 30.52 | $30.79 | 192600 |
| 2023-07-24 | 30.47 | $30.58 | 193449 |
| 2023-07-21 | 30.46 | $30.08 | 272342 |
| 2023-07-20 | 30.55 | $30.39 | 161700 |
| 2023-07-19 | 30.59 | $30.48 | 246681 |
| 2023-07-18 | 30.62 | $30.77 | 187102 |
| 2023-07-17 | 30.60 | $30.88 | 257716 |
| 2023-07-14 | 30.54 | $30.57 | 226623 |
| 2023-07-13 | 30.55 | $31.12 | 158072 |
| 2023-07-12 | 30.44 | $30.99 | 194168 |
| 2023-07-11 | 30.34 | $30.82 | 178265 |
| 2023-07-10 | 30.26 | $30.43 | 222093 |
| 2023-07-07 | 30.25 | $30.58 | 219763 |
| 2023-07-06 | 30.21 | $30.44 | 304745 |
| 2023-07-05 | 30.19 | $30.75 | 236402 |
| 2023-07-03 | 30.11 | $30.66 | 114000 |
| 2023-06-30 | 30.04 | $30.53 | 238100 |
| 2023-06-29 | 29.98 | $30.33 | 163089 |
| 2023-06-28 | 29.96 | $29.90 | 347259 |
| 2023-06-27 | 30.03 | $29.61 | 411171 |
| 2023-06-26 | 30.18 | $29.99 | 287419 |
| 2023-06-23 | 30.27 | $30.07 | 1.0M |
| 2023-06-22 | 30.36 | $30.52 | 220362 |
| 2023-06-21 | 30.38 | $30.88 | 179700 |
| 2023-06-20 | 30.32 | $30.58 | 215195 |
| 2023-06-16 | 30.32 | $31.05 | 274145 |
| 2023-06-15 | 30.23 | $31.22 | 242200 |
| 2023-06-14 | 30.08 | $30.95 | 336159 |
| 2023-06-13 | 29.98 | $30.33 | 277627 |
| 2023-06-12 | 29.99 | $30.09 | 386900 |
| 2023-06-09 | 30.06 | $30.26 | 233600 |
| 2023-06-08 | 30.11 | $30.20 | 257254 |
| 2023-06-07 | 30.19 | $30.50 | 346060 |
| 2023-06-06 | 30.22 | $30.42 | 321200 |
| 2023-06-05 | 30.27 | $30.36 | 304827 |
| 2023-06-02 | 30.35 | $30.87 | 302108 |
| 2023-06-01 | 30.35 | $30.17 | 268267 |
| 2023-05-31 | 30.49 | $29.79 | 431648 |
| 2023-05-30 | 30.75 | $30.40 | 329000 |
| 2023-05-26 | 30.92 | $31.20 | 331162 |
| 2023-05-25 | 30.95 | $30.63 | 317306 |
| 2023-05-24 | 31.12 | $31.22 | 253727 |
| 2023-05-23 | 31.19 | $31.25 | 290100 |
| 2023-05-22 | 31.27 | $31.25 | 386134 |
| 2023-05-19 | 31.37 | $30.99 | 349923 |
| 2023-05-18 | 31.55 | $30.78 | 343142 |
| 2023-05-17 | 31.80 | $30.23 | 1.1M |
| 2023-05-16 | 32.21 | $30.49 | 798681 |
| 2023-05-15 | 32.64 | $32.34 | 323019 |
| 2023-05-12 | 32.75 | $32.94 | 235861 |
| 2023-05-11 | 32.76 | $32.82 | 308358 |
| 2023-05-10 | 32.79 | $32.38 | 290359 |
| 2023-05-09 | 32.92 | $32.21 | 227744 |
| 2023-05-08 | 33.11 | $32.43 | 354226 |
| 2023-05-05 | 33.28 | $32.19 | 548600 |
| 2023-05-04 | 33.54 | $31.53 | 734374 |
| 2023-05-03 | 33.97 | $32.50 | 384527 |
| 2023-05-02 | 34.28 | $33.45 | 339219 |
| 2023-05-01 | 34.42 | $34.08 | 256449 |
| 2023-04-28 | 34.46 | $34.41 | 271900 |
| 2023-04-27 | 34.43 | $34.40 | 401712 |
| 2023-04-26 | 34.40 | $33.44 | 316160 |
| 2023-04-25 | 34.57 | $33.74 | 265462 |
| 2023-04-24 | 34.69 | $34.37 | 487226 |
| 2023-04-21 | 34.70 | $34.22 | 306400 |
| 2023-04-20 | 34.74 | $34.89 | 212206 |
| 2023-04-19 | 34.64 | $35.06 | 299265 |
| 2023-04-18 | 34.48 | $35.47 | 350000 |
| 2023-04-17 | 34.21 | $35.35 | 440307 |
| 2023-04-14 | 33.93 | $35.14 | 379282 |
| 2023-04-13 | 33.63 | $35.16 | 499900 |
| 2023-04-12 | 33.28 | $33.86 | 460096 |
| 2023-04-11 | 33.16 | $33.81 | 457178 |
| 2023-04-10 | 33.02 | $33.69 | 600300 |
| 2023-04-06 | 32.88 | $33.42 | 1.6M |
| 2023-04-05 | 32.78 | $32.64 | 257060 |
| 2023-04-04 | 32.83 | $32.48 | 279863 |
| 2023-04-03 | 32.92 | $33.12 | 464277 |
| 2023-03-31 | 32.90 | $33.58 | 350228 |
| 2023-03-30 | 32.77 | $33.00 | 257957 |
| 2023-03-29 | 32.74 | $33.03 | 352384 |
| 2023-03-28 | 32.71 | $32.61 | 168148 |
| 2023-03-27 | 32.76 | $32.54 | 273035 |
| 2023-03-24 | 32.83 | $32.49 | 267038 |
| 2023-03-23 | 32.93 | $32.85 | 381170 |
| 2023-03-22 | 32.97 | $33.05 | 364865 |
| 2023-03-21 | 32.98 | $33.64 | 453546 |
| 2023-03-20 | 32.86 | $32.30 | 459501 |
| 2023-03-17 | 33.01 | $30.89 | 697862 |
| 2023-03-16 | 33.48 | $31.46 | 540500 |
| 2023-03-15 | 33.90 | $31.65 | 751484 |
| 2023-03-14 | 34.35 | $33.41 | 305264 |
| 2023-03-13 | 34.50 | $32.92 | 484000 |
| 2023-03-10 | 34.78 | $33.39 | 380900 |
| 2023-03-09 | 34.99 | $34.02 | 326637 |
| 2023-03-08 | 35.11 | $34.83 | 381136 |
| 2023-03-07 | 35.06 | $34.63 | 383822 |
| 2023-03-06 | 35.05 | $35.00 | 457034 |
| 2023-03-03 | 34.95 | $35.63 | 374026 |
| 2023-03-02 | 34.70 | $34.97 | 297701 |
| 2023-03-01 | 34.54 | $34.59 | 241212 |
| 2023-02-28 | 34.43 | $34.69 | 340900 |
| 2023-02-27 | 34.27 | $34.92 | 574100 |
| 2023-02-24 | 34.04 | $34.24 | 554700 |
| 2023-02-23 | 33.91 | $34.35 | 664908 |
| 2023-02-22 | 33.73 | $33.63 | 902400 |
| 2023-02-21 | 33.67 | $34.66 | 908300 |
| 2023-02-17 | 33.38 | $34.92 | 577400 |
| 2023-02-16 | 32.98 | $34.67 | 887200 |
| 2023-02-15 | 32.57 | $34.60 | 693332 |
| 2023-02-14 | 32.11 | $34.94 | 1.5M |
| 2023-02-13 | 31.50 | $33.12 | 613507 |
| 2023-02-10 | 31.18 | $32.75 | 397300 |
| 2023-02-09 | 30.88 | $32.36 | 832100 |
| 2023-02-08 | 30.63 | $30.93 | 239600 |
| 2023-02-07 | 30.63 | $31.30 | 267538 |
| 2023-02-06 | 30.56 | $30.68 | 328276 |
| 2023-02-03 | 30.62 | $30.58 | 524053 |
| 2023-02-02 | 30.71 | $31.47 | 313671 |
| 2023-02-01 | 30.63 | $31.54 | 242400 |
| 2023-01-31 | 30.53 | $31.10 | 219938 |
| 2023-01-30 | 30.51 | $30.48 | 275013 |
| 2023-01-27 | 30.62 | $30.30 | 494761 |
| 2023-01-26 | 30.79 | $30.73 | 445035 |
| 2023-01-25 | 30.91 | $30.52 | 626848 |
| 2023-01-24 | 31.09 | $30.74 | 381000 |
| 2023-01-23 | 31.26 | $31.61 | 486500 |
| 2023-01-20 | 31.28 | $32.38 | 346006 |
| 2023-01-19 | 31.15 | $31.82 | 242800 |
| 2023-01-18 | 31.12 | $31.51 | 350904 |
| 2023-01-17 | 31.15 | $31.94 | 287904 |
| 2023-01-13 | 31.11 | $31.71 | 263777 |
| 2023-01-12 | 31.11 | $31.73 | 310900 |
| 2023-01-11 | 31.12 | $30.99 | 486420 |
| 2023-01-10 | 31.29 | $31.44 | 302055 |
| 2023-01-09 | 31.40 | $30.72 | 474600 |
| 2023-01-06 | 31.68 | $30.07 | 440917 |
| 2023-01-05 | 32.16 | $29.77 | 635871 |
| 2023-01-04 | 32.78 | $30.15 | 952531 |
| 2023-01-03 | 33.43 | $30.69 | 728500 |
| 2022-12-30 | 34.07 | $32.69 | 540921 |
| 2022-12-29 | 34.39 | $33.22 | 351191 |
| 2022-12-28 | 34.65 | $33.12 | 627400 |
| 2022-12-27 | 34.98 | $34.99 | 384912 |
| 2022-12-23 | 34.97 | $34.49 | 423700 |
| 2022-12-22 | 35.05 | $34.11 | 294553 |
| 2022-12-21 | 35.24 | $35.03 | 373618 |
| 2022-12-20 | 35.25 | $34.32 | 377619 |
| 2022-12-19 | 35.42 | $33.50 | 555388 |
| 2022-12-16 | 35.78 | $34.71 | 408100 |
| 2022-12-15 | 35.94 | $35.33 | 335920 |
| 2022-12-14 | 36.00 | $35.01 | 459600 |
| 2022-12-13 | 36.12 | $36.41 | 541919 |
| 2022-12-12 | 35.97 | $35.94 | 423458 |
| 2022-12-09 | 35.89 | $34.50 | 276747 |
| 2022-12-08 | 36.09 | $34.53 | 356414 |
| 2022-12-07 | 36.31 | $34.38 | 485720 |
| 2022-12-06 | 36.60 | $34.63 | 697300 |
| 2022-12-05 | 36.87 | $36.30 | 473900 |
| 2022-12-02 | 36.83 | $36.44 | 560906 |
| 2022-12-01 | 36.74 | $37.20 | 717561 |
| 2022-11-30 | 36.47 | $37.62 | 705164 |
| 2022-11-29 | 36.05 | $37.19 | 672915 |
| 2022-11-28 | 35.65 | $36.10 | 635310 |
| 2022-11-25 | 35.42 | $36.81 | 774200 |
| 2022-11-23 | 34.98 | $37.96 | 1.3M |
| 2022-11-22 | 34.23 | $35.57 | 793410 |
| 2022-11-21 | 33.86 | $34.45 | 758244 |
| 2022-11-18 | 33.66 | $33.31 | 905829 |
| 2022-11-17 | 33.66 | $33.60 | 775200 |
| 2022-11-16 | 33.60 | $32.16 | 980200 |
| 2022-11-15 | 33.83 | $33.26 | 1.8M |
| 2022-11-14 | 33.86 | $34.84 | 898600 |
| 2022-11-11 | 33.55 | $34.01 | 471400 |
| 2022-11-10 | 33.37 | $34.33 | 606769 |
| 2022-11-09 | 33.09 | $32.60 | 568518 |
| 2022-11-08 | 33.12 | $34.66 | 572775 |
| 2022-11-07 | 32.72 | $34.75 | 887548 |
| 2022-11-04 | 32.23 | $33.44 | 537208 |
| 2022-11-03 | 31.94 | $32.93 | 364549 |
| 2022-11-02 | 31.71 | $32.28 | 791758 |
| 2022-11-01 | 31.58 | $31.85 | 455516 |
| 2022-10-31 | 31.52 | $31.25 | 650200 |
| 2022-10-28 | 31.57 | $30.80 | 936424 |
| 2022-10-27 | 31.73 | $32.36 | 647919 |
| 2022-10-26 | 31.59 | $33.04 | 827763 |
| 2022-10-25 | 31.27 | $34.46 | 952100 |
| 2022-10-24 | 30.61 | $32.22 | 932994 |
| 2022-10-21 | 30.31 | $30.78 | 197400 |
| 2022-10-20 | 30.28 | $30.44 | 280577 |
| 2022-10-19 | 30.31 | $30.49 | 239331 |
| 2022-10-18 | 30.34 | $31.47 | 373800 |
| 2022-10-17 | 30.18 | $31.61 | 398097 |
| 2022-10-14 | 29.96 | $30.26 | 240332 |
| 2022-10-13 | 30.00 | $30.61 | 399346 |
| 2022-10-12 | 29.97 | $29.77 | 218993 |
| 2022-10-11 | 30.12 | $29.07 | 529700 |
| 2022-10-10 | 30.45 | $29.59 | 262174 |
| 2022-10-07 | 30.73 | $30.22 | 523299 |
| 2022-10-06 | 30.92 | $29.90 | 398416 |
| 2022-10-05 | 31.22 | $30.44 | 586167 |
| 2022-10-04 | 31.45 | $31.53 | 700035 |
| 2022-10-03 | 31.49 | $32.07 | 452923 |
| 2022-09-30 | 31.43 | $31.67 | 628622 |
| 2022-09-29 | 31.45 | $31.92 | 928092 |
| 2022-09-28 | 31.42 | $32.86 | 1.3M |
| 2022-09-27 | 31.19 | $30.35 | 553700 |
| 2022-09-26 | 31.46 | $28.68 | 708395 |
| 2022-09-23 | 32.13 | $28.43 | 1.1M |
| 2022-09-22 | 32.96 | $31.20 | 319526 |
| 2022-09-21 | 33.34 | $32.08 | 493700 |
| 2022-09-20 | 33.60 | $32.83 | 381323 |
| 2022-09-19 | 33.74 | $33.34 | 1.2M |
| 2022-09-16 | 33.79 | $32.13 | 1.1M |
| 2022-09-15 | 34.10 | $34.38 | 473518 |
| 2022-09-14 | 33.99 | $35.24 | 786917 |
| 2022-09-13 | 33.67 | $33.14 | 371388 |
| 2022-09-12 | 33.75 | $33.50 | 441500 |
| 2022-09-09 | 33.76 | $33.34 | 391726 |
| 2022-09-08 | 33.80 | $31.60 | 340800 |
| 2022-09-07 | 34.21 | $31.31 | 647884 |
| 2022-09-06 | 34.75 | $33.52 | 537430 |
| 2022-09-02 | 34.90 | $33.62 | 460289 |
| 2022-09-01 | 35.05 | $32.90 | 426532 |
| 2022-08-31 | 35.37 | $33.07 | 546100 |
| 2022-08-30 | 35.69 | $34.03 | 523200 |
| 2022-08-29 | 35.86 | $35.19 | 556408 |
| 2022-08-26 | 35.79 | $34.70 | 568963 |
| 2022-08-25 | 35.81 | $35.56 | 709088 |
| 2022-08-24 | 35.65 | $35.76 | 1.1M |
| 2022-08-23 | 35.40 | $33.66 | 1.0M |
| 2022-08-22 | 35.54 | $35.30 | 433586 |
| 2022-08-19 | 35.35 | $35.02 | 366700 |
| 2022-08-18 | 35.17 | $35.95 | 425159 |
| 2022-08-17 | 34.76 | $35.40 | 368601 |
| 2022-08-16 | 34.38 | $35.58 | 481139 |
| 2022-08-15 | 33.90 | $34.43 | 444949 |
| 2022-08-12 | 33.56 | $35.25 | 317962 |
| 2022-08-11 | 32.99 | $34.78 | 476032 |
| 2022-08-10 | 32.42 | $33.83 | 405517 |
| 2022-08-09 | 31.95 | $32.91 | 387800 |
| 2022-08-08 | 31.59 | $31.68 | 265571 |
| 2022-08-05 | 31.42 | $30.83 | 186700 |
| 2022-08-04 | 31.40 | $30.34 | 706250 |
| 2022-08-03 | 31.47 | $32.45 | 386614 |
| 2022-08-02 | 31.09 | $31.84 | 171100 |
| 2022-08-01 | 30.78 | $31.76 | 299567 |
| 2022-07-29 | 30.43 | $31.86 | 480408 |
| 2022-07-28 | 29.99 | $31.45 | 382455 |
| 2022-07-27 | 29.56 | $30.86 | 404546 |
| 2022-07-26 | 29.18 | $30.88 | 490759 |
| 2022-07-25 | 28.73 | $30.32 | 584821 |
| 2022-07-22 | 28.33 | $29.13 | 222518 |
| 2022-07-21 | 28.10 | $29.50 | 237421 |
| 2022-07-20 | 27.77 | $29.55 | 481031 |
| 2022-07-19 | 27.36 | $28.58 | 239945 |
| 2022-07-18 | 27.10 | $27.94 | 428400 |
| 2022-07-15 | 26.92 | $27.53 | 269891 |
| 2022-07-14 | 26.81 | $26.42 | 231200 |
| 2022-07-13 | 26.91 | $26.93 | 306543 |
| 2022-07-12 | 26.92 | $26.10 | 422648 |
| 2022-07-11 | 27.11 | $27.74 | 262113 |
| 2022-07-08 | 26.99 | $28.00 | 225600 |
| 2022-07-07 | 26.79 | $27.55 | 338393 |
| 2022-07-06 | 26.65 | $25.74 | 405645 |
| 2022-07-05 | 26.88 | $26.65 | 420077 |
| 2022-07-01 | 26.95 | $27.14 | 505200 |
| 2022-06-30 | 26.93 | $27.39 | 458246 |
| 2022-06-29 | 26.85 | $27.21 | 429513 |
| 2022-06-28 | 26.81 | $27.67 | 659616 |
| 2022-06-27 | 26.66 | $28.72 | 680807 |
| 2022-06-24 | 26.27 | $27.88 | 4.1M |
| 2022-06-23 | 25.99 | $27.51 | 927827 |
| 2022-06-22 | 25.75 | $25.23 | 530705 |
| 2022-06-21 | 25.96 | $26.01 | 786300 |
| 2022-06-17 | 26.05 | $24.21 | 568651 |
| 2022-06-16 | 26.53 | $24.24 | 642300 |
| 2022-06-15 | 27.09 | $25.26 | 502184 |
| 2022-06-14 | 27.52 | $24.92 | 618115 |
| 2022-06-13 | 28.09 | $24.73 | 862128 |
| 2022-06-10 | 28.80 | $26.74 | 850000 |
| 2022-06-09 | 29.20 | $26.58 | 1.6M |
| 2022-06-08 | 29.69 | $29.01 | 1.8M |
| 2022-06-07 | 29.74 | $32.02 | 1.1M |
| 2022-06-06 | 29.17 | $32.63 | 1.7M |
| 2022-06-03 | 28.36 | $29.74 | 606500 |
| 2022-06-02 | 28.04 | $30.04 | 1.8M |
| 2022-06-01 | 27.60 | $27.88 | 405500 |
| 2022-05-31 | 27.55 | $26.82 | 467537 |
| 2022-05-27 | 27.71 | $27.65 | 316500 |
| 2022-05-26 | 27.72 | $27.80 | 257300 |
| 2022-05-25 | 27.70 | $27.64 | 317040 |
| 2022-05-24 | 27.71 | $26.54 | 309300 |
| 2022-05-23 | 27.95 | $28.13 | 499700 |
| 2022-05-20 | 27.90 | $28.05 | 382887 |
| 2022-05-19 | 27.86 | $27.87 | 246700 |
| 2022-05-18 | 27.85 | $27.68 | 439581 |
| 2022-05-17 | 27.87 | $29.06 | 371653 |
| 2022-05-16 | 27.61 | $28.89 | 765400 |
| 2022-05-13 | 27.34 | $27.16 | 812721 |
| 2022-05-12 | 27.39 | $25.53 | 399608 |
| 2022-05-11 | 27.80 | $26.06 | 866438 |
| 2022-05-10 | 28.16 | $25.91 | 538545 |
| 2022-05-09 | 28.60 | $25.29 | 942126 |
| 2022-05-06 | 29.25 | $28.41 | 399500 |
| 2022-05-05 | 29.33 | $28.73 | 431031 |
| 2022-05-04 | 29.36 | $29.59 | 520940 |
| 2022-05-03 | 29.21 | $29.55 | 585600 |
| 2022-05-02 | 29.04 | $28.47 | 353327 |
| 2022-04-29 | 29.06 | $28.10 | 526038 |
| 2022-04-28 | 29.16 | $28.79 | 618337 |
| 2022-04-27 | 29.12 | $29.50 | 993312 |
| 2022-04-26 | 28.92 | $27.20 | 535300 |
| 2022-04-25 | 29.16 | $25.93 | 702000 |
| 2022-04-22 | 29.71 | $26.03 | 605384 |
| 2022-04-21 | 30.31 | $27.46 | 643541 |
| 2022-04-20 | 30.70 | $28.74 | 897042 |
| 2022-04-19 | 30.88 | $29.28 | 943920 |
| 2022-04-18 | 30.95 | $31.80 | 534822 |
| 2022-04-14 | 30.49 | $31.95 | 524500 |
| 2022-04-13 | 29.91 | $30.49 | 529400 |
| 2022-04-12 | 29.53 | $28.95 | 357709 |
| 2022-04-11 | 29.40 | $29.20 | 607900 |
| 2022-04-08 | 29.18 | $28.92 | 359907 |
| 2022-04-07 | 28.98 | $28.95 | 566512 |
| 2022-04-06 | 28.73 | $29.39 | 658900 |
| 2022-04-05 | 28.33 | $29.40 | 624911 |
| 2022-04-04 | 27.85 | $28.32 | 523287 |
| 2022-04-01 | 27.50 | $29.30 | 695300 |
| 2022-03-31 | 26.89 | $28.52 | 608651 |
| 2022-03-30 | 26.33 | $27.98 | 524168 |
| 2022-03-29 | 25.78 | $27.24 | 805634 |
| 2022-03-28 | 25.29 | $27.93 | 745268 |
| 2022-03-25 | 24.57 | $28.77 | 1.6M |
| 2022-03-24 | 23.55 | $26.04 | 528700 |
| 2022-03-23 | 22.94 | $25.11 | 439800 |
| 2022-03-22 | 22.43 | $24.02 | 289034 |
| 2022-03-21 | 22.05 | $23.99 | 766300 |
| 2022-03-18 | 21.62 | $22.18 | 231000 |
| 2022-03-17 | 21.51 | $22.39 | 194416 |
| 2022-03-16 | 21.33 | $21.35 | 230600 |
| 2022-03-15 | 21.35 | $20.78 | 265700 |
| 2022-03-14 | 21.48 | $20.02 | 444549 |
| 2022-03-11 | 21.80 | $20.92 | 209908 |
| 2022-03-10 | 21.98 | $21.44 | 257876 |
| 2022-03-09 | 22.08 | $21.60 | 325146 |
| 2022-03-08 | 22.17 | $22.09 | 484044 |
| 2022-03-07 | 22.16 | $21.29 | 571300 |
| 2022-03-04 | 22.31 | $20.05 | 1.0M |
| 2022-03-03 | 22.75 | $21.64 | 726100 |
| 2022-03-02 | 22.92 | $22.86 | 787800 |
| 2022-03-01 | 22.86 | $23.39 | 506062 |
| 2022-02-28 | 22.68 | $24.70 | 1.2M |
| 2022-02-25 | 22.19 | $23.60 | 500946 |
| 2022-02-24 | 21.84 | $22.73 | 580112 |
| 2022-02-23 | 21.62 | $21.83 | 1.1M |
| 2022-02-22 | 21.56 | $23.13 | 1.0M |
| 2022-02-18 | 21.21 | $21.41 | 372200 |
| 2022-02-17 | 21.17 | $22.18 | 485901 |
| 2022-02-16 | 20.96 | $22.49 | 945814 |
| 2022-02-15 | 20.65 | $20.13 | 725500 |
| 2022-02-14 | 20.79 | $21.90 | 367100 |
| 2022-02-11 | 20.58 | $21.45 | 399000 |
| 2022-02-10 | 20.43 | $20.83 | 281200 |
| 2022-02-09 | 20.39 | $20.21 | 267443 |
| 2022-02-08 | 20.48 | $20.86 | 159400 |
| 2022-02-07 | 20.45 | $20.83 | 209436 |
| 2022-02-04 | 20.42 | $20.71 | 415373 |
| 2022-02-03 | 20.42 | $21.04 | 215143 |
| 2022-02-02 | 20.34 | $21.19 | 392500 |
| 2022-02-01 | 20.23 | $20.09 | 220588 |
| 2022-01-31 | 20.34 | $19.65 | 761860 |
| 2022-01-28 | 20.56 | $20.86 | 803800 |
| 2022-01-27 | 20.56 | $21.67 | 1.1M |
| 2022-01-26 | 20.40 | $19.18 | 645600 |
| 2022-01-25 | 20.74 | $18.99 | 380443 |
| 2022-01-24 | 21.17 | $18.00 | 929149 |
| 2022-01-21 | 21.89 | $18.47 | 989434 |
| 2022-01-20 | 22.62 | $19.21 | 980500 |
| 2022-01-19 | 23.32 | $20.96 | 893041 |
| 2022-01-18 | 23.76 | $22.69 | 1.2M |
| 2022-01-14 | 23.89 | $24.90 | 417402 |
| 2022-01-13 | 23.58 | $24.88 | 1.2M |
| 2022-01-12 | 23.22 | $24.92 | 1.1M |
| 2022-01-11 | 22.79 | $24.45 | 1.0M |
| 2022-01-10 | 22.39 | $23.70 | 804380 |
| 2022-01-07 | 22.07 | $21.89 | 210311 |
| 2022-01-06 | 22.09 | $21.17 | 182717 |
| 2022-01-05 | 22.26 | $21.43 | 279037 |
| 2022-01-04 | 22.40 | $21.64 | 236610 |
| 2022-01-03 | 22.52 | $22.20 | 376160 |
| 2021-12-31 | 22.53 | $23.49 | 87400 |
| 2021-12-30 | 22.27 | $22.97 | 75302 |
| 2021-12-29 | 22.08 | $22.68 | 68300 |
| 2021-12-28 | 21.92 | $22.22 | 123849 |
| 2021-12-27 | 21.83 | $22.88 | 125000 |
| 2021-12-23 | 21.58 | $22.76 | 179900 |
| 2021-12-22 | 21.31 | $21.99 | 82700 |
| 2021-12-21 | 21.17 | $21.56 | 113500 |
| 2021-12-20 | 21.09 | $21.42 | 79343 |
| 2021-12-17 | 21.04 | $20.69 | 79735 |
| 2021-12-16 | 21.12 | $20.98 | 110400 |
| 2021-12-15 | 21.16 | $20.25 | 176409 |
| 2021-12-14 | 21.36 | $19.83 | 143500 |
| 2021-12-13 | 21.68 | $20.16 | 196423 |
| 2021-12-10 | 21.98 | $21.40 | 94500 |
| 2021-12-09 | 22.07 | $21.36 | 99600 |
| 2021-12-08 | 22.18 | $21.49 | 148144 |
| 2021-12-07 | 22.27 | $21.45 | 195563 |
| 2021-12-06 | 22.38 | $19.82 | 302901 |
| 2021-12-03 | 22.86 | $20.85 | 191040 |
| 2021-12-02 | 23.19 | $21.66 | 185400 |
| 2021-12-01 | 23.39 | $20.80 | 505784 |
| 2021-11-30 | 23.80 | $24.20 | 331612 |
| 2021-11-29 | 23.55 | $24.94 | 584814 |
| 2021-11-26 | 23.10 | $23.58 | 152612 |
| 2021-11-24 | 22.86 | $23.34 | 270244 |
| 2021-11-23 | 22.62 | $23.05 | 489200 |
| 2021-11-22 | 22.39 | $23.33 | 297334 |
| 2021-11-19 | 22.07 | $21.94 | 90500 |
| 2021-11-18 | 21.98 | $22.10 | 124354 |
| 2021-11-17 | 21.83 | $22.78 | 177000 |
| 2021-11-16 | 21.52 | $22.60 | 375300 |
| 2021-11-15 | 21.18 | $21.11 | 155800 |
| 2021-11-12 | 21.10 | $21.57 | 104229 |
| 2021-11-11 | 20.91 | $21.05 | 95600 |
| 2021-11-10 | 20.79 | $20.44 | 91100 |
| 2021-11-09 | 20.77 | $20.53 | 38702 |
| 2021-11-08 | 20.73 | $20.76 | 55200 |
| 2021-11-05 | 20.63 | $20.22 | 74105 |
| 2021-11-04 | 20.62 | $20.99 | 112542 |
| 2021-11-03 | 20.44 | $20.00 | 108118 |
| 2021-11-02 | 20.44 | $20.53 | 77642 |
| 2021-11-01 | 20.32 | $20.31 | 158929 |
| 2021-10-29 | 20.22 | $20.34 | 68639 |
| 2021-10-28 | 20.10 | $19.54 | 38000 |
| 2021-10-27 | 20.12 | $19.54 | 84230 |
| 2021-10-26 | 20.13 | $19.48 | 151853 |
| 2021-10-25 | 20.16 | $19.86 | 155039 |
| 2021-10-22 | 20.10 | $19.72 | 112536 |
| 2021-10-21 | 20.06 | $19.78 | 113708 |
| 2021-10-20 | 20.00 | $20.34 | 146200 |
| 2021-10-19 | 19.80 | $20.27 | 208120 |
| 2021-10-18 | 19.57 | $20.50 | 382026 |
| 2021-10-15 | 19.26 | $18.98 | 84300 |
| 2021-10-14 | 19.21 | $18.75 | 73700 |
| 2021-10-13 | 19.19 | $18.30 | 76400 |
| 2021-10-12 | 19.26 | $18.60 | 83506 |
| 2021-10-11 | 19.27 | $19.20 | 50000 |
| 2021-10-08 | 19.15 | $19.05 | 52100 |
| 2021-10-07 | 19.04 | $18.83 | 159900 |
| 2021-10-06 | 18.94 | $19.90 | 134503 |
| 2021-10-05 | 18.60 | $19.49 | 181203 |
| 2021-10-04 | 18.29 | $18.94 | 131600 |
| 2021-10-01 | 18.03 | $19.27 | 306800 |
| 2021-09-30 | 17.66 | $18.00 | 93026 |
| 2021-09-29 | 17.49 | $17.16 | 78730 |
| 2021-09-28 | 17.46 | $17.53 | 98200 |
| 2021-09-27 | 17.35 | $17.93 | 126247 |
| 2021-09-24 | 17.13 | $17.52 | 39907 |
| 2021-09-23 | 16.96 | $17.45 | 93100 |
| 2021-09-22 | 16.77 | $17.22 | 37400 |
| 2021-09-21 | 16.60 | $16.82 | 39511 |
| 2021-09-20 | 16.48 | $16.19 | 137932 |
| 2021-09-17 | 16.46 | $16.96 | 117500 |
| 2021-09-16 | 16.28 | $16.90 | 92939 |
| 2021-09-15 | 16.08 | $16.30 | 71621 |
| 2021-09-14 | 15.97 | $16.34 | 55224 |
| 2021-09-13 | 15.83 | $16.23 | 68614 |
| 2021-09-10 | 15.69 | $16.17 | 112900 |
| 2021-09-09 | 15.54 | $15.54 | 24100 |
| 2021-09-08 | 15.49 | $15.24 | 16822 |
| 2021-09-07 | 15.49 | $15.37 | 37600 |
| 2021-09-03 | 15.47 | $15.29 | 74830 |
| 2021-09-02 | 15.45 | $15.39 | 81545 |
| 2021-09-01 | 15.41 | $14.97 | 83938 |
| 2021-08-31 | 15.45 | $15.45 | 82043 |
| 2021-08-30 | 15.39 | $15.70 | 60121 |
| 2021-08-27 | 15.27 | $15.45 | 37800 |
| 2021-08-26 | 15.17 | $15.58 | 18014 |
| 2021-08-25 | 15.03 | $15.31 | 55800 |
| 2021-08-24 | 14.92 | $15.76 | 51446 |
| 2021-08-23 | 14.70 | $15.37 | 43838 |
| 2021-08-20 | 14.52 | $14.53 | 61800 |
| 2021-08-19 | 14.49 | $14.59 | 67731 |
| 2021-08-18 | 14.44 | $14.95 | 98517 |
| 2021-08-17 | 14.31 | $14.66 | 315927 |
| 2021-08-16 | 14.21 | $15.84 | 125535 |
| 2021-08-13 | 13.85 | $14.98 | 81000 |
| 2021-08-12 | 13.61 | $14.31 | 48500 |
| 2021-08-11 | 13.48 | $14.11 | 37208 |
| 2021-08-10 | 13.36 | $13.61 | 46407 |
| 2021-08-09 | 13.33 | $13.89 | 55400 |
| 2021-08-06 | 13.25 | $13.73 | 33433 |
| 2021-08-05 | 13.18 | $13.04 | 16526 |
| 2021-08-04 | 13.25 | $13.23 | 18500 |
| 2021-08-03 | 13.30 | $13.35 | 35112 |
| 2021-08-02 | 13.32 | $13.63 | 38148 |
| 2021-07-30 | 13.30 | $13.45 | 49300 |
| 2021-07-29 | 13.31 | $13.30 | 16800 |
| 2021-07-28 | 13.36 | $13.10 | 14100 |
| 2021-07-27 | 13.45 | $13.07 | 79733 |
| 2021-07-26 | 13.58 | $13.47 | 26108 |
| 2021-07-23 | 13.64 | $13.54 | 32200 |
| 2021-07-22 | 13.69 | $13.66 | 24500 |
| 2021-07-21 | 13.73 | $13.66 | 77408 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
30.65
2026-07-17
Close Price
$30.67
Vol: 271900
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
13.08
Average
27.05
Maximum
37.47
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 30.65 | $30.67 | 271900 |
| 2026-07-16 | 30.57 | $31.29 | 395654 |
| 2026-07-15 | 30.28 | $30.95 | 246500 |
| 2026-07-14 | 30.02 | $30.81 | 421700 |
| 2026-07-13 | 29.76 | $30.14 | 301321 |
| 2026-07-10 | 29.65 | $30.01 | 354047 |
| 2026-07-09 | 29.57 | $29.17 | 593459 |
| 2026-07-08 | 29.73 | $31.06 | 370580 |
| 2026-07-07 | 29.33 | $30.37 | 332511 |
| 2026-07-06 | 29.08 | $29.91 | 312612 |
| 2026-07-02 | 28.92 | $29.29 | 364613 |
| 2026-07-01 | 28.93 | $28.62 | 402542 |
| 2026-06-30 | 29.17 | $28.06 | 912540 |
| 2026-06-29 | 29.64 | $29.29 | 476300 |
| 2026-06-26 | 29.84 | $29.48 | 1.1M |
| 2026-06-25 | 30.02 | $29.96 | 309400 |
| 2026-06-24 | 30.10 | $30.46 | 279811 |
| 2026-06-23 | 30.04 | $30.89 | 296148 |
| 2026-06-22 | 29.84 | $30.36 | 400908 |
| 2026-06-18 | 29.76 | $29.74 | 548327 |
| 2026-06-17 | 29.88 | $30.11 | 355503 |
| 2026-06-16 | 29.91 | $30.19 | 291751 |
| 2026-06-15 | 29.93 | $30.27 | 400458 |
| 2026-06-12 | 29.93 | $31.28 | 431856 |
| 2026-06-11 | 29.63 | $30.50 | 483655 |
| 2026-06-10 | 29.52 | $30.34 | 466209 |
| 2026-06-09 | 29.45 | $29.72 | 481839 |
| 2026-06-08 | 29.57 | $29.70 | 433329 |
| 2026-06-05 | 29.74 | $29.77 | 362366 |
| 2026-06-04 | 29.93 | $29.61 | 267602 |
| 2026-06-03 | 30.23 | $29.72 | 471346 |
| 2026-06-02 | 30.57 | $30.33 | 380037 |
| 2026-06-01 | 30.80 | $30.20 | 531829 |
| 2026-05-29 | 31.13 | $29.77 | 691870 |
| 2026-05-28 | 31.68 | $30.75 | 667374 |
| 2026-05-27 | 32.03 | $31.32 | 493896 |
| 2026-05-26 | 32.28 | $31.70 | 735952 |
| 2026-05-22 | 32.46 | $31.96 | 424300 |
| 2026-05-21 | 32.60 | $32.37 | 395839 |
| 2026-05-20 | 32.63 | $32.73 | 439094 |
| 2026-05-19 | 32.55 | $32.56 | 348898 |
| 2026-05-18 | 32.50 | $32.39 | 679500 |
| 2026-05-15 | 32.48 | $32.13 | 346576 |
| 2026-05-14 | 32.54 | $31.85 | 535700 |
| 2026-05-13 | 32.69 | $31.67 | 954586 |
| 2026-05-12 | 32.92 | $32.93 | 475140 |
| 2026-05-11 | 32.79 | $32.71 | 423742 |
| 2026-05-08 | 32.70 | $32.72 | 414838 |
| 2026-05-07 | 32.57 | $32.24 | 412822 |
| 2026-05-06 | 32.55 | $31.94 | 640830 |
| 2026-05-05 | 32.61 | $33.27 | 447310 |
| 2026-05-04 | 32.25 | $32.45 | 380472 |
| 2026-05-01 | 32.07 | $32.32 | 311500 |
| 2026-04-30 | 31.87 | $32.43 | 377323 |
| 2026-04-29 | 31.59 | $31.92 | 379148 |
| 2026-04-28 | 31.39 | $31.67 | 383445 |
| 2026-04-27 | 31.23 | $31.42 | 405600 |
| 2026-04-24 | 31.10 | $30.98 | 440902 |
| 2026-04-23 | 31.08 | $31.05 | 233412 |
| 2026-04-22 | 31.02 | $31.13 | 278241 |
| 2026-04-21 | 30.93 | $31.03 | 293260 |
| 2026-04-20 | 30.83 | $31.29 | 380167 |
| 2026-04-17 | 30.62 | $30.85 | 521902 |
| 2026-04-16 | 30.51 | $31.16 | 435231 |
| 2026-04-15 | 30.26 | $30.80 | 612500 |
| 2026-04-14 | 30.08 | $30.88 | 1.2M |
| 2026-04-13 | 29.82 | $29.64 | 395300 |
| 2026-04-10 | 29.90 | $29.24 | 397000 |
| 2026-04-09 | 30.12 | $29.40 | 391400 |
| 2026-04-08 | 30.34 | $30.17 | 447000 |
| 2026-04-07 | 30.35 | $30.00 | 402300 |
| 2026-04-06 | 30.41 | $30.57 | 341600 |
| 2026-04-02 | 30.30 | $30.47 | 487600 |
| 2026-04-01 | 30.19 | $29.30 | 469531 |
| 2026-03-31 | 30.42 | $29.71 | 432283 |
| 2026-03-30 | 30.56 | $29.78 | 414800 |
| 2026-03-27 | 30.70 | $30.19 | 490700 |
| 2026-03-26 | 30.73 | $30.21 | 410000 |
| 2026-03-25 | 30.75 | $30.26 | 584693 |
| 2026-03-24 | 30.74 | $30.89 | 680500 |
| 2026-03-23 | 30.51 | $30.37 | 641738 |
| 2026-03-20 | 30.39 | $30.08 | 1.3M |
| 2026-03-19 | 30.31 | $31.57 | 1.7M |
| 2026-03-18 | 29.74 | $30.08 | 762825 |
| 2026-03-17 | 29.50 | $29.17 | 382200 |
| 2026-03-16 | 29.48 | $29.17 | 630048 |
| 2026-03-13 | 29.45 | $28.63 | 761019 |
| 2026-03-12 | 29.56 | $28.19 | 1.0M |
| 2026-03-11 | 29.84 | $29.01 | 711983 |
| 2026-03-10 | 29.89 | $29.93 | 781629 |
| 2026-03-09 | 29.65 | $29.50 | 1.4M |
| 2026-03-06 | 29.47 | $30.23 | 1.1M |
| 2026-03-05 | 29.01 | $29.62 | 1.2M |
| 2026-03-04 | 28.63 | $29.47 | 931087 |
| 2026-03-03 | 28.20 | $29.26 | 1.4M |
| 2026-03-02 | 27.74 | $28.21 | 1.4M |
| 2026-02-27 | 27.49 | $27.32 | 620604 |
| 2026-02-26 | 27.47 | $27.46 | 676463 |
| 2026-02-25 | 27.39 | $27.32 | 614512 |
| 2026-02-24 | 27.34 | $27.64 | 659012 |
| 2026-02-23 | 27.16 | $27.70 | 586512 |
| 2026-02-20 | 26.92 | $27.49 | 624814 |
| 2026-02-19 | 26.70 | $27.06 | 620386 |
| 2026-02-18 | 26.55 | $27.22 | 583458 |
| 2026-02-17 | 26.32 | $26.92 | 722890 |
| 2026-02-13 | 26.14 | $25.99 | 561096 |
| 2026-02-12 | 26.21 | $25.50 | 803085 |
| 2026-02-11 | 26.45 | $26.02 | 541811 |
| 2026-02-10 | 26.58 | $26.48 | 326000 |
| 2026-02-09 | 26.59 | $26.43 | 309800 |
| 2026-02-06 | 26.62 | $26.38 | 399600 |
| 2026-02-05 | 26.66 | $26.10 | 483615 |
| 2026-02-04 | 26.79 | $26.26 | 393300 |
| 2026-02-03 | 26.90 | $26.75 | 304462 |
| 2026-02-02 | 26.88 | $26.79 | 372715 |
| 2026-01-30 | 26.83 | $26.70 | 419100 |
| 2026-01-29 | 26.79 | $26.70 | 355840 |
| 2026-01-28 | 26.73 | $26.52 | 332613 |
| 2026-01-27 | 26.72 | $26.09 | 308887 |
| 2026-01-26 | 26.83 | $26.19 | 233701 |
| 2026-01-23 | 26.93 | $26.41 | 327142 |
| 2026-01-22 | 26.97 | $26.67 | 229100 |
| 2026-01-21 | 26.92 | $26.91 | 278784 |
| 2026-01-20 | 26.78 | $26.61 | 224342 |
| 2026-01-16 | 26.70 | $26.84 | 399719 |
| 2026-01-15 | 26.52 | $27.12 | 248596 |
| 2026-01-14 | 26.20 | $27.02 | 502712 |
| 2026-01-13 | 25.83 | $26.90 | 592500 |
| 2026-01-12 | 25.42 | $25.97 | 265324 |
| 2026-01-09 | 25.21 | $25.81 | 240060 |
| 2026-01-08 | 25.01 | $25.72 | 297749 |
| 2026-01-07 | 24.79 | $25.71 | 523100 |
| 2026-01-06 | 24.53 | $24.83 | 311806 |
| 2026-01-05 | 24.50 | $24.71 | 293321 |
| 2026-01-02 | 24.51 | $24.67 | 331246 |
| 2025-12-31 | 24.53 | $24.95 | 470346 |
| 2025-12-30 | 24.48 | $24.67 | 255466 |
| 2025-12-29 | 24.51 | $24.74 | 253300 |
| 2025-12-26 | 24.53 | $24.52 | 272829 |
| 2025-12-24 | 24.63 | $24.34 | 222115 |
| 2025-12-23 | 24.82 | $24.37 | 377051 |
| 2025-12-22 | 25.04 | $24.88 | 460933 |
| 2025-12-19 | 25.16 | $25.15 | 536900 |
| 2025-12-18 | 25.22 | $25.30 | 340622 |
| 2025-12-17 | 25.26 | $25.46 | 226000 |
| 2025-12-16 | 25.25 | $25.25 | 329100 |
| 2025-12-15 | 25.31 | $25.47 | 291603 |
| 2025-12-12 | 25.32 | $25.56 | 421930 |
| 2025-12-11 | 25.31 | $25.39 | 343500 |
| 2025-12-10 | 25.35 | $25.19 | 247995 |
| 2025-12-09 | 25.47 | $25.37 | 302461 |
| 2025-12-08 | 25.56 | $25.38 | 455824 |
| 2025-12-05 | 25.67 | $25.29 | 445648 |
| 2025-12-04 | 25.84 | $25.83 | 417827 |
| 2025-12-03 | 25.87 | $25.94 | 496000 |
| 2025-12-02 | 25.87 | $25.41 | 421949 |
| 2025-12-01 | 26.05 | $25.19 | 632640 |
| 2025-11-28 | 26.33 | $25.37 | 477149 |
| 2025-11-26 | 26.62 | $26.27 | 797600 |
| 2025-11-25 | 26.68 | $26.39 | 494962 |
| 2025-11-24 | 26.70 | $26.38 | 480917 |
| 2025-11-21 | 26.74 | $26.90 | 469573 |
| 2025-11-20 | 26.61 | $26.41 | 354823 |
| 2025-11-19 | 26.60 | $26.52 | 323532 |
| 2025-11-18 | 26.54 | $26.56 | 304714 |
| 2025-11-17 | 26.46 | $26.54 | 434002 |
| 2025-11-14 | 26.36 | $26.39 | 403024 |
| 2025-11-13 | 26.28 | $26.04 | 626522 |
| 2025-11-12 | 26.29 | $25.03 | 1.0M |
| 2025-11-11 | 26.61 | $26.53 | 377969 |
| 2025-11-10 | 26.52 | $26.94 | 311300 |
| 2025-11-07 | 26.28 | $26.55 | 363746 |
| 2025-11-06 | 26.10 | $26.44 | 325900 |
| 2025-11-05 | 25.91 | $26.11 | 244812 |
| 2025-11-04 | 25.77 | $25.73 | 399403 |
| 2025-11-03 | 25.73 | $25.92 | 315942 |
| 2025-10-31 | 25.61 | $25.97 | 325129 |
| 2025-10-30 | 25.44 | $25.80 | 245200 |
| 2025-10-29 | 25.30 | $25.69 | 397419 |
| 2025-10-28 | 25.15 | $25.71 | 371720 |
| 2025-10-27 | 24.96 | $25.08 | 335400 |
| 2025-10-24 | 24.94 | $24.98 | 205200 |
| 2025-10-23 | 24.94 | $25.28 | 263065 |
| 2025-10-22 | 24.85 | $25.24 | 266187 |
| 2025-10-21 | 24.75 | $24.70 | 230544 |
| 2025-10-20 | 24.80 | $25.27 | 249054 |
| 2025-10-17 | 24.69 | $25.14 | 418752 |
| 2025-10-16 | 24.60 | $24.68 | 345646 |
| 2025-10-15 | 24.65 | $25.02 | 297700 |
| 2025-10-14 | 24.59 | $24.56 | 344600 |
| 2025-10-13 | 24.68 | $24.35 | 271610 |
| 2025-10-10 | 24.86 | $24.43 | 440334 |
| 2025-10-09 | 25.05 | $24.83 | 344699 |
| 2025-10-08 | 25.16 | $25.14 | 301617 |
| 2025-10-07 | 25.20 | $25.30 | 301683 |
| 2025-10-06 | 25.21 | $25.36 | 238722 |
| 2025-10-03 | 25.19 | $25.70 | 292561 |
| 2025-10-02 | 25.07 | $25.29 | 297500 |
| 2025-10-01 | 25.05 | $25.61 | 198355 |
| 2025-09-30 | 24.94 | $25.20 | 255534 |
| 2025-09-29 | 24.93 | $25.21 | 339600 |
| 2025-09-26 | 24.92 | $25.36 | 273835 |
| 2025-09-25 | 24.86 | $25.24 | 234600 |
| 2025-09-24 | 24.84 | $25.36 | 268543 |
| 2025-09-23 | 24.78 | $25.15 | 510347 |
| 2025-09-22 | 24.78 | $24.63 | 403844 |
| 2025-09-19 | 24.96 | $24.97 | 494544 |
| 2025-09-18 | 25.07 | $25.08 | 492000 |
| 2025-09-17 | 25.17 | $24.93 | 527800 |
| 2025-09-16 | 25.35 | $24.78 | 620972 |
| 2025-09-15 | 25.62 | $25.16 | 990969 |
| 2025-09-12 | 25.83 | $25.27 | 494945 |
| 2025-09-11 | 26.05 | $25.47 | 674900 |
| 2025-09-10 | 26.26 | $25.34 | 612600 |
| 2025-09-09 | 26.55 | $25.48 | 475300 |
| 2025-09-08 | 26.85 | $26.02 | 496700 |
| 2025-09-05 | 27.05 | $25.80 | 656398 |
| 2025-09-04 | 27.34 | $27.11 | 1.0M |
| 2025-09-03 | 27.28 | $26.66 | 750524 |
| 2025-09-02 | 27.33 | $26.72 | 705635 |
| 2025-08-29 | 27.36 | $27.25 | 507088 |
| 2025-08-28 | 27.21 | $27.41 | 512978 |
| 2025-08-27 | 26.97 | $27.17 | 572290 |
| 2025-08-26 | 26.74 | $26.77 | 322292 |
| 2025-08-25 | 26.57 | $26.82 | 486800 |
| 2025-08-22 | 26.34 | $26.79 | 471700 |
| 2025-08-21 | 26.05 | $26.60 | 706839 |
| 2025-08-20 | 25.75 | $25.83 | 619200 |
| 2025-08-19 | 25.62 | $24.95 | 330571 |
| 2025-08-18 | 25.73 | $25.31 | 318338 |
| 2025-08-15 | 25.74 | $25.05 | 270579 |
| 2025-08-14 | 25.83 | $25.23 | 384400 |
| 2025-08-13 | 25.86 | $25.63 | 582800 |
| 2025-08-12 | 25.77 | $25.34 | 265984 |
| 2025-08-11 | 25.73 | $25.26 | 239617 |
| 2025-08-08 | 25.70 | $25.40 | 348361 |
| 2025-08-07 | 25.60 | $25.38 | 913423 |
| 2025-08-06 | 25.47 | $25.36 | 344603 |
| 2025-08-05 | 25.31 | $25.55 | 401623 |
| 2025-08-04 | 25.04 | $25.36 | 607778 |
| 2025-08-01 | 24.77 | $24.99 | 327437 |
| 2025-07-31 | 24.53 | $25.07 | 398500 |
| 2025-07-30 | 24.21 | $25.12 | 462226 |
| 2025-07-29 | 23.80 | $25.56 | 1.1M |
| 2025-07-28 | 23.16 | $24.17 | 495421 |
| 2025-07-25 | 22.81 | $23.14 | 224800 |
| 2025-07-24 | 22.72 | $23.04 | 299900 |
| 2025-07-23 | 22.63 | $23.19 | 297422 |
| 2025-07-22 | 22.49 | $22.95 | 236498 |
| 2025-07-21 | 22.39 | $22.83 | 372044 |
| 2025-07-18 | 22.32 | $23.10 | 477848 |
| 2025-07-17 | 22.15 | $22.45 | 278300 |
| 2025-07-16 | 22.16 | $22.08 | 265163 |
| 2025-07-15 | 22.29 | $21.98 | 340900 |
| 2025-07-14 | 22.49 | $22.56 | 284269 |
| 2025-07-11 | 22.56 | $22.95 | 460228 |
| 2025-07-10 | 22.53 | $22.68 | 367602 |
| 2025-07-09 | 22.58 | $22.71 | 572054 |
| 2025-07-08 | 22.64 | $23.28 | 248999 |
| 2025-07-07 | 22.54 | $23.16 | 618134 |
| 2025-07-03 | 22.47 | $22.69 | 164700 |
| 2025-07-02 | 22.54 | $22.51 | 576244 |
| 2025-07-01 | 22.69 | $21.89 | 540968 |
| 2025-06-30 | 23.07 | $21.98 | 1.0M |
| 2025-06-27 | 23.52 | $22.99 | 812400 |
| 2025-06-26 | 23.75 | $23.40 | 441734 |
| 2025-06-25 | 23.90 | $23.47 | 322408 |
| 2025-06-24 | 24.06 | $23.66 | 359900 |
| 2025-06-23 | 24.20 | $23.83 | 478308 |
| 2025-06-20 | 24.32 | $24.00 | 310021 |
| 2025-06-18 | 24.40 | $24.40 | 265918 |
| 2025-06-17 | 24.37 | $24.57 | 346700 |
| 2025-06-16 | 24.28 | $24.60 | 404253 |
| 2025-06-13 | 24.16 | $24.61 | 460044 |
| 2025-06-12 | 24.01 | $24.15 | 490231 |
| 2025-06-11 | 23.97 | $23.72 | 258717 |
| 2025-06-10 | 24.05 | $23.62 | 404030 |
| 2025-06-09 | 24.18 | $23.64 | 429429 |
| 2025-06-06 | 24.34 | $23.95 | 388108 |
| 2025-06-05 | 24.43 | $24.74 | 515509 |
| 2025-06-04 | 24.28 | $24.88 | 468225 |
| 2025-06-03 | 24.05 | $24.55 | 344722 |
| 2025-06-02 | 23.87 | $24.37 | 293700 |
| 2025-05-30 | 23.71 | $23.90 | 332600 |
| 2025-05-29 | 23.67 | $23.81 | 206301 |
| 2025-05-28 | 23.64 | $23.99 | 437800 |
| 2025-05-27 | 23.56 | $23.31 | 297327 |
| 2025-05-23 | 23.67 | $22.92 | 416700 |
| 2025-05-22 | 23.92 | $22.62 | 437742 |
| 2025-05-21 | 24.32 | $22.39 | 857328 |
| 2025-05-20 | 24.88 | $24.40 | 288000 |
| 2025-05-19 | 24.92 | $24.87 | 207166 |
| 2025-05-16 | 24.81 | $24.76 | 257149 |
| 2025-05-15 | 24.69 | $24.68 | 248818 |
| 2025-05-14 | 24.57 | $24.62 | 312000 |
| 2025-05-13 | 24.43 | $24.34 | 318067 |
| 2025-05-12 | 24.34 | $24.12 | 283940 |
| 2025-05-09 | 24.29 | $24.06 | 180327 |
| 2025-05-08 | 24.24 | $23.91 | 224129 |
| 2025-05-07 | 24.22 | $23.98 | 271640 |
| 2025-05-06 | 24.16 | $23.88 | 170242 |
| 2025-05-05 | 24.11 | $23.87 | 244000 |
| 2025-05-02 | 24.05 | $24.02 | 327820 |
| 2025-05-01 | 23.91 | $23.66 | 273837 |
| 2025-04-30 | 23.84 | $23.59 | 290900 |
| 2025-04-29 | 23.78 | $23.96 | 231894 |
| 2025-04-28 | 23.57 | $23.66 | 207533 |
| 2025-04-25 | 23.40 | $23.53 | 310935 |
| 2025-04-24 | 23.24 | $23.76 | 242746 |
| 2025-04-23 | 22.95 | $23.35 | 239524 |
| 2025-04-22 | 22.73 | $23.05 | 269048 |
| 2025-04-21 | 22.55 | $22.75 | 282700 |
| 2025-04-17 | 22.42 | $23.28 | 287483 |
| 2025-04-16 | 22.10 | $22.82 | 287315 |
| 2025-04-15 | 21.84 | $22.48 | 187440 |
| 2025-04-14 | 21.65 | $22.36 | 242710 |
| 2025-04-11 | 21.45 | $22.47 | 385121 |
| 2025-04-10 | 21.18 | $21.40 | 583131 |
| 2025-04-09 | 21.20 | $21.76 | 798648 |
| 2025-04-08 | 21.11 | $20.21 | 779400 |
| 2025-04-07 | 21.51 | $20.55 | 942800 |
| 2025-04-04 | 21.89 | $20.39 | 1.2M |
| 2025-04-03 | 22.41 | $21.54 | 613808 |
| 2025-04-02 | 22.68 | $22.33 | 500145 |
| 2025-04-01 | 22.75 | $22.69 | 457547 |
| 2025-03-31 | 22.73 | $22.99 | 523200 |
| 2025-03-28 | 22.61 | $23.02 | 244100 |
| 2025-03-27 | 22.45 | $22.76 | 342100 |
| 2025-03-26 | 22.34 | $22.58 | 188400 |
| 2025-03-25 | 22.27 | $22.51 | 268500 |
| 2025-03-24 | 22.21 | $22.53 | 270193 |
| 2025-03-21 | 22.13 | $22.37 | 440027 |
| 2025-03-20 | 22.08 | $22.94 | 271500 |
| 2025-03-19 | 21.86 | $22.94 | 466761 |
| 2025-03-18 | 21.59 | $22.54 | 276049 |
| 2025-03-17 | 21.40 | $22.40 | 429200 |
| 2025-03-14 | 21.22 | $21.79 | 412442 |
| 2025-03-13 | 21.21 | $21.97 | 320812 |
| 2025-03-12 | 21.16 | $21.73 | 434108 |
| 2025-03-11 | 21.18 | $21.83 | 653933 |
| 2025-03-10 | 21.20 | $21.84 | 864300 |
| 2025-03-07 | 21.24 | $21.85 | 465645 |
| 2025-03-06 | 21.29 | $21.56 | 649431 |
| 2025-03-05 | 21.47 | $21.46 | 877351 |
| 2025-03-04 | 21.74 | $22.00 | 625602 |
| 2025-03-03 | 21.92 | $21.65 | 694168 |
| 2025-02-28 | 22.26 | $22.00 | 964300 |
| 2025-02-27 | 22.58 | $21.87 | 1.2M |
| 2025-02-26 | 23.02 | $22.77 | 698655 |
| 2025-02-25 | 23.29 | $22.95 | 428759 |
| 2025-02-24 | 23.58 | $23.11 | 600700 |
| 2025-02-21 | 23.88 | $23.31 | 568900 |
| 2025-02-20 | 24.20 | $22.92 | 728200 |
| 2025-02-19 | 24.71 | $24.68 | 1.0M |
| 2025-02-18 | 24.78 | $23.80 | 1.1M |
| 2025-02-14 | 25.15 | $24.84 | 301128 |
| 2025-02-13 | 25.27 | $24.72 | 384108 |
| 2025-02-12 | 25.46 | $24.93 | 318710 |
| 2025-02-11 | 25.61 | $25.13 | 232200 |
| 2025-02-10 | 25.73 | $25.25 | 325723 |
| 2025-02-07 | 25.84 | $24.96 | 483767 |
| 2025-02-06 | 26.05 | $25.11 | 662781 |
| 2025-02-05 | 26.26 | $25.98 | 478700 |
| 2025-02-04 | 26.22 | $26.03 | 645033 |
| 2025-02-03 | 26.15 | $25.72 | 431850 |
| 2025-01-31 | 26.15 | $25.51 | 296812 |
| 2025-01-30 | 26.21 | $25.87 | 387522 |
| 2025-01-29 | 26.15 | $25.96 | 297000 |
| 2025-01-28 | 26.04 | $25.43 | 325400 |
| 2025-01-27 | 26.06 | $25.11 | 477349 |
| 2025-01-24 | 26.17 | $25.21 | 400617 |
| 2025-01-23 | 26.26 | $25.83 | 436435 |
| 2025-01-22 | 26.16 | $25.69 | 460249 |
| 2025-01-21 | 26.06 | $25.33 | 575100 |
| 2025-01-17 | 26.04 | $25.09 | 385793 |
| 2025-01-16 | 26.07 | $25.77 | 298236 |
| 2025-01-15 | 25.87 | $26.35 | 286100 |
| 2025-01-14 | 25.43 | $26.05 | 436414 |
| 2025-01-13 | 24.97 | $25.60 | 502042 |
| 2025-01-10 | 24.54 | $25.96 | 847124 |
| 2025-01-08 | 23.89 | $24.55 | 291947 |
| 2025-01-07 | 23.54 | $24.38 | 330654 |
| 2025-01-06 | 23.16 | $24.14 | 347900 |
| 2025-01-03 | 22.76 | $24.14 | 440068 |
| 2025-01-02 | 22.28 | $24.28 | 726205 |
| 2024-12-31 | 21.66 | $22.94 | 476949 |
| 2024-12-30 | 21.33 | $22.22 | 477100 |
| 2024-12-27 | 21.17 | $21.81 | 334039 |
| 2024-12-26 | 21.11 | $21.72 | 370661 |
| 2024-12-24 | 21.09 | $21.93 | 306721 |
| 2024-12-23 | 21.00 | $21.91 | 317951 |
| 2024-12-20 | 20.93 | $21.33 | 477687 |
| 2024-12-19 | 21.03 | $21.13 | 416100 |
| 2024-12-18 | 21.24 | $21.27 | 483067 |
| 2024-12-17 | 21.47 | $21.39 | 525700 |
| 2024-12-16 | 21.74 | $21.35 | 914516 |
| 2024-12-13 | 22.08 | $22.29 | 283325 |
| 2024-12-12 | 22.23 | $22.27 | 359284 |
| 2024-12-11 | 22.42 | $22.02 | 438372 |
| 2024-12-10 | 22.75 | $22.84 | 363305 |
| 2024-12-09 | 22.91 | $22.39 | 469886 |
| 2024-12-06 | 23.25 | $21.93 | 801431 |
| 2024-12-05 | 23.83 | $22.64 | 653511 |
| 2024-12-04 | 24.31 | $23.51 | 360229 |
| 2024-12-03 | 24.63 | $23.72 | 398100 |
| 2024-12-02 | 24.96 | $23.55 | 468710 |
| 2024-11-29 | 25.42 | $24.14 | 220200 |
| 2024-11-27 | 25.78 | $24.01 | 579269 |
| 2024-11-26 | 26.26 | $25.75 | 422627 |
| 2024-11-25 | 26.29 | $26.15 | 419000 |
| 2024-11-22 | 26.19 | $26.34 | 272645 |
| 2024-11-21 | 25.99 | $26.18 | 384900 |
| 2024-11-20 | 25.80 | $26.50 | 354543 |
| 2024-11-19 | 25.46 | $26.42 | 260300 |
| 2024-11-18 | 25.06 | $25.94 | 417010 |
| 2024-11-15 | 24.72 | $25.30 | 325090 |
| 2024-11-14 | 24.52 | $25.57 | 426122 |
| 2024-11-13 | 24.18 | $25.65 | 652710 |
| 2024-11-12 | 23.76 | $24.82 | 766500 |
| 2024-11-11 | 23.51 | $23.93 | 373977 |
| 2024-11-08 | 23.49 | $23.82 | 288000 |
| 2024-11-07 | 23.52 | $24.14 | 313349 |
| 2024-11-06 | 23.46 | $23.80 | 507340 |
| 2024-11-05 | 23.51 | $23.11 | 527900 |
| 2024-11-04 | 23.80 | $23.02 | 673821 |
| 2024-11-01 | 24.19 | $24.24 | 217029 |
| 2024-10-31 | 24.29 | $24.50 | 232300 |
| 2024-10-30 | 24.34 | $24.26 | 308900 |
| 2024-10-29 | 24.48 | $24.38 | 303527 |
| 2024-10-28 | 24.63 | $24.66 | 242731 |
| 2024-10-25 | 24.73 | $24.56 | 247000 |
| 2024-10-24 | 24.89 | $24.54 | 326383 |
| 2024-10-23 | 25.10 | $24.55 | 463600 |
| 2024-10-22 | 25.36 | $25.05 | 243631 |
| 2024-10-21 | 25.52 | $25.22 | 211348 |
| 2024-10-18 | 25.66 | $25.52 | 154810 |
| 2024-10-17 | 25.74 | $25.45 | 223100 |
| 2024-10-16 | 25.87 | $25.74 | 208449 |
| 2024-10-15 | 25.93 | $25.27 | 343512 |
| 2024-10-14 | 26.16 | $25.90 | 179572 |
| 2024-10-11 | 26.24 | $25.96 | 155100 |
| 2024-10-10 | 26.32 | $26.15 | 110858 |
| 2024-10-09 | 26.35 | $26.16 | 171440 |
| 2024-10-08 | 26.38 | $26.62 | 169800 |
| 2024-10-07 | 26.28 | $26.93 | 260851 |
| 2024-10-04 | 26.05 | $26.41 | 186856 |
| 2024-10-03 | 25.94 | $26.27 | 231100 |
| 2024-10-02 | 25.85 | $25.92 | 219298 |
| 2024-10-01 | 25.85 | $25.54 | 242659 |
| 2024-09-30 | 25.98 | $25.44 | 301820 |
| 2024-09-27 | 26.16 | $25.92 | 255002 |
| 2024-09-26 | 26.24 | $26.53 | 330200 |
| 2024-09-25 | 26.14 | $25.81 | 190263 |
| 2024-09-24 | 26.25 | $26.32 | 156100 |
| 2024-09-23 | 26.21 | $26.02 | 293200 |
| 2024-09-20 | 26.27 | $26.14 | 400815 |
| 2024-09-19 | 26.30 | $26.91 | 300511 |
| 2024-09-18 | 26.09 | $26.44 | 307200 |
| 2024-09-17 | 25.99 | $26.60 | 230300 |
| 2024-09-16 | 25.82 | $26.54 | 178834 |
| 2024-09-13 | 25.63 | $26.22 | 177400 |
| 2024-09-12 | 25.50 | $25.91 | 195000 |
| 2024-09-11 | 25.45 | $25.42 | 190633 |
| 2024-09-10 | 25.56 | $25.10 | 356706 |
| 2024-09-09 | 25.79 | $25.26 | 263053 |
| 2024-09-06 | 26.03 | $25.23 | 255900 |
| 2024-09-05 | 26.33 | $25.48 | 225247 |
| 2024-09-04 | 26.63 | $25.94 | 284927 |
| 2024-09-03 | 26.84 | $26.12 | 588322 |
| 2024-08-30 | 27.04 | $26.66 | 288539 |
| 2024-08-29 | 27.11 | $26.39 | 238649 |
| 2024-08-28 | 27.27 | $27.10 | 330100 |
| 2024-08-27 | 27.24 | $27.61 | 225000 |
| 2024-08-26 | 27.04 | $27.31 | 247600 |
| 2024-08-23 | 26.89 | $27.33 | 230100 |
| 2024-08-22 | 26.69 | $26.62 | 222501 |
| 2024-08-21 | 26.68 | $26.86 | 217443 |
| 2024-08-20 | 26.58 | $26.78 | 240841 |
| 2024-08-19 | 26.48 | $27.32 | 255442 |
| 2024-08-16 | 26.20 | $27.06 | 311200 |
| 2024-08-15 | 25.93 | $26.81 | 445200 |
| 2024-08-14 | 25.69 | $25.87 | 468234 |
| 2024-08-13 | 25.70 | $25.95 | 258200 |
| 2024-08-12 | 25.69 | $26.08 | 180146 |
| 2024-08-09 | 25.65 | $26.01 | 141000 |
| 2024-08-08 | 25.62 | $25.98 | 126200 |
| 2024-08-07 | 25.61 | $25.51 | 217795 |
| 2024-08-06 | 25.75 | $25.23 | 297300 |
| 2024-08-05 | 26.02 | $25.02 | 440343 |
| 2024-08-02 | 26.42 | $25.69 | 307001 |
| 2024-08-01 | 26.69 | $26.53 | 242356 |
| 2024-07-31 | 26.77 | $26.90 | 193320 |
| 2024-07-30 | 26.74 | $26.83 | 155600 |
| 2024-07-29 | 26.73 | $26.64 | 186547 |
| 2024-07-26 | 26.79 | $26.58 | 193000 |
| 2024-07-25 | 26.87 | $26.55 | 209134 |
| 2024-07-24 | 26.99 | $26.74 | 190900 |
| 2024-07-23 | 27.07 | $27.44 | 191637 |
| 2024-07-22 | 26.94 | $27.45 | 233500 |
| 2024-07-19 | 26.79 | $26.93 | 149554 |
| 2024-07-18 | 26.78 | $27.08 | 190700 |
| 2024-07-17 | 26.71 | $27.24 | 216238 |
| 2024-07-16 | 26.58 | $27.15 | 212632 |
| 2024-07-15 | 26.46 | $26.86 | 236838 |
| 2024-07-12 | 26.41 | $26.34 | 193500 |
| 2024-07-11 | 26.51 | $26.40 | 282800 |
| 2024-07-10 | 26.63 | $26.81 | 193538 |
| 2024-07-09 | 26.65 | $26.41 | 175050 |
| 2024-07-08 | 26.80 | $26.32 | 275332 |
| 2024-07-05 | 27.02 | $27.00 | 177600 |
| 2024-07-03 | 27.08 | $27.37 | 115300 |
| 2024-07-02 | 27.04 | $27.09 | 185229 |
| 2024-07-01 | 27.07 | $26.99 | 324034 |
| 2024-06-28 | 27.16 | $27.04 | 776000 |
| 2024-06-27 | 27.24 | $27.98 | 156400 |
| 2024-06-26 | 27.06 | $28.02 | 213333 |
| 2024-06-25 | 26.82 | $27.96 | 180884 |
| 2024-06-24 | 26.56 | $27.80 | 316800 |
| 2024-06-21 | 26.29 | $27.46 | 435600 |
| 2024-06-20 | 26.09 | $27.03 | 710400 |
| 2024-06-18 | 26.00 | $25.83 | 152430 |
| 2024-06-17 | 26.28 | $25.72 | 206900 |
| 2024-06-14 | 26.66 | $25.85 | 253147 |
| 2024-06-13 | 27.10 | $26.12 | 266741 |
| 2024-06-12 | 27.55 | $26.79 | 237900 |
| 2024-06-11 | 27.90 | $26.62 | 298223 |
| 2024-06-10 | 28.38 | $27.34 | 252900 |
| 2024-06-07 | 28.73 | $28.05 | 393238 |
| 2024-06-06 | 28.94 | $28.46 | 199931 |
| 2024-06-05 | 29.06 | $28.65 | 216600 |
| 2024-06-04 | 29.13 | $28.50 | 247500 |
| 2024-06-03 | 29.26 | $28.60 | 269229 |
| 2024-05-31 | 29.38 | $28.74 | 296400 |
| 2024-05-30 | 29.47 | $28.85 | 218047 |
| 2024-05-29 | 29.53 | $28.64 | 349900 |
| 2024-05-28 | 29.67 | $28.90 | 399215 |
| 2024-05-24 | 29.73 | $29.43 | 537600 |
| 2024-05-23 | 29.62 | $28.52 | 511298 |
| 2024-05-22 | 29.77 | $29.03 | 297700 |
| 2024-05-21 | 29.76 | $29.66 | 248719 |
| 2024-05-20 | 29.53 | $29.38 | 279724 |
| 2024-05-17 | 29.33 | $29.43 | 287400 |
| 2024-05-16 | 29.05 | $29.22 | 199314 |
| 2024-05-15 | 28.75 | $28.89 | 190644 |
| 2024-05-14 | 28.48 | $28.78 | 203600 |
| 2024-05-13 | 28.17 | $28.68 | 361222 |
| 2024-05-10 | 27.80 | $28.53 | 403921 |
| 2024-05-09 | 27.40 | $27.93 | 436800 |
| 2024-05-08 | 27.08 | $27.61 | 209895 |
| 2024-05-07 | 26.79 | $26.99 | 202336 |
| 2024-05-06 | 26.63 | $26.82 | 289200 |
| 2024-05-03 | 26.47 | $26.60 | 186251 |
| 2024-05-02 | 26.35 | $26.51 | 240128 |
| 2024-05-01 | 26.22 | $26.09 | 305782 |
| 2024-04-30 | 26.19 | $26.01 | 202438 |
| 2024-04-29 | 26.18 | $26.37 | 202200 |
| 2024-04-26 | 26.05 | $26.15 | 147200 |
| 2024-04-25 | 25.96 | $26.10 | 172911 |
| 2024-04-24 | 25.86 | $25.90 | 165900 |
| 2024-04-23 | 25.79 | $25.96 | 214200 |
| 2024-04-22 | 25.69 | $25.80 | 200517 |
| 2024-04-19 | 25.62 | $25.79 | 252100 |
| 2024-04-18 | 25.54 | $25.38 | 261720 |
| 2024-04-17 | 25.57 | $25.51 | 245311 |
| 2024-04-16 | 25.56 | $25.31 | 332900 |
| 2024-04-15 | 25.61 | $25.18 | 266230 |
| 2024-04-12 | 25.72 | $25.44 | 251230 |
| 2024-04-11 | 25.76 | $25.67 | 198700 |
| 2024-04-10 | 25.74 | $25.32 | 233434 |
| 2024-04-09 | 25.82 | $25.56 | 188600 |
| 2024-04-08 | 25.85 | $25.60 | 226041 |
| 2024-04-05 | 25.86 | $25.71 | 146977 |
| 2024-04-04 | 25.84 | $25.89 | 212448 |
| 2024-04-03 | 25.76 | $26.30 | 342708 |
| 2024-04-02 | 25.52 | $25.92 | 240546 |
| 2024-04-01 | 25.36 | $25.68 | 221900 |
| 2024-03-28 | 25.23 | $25.43 | 278371 |
| 2024-03-27 | 25.16 | $25.22 | 249443 |
| 2024-03-26 | 25.15 | $25.03 | 222335 |
| 2024-03-25 | 25.19 | $25.22 | 162115 |
| 2024-03-22 | 25.19 | $25.14 | 215605 |
| 2024-03-21 | 25.21 | $25.36 | 271300 |
| 2024-03-20 | 25.18 | $25.19 | 304855 |
| 2024-03-19 | 25.19 | $25.38 | 237800 |
| 2024-03-18 | 25.16 | $25.26 | 354049 |
| 2024-03-15 | 25.16 | $25.41 | 284746 |
| 2024-03-14 | 25.11 | $25.57 | 201961 |
| 2024-03-13 | 25.02 | $25.62 | 233968 |
| 2024-03-12 | 24.90 | $25.52 | 304180 |
| 2024-03-11 | 24.79 | $25.49 | 259100 |
| 2024-03-08 | 24.68 | $25.49 | 407837 |
| 2024-03-07 | 24.55 | $25.39 | 292804 |
| 2024-03-06 | 24.45 | $25.09 | 474540 |
| 2024-03-05 | 24.43 | $24.93 | 465800 |
| 2024-03-04 | 24.48 | $24.85 | 452014 |
| 2024-03-01 | 24.59 | $25.41 | 279910 |
| 2024-02-29 | 24.55 | $25.24 | 433119 |
| 2024-02-28 | 24.59 | $25.20 | 975838 |
| 2024-02-27 | 24.66 | $24.37 | 672616 |
| 2024-02-26 | 25.04 | $24.87 | 575100 |
| 2024-02-23 | 25.36 | $25.31 | 475240 |
| 2024-02-22 | 25.63 | $25.21 | 572228 |
| 2024-02-21 | 26.01 | $26.50 | 528000 |
| 2024-02-20 | 26.09 | $26.68 | 430500 |
| 2024-02-16 | 26.14 | $26.82 | 381421 |
| 2024-02-15 | 26.18 | $27.01 | 475980 |
| 2024-02-14 | 26.18 | $26.30 | 331800 |
| 2024-02-13 | 26.43 | $26.18 | 386400 |
| 2024-02-12 | 26.79 | $26.49 | 388508 |
| 2024-02-09 | 27.15 | $25.90 | 692759 |
| 2024-02-08 | 27.79 | $26.17 | 699313 |
| 2024-02-07 | 28.50 | $26.83 | 1.5M |
| 2024-02-06 | 29.17 | $28.44 | 352620 |
| 2024-02-05 | 29.48 | $28.48 | 454200 |
| 2024-02-02 | 29.84 | $28.81 | 571700 |
| 2024-02-01 | 30.18 | $29.92 | 189210 |
| 2024-01-31 | 30.24 | $29.97 | 201783 |
| 2024-01-30 | 30.30 | $30.39 | 205953 |
| 2024-01-29 | 30.24 | $30.31 | 184833 |
| 2024-01-26 | 30.18 | $30.60 | 190000 |
| 2024-01-25 | 30.02 | $30.37 | 300745 |
| 2024-01-24 | 29.89 | $29.98 | 247731 |
| 2024-01-23 | 29.87 | $29.95 | 491879 |
| 2024-01-22 | 29.84 | $29.40 | 248500 |
| 2024-01-19 | 29.98 | $29.57 | 226528 |
| 2024-01-18 | 30.10 | $29.66 | 203500 |
| 2024-01-17 | 30.22 | $29.51 | 256400 |
| 2024-01-16 | 30.40 | $29.74 | 255204 |
| 2024-01-12 | 30.55 | $30.28 | 179608 |
| 2024-01-11 | 30.55 | $30.18 | 439701 |
| 2024-01-10 | 30.59 | $30.00 | 310028 |
| 2024-01-09 | 30.68 | $30.44 | 255328 |
| 2024-01-08 | 30.64 | $30.84 | 357425 |
| 2024-01-05 | 30.46 | $31.27 | 371757 |
| 2024-01-04 | 30.10 | $30.77 | 367843 |
| 2024-01-03 | 29.82 | $30.53 | 634404 |
| 2024-01-02 | 29.55 | $30.02 | 460900 |
| 2023-12-29 | 29.38 | $29.06 | 342940 |
| 2023-12-28 | 29.48 | $29.19 | 297635 |
| 2023-12-27 | 29.56 | $29.55 | 201663 |
| 2023-12-26 | 29.54 | $29.85 | 285559 |
| 2023-12-22 | 29.42 | $30.08 | 184436 |
| 2023-12-21 | 29.21 | $29.89 | 185400 |
| 2023-12-20 | 29.01 | $29.67 | 251045 |
| 2023-12-19 | 28.84 | $29.90 | 203600 |
| 2023-12-18 | 28.57 | $29.57 | 253421 |
| 2023-12-15 | 28.35 | $29.19 | 447617 |
| 2023-12-14 | 28.22 | $28.98 | 293820 |
| 2023-12-13 | 28.13 | $28.74 | 273126 |
| 2023-12-12 | 28.12 | $28.17 | 384020 |
| 2023-12-11 | 28.29 | $28.29 | 268300 |
| 2023-12-08 | 28.47 | $28.71 | 216400 |
| 2023-12-07 | 28.58 | $28.32 | 424415 |
| 2023-12-06 | 28.84 | $28.45 | 439797 |
| 2023-12-05 | 29.14 | $28.65 | 376131 |
| 2023-12-04 | 29.44 | $28.98 | 283126 |
| 2023-12-01 | 29.71 | $29.32 | 227300 |
| 2023-11-30 | 29.94 | $29.02 | 498180 |
| 2023-11-29 | 30.33 | $29.52 | 479907 |
| 2023-11-28 | 30.64 | $29.23 | 506359 |
| 2023-11-27 | 31.11 | $30.12 | 425209 |
| 2023-11-24 | 31.40 | $31.53 | 309700 |
| 2023-11-22 | 31.30 | $31.28 | 434299 |
| 2023-11-21 | 31.26 | $30.92 | 379785 |
| 2023-11-20 | 31.32 | $31.17 | 385721 |
| 2023-11-17 | 31.31 | $31.46 | 428205 |
| 2023-11-16 | 31.20 | $30.91 | 180604 |
| 2023-11-15 | 31.23 | $31.20 | 318704 |
| 2023-11-14 | 31.18 | $31.49 | 327178 |
| 2023-11-13 | 31.01 | $31.19 | 177900 |
| 2023-11-10 | 30.91 | $30.78 | 208227 |
| 2023-11-09 | 30.91 | $30.77 | 192915 |
| 2023-11-08 | 30.90 | $30.40 | 512323 |
| 2023-11-07 | 31.01 | $30.64 | 197536 |
| 2023-11-06 | 31.06 | $31.23 | 214807 |
| 2023-11-03 | 30.93 | $31.10 | 207700 |
| 2023-11-02 | 30.81 | $31.17 | 233920 |
| 2023-11-01 | 30.64 | $30.76 | 153212 |
| 2023-10-31 | 30.56 | $30.54 | 133012 |
| 2023-10-30 | 30.53 | $30.21 | 144932 |
| 2023-10-27 | 30.59 | $30.30 | 116035 |
| 2023-10-26 | 30.63 | $30.36 | 129642 |
| 2023-10-25 | 30.66 | $30.58 | 116451 |
| 2023-10-24 | 30.62 | $30.50 | 157400 |
| 2023-10-23 | 30.60 | $30.18 | 178202 |
| 2023-10-20 | 30.67 | $30.36 | 178236 |
| 2023-10-19 | 30.70 | $30.51 | 198967 |
| 2023-10-18 | 30.67 | $31.18 | 264740 |
| 2023-10-17 | 30.43 | $31.05 | 199723 |
| 2023-10-16 | 30.17 | $30.89 | 177647 |
| 2023-10-13 | 29.91 | $30.75 | 211000 |
| 2023-10-12 | 29.63 | $30.09 | 215117 |
| 2023-10-11 | 29.50 | $30.09 | 259096 |
| 2023-10-10 | 29.35 | $30.18 | 278693 |
| 2023-10-09 | 29.14 | $29.94 | 811466 |
| 2023-10-06 | 28.96 | $29.11 | 213041 |
| 2023-10-05 | 29.02 | $29.03 | 334310 |
| 2023-10-04 | 29.13 | $28.24 | 397400 |
| 2023-10-03 | 29.52 | $28.77 | 332008 |
| 2023-10-02 | 29.83 | $29.19 | 469735 |
| 2023-09-29 | 30.07 | $30.16 | 275800 |
| 2023-09-28 | 30.07 | $30.58 | 239200 |
| 2023-09-27 | 29.94 | $30.29 | 145246 |
| 2023-09-26 | 29.88 | $30.22 | 157601 |
| 2023-09-25 | 29.83 | $30.20 | 146700 |
| 2023-09-22 | 29.78 | $30.05 | 182822 |
| 2023-09-21 | 29.77 | $29.85 | 163000 |
| 2023-09-20 | 29.83 | $29.94 | 139400 |
| 2023-09-19 | 29.89 | $30.08 | 215300 |
| 2023-09-18 | 29.91 | $30.16 | 246261 |
| 2023-09-15 | 29.93 | $29.96 | 216300 |
| 2023-09-14 | 30.01 | $30.28 | 163500 |
| 2023-09-13 | 30.02 | $29.83 | 229844 |
| 2023-09-12 | 30.19 | $30.14 | 311200 |
| 2023-09-11 | 30.29 | $30.30 | 190145 |
| 2023-09-08 | 30.38 | $30.71 | 147208 |
| 2023-09-07 | 30.36 | $30.34 | 199100 |
| 2023-09-06 | 30.46 | $30.26 | 154622 |
| 2023-09-05 | 30.61 | $30.26 | 235858 |
| 2023-09-01 | 30.80 | $30.70 | 260975 |
| 2023-08-31 | 30.90 | $30.28 | 286118 |
| 2023-08-30 | 31.15 | $30.90 | 239300 |
| 2023-08-29 | 31.26 | $31.70 | 424500 |
| 2023-08-28 | 31.15 | $31.42 | 252300 |
| 2023-08-25 | 31.11 | $30.92 | 201443 |
| 2023-08-24 | 31.21 | $30.78 | 186748 |
| 2023-08-23 | 31.38 | $30.98 | 205332 |
| 2023-08-22 | 31.53 | $31.39 | 176709 |
| 2023-08-21 | 31.58 | $30.97 | 282248 |
| 2023-08-18 | 31.77 | $31.23 | 208634 |
| 2023-08-17 | 31.92 | $30.99 | 189500 |
| 2023-08-16 | 32.18 | $30.90 | 810754 |
| 2023-08-15 | 32.51 | $31.93 | 238890 |
| 2023-08-14 | 32.58 | $32.15 | 232200 |
| 2023-08-11 | 32.59 | $32.29 | 201519 |
| 2023-08-10 | 32.54 | $32.22 | 179737 |
| 2023-08-09 | 32.50 | $32.90 | 399517 |
| 2023-08-08 | 32.22 | $32.45 | 175700 |
| 2023-08-07 | 32.02 | $32.11 | 218887 |
| 2023-08-04 | 31.87 | $31.80 | 208723 |
| 2023-08-03 | 31.78 | $32.27 | 257613 |
| 2023-08-02 | 31.52 | $31.61 | 316332 |
| 2023-08-01 | 31.40 | $31.73 | 194903 |
| 2023-07-31 | 31.20 | $31.82 | 251382 |
| 2023-07-28 | 30.94 | $31.47 | 332500 |
| 2023-07-27 | 30.73 | $30.71 | 180811 |
| 2023-07-26 | 30.70 | $30.73 | 157400 |
| 2023-07-25 | 30.67 | $30.79 | 192600 |
| 2023-07-24 | 30.61 | $30.58 | 193449 |
| 2023-07-21 | 30.60 | $30.08 | 272342 |
| 2023-07-20 | 30.74 | $30.39 | 161700 |
| 2023-07-19 | 30.82 | $30.48 | 246681 |
| 2023-07-18 | 30.89 | $30.77 | 187102 |
| 2023-07-17 | 30.88 | $30.88 | 257716 |
| 2023-07-14 | 30.82 | $30.57 | 226623 |
| 2023-07-13 | 30.85 | $31.12 | 158072 |
| 2023-07-12 | 30.71 | $30.99 | 194168 |
| 2023-07-11 | 30.58 | $30.82 | 178265 |
| 2023-07-10 | 30.48 | $30.43 | 222093 |
| 2023-07-07 | 30.48 | $30.58 | 219763 |
| 2023-07-06 | 30.42 | $30.44 | 304745 |
| 2023-07-05 | 30.41 | $30.75 | 236402 |
| 2023-07-03 | 30.29 | $30.66 | 114000 |
| 2023-06-30 | 30.18 | $30.53 | 238100 |
| 2023-06-29 | 30.08 | $30.33 | 163089 |
| 2023-06-28 | 30.04 | $29.90 | 347259 |
| 2023-06-27 | 30.12 | $29.61 | 411171 |
| 2023-06-26 | 30.32 | $29.99 | 287419 |
| 2023-06-23 | 30.45 | $30.07 | 1.0M |
| 2023-06-22 | 30.58 | $30.52 | 220362 |
| 2023-06-21 | 30.61 | $30.88 | 179700 |
| 2023-06-20 | 30.52 | $30.58 | 215195 |
| 2023-06-16 | 30.52 | $31.05 | 274145 |
| 2023-06-15 | 30.36 | $31.22 | 242200 |
| 2023-06-14 | 30.13 | $30.95 | 336159 |
| 2023-06-13 | 29.94 | $30.33 | 277627 |
| 2023-06-12 | 29.91 | $30.09 | 386900 |
| 2023-06-09 | 29.96 | $30.26 | 233600 |
| 2023-06-08 | 29.98 | $30.20 | 257254 |
| 2023-06-07 | 30.03 | $30.50 | 346060 |
| 2023-06-06 | 30.01 | $30.42 | 321200 |
| 2023-06-05 | 30.03 | $30.36 | 304827 |
| 2023-06-02 | 30.08 | $30.87 | 302108 |
| 2023-06-01 | 29.99 | $30.17 | 268267 |
| 2023-05-31 | 30.11 | $29.79 | 431648 |
| 2023-05-30 | 30.40 | $30.40 | 329000 |
| 2023-05-26 | 30.57 | $31.20 | 331162 |
| 2023-05-25 | 30.54 | $30.63 | 317306 |
| 2023-05-24 | 30.69 | $31.22 | 253727 |
| 2023-05-23 | 30.71 | $31.25 | 290100 |
| 2023-05-22 | 30.74 | $31.25 | 386134 |
| 2023-05-19 | 30.78 | $30.99 | 349923 |
| 2023-05-18 | 30.94 | $30.78 | 343142 |
| 2023-05-17 | 31.20 | $30.23 | 1.1M |
| 2023-05-16 | 31.72 | $30.49 | 798681 |
| 2023-05-15 | 32.28 | $32.34 | 323019 |
| 2023-05-12 | 32.38 | $32.94 | 235861 |
| 2023-05-11 | 32.33 | $32.82 | 308358 |
| 2023-05-10 | 32.30 | $32.38 | 290359 |
| 2023-05-09 | 32.43 | $32.21 | 227744 |
| 2023-05-08 | 32.64 | $32.43 | 354226 |
| 2023-05-05 | 32.84 | $32.19 | 548600 |
| 2023-05-04 | 33.16 | $31.53 | 734374 |
| 2023-05-03 | 33.77 | $32.50 | 384527 |
| 2023-05-02 | 34.20 | $33.45 | 339219 |
| 2023-05-01 | 34.43 | $34.08 | 256449 |
| 2023-04-28 | 34.51 | $34.41 | 271900 |
| 2023-04-27 | 34.49 | $34.40 | 401712 |
| 2023-04-26 | 34.47 | $33.44 | 316160 |
| 2023-04-25 | 34.74 | $33.74 | 265462 |
| 2023-04-24 | 34.97 | $34.37 | 487226 |
| 2023-04-21 | 35.04 | $34.22 | 306400 |
| 2023-04-20 | 35.17 | $34.89 | 212206 |
| 2023-04-19 | 35.10 | $35.06 | 299265 |
| 2023-04-18 | 34.94 | $35.47 | 350000 |
| 2023-04-17 | 34.62 | $35.35 | 440307 |
| 2023-04-14 | 34.25 | $35.14 | 379282 |
| 2023-04-13 | 33.87 | $35.16 | 499900 |
| 2023-04-12 | 33.38 | $33.86 | 460096 |
| 2023-04-11 | 33.21 | $33.81 | 457178 |
| 2023-04-10 | 33.00 | $33.69 | 600300 |
| 2023-04-06 | 32.80 | $33.42 | 1.6M |
| 2023-04-05 | 32.63 | $32.64 | 257060 |
| 2023-04-04 | 32.68 | $32.48 | 279863 |
| 2023-04-03 | 32.79 | $33.12 | 464277 |
| 2023-03-31 | 32.73 | $33.58 | 350228 |
| 2023-03-30 | 32.51 | $33.00 | 257957 |
| 2023-03-29 | 32.44 | $33.03 | 352384 |
| 2023-03-28 | 32.34 | $32.61 | 168148 |
| 2023-03-27 | 32.36 | $32.54 | 273035 |
| 2023-03-24 | 32.42 | $32.49 | 267038 |
| 2023-03-23 | 32.51 | $32.85 | 381170 |
| 2023-03-22 | 32.51 | $33.05 | 364865 |
| 2023-03-21 | 32.46 | $33.64 | 453546 |
| 2023-03-20 | 32.22 | $32.30 | 459501 |
| 2023-03-17 | 32.35 | $30.89 | 697862 |
| 2023-03-16 | 32.98 | $31.46 | 540500 |
| 2023-03-15 | 33.56 | $31.65 | 751484 |
| 2023-03-14 | 34.21 | $33.41 | 305264 |
| 2023-03-13 | 34.45 | $32.92 | 484000 |
| 2023-03-10 | 34.88 | $33.39 | 380900 |
| 2023-03-09 | 35.26 | $34.02 | 326637 |
| 2023-03-08 | 35.50 | $34.83 | 381136 |
| 2023-03-07 | 35.53 | $34.63 | 383822 |
| 2023-03-06 | 35.61 | $35.00 | 457034 |
| 2023-03-03 | 35.58 | $35.63 | 374026 |
| 2023-03-02 | 35.32 | $34.97 | 297701 |
| 2023-03-01 | 35.19 | $34.59 | 241212 |
| 2023-02-28 | 35.15 | $34.69 | 340900 |
| 2023-02-27 | 35.04 | $34.92 | 574100 |
| 2023-02-24 | 34.82 | $34.24 | 554700 |
| 2023-02-23 | 34.75 | $34.35 | 664908 |
| 2023-02-22 | 34.62 | $33.63 | 902400 |
| 2023-02-21 | 34.66 | $34.66 | 908300 |
| 2023-02-17 | 34.37 | $34.92 | 577400 |
| 2023-02-16 | 33.91 | $34.67 | 887200 |
| 2023-02-15 | 33.42 | $34.60 | 693332 |
| 2023-02-14 | 32.84 | $34.94 | 1.5M |
| 2023-02-13 | 32.01 | $33.12 | 613507 |
| 2023-02-10 | 31.57 | $32.75 | 397300 |
| 2023-02-09 | 31.15 | $32.36 | 832100 |
| 2023-02-08 | 30.76 | $30.93 | 239600 |
| 2023-02-07 | 30.75 | $31.30 | 267538 |
| 2023-02-06 | 30.62 | $30.68 | 328276 |
| 2023-02-03 | 30.67 | $30.58 | 524053 |
| 2023-02-02 | 30.77 | $31.47 | 313671 |
| 2023-02-01 | 30.62 | $31.54 | 242400 |
| 2023-01-31 | 30.42 | $31.10 | 219938 |
| 2023-01-30 | 30.33 | $30.48 | 275013 |
| 2023-01-27 | 30.42 | $30.30 | 494761 |
| 2023-01-26 | 30.61 | $30.73 | 445035 |
| 2023-01-25 | 30.71 | $30.52 | 626848 |
| 2023-01-24 | 30.92 | $30.74 | 381000 |
| 2023-01-23 | 31.11 | $31.61 | 486500 |
| 2023-01-20 | 31.08 | $32.38 | 346006 |
| 2023-01-19 | 30.80 | $31.82 | 242800 |
| 2023-01-18 | 30.67 | $31.51 | 350904 |
| 2023-01-17 | 30.61 | $31.94 | 287904 |
| 2023-01-13 | 30.43 | $31.71 | 263777 |
| 2023-01-12 | 30.30 | $31.73 | 310900 |
| 2023-01-11 | 30.15 | $30.99 | 486420 |
| 2023-01-10 | 30.23 | $31.44 | 302055 |
| 2023-01-09 | 30.22 | $30.72 | 474600 |
| 2023-01-06 | 30.45 | $30.07 | 440917 |
| 2023-01-05 | 30.97 | $29.77 | 635871 |
| 2023-01-04 | 31.71 | $30.15 | 952531 |
| 2023-01-03 | 32.52 | $30.69 | 728500 |
| 2022-12-30 | 33.36 | $32.69 | 540921 |
| 2022-12-29 | 33.75 | $33.22 | 351191 |
| 2022-12-28 | 34.07 | $33.12 | 627400 |
| 2022-12-27 | 34.50 | $34.99 | 384912 |
| 2022-12-23 | 34.43 | $34.49 | 423700 |
| 2022-12-22 | 34.51 | $34.11 | 294553 |
| 2022-12-21 | 34.73 | $35.03 | 373618 |
| 2022-12-20 | 34.72 | $34.32 | 377619 |
| 2022-12-19 | 34.92 | $33.50 | 555388 |
| 2022-12-16 | 35.44 | $34.71 | 408100 |
| 2022-12-15 | 35.68 | $35.33 | 335920 |
| 2022-12-14 | 35.77 | $35.01 | 459600 |
| 2022-12-13 | 35.97 | $36.41 | 541919 |
| 2022-12-12 | 35.78 | $35.94 | 423458 |
| 2022-12-09 | 35.68 | $34.50 | 276747 |
| 2022-12-08 | 36.00 | $34.53 | 356414 |
| 2022-12-07 | 36.38 | $34.38 | 485720 |
| 2022-12-06 | 36.88 | $34.63 | 697300 |
| 2022-12-05 | 37.39 | $36.30 | 473900 |
| 2022-12-02 | 37.46 | $36.44 | 560906 |
| 2022-12-01 | 37.47 | $37.20 | 717561 |
| 2022-11-30 | 37.23 | $37.62 | 705164 |
| 2022-11-29 | 36.78 | $37.19 | 672915 |
| 2022-11-28 | 36.34 | $36.10 | 635310 |
| 2022-11-25 | 36.12 | $36.81 | 774200 |
| 2022-11-23 | 35.62 | $37.96 | 1.3M |
| 2022-11-22 | 34.62 | $35.57 | 793410 |
| 2022-11-21 | 34.14 | $34.45 | 758244 |
| 2022-11-18 | 33.91 | $33.31 | 905829 |
| 2022-11-17 | 33.98 | $33.60 | 775200 |
| 2022-11-16 | 33.96 | $32.16 | 980200 |
| 2022-11-15 | 34.37 | $33.26 | 1.8M |
| 2022-11-14 | 34.52 | $34.84 | 898600 |
| 2022-11-11 | 34.18 | $34.01 | 471400 |
| 2022-11-10 | 34.02 | $34.33 | 606769 |
| 2022-11-09 | 33.70 | $32.60 | 568518 |
| 2022-11-08 | 33.85 | $34.66 | 572775 |
| 2022-11-07 | 33.36 | $34.75 | 887548 |
| 2022-11-04 | 32.73 | $33.44 | 537208 |
| 2022-11-03 | 32.37 | $32.93 | 364549 |
| 2022-11-02 | 32.08 | $32.28 | 791758 |
| 2022-11-01 | 31.92 | $31.85 | 455516 |
| 2022-10-31 | 31.87 | $31.25 | 650200 |
| 2022-10-28 | 31.99 | $30.80 | 936424 |
| 2022-10-27 | 32.27 | $32.36 | 647919 |
| 2022-10-26 | 32.12 | $33.04 | 827763 |
| 2022-10-25 | 31.71 | $34.46 | 952100 |
| 2022-10-24 | 30.75 | $32.22 | 932994 |
| 2022-10-21 | 30.30 | $30.78 | 197400 |
| 2022-10-20 | 30.22 | $30.44 | 280577 |
| 2022-10-19 | 30.23 | $30.49 | 239331 |
| 2022-10-18 | 30.23 | $31.47 | 373800 |
| 2022-10-17 | 29.94 | $31.61 | 398097 |
| 2022-10-14 | 29.54 | $30.26 | 240332 |
| 2022-10-13 | 29.50 | $30.61 | 399346 |
| 2022-10-12 | 29.36 | $29.77 | 218993 |
| 2022-10-11 | 29.47 | $29.07 | 529700 |
| 2022-10-10 | 29.84 | $29.59 | 262174 |
| 2022-10-07 | 30.14 | $30.22 | 523299 |
| 2022-10-06 | 30.33 | $29.90 | 398416 |
| 2022-10-05 | 30.67 | $30.44 | 586167 |
| 2022-10-04 | 30.93 | $31.53 | 700035 |
| 2022-10-03 | 30.91 | $32.07 | 452923 |
| 2022-09-30 | 30.72 | $31.67 | 628622 |
| 2022-09-29 | 30.64 | $31.92 | 928092 |
| 2022-09-28 | 30.48 | $32.86 | 1.3M |
| 2022-09-27 | 30.00 | $30.35 | 553700 |
| 2022-09-26 | 30.23 | $28.68 | 708395 |
| 2022-09-23 | 31.06 | $28.43 | 1.1M |
| 2022-09-22 | 32.17 | $31.20 | 319526 |
| 2022-09-21 | 32.65 | $32.08 | 493700 |
| 2022-09-20 | 32.97 | $32.83 | 381323 |
| 2022-09-19 | 33.12 | $33.34 | 1.2M |
| 2022-09-16 | 33.15 | $32.13 | 1.1M |
| 2022-09-15 | 33.57 | $34.38 | 473518 |
| 2022-09-14 | 33.38 | $35.24 | 786917 |
| 2022-09-13 | 32.86 | $33.14 | 371388 |
| 2022-09-12 | 32.91 | $33.50 | 441500 |
| 2022-09-09 | 32.86 | $33.34 | 391726 |
| 2022-09-08 | 32.85 | $31.60 | 340800 |
| 2022-09-07 | 33.39 | $31.31 | 647884 |
| 2022-09-06 | 34.15 | $33.52 | 537430 |
| 2022-09-02 | 34.37 | $33.62 | 460289 |
| 2022-09-01 | 34.59 | $32.90 | 426532 |
| 2022-08-31 | 35.09 | $33.07 | 546100 |
| 2022-08-30 | 35.63 | $34.03 | 523200 |
| 2022-08-29 | 35.96 | $35.19 | 556408 |
| 2022-08-26 | 35.98 | $34.70 | 568963 |
| 2022-08-25 | 36.13 | $35.56 | 709088 |
| 2022-08-24 | 36.02 | $35.76 | 1.1M |
| 2022-08-23 | 35.80 | $33.66 | 1.0M |
| 2022-08-22 | 36.17 | $35.30 | 433586 |
| 2022-08-19 | 36.07 | $35.02 | 366700 |
| 2022-08-18 | 36.00 | $35.95 | 425159 |
| 2022-08-17 | 35.60 | $35.40 | 368601 |
| 2022-08-16 | 35.24 | $35.58 | 481139 |
| 2022-08-15 | 34.72 | $34.43 | 444949 |
| 2022-08-12 | 34.42 | $35.25 | 317962 |
| 2022-08-11 | 33.76 | $34.78 | 476032 |
| 2022-08-10 | 33.08 | $33.83 | 405517 |
| 2022-08-09 | 32.53 | $32.91 | 387800 |
| 2022-08-08 | 32.13 | $31.68 | 265571 |
| 2022-08-05 | 32.01 | $30.83 | 186700 |
| 2022-08-04 | 32.11 | $30.34 | 706250 |
| 2022-08-03 | 32.37 | $32.45 | 386614 |
| 2022-08-02 | 31.98 | $31.84 | 171100 |
| 2022-08-01 | 31.69 | $31.76 | 299567 |
| 2022-07-29 | 31.33 | $31.86 | 480408 |
| 2022-07-28 | 30.83 | $31.45 | 382455 |
| 2022-07-27 | 30.34 | $30.86 | 404546 |
| 2022-07-26 | 29.90 | $30.88 | 490759 |
| 2022-07-25 | 29.35 | $30.32 | 584821 |
| 2022-07-22 | 28.85 | $29.13 | 222518 |
| 2022-07-21 | 28.59 | $29.50 | 237421 |
| 2022-07-20 | 28.16 | $29.55 | 481031 |
| 2022-07-19 | 27.61 | $28.58 | 239945 |
| 2022-07-18 | 27.24 | $27.94 | 428400 |
| 2022-07-15 | 26.99 | $27.53 | 269891 |
| 2022-07-14 | 26.82 | $26.42 | 231200 |
| 2022-07-13 | 26.97 | $26.93 | 306543 |
| 2022-07-12 | 26.98 | $26.10 | 422648 |
| 2022-07-11 | 27.26 | $27.74 | 262113 |
| 2022-07-08 | 27.09 | $28.00 | 225600 |
| 2022-07-07 | 26.79 | $27.55 | 338393 |
| 2022-07-06 | 26.58 | $25.74 | 405645 |
| 2022-07-05 | 26.89 | $26.65 | 420077 |
| 2022-07-01 | 26.99 | $27.14 | 505200 |
| 2022-06-30 | 26.95 | $27.39 | 458246 |
| 2022-06-29 | 26.83 | $27.21 | 429513 |
| 2022-06-28 | 26.75 | $27.67 | 659616 |
| 2022-06-27 | 26.50 | $28.72 | 680807 |
| 2022-06-24 | 25.88 | $27.88 | 4.1M |
| 2022-06-23 | 25.39 | $27.51 | 927827 |
| 2022-06-22 | 24.93 | $25.23 | 530705 |
| 2022-06-21 | 25.11 | $26.01 | 786300 |
| 2022-06-17 | 25.10 | $24.21 | 568651 |
| 2022-06-16 | 25.67 | $24.24 | 642300 |
| 2022-06-15 | 26.38 | $25.26 | 502184 |
| 2022-06-14 | 26.93 | $24.92 | 618115 |
| 2022-06-13 | 27.72 | $24.73 | 862128 |
| 2022-06-10 | 28.74 | $26.74 | 850000 |
| 2022-06-09 | 29.34 | $26.58 | 1.6M |
| 2022-06-08 | 30.13 | $29.01 | 1.8M |
| 2022-06-07 | 30.30 | $32.02 | 1.1M |
| 2022-06-06 | 29.54 | $32.63 | 1.7M |
| 2022-06-03 | 28.41 | $29.74 | 606500 |
| 2022-06-02 | 27.95 | $30.04 | 1.8M |
| 2022-06-01 | 27.29 | $27.88 | 405500 |
| 2022-05-31 | 27.17 | $26.82 | 467537 |
| 2022-05-27 | 27.37 | $27.65 | 316500 |
| 2022-05-26 | 27.35 | $27.80 | 257300 |
| 2022-05-25 | 27.28 | $27.64 | 317040 |
| 2022-05-24 | 27.26 | $26.54 | 309300 |
| 2022-05-23 | 27.58 | $28.13 | 499700 |
| 2022-05-20 | 27.47 | $28.05 | 382887 |
| 2022-05-19 | 27.36 | $27.87 | 246700 |
| 2022-05-18 | 27.30 | $27.68 | 439581 |
| 2022-05-17 | 27.28 | $29.06 | 371653 |
| 2022-05-16 | 26.83 | $28.89 | 765400 |
| 2022-05-13 | 26.35 | $27.16 | 812721 |
| 2022-05-12 | 26.31 | $25.53 | 399608 |
| 2022-05-11 | 26.80 | $26.06 | 866438 |
| 2022-05-10 | 27.24 | $25.91 | 538545 |
| 2022-05-09 | 27.82 | $25.29 | 942126 |
| 2022-05-06 | 28.73 | $28.41 | 399500 |
| 2022-05-05 | 28.86 | $28.73 | 431031 |
| 2022-05-04 | 28.90 | $29.59 | 520940 |
| 2022-05-03 | 28.67 | $29.55 | 585600 |
| 2022-05-02 | 28.41 | $28.47 | 353327 |
| 2022-04-29 | 28.42 | $28.10 | 526038 |
| 2022-04-28 | 28.55 | $28.79 | 618337 |
| 2022-04-27 | 28.49 | $29.50 | 993312 |
| 2022-04-26 | 28.18 | $27.20 | 535300 |
| 2022-04-25 | 28.53 | $25.93 | 702000 |
| 2022-04-22 | 29.35 | $26.03 | 605384 |
| 2022-04-21 | 30.31 | $27.46 | 643541 |
| 2022-04-20 | 31.00 | $28.74 | 897042 |
| 2022-04-19 | 31.41 | $29.28 | 943920 |
| 2022-04-18 | 31.70 | $31.80 | 534822 |
| 2022-04-14 | 31.23 | $31.95 | 524500 |
| 2022-04-13 | 30.58 | $30.49 | 529400 |
| 2022-04-12 | 30.21 | $28.95 | 357709 |
| 2022-04-11 | 30.21 | $29.20 | 607900 |
| 2022-04-08 | 30.10 | $28.92 | 359907 |
| 2022-04-07 | 30.02 | $28.95 | 566512 |
| 2022-04-06 | 29.88 | $29.39 | 658900 |
| 2022-04-05 | 29.53 | $29.40 | 624911 |
| 2022-04-04 | 29.07 | $28.32 | 523287 |
| 2022-04-01 | 28.80 | $29.30 | 695300 |
| 2022-03-31 | 28.13 | $28.52 | 608651 |
| 2022-03-30 | 27.53 | $27.98 | 524168 |
| 2022-03-29 | 26.94 | $27.24 | 805634 |
| 2022-03-28 | 26.42 | $27.93 | 745268 |
| 2022-03-25 | 25.54 | $28.77 | 1.6M |
| 2022-03-24 | 24.18 | $26.04 | 528700 |
| 2022-03-23 | 23.37 | $25.11 | 439800 |
| 2022-03-22 | 22.67 | $24.02 | 289034 |
| 2022-03-21 | 22.16 | $23.99 | 766300 |
| 2022-03-18 | 21.54 | $22.18 | 231000 |
| 2022-03-17 | 21.36 | $22.39 | 194416 |
| 2022-03-16 | 21.07 | $21.35 | 230600 |
| 2022-03-15 | 21.05 | $20.78 | 265700 |
| 2022-03-14 | 21.22 | $20.02 | 444549 |
| 2022-03-11 | 21.67 | $20.92 | 209908 |
| 2022-03-10 | 21.93 | $21.44 | 257876 |
| 2022-03-09 | 22.08 | $21.60 | 325146 |
| 2022-03-08 | 22.21 | $22.09 | 484044 |
| 2022-03-07 | 22.21 | $21.29 | 571300 |
| 2022-03-04 | 22.47 | $20.05 | 1.0M |
| 2022-03-03 | 23.16 | $21.64 | 726100 |
| 2022-03-02 | 23.49 | $22.86 | 787800 |
| 2022-03-01 | 23.50 | $23.39 | 506062 |
| 2022-02-28 | 23.33 | $24.70 | 1.2M |
| 2022-02-25 | 22.69 | $23.60 | 500946 |
| 2022-02-24 | 22.25 | $22.73 | 580112 |
| 2022-02-23 | 21.98 | $21.83 | 1.1M |
| 2022-02-22 | 21.93 | $23.13 | 1.0M |
| 2022-02-18 | 21.46 | $21.41 | 372200 |
| 2022-02-17 | 21.42 | $22.18 | 485901 |
| 2022-02-16 | 21.13 | $22.49 | 945814 |
| 2022-02-15 | 20.68 | $20.13 | 725500 |
| 2022-02-14 | 20.87 | $21.90 | 367100 |
| 2022-02-11 | 20.55 | $21.45 | 399000 |
| 2022-02-10 | 20.31 | $20.83 | 281200 |
| 2022-02-09 | 20.22 | $20.21 | 267443 |
| 2022-02-08 | 20.31 | $20.86 | 159400 |
| 2022-02-07 | 20.22 | $20.83 | 209436 |
| 2022-02-04 | 20.12 | $20.71 | 415373 |
| 2022-02-03 | 20.06 | $21.04 | 215143 |
| 2022-02-02 | 19.88 | $21.19 | 392500 |
| 2022-02-01 | 19.63 | $20.09 | 220588 |
| 2022-01-31 | 19.69 | $19.65 | 761860 |
| 2022-01-28 | 19.91 | $20.86 | 803800 |
| 2022-01-27 | 19.82 | $21.67 | 1.1M |
| 2022-01-26 | 19.46 | $19.18 | 645600 |
| 2022-01-25 | 19.83 | $18.99 | 380443 |
| 2022-01-24 | 20.35 | $18.00 | 929149 |
| 2022-01-21 | 21.32 | $18.47 | 989434 |
| 2022-01-20 | 22.35 | $19.21 | 980500 |
| 2022-01-19 | 23.38 | $20.96 | 893041 |
| 2022-01-18 | 24.07 | $22.69 | 1.2M |
| 2022-01-14 | 24.35 | $24.90 | 417402 |
| 2022-01-13 | 23.98 | $24.88 | 1.2M |
| 2022-01-12 | 23.53 | $24.92 | 1.1M |
| 2022-01-11 | 22.95 | $24.45 | 1.0M |
| 2022-01-10 | 22.39 | $23.70 | 804380 |
| 2022-01-07 | 21.93 | $21.89 | 210311 |
| 2022-01-06 | 21.95 | $21.17 | 182717 |
| 2022-01-05 | 22.21 | $21.43 | 279037 |
| 2022-01-04 | 22.43 | $21.64 | 236610 |
| 2022-01-03 | 22.63 | $22.20 | 376160 |
| 2021-12-31 | 22.69 | $23.49 | 87400 |
| 2021-12-30 | 22.35 | $22.97 | 75302 |
| 2021-12-29 | 22.09 | $22.68 | 68300 |
| 2021-12-28 | 21.87 | $22.22 | 123849 |
| 2021-12-27 | 21.74 | $22.88 | 125000 |
| 2021-12-23 | 21.37 | $22.76 | 179900 |
| 2021-12-22 | 20.96 | $21.99 | 82700 |
| 2021-12-21 | 20.70 | $21.56 | 113500 |
| 2021-12-20 | 20.54 | $21.42 | 79343 |
| 2021-12-17 | 20.39 | $20.69 | 79735 |
| 2021-12-16 | 20.44 | $20.98 | 110400 |
| 2021-12-15 | 20.42 | $20.25 | 176409 |
| 2021-12-14 | 20.64 | $19.83 | 143500 |
| 2021-12-13 | 21.05 | $20.16 | 196423 |
| 2021-12-10 | 21.44 | $21.40 | 94500 |
| 2021-12-09 | 21.53 | $21.36 | 99600 |
| 2021-12-08 | 21.66 | $21.49 | 148144 |
| 2021-12-07 | 21.77 | $21.45 | 195563 |
| 2021-12-06 | 21.92 | $19.82 | 302901 |
| 2021-12-03 | 22.61 | $20.85 | 191040 |
| 2021-12-02 | 23.12 | $21.66 | 185400 |
| 2021-12-01 | 23.48 | $20.80 | 505784 |
| 2021-11-30 | 24.17 | $24.20 | 331612 |
| 2021-11-29 | 23.92 | $24.94 | 584814 |
| 2021-11-26 | 23.37 | $23.58 | 152612 |
| 2021-11-24 | 23.10 | $23.34 | 270244 |
| 2021-11-23 | 22.83 | $23.05 | 489200 |
| 2021-11-22 | 22.59 | $23.33 | 297334 |
| 2021-11-19 | 22.19 | $21.94 | 90500 |
| 2021-11-18 | 22.12 | $22.10 | 124354 |
| 2021-11-17 | 21.98 | $22.78 | 177000 |
| 2021-11-16 | 21.58 | $22.60 | 375300 |
| 2021-11-15 | 21.14 | $21.11 | 155800 |
| 2021-11-12 | 21.06 | $21.57 | 104229 |
| 2021-11-11 | 20.81 | $21.05 | 95600 |
| 2021-11-10 | 20.66 | $20.44 | 91100 |
| 2021-11-09 | 20.67 | $20.53 | 38702 |
| 2021-11-08 | 20.65 | $20.76 | 55200 |
| 2021-11-05 | 20.53 | $20.22 | 74105 |
| 2021-11-04 | 20.55 | $20.99 | 112542 |
| 2021-11-03 | 20.33 | $20.00 | 108118 |
| 2021-11-02 | 20.36 | $20.53 | 77642 |
| 2021-11-01 | 20.23 | $20.31 | 158929 |
| 2021-10-29 | 20.12 | $20.34 | 68639 |
| 2021-10-28 | 19.97 | $19.54 | 38000 |
| 2021-10-27 | 20.04 | $19.54 | 84230 |
| 2021-10-26 | 20.11 | $19.48 | 151853 |
| 2021-10-25 | 20.20 | $19.86 | 155039 |
| 2021-10-22 | 20.18 | $19.72 | 112536 |
| 2021-10-21 | 20.19 | $19.78 | 113708 |
| 2021-10-20 | 20.16 | $20.34 | 146200 |
| 2021-10-19 | 19.94 | $20.27 | 208120 |
| 2021-10-18 | 19.68 | $20.50 | 382026 |
| 2021-10-15 | 19.28 | $18.98 | 84300 |
| 2021-10-14 | 19.26 | $18.75 | 73700 |
| 2021-10-13 | 19.30 | $18.30 | 76400 |
| 2021-10-12 | 19.48 | $18.60 | 83506 |
| 2021-10-11 | 19.58 | $19.20 | 50000 |
| 2021-10-08 | 19.50 | $19.05 | 52100 |
| 2021-10-07 | 19.43 | $18.83 | 159900 |
| 2021-10-06 | 19.40 | $19.90 | 134503 |
| 2021-10-05 | 19.01 | $19.49 | 181203 |
| 2021-10-04 | 18.64 | $18.94 | 131600 |
| 2021-10-01 | 18.36 | $19.27 | 306800 |
| 2021-09-30 | 17.89 | $18.00 | 93026 |
| 2021-09-29 | 17.71 | $17.16 | 78730 |
| 2021-09-28 | 17.74 | $17.53 | 98200 |
| 2021-09-27 | 17.65 | $17.93 | 126247 |
| 2021-09-24 | 17.40 | $17.52 | 39907 |
| 2021-09-23 | 17.22 | $17.45 | 93100 |
| 2021-09-22 | 17.00 | $17.22 | 37400 |
| 2021-09-21 | 16.81 | $16.82 | 39511 |
| 2021-09-20 | 16.68 | $16.19 | 137932 |
| 2021-09-17 | 16.72 | $16.96 | 117500 |
| 2021-09-16 | 16.51 | $16.90 | 92939 |
| 2021-09-15 | 16.27 | $16.30 | 71621 |
| 2021-09-14 | 16.16 | $16.34 | 55224 |
| 2021-09-13 | 16.00 | $16.23 | 68614 |
| 2021-09-10 | 15.84 | $16.17 | 112900 |
| 2021-09-09 | 15.65 | $15.54 | 24100 |
| 2021-09-08 | 15.61 | $15.24 | 16822 |
| 2021-09-07 | 15.65 | $15.37 | 37600 |
| 2021-09-03 | 15.66 | $15.29 | 74830 |
| 2021-09-02 | 15.68 | $15.39 | 81545 |
| 2021-09-01 | 15.67 | $14.97 | 83938 |
| 2021-08-31 | 15.78 | $15.45 | 82043 |
| 2021-08-30 | 15.76 | $15.70 | 60121 |
| 2021-08-27 | 15.64 | $15.45 | 37800 |
| 2021-08-26 | 15.56 | $15.58 | 18014 |
| 2021-08-25 | 15.42 | $15.31 | 55800 |
| 2021-08-24 | 15.33 | $15.76 | 51446 |
| 2021-08-23 | 15.06 | $15.37 | 43838 |
| 2021-08-20 | 14.85 | $14.53 | 61800 |
| 2021-08-19 | 14.85 | $14.59 | 67731 |
| 2021-08-18 | 14.83 | $14.95 | 98517 |
| 2021-08-17 | 14.68 | $14.66 | 315927 |
| 2021-08-16 | 14.59 | $15.84 | 125535 |
| 2021-08-13 | 14.09 | $14.98 | 81000 |
| 2021-08-12 | 13.76 | $14.31 | 48500 |
| 2021-08-11 | 13.57 | $14.11 | 37208 |
| 2021-08-10 | 13.40 | $13.61 | 46407 |
| 2021-08-09 | 13.35 | $13.89 | 55400 |
| 2021-08-06 | 13.20 | $13.73 | 33433 |
| 2021-08-05 | 13.08 | $13.04 | 16526 |
| 2021-08-04 | 13.16 | $13.23 | 18500 |
| 2021-08-03 | 13.19 | $13.35 | 35112 |
| 2021-08-02 | 13.21 | $13.63 | 38148 |
| 2021-07-30 | 13.14 | $13.45 | 49300 |
| 2021-07-29 | 13.11 | $13.30 | 16800 |
| 2021-07-28 | 13.14 | $13.10 | 14100 |
| 2021-07-27 | 13.24 | $13.07 | 79733 |
| 2021-07-26 | 13.38 | $13.47 | 26108 |
| 2021-07-23 | 13.43 | $13.54 | 32200 |
| 2021-07-22 | 13.48 | $13.66 | 24500 |
| 2021-07-21 | 13.50 | $13.66 | 77408 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.61
2026-07-17
Close Price
$30.67
Vol: 271900
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
27.21
Average
51.11
Maximum
77.93
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 51.61 | $30.67 | 271900 |
| 2026-07-16 | 54.87 | $31.29 | 395654 |
| 2026-07-15 | 53.34 | $30.95 | 246500 |
| 2026-07-14 | 52.71 | $30.81 | 421700 |
| 2026-07-13 | 49.61 | $30.14 | 301321 |
| 2026-07-10 | 49.00 | $30.01 | 354047 |
| 2026-07-09 | 44.87 | $29.17 | 593459 |
| 2026-07-08 | 54.26 | $31.06 | 370580 |
| 2026-07-07 | 50.68 | $30.37 | 332511 |
| 2026-07-06 | 48.11 | $29.91 | 312612 |
| 2026-07-02 | 44.39 | $29.29 | 364613 |
| 2026-07-01 | 39.99 | $28.62 | 402542 |
| 2026-06-30 | 35.96 | $28.06 | 912540 |
| 2026-06-29 | 41.82 | $29.29 | 476300 |
| 2026-06-26 | 42.84 | $29.48 | 1.1M |
| 2026-06-25 | 45.52 | $29.96 | 309400 |
| 2026-06-24 | 48.52 | $30.46 | 279811 |
| 2026-06-23 | 51.28 | $30.89 | 296148 |
| 2026-06-22 | 47.80 | $30.36 | 400908 |
| 2026-06-18 | 43.30 | $29.74 | 548327 |
| 2026-06-17 | 45.53 | $30.11 | 355503 |
| 2026-06-16 | 46.01 | $30.19 | 291751 |
| 2026-06-15 | 46.48 | $30.27 | 400458 |
| 2026-06-12 | 52.99 | $31.28 | 431856 |
| 2026-06-11 | 47.61 | $30.50 | 483655 |
| 2026-06-10 | 46.41 | $30.34 | 466209 |
| 2026-06-09 | 41.50 | $29.72 | 481839 |
| 2026-06-08 | 41.34 | $29.70 | 433329 |
| 2026-06-05 | 41.73 | $29.77 | 362366 |
| 2026-06-04 | 40.51 | $29.61 | 267602 |
| 2026-06-03 | 41.07 | $29.72 | 471346 |
| 2026-06-02 | 44.31 | $30.33 | 380037 |
| 2026-06-01 | 43.41 | $30.20 | 531829 |
| 2026-05-29 | 40.37 | $29.77 | 691870 |
| 2026-05-28 | 45.68 | $30.75 | 667374 |
| 2026-05-27 | 49.26 | $31.32 | 493896 |
| 2026-05-26 | 51.84 | $31.70 | 735952 |
| 2026-05-22 | 53.66 | $31.96 | 424300 |
| 2026-05-21 | 56.65 | $32.37 | 395839 |
| 2026-05-20 | 59.40 | $32.73 | 439094 |
| 2026-05-19 | 58.50 | $32.56 | 348898 |
| 2026-05-18 | 57.60 | $32.39 | 679500 |
| 2026-05-15 | 56.22 | $32.13 | 346576 |
| 2026-05-14 | 54.72 | $31.85 | 535700 |
| 2026-05-13 | 53.74 | $31.67 | 954586 |
| 2026-05-12 | 62.69 | $32.93 | 475140 |
| 2026-05-11 | 61.63 | $32.71 | 423742 |
| 2026-05-08 | 61.70 | $32.72 | 414838 |
| 2026-05-07 | 59.43 | $32.24 | 412822 |
| 2026-05-06 | 57.95 | $31.94 | 640830 |
| 2026-05-05 | 68.47 | $33.27 | 447310 |
| 2026-05-04 | 64.72 | $32.45 | 380472 |
| 2026-05-01 | 64.08 | $32.32 | 311500 |
| 2026-04-30 | 65.03 | $32.43 | 377323 |
| 2026-04-29 | 62.58 | $31.92 | 379148 |
| 2026-04-28 | 61.31 | $31.67 | 383445 |
| 2026-04-27 | 60.03 | $31.42 | 405600 |
| 2026-04-24 | 57.69 | $30.98 | 440902 |
| 2026-04-23 | 58.20 | $31.05 | 233412 |
| 2026-04-22 | 58.77 | $31.13 | 278241 |
| 2026-04-21 | 58.29 | $31.03 | 293260 |
| 2026-04-20 | 60.04 | $31.29 | 380167 |
| 2026-04-17 | 58.01 | $30.85 | 521902 |
| 2026-04-16 | 60.05 | $31.16 | 435231 |
| 2026-04-15 | 58.44 | $30.80 | 612500 |
| 2026-04-14 | 58.94 | $30.88 | 1.2M |
| 2026-04-13 | 53.01 | $29.64 | 395300 |
| 2026-04-10 | 50.83 | $29.24 | 397000 |
| 2026-04-09 | 51.74 | $29.40 | 391400 |
| 2026-04-08 | 56.36 | $30.17 | 447000 |
| 2026-04-07 | 55.53 | $30.00 | 402300 |
| 2026-04-06 | 59.12 | $30.57 | 341600 |
| 2026-04-02 | 58.67 | $30.47 | 487600 |
| 2026-04-01 | 52.98 | $29.30 | 469531 |
| 2026-03-31 | 55.52 | $29.71 | 432283 |
| 2026-03-30 | 55.96 | $29.78 | 414800 |
| 2026-03-27 | 58.52 | $30.19 | 490700 |
| 2026-03-26 | 58.64 | $30.21 | 410000 |
| 2026-03-25 | 58.94 | $30.26 | 584693 |
| 2026-03-24 | 62.75 | $30.89 | 680500 |
| 2026-03-23 | 60.76 | $30.37 | 641738 |
| 2026-03-20 | 59.62 | $30.08 | 1.3M |
| 2026-03-19 | 69.49 | $31.57 | 1.7M |
| 2026-03-18 | 63.80 | $30.08 | 762825 |
| 2026-03-17 | 59.40 | $29.17 | 382200 |
| 2026-03-16 | 59.40 | $29.17 | 630048 |
| 2026-03-13 | 56.58 | $28.63 | 761019 |
| 2026-03-12 | 54.10 | $28.19 | 1.0M |
| 2026-03-11 | 60.17 | $29.01 | 711983 |
| 2026-03-10 | 68.33 | $29.93 | 781629 |
| 2026-03-09 | 66.30 | $29.50 | 1.4M |
| 2026-03-06 | 73.94 | $30.23 | 1.1M |
| 2026-03-05 | 71.31 | $29.62 | 1.2M |
| 2026-03-04 | 70.62 | $29.47 | 931087 |
| 2026-03-03 | 69.65 | $29.26 | 1.4M |
| 2026-03-02 | 63.99 | $28.21 | 1.4M |
| 2026-02-27 | 57.62 | $27.32 | 620604 |
| 2026-02-26 | 59.18 | $27.46 | 676463 |
| 2026-02-25 | 58.10 | $27.32 | 614512 |
| 2026-02-24 | 61.65 | $27.64 | 659012 |
| 2026-02-23 | 62.32 | $27.70 | 586512 |
| 2026-02-20 | 60.89 | $27.49 | 624814 |
| 2026-02-19 | 57.78 | $27.06 | 620386 |
| 2026-02-18 | 59.46 | $27.22 | 583458 |
| 2026-02-17 | 57.25 | $26.92 | 722890 |
| 2026-02-13 | 49.11 | $25.99 | 561096 |
| 2026-02-12 | 43.74 | $25.50 | 803085 |
| 2026-02-11 | 48.95 | $26.02 | 541811 |
| 2026-02-10 | 54.38 | $26.48 | 326000 |
| 2026-02-09 | 53.85 | $26.43 | 309800 |
| 2026-02-06 | 53.34 | $26.38 | 399600 |
| 2026-02-05 | 50.40 | $26.10 | 483615 |
| 2026-02-04 | 52.18 | $26.26 | 393300 |
| 2026-02-03 | 58.17 | $26.75 | 304462 |
| 2026-02-02 | 58.70 | $26.79 | 372715 |
| 2026-01-30 | 57.89 | $26.70 | 419100 |
| 2026-01-29 | 57.89 | $26.70 | 355840 |
| 2026-01-28 | 56.35 | $26.52 | 332613 |
| 2026-01-27 | 52.38 | $26.09 | 308887 |
| 2026-01-26 | 53.46 | $26.19 | 233701 |
| 2026-01-23 | 55.84 | $26.41 | 327142 |
| 2026-01-22 | 58.79 | $26.67 | 229100 |
| 2026-01-21 | 61.64 | $26.91 | 278784 |
| 2026-01-20 | 59.30 | $26.61 | 224342 |
| 2026-01-16 | 62.06 | $26.84 | 399719 |
| 2026-01-15 | 65.60 | $27.12 | 248596 |
| 2026-01-14 | 64.92 | $27.02 | 502712 |
| 2026-01-13 | 64.11 | $26.90 | 592500 |
| 2026-01-12 | 56.80 | $25.97 | 265324 |
| 2026-01-09 | 55.31 | $25.81 | 240060 |
| 2026-01-08 | 54.47 | $25.72 | 297749 |
| 2026-01-07 | 54.38 | $25.71 | 523100 |
| 2026-01-06 | 45.31 | $24.83 | 311806 |
| 2026-01-05 | 43.87 | $24.71 | 293321 |
| 2026-01-02 | 43.39 | $24.67 | 331246 |
| 2025-12-31 | 45.98 | $24.95 | 470346 |
| 2025-12-30 | 42.74 | $24.67 | 255466 |
| 2025-12-29 | 43.36 | $24.74 | 253300 |
| 2025-12-26 | 40.81 | $24.52 | 272829 |
| 2025-12-24 | 38.66 | $24.34 | 222115 |
| 2025-12-23 | 38.88 | $24.37 | 377051 |
| 2025-12-22 | 42.88 | $24.88 | 460933 |
| 2025-12-19 | 45.22 | $25.15 | 536900 |
| 2025-12-18 | 46.56 | $25.30 | 340622 |
| 2025-12-17 | 48.01 | $25.46 | 226000 |
| 2025-12-16 | 45.92 | $25.25 | 329100 |
| 2025-12-15 | 47.83 | $25.47 | 291603 |
| 2025-12-12 | 48.62 | $25.56 | 421930 |
| 2025-12-11 | 47.05 | $25.39 | 343500 |
| 2025-12-10 | 45.19 | $25.19 | 247995 |
| 2025-12-09 | 46.59 | $25.37 | 302461 |
| 2025-12-08 | 46.67 | $25.38 | 455824 |
| 2025-12-05 | 45.91 | $25.29 | 445648 |
| 2025-12-04 | 49.96 | $25.83 | 417827 |
| 2025-12-03 | 50.83 | $25.94 | 496000 |
| 2025-12-02 | 46.58 | $25.41 | 421949 |
| 2025-12-01 | 44.70 | $25.19 | 632640 |
| 2025-11-28 | 45.96 | $25.37 | 477149 |
| 2025-11-26 | 53.06 | $26.27 | 797600 |
| 2025-11-25 | 54.12 | $26.39 | 494962 |
| 2025-11-24 | 54.05 | $26.38 | 480917 |
| 2025-11-21 | 58.63 | $26.90 | 469573 |
| 2025-11-20 | 55.23 | $26.41 | 354823 |
| 2025-11-19 | 56.22 | $26.52 | 323532 |
| 2025-11-18 | 56.56 | $26.56 | 304714 |
| 2025-11-17 | 56.44 | $26.54 | 434002 |
| 2025-11-14 | 55.50 | $26.39 | 403024 |
| 2025-11-13 | 53.27 | $26.04 | 626522 |
| 2025-11-12 | 45.84 | $25.03 | 1.0M |
| 2025-11-11 | 59.10 | $26.53 | 377969 |
| 2025-11-10 | 63.90 | $26.94 | 311300 |
| 2025-11-07 | 61.04 | $26.55 | 363746 |
| 2025-11-06 | 60.20 | $26.44 | 325900 |
| 2025-11-05 | 57.58 | $26.11 | 244812 |
| 2025-11-04 | 54.28 | $25.73 | 399403 |
| 2025-11-03 | 56.36 | $25.92 | 315942 |
| 2025-10-31 | 56.91 | $25.97 | 325129 |
| 2025-10-30 | 55.52 | $25.80 | 245200 |
| 2025-10-29 | 54.62 | $25.69 | 397419 |
| 2025-10-28 | 54.81 | $25.71 | 371720 |
| 2025-10-27 | 49.52 | $25.08 | 335400 |
| 2025-10-24 | 48.61 | $24.98 | 205200 |
| 2025-10-23 | 51.23 | $25.28 | 263065 |
| 2025-10-22 | 50.90 | $25.24 | 266187 |
| 2025-10-21 | 46.14 | $24.70 | 230544 |
| 2025-10-20 | 51.11 | $25.27 | 249054 |
| 2025-10-17 | 49.94 | $25.14 | 418752 |
| 2025-10-16 | 45.57 | $24.68 | 345646 |
| 2025-10-15 | 48.54 | $25.02 | 297700 |
| 2025-10-14 | 43.83 | $24.56 | 344600 |
| 2025-10-13 | 41.51 | $24.35 | 271610 |
| 2025-10-10 | 42.14 | $24.43 | 440334 |
| 2025-10-09 | 45.42 | $24.83 | 344699 |
| 2025-10-08 | 48.18 | $25.14 | 301617 |
| 2025-10-07 | 49.66 | $25.30 | 301683 |
| 2025-10-06 | 50.21 | $25.36 | 238722 |
| 2025-10-03 | 53.39 | $25.70 | 292561 |
| 2025-10-02 | 49.74 | $25.29 | 297500 |
| 2025-10-01 | 52.80 | $25.61 | 198355 |
| 2025-09-30 | 48.98 | $25.20 | 255534 |
| 2025-09-29 | 49.07 | $25.21 | 339600 |
| 2025-09-26 | 50.42 | $25.36 | 273835 |
| 2025-09-25 | 49.36 | $25.24 | 234600 |
| 2025-09-24 | 50.39 | $25.36 | 268543 |
| 2025-09-23 | 48.62 | $25.15 | 510347 |
| 2025-09-22 | 43.91 | $24.63 | 403844 |
| 2025-09-19 | 46.56 | $24.97 | 494544 |
| 2025-09-18 | 47.44 | $25.08 | 492000 |
| 2025-09-17 | 46.12 | $24.93 | 527800 |
| 2025-09-16 | 44.80 | $24.78 | 620972 |
| 2025-09-15 | 47.60 | $25.16 | 990969 |
| 2025-09-12 | 48.43 | $25.27 | 494945 |
| 2025-09-11 | 49.94 | $25.47 | 674900 |
| 2025-09-10 | 48.96 | $25.34 | 612600 |
| 2025-09-09 | 49.96 | $25.48 | 475300 |
| 2025-09-08 | 54.01 | $26.02 | 496700 |
| 2025-09-05 | 52.52 | $25.80 | 656398 |
| 2025-09-04 | 64.29 | $27.11 | 1.0M |
| 2025-09-03 | 61.47 | $26.66 | 750524 |
| 2025-09-02 | 62.09 | $26.72 | 705635 |
| 2025-08-29 | 67.84 | $27.25 | 507088 |
| 2025-08-28 | 69.69 | $27.41 | 512978 |
| 2025-08-27 | 68.47 | $27.17 | 572290 |
| 2025-08-26 | 66.31 | $26.77 | 322292 |
| 2025-08-25 | 66.85 | $26.82 | 486800 |
| 2025-08-22 | 66.70 | $26.79 | 471700 |
| 2025-08-21 | 65.73 | $26.60 | 706839 |
| 2025-08-20 | 61.42 | $25.83 | 619200 |
| 2025-08-19 | 55.31 | $24.95 | 330571 |
| 2025-08-18 | 58.93 | $25.31 | 318338 |
| 2025-08-15 | 57.00 | $25.05 | 270579 |
| 2025-08-14 | 58.82 | $25.23 | 384400 |
| 2025-08-13 | 63.08 | $25.63 | 582800 |
| 2025-08-12 | 61.14 | $25.34 | 265984 |
| 2025-08-11 | 60.60 | $25.26 | 239617 |
| 2025-08-08 | 62.04 | $25.40 | 348361 |
| 2025-08-07 | 61.92 | $25.38 | 913423 |
| 2025-08-06 | 61.80 | $25.36 | 344603 |
| 2025-08-05 | 63.57 | $25.55 | 401623 |
| 2025-08-04 | 62.55 | $25.36 | 607778 |
| 2025-08-01 | 60.51 | $24.99 | 327437 |
| 2025-07-31 | 61.19 | $25.07 | 398500 |
| 2025-07-30 | 61.61 | $25.12 | 462226 |
| 2025-07-29 | 65.30 | $25.56 | 1.1M |
| 2025-07-28 | 57.69 | $24.17 | 495421 |
| 2025-07-25 | 49.97 | $23.14 | 224800 |
| 2025-07-24 | 49.12 | $23.04 | 299900 |
| 2025-07-23 | 50.35 | $23.19 | 297422 |
| 2025-07-22 | 48.39 | $22.95 | 236498 |
| 2025-07-21 | 47.40 | $22.83 | 372044 |
| 2025-07-18 | 49.42 | $23.10 | 477848 |
| 2025-07-17 | 43.96 | $22.45 | 278300 |
| 2025-07-16 | 40.48 | $22.08 | 265163 |
| 2025-07-15 | 39.52 | $21.98 | 340900 |
| 2025-07-14 | 43.39 | $22.56 | 284269 |
| 2025-07-11 | 46.28 | $22.95 | 460228 |
| 2025-07-10 | 43.82 | $22.68 | 367602 |
| 2025-07-09 | 44.03 | $22.71 | 572054 |
| 2025-07-08 | 48.27 | $23.28 | 248999 |
| 2025-07-07 | 47.25 | $23.16 | 618134 |
| 2025-07-03 | 43.10 | $22.69 | 164700 |
| 2025-07-02 | 41.42 | $22.51 | 576244 |
| 2025-07-01 | 35.15 | $21.89 | 540968 |
| 2025-06-30 | 35.68 | $21.98 | 1.0M |
| 2025-06-27 | 42.45 | $22.99 | 812400 |
| 2025-06-26 | 45.80 | $23.40 | 441734 |
| 2025-06-25 | 46.40 | $23.47 | 322408 |
| 2025-06-24 | 48.00 | $23.66 | 359900 |
| 2025-06-23 | 49.46 | $23.83 | 478308 |
| 2025-06-20 | 50.93 | $24.00 | 310021 |
| 2025-06-18 | 54.54 | $24.40 | 265918 |
| 2025-06-17 | 56.15 | $24.57 | 346700 |
| 2025-06-16 | 56.43 | $24.60 | 404253 |
| 2025-06-13 | 56.52 | $24.61 | 460044 |
| 2025-06-12 | 53.30 | $24.15 | 490231 |
| 2025-06-11 | 50.02 | $23.72 | 258717 |
| 2025-06-10 | 49.23 | $23.62 | 404030 |
| 2025-06-09 | 49.38 | $23.64 | 429429 |
| 2025-06-06 | 51.66 | $23.95 | 388108 |
| 2025-06-05 | 58.20 | $24.74 | 515509 |
| 2025-06-04 | 59.46 | $24.88 | 468225 |
| 2025-06-03 | 57.39 | $24.55 | 344722 |
| 2025-06-02 | 56.22 | $24.37 | 293700 |
| 2025-05-30 | 53.05 | $23.90 | 332600 |
| 2025-05-29 | 52.42 | $23.81 | 206301 |
| 2025-05-28 | 53.79 | $23.99 | 437800 |
| 2025-05-27 | 49.03 | $23.31 | 297327 |
| 2025-05-23 | 45.99 | $22.92 | 416700 |
| 2025-05-22 | 43.53 | $22.62 | 437742 |
| 2025-05-21 | 41.60 | $22.39 | 857328 |
| 2025-05-20 | 58.14 | $24.40 | 288000 |
| 2025-05-19 | 63.77 | $24.87 | 207166 |
| 2025-05-16 | 62.97 | $24.76 | 257149 |
| 2025-05-15 | 62.40 | $24.68 | 248818 |
| 2025-05-14 | 61.98 | $24.62 | 312000 |
| 2025-05-13 | 60.01 | $24.34 | 318067 |
| 2025-05-12 | 58.40 | $24.12 | 283940 |
| 2025-05-09 | 57.96 | $24.06 | 180327 |
| 2025-05-08 | 56.88 | $23.91 | 224129 |
| 2025-05-07 | 57.53 | $23.98 | 271640 |
| 2025-05-06 | 56.86 | $23.88 | 170242 |
| 2025-05-05 | 56.79 | $23.87 | 244000 |
| 2025-05-02 | 58.04 | $24.02 | 327820 |
| 2025-05-01 | 55.83 | $23.66 | 273837 |
| 2025-04-30 | 55.39 | $23.59 | 290900 |
| 2025-04-29 | 58.27 | $23.96 | 231894 |
| 2025-04-28 | 56.53 | $23.66 | 207533 |
| 2025-04-25 | 55.77 | $23.53 | 310935 |
| 2025-04-24 | 57.46 | $23.76 | 242746 |
| 2025-04-23 | 55.16 | $23.35 | 239524 |
| 2025-04-22 | 53.41 | $23.05 | 269048 |
| 2025-04-21 | 51.61 | $22.75 | 282700 |
| 2025-04-17 | 55.18 | $23.28 | 287483 |
| 2025-04-16 | 52.47 | $22.82 | 287315 |
| 2025-04-15 | 50.36 | $22.48 | 187440 |
| 2025-04-14 | 49.61 | $22.36 | 242710 |
| 2025-04-11 | 50.27 | $22.47 | 385121 |
| 2025-04-10 | 43.29 | $21.40 | 583131 |
| 2025-04-09 | 45.32 | $21.76 | 798648 |
| 2025-04-08 | 32.32 | $20.21 | 779400 |
| 2025-04-07 | 34.00 | $20.55 | 942800 |
| 2025-04-04 | 32.43 | $20.39 | 1.2M |
| 2025-04-03 | 38.74 | $21.54 | 613808 |
| 2025-04-02 | 44.39 | $22.33 | 500145 |
| 2025-04-01 | 47.37 | $22.69 | 457547 |
| 2025-03-31 | 50.04 | $22.99 | 523200 |
| 2025-03-28 | 50.31 | $23.02 | 244100 |
| 2025-03-27 | 48.01 | $22.76 | 342100 |
| 2025-03-26 | 46.37 | $22.58 | 188400 |
| 2025-03-25 | 45.74 | $22.51 | 268500 |
| 2025-03-24 | 45.89 | $22.53 | 270193 |
| 2025-03-21 | 44.54 | $22.37 | 440027 |
| 2025-03-20 | 48.64 | $22.94 | 271500 |
| 2025-03-19 | 48.64 | $22.94 | 466761 |
| 2025-03-18 | 45.46 | $22.54 | 276049 |
| 2025-03-17 | 44.32 | $22.40 | 429200 |
| 2025-03-14 | 39.01 | $21.79 | 412442 |
| 2025-03-13 | 40.08 | $21.97 | 320812 |
| 2025-03-12 | 37.93 | $21.73 | 434108 |
| 2025-03-11 | 38.48 | $21.83 | 653933 |
| 2025-03-10 | 38.53 | $21.84 | 864300 |
| 2025-03-07 | 38.58 | $21.85 | 465645 |
| 2025-03-06 | 36.28 | $21.56 | 649431 |
| 2025-03-05 | 35.49 | $21.46 | 877351 |
| 2025-03-04 | 37.90 | $22.00 | 625602 |
| 2025-03-03 | 35.19 | $21.65 | 694168 |
| 2025-02-28 | 36.72 | $22.00 | 964300 |
| 2025-02-27 | 35.74 | $21.87 | 1.2M |
| 2025-02-26 | 39.79 | $22.77 | 698655 |
| 2025-02-25 | 40.67 | $22.95 | 428759 |
| 2025-02-24 | 41.44 | $23.11 | 600700 |
| 2025-02-21 | 42.40 | $23.31 | 568900 |
| 2025-02-20 | 39.83 | $22.92 | 728200 |
| 2025-02-19 | 49.24 | $24.68 | 1.0M |
| 2025-02-18 | 42.82 | $23.80 | 1.1M |
| 2025-02-14 | 49.91 | $24.84 | 301128 |
| 2025-02-13 | 48.98 | $24.72 | 384108 |
| 2025-02-12 | 50.53 | $24.93 | 318710 |
| 2025-02-11 | 52.02 | $25.13 | 232200 |
| 2025-02-10 | 52.91 | $25.25 | 325723 |
| 2025-02-07 | 50.99 | $24.96 | 483767 |
| 2025-02-06 | 52.03 | $25.11 | 662781 |
| 2025-02-05 | 58.66 | $25.98 | 478700 |
| 2025-02-04 | 59.07 | $26.03 | 645033 |
| 2025-02-03 | 57.31 | $25.72 | 431850 |
| 2025-01-31 | 56.09 | $25.51 | 296812 |
| 2025-01-30 | 58.82 | $25.87 | 387522 |
| 2025-01-29 | 59.51 | $25.96 | 297000 |
| 2025-01-28 | 56.68 | $25.43 | 325400 |
| 2025-01-27 | 54.87 | $25.11 | 477349 |
| 2025-01-24 | 55.56 | $25.21 | 400617 |
| 2025-01-23 | 59.99 | $25.83 | 436435 |
| 2025-01-22 | 59.30 | $25.69 | 460249 |
| 2025-01-21 | 57.49 | $25.33 | 575100 |
| 2025-01-17 | 56.25 | $25.09 | 385793 |
| 2025-01-16 | 61.01 | $25.77 | 298236 |
| 2025-01-15 | 65.51 | $26.35 | 286100 |
| 2025-01-14 | 64.21 | $26.05 | 436414 |
| 2025-01-13 | 62.19 | $25.60 | 502042 |
| 2025-01-10 | 64.98 | $25.96 | 847124 |
| 2025-01-08 | 57.96 | $24.55 | 291947 |
| 2025-01-07 | 56.97 | $24.38 | 330654 |
| 2025-01-06 | 55.57 | $24.14 | 347900 |
| 2025-01-03 | 55.57 | $24.14 | 440068 |
| 2025-01-02 | 56.54 | $24.28 | 726205 |
| 2024-12-31 | 48.35 | $22.94 | 476949 |
| 2024-12-30 | 42.86 | $22.22 | 477100 |
| 2024-12-27 | 39.37 | $21.81 | 334039 |
| 2024-12-26 | 38.59 | $21.72 | 370661 |
| 2024-12-24 | 39.72 | $21.93 | 306721 |
| 2024-12-23 | 39.56 | $21.91 | 317951 |
| 2024-12-20 | 34.76 | $21.33 | 477687 |
| 2024-12-19 | 33.02 | $21.13 | 416100 |
| 2024-12-18 | 33.62 | $21.27 | 483067 |
| 2024-12-17 | 34.12 | $21.39 | 525700 |
| 2024-12-16 | 33.81 | $21.35 | 914516 |
| 2024-12-13 | 37.82 | $22.29 | 283325 |
| 2024-12-12 | 37.67 | $22.27 | 359284 |
| 2024-12-11 | 35.84 | $22.02 | 438372 |
| 2024-12-10 | 39.46 | $22.84 | 363305 |
| 2024-12-09 | 36.10 | $22.39 | 469886 |
| 2024-12-06 | 32.45 | $21.93 | 801431 |
| 2024-12-05 | 35.41 | $22.64 | 653511 |
| 2024-12-04 | 39.62 | $23.51 | 360229 |
| 2024-12-03 | 40.73 | $23.72 | 398100 |
| 2024-12-02 | 39.42 | $23.55 | 468710 |
| 2024-11-29 | 42.51 | $24.14 | 220200 |
| 2024-11-27 | 41.55 | $24.01 | 579269 |
| 2024-11-26 | 52.70 | $25.75 | 422627 |
| 2024-11-25 | 55.99 | $26.15 | 419000 |
| 2024-11-22 | 57.61 | $26.34 | 272645 |
| 2024-11-21 | 56.60 | $26.18 | 384900 |
| 2024-11-20 | 59.27 | $26.50 | 354543 |
| 2024-11-19 | 58.81 | $26.42 | 260300 |
| 2024-11-18 | 55.97 | $25.94 | 417010 |
| 2024-11-15 | 51.75 | $25.30 | 325090 |
| 2024-11-14 | 53.82 | $25.57 | 426122 |
| 2024-11-13 | 54.43 | $25.65 | 652710 |
| 2024-11-12 | 48.69 | $24.82 | 766500 |
| 2024-11-11 | 41.13 | $23.93 | 373977 |
| 2024-11-08 | 40.09 | $23.82 | 288000 |
| 2024-11-07 | 42.14 | $24.14 | 313349 |
| 2024-11-06 | 39.00 | $23.80 | 507340 |
| 2024-11-05 | 31.85 | $23.11 | 527900 |
| 2024-11-04 | 30.85 | $23.02 | 673821 |
| 2024-11-01 | 38.07 | $24.24 | 217029 |
| 2024-10-31 | 39.96 | $24.50 | 232300 |
| 2024-10-30 | 37.22 | $24.26 | 308900 |
| 2024-10-29 | 38.05 | $24.38 | 303527 |
| 2024-10-28 | 40.01 | $24.66 | 242731 |
| 2024-10-25 | 38.94 | $24.56 | 247000 |
| 2024-10-24 | 38.73 | $24.54 | 326383 |
| 2024-10-23 | 38.80 | $24.55 | 463600 |
| 2024-10-22 | 42.03 | $25.05 | 243631 |
| 2024-10-21 | 43.19 | $25.22 | 211348 |
| 2024-10-18 | 45.28 | $25.52 | 154810 |
| 2024-10-17 | 44.69 | $25.45 | 223100 |
| 2024-10-16 | 46.69 | $25.74 | 208449 |
| 2024-10-15 | 42.74 | $25.27 | 343512 |
| 2024-10-14 | 47.19 | $25.90 | 179572 |
| 2024-10-11 | 47.64 | $25.96 | 155100 |
| 2024-10-10 | 49.04 | $26.15 | 110858 |
| 2024-10-09 | 49.11 | $26.16 | 171440 |
| 2024-10-08 | 52.49 | $26.62 | 169800 |
| 2024-10-07 | 54.91 | $26.93 | 260851 |
| 2024-10-04 | 51.34 | $26.41 | 186856 |
| 2024-10-03 | 50.33 | $26.27 | 231100 |
| 2024-10-02 | 47.76 | $25.92 | 219298 |
| 2024-10-01 | 44.82 | $25.54 | 242659 |
| 2024-09-30 | 44.03 | $25.44 | 301820 |
| 2024-09-27 | 47.10 | $25.92 | 255002 |
| 2024-09-26 | 51.42 | $26.53 | 330200 |
| 2024-09-25 | 45.85 | $25.81 | 190263 |
| 2024-09-24 | 49.69 | $26.32 | 156100 |
| 2024-09-23 | 47.22 | $26.02 | 293200 |
| 2024-09-20 | 48.11 | $26.14 | 400815 |
| 2024-09-19 | 54.41 | $26.91 | 300511 |
| 2024-09-18 | 50.67 | $26.44 | 307200 |
| 2024-09-17 | 52.05 | $26.60 | 230300 |
| 2024-09-16 | 51.58 | $26.54 | 178834 |
| 2024-09-13 | 49.05 | $26.22 | 177400 |
| 2024-09-12 | 46.47 | $25.91 | 195000 |
| 2024-09-11 | 42.06 | $25.42 | 190633 |
| 2024-09-10 | 38.95 | $25.10 | 356706 |
| 2024-09-09 | 39.97 | $25.26 | 263053 |
| 2024-09-06 | 39.68 | $25.23 | 255900 |
| 2024-09-05 | 41.22 | $25.48 | 225247 |
| 2024-09-04 | 44.20 | $25.94 | 284927 |
| 2024-09-03 | 45.42 | $26.12 | 588322 |
| 2024-08-30 | 49.30 | $26.66 | 288539 |
| 2024-08-29 | 47.15 | $26.39 | 238649 |
| 2024-08-28 | 52.73 | $27.10 | 330100 |
| 2024-08-27 | 57.35 | $27.61 | 225000 |
| 2024-08-26 | 55.16 | $27.31 | 247600 |
| 2024-08-23 | 55.34 | $27.33 | 230100 |
| 2024-08-22 | 49.79 | $26.62 | 222501 |
| 2024-08-21 | 51.86 | $26.86 | 217443 |
| 2024-08-20 | 51.22 | $26.78 | 240841 |
| 2024-08-19 | 56.00 | $27.32 | 255442 |
| 2024-08-16 | 54.04 | $27.06 | 311200 |
| 2024-08-15 | 52.08 | $26.81 | 445200 |
| 2024-08-14 | 43.50 | $25.87 | 468234 |
| 2024-08-13 | 44.14 | $25.95 | 258200 |
| 2024-08-12 | 45.16 | $26.08 | 180146 |
| 2024-08-09 | 44.50 | $26.01 | 141000 |
| 2024-08-08 | 44.23 | $25.98 | 126200 |
| 2024-08-07 | 39.83 | $25.51 | 217795 |
| 2024-08-06 | 37.01 | $25.23 | 297300 |
| 2024-08-05 | 34.84 | $25.02 | 440343 |
| 2024-08-02 | 38.90 | $25.69 | 307001 |
| 2024-08-01 | 45.19 | $26.53 | 242356 |
| 2024-07-31 | 48.46 | $26.90 | 193320 |
| 2024-07-30 | 47.78 | $26.83 | 155600 |
| 2024-07-29 | 45.94 | $26.64 | 186547 |
| 2024-07-26 | 45.36 | $26.58 | 193000 |
| 2024-07-25 | 45.08 | $26.55 | 209134 |
| 2024-07-24 | 46.51 | $26.74 | 190900 |
| 2024-07-23 | 52.30 | $27.44 | 191637 |
| 2024-07-22 | 52.39 | $27.45 | 233500 |
| 2024-07-19 | 48.05 | $26.93 | 149554 |
| 2024-07-18 | 49.28 | $27.08 | 190700 |
| 2024-07-17 | 50.60 | $27.24 | 216238 |
| 2024-07-16 | 49.88 | $27.15 | 212632 |
| 2024-07-15 | 47.56 | $26.86 | 236838 |
| 2024-07-12 | 43.06 | $26.34 | 193500 |
| 2024-07-11 | 43.47 | $26.40 | 282800 |
| 2024-07-10 | 46.32 | $26.81 | 193538 |
| 2024-07-09 | 42.85 | $26.41 | 175050 |
| 2024-07-08 | 42.04 | $26.32 | 275332 |
| 2024-07-05 | 46.76 | $27.00 | 177600 |
| 2024-07-03 | 49.63 | $27.37 | 115300 |
| 2024-07-02 | 47.30 | $27.09 | 185229 |
| 2024-07-01 | 46.46 | $26.99 | 324034 |
| 2024-06-28 | 46.82 | $27.04 | 776000 |
| 2024-06-27 | 54.20 | $27.98 | 156400 |
| 2024-06-26 | 54.55 | $28.02 | 213333 |
| 2024-06-25 | 54.13 | $27.96 | 180884 |
| 2024-06-24 | 53.03 | $27.80 | 316800 |
| 2024-06-21 | 50.64 | $27.46 | 435600 |
| 2024-06-20 | 47.44 | $27.03 | 710400 |
| 2024-06-18 | 36.50 | $25.83 | 152430 |
| 2024-06-17 | 35.32 | $25.72 | 206900 |
| 2024-06-14 | 36.07 | $25.85 | 253147 |
| 2024-06-13 | 37.64 | $26.12 | 266741 |
| 2024-06-12 | 41.95 | $26.79 | 237900 |
| 2024-06-11 | 40.31 | $26.62 | 298223 |
| 2024-06-10 | 45.50 | $27.34 | 252900 |
| 2024-06-07 | 51.75 | $28.05 | 393238 |
| 2024-06-06 | 55.97 | $28.46 | 199931 |
| 2024-06-05 | 58.05 | $28.65 | 216600 |
| 2024-06-04 | 56.85 | $28.50 | 247500 |
| 2024-06-03 | 57.90 | $28.60 | 269229 |
| 2024-05-31 | 59.36 | $28.74 | 296400 |
| 2024-05-30 | 60.50 | $28.85 | 218047 |
| 2024-05-29 | 59.08 | $28.64 | 349900 |
| 2024-05-28 | 61.70 | $28.90 | 399215 |
| 2024-05-24 | 67.49 | $29.43 | 537600 |
| 2024-05-23 | 61.61 | $28.52 | 511298 |
| 2024-05-22 | 68.18 | $29.03 | 297700 |
| 2024-05-21 | 77.93 | $29.66 | 248719 |
| 2024-05-20 | 76.51 | $29.38 | 279724 |
| 2024-05-17 | 77.35 | $29.43 | 287400 |
| 2024-05-16 | 76.31 | $29.22 | 199314 |
| 2024-05-15 | 74.56 | $28.89 | 190644 |
| 2024-05-14 | 73.96 | $28.78 | 203600 |
| 2024-05-13 | 73.41 | $28.68 | 361222 |
| 2024-05-10 | 72.58 | $28.53 | 403921 |
| 2024-05-09 | 68.93 | $27.93 | 436800 |
| 2024-05-08 | 66.67 | $27.61 | 209895 |
| 2024-05-07 | 61.54 | $26.99 | 202336 |
| 2024-05-06 | 59.94 | $26.82 | 289200 |
| 2024-05-03 | 57.77 | $26.60 | 186251 |
| 2024-05-02 | 56.86 | $26.51 | 240128 |
| 2024-05-01 | 52.32 | $26.09 | 305782 |
| 2024-04-30 | 51.39 | $26.01 | 202438 |
| 2024-04-29 | 56.05 | $26.37 | 202200 |
| 2024-04-26 | 53.61 | $26.15 | 147200 |
| 2024-04-25 | 53.04 | $26.10 | 172911 |
| 2024-04-24 | 50.77 | $25.90 | 165900 |
| 2024-04-23 | 51.48 | $25.96 | 214200 |
| 2024-04-22 | 49.70 | $25.80 | 200517 |
| 2024-04-19 | 49.59 | $25.79 | 252100 |
| 2024-04-18 | 44.91 | $25.38 | 261720 |
| 2024-04-17 | 46.21 | $25.51 | 245311 |
| 2024-04-16 | 43.84 | $25.31 | 332900 |
| 2024-04-15 | 42.28 | $25.18 | 266230 |
| 2024-04-12 | 44.64 | $25.44 | 251230 |
| 2024-04-11 | 46.84 | $25.67 | 198700 |
| 2024-04-10 | 42.76 | $25.32 | 233434 |
| 2024-04-09 | 45.01 | $25.56 | 188600 |
| 2024-04-08 | 45.39 | $25.60 | 226041 |
| 2024-04-05 | 46.41 | $25.71 | 146977 |
| 2024-04-04 | 48.09 | $25.89 | 212448 |
| 2024-04-03 | 52.17 | $26.30 | 342708 |
| 2024-04-02 | 48.31 | $25.92 | 240546 |
| 2024-04-01 | 45.67 | $25.68 | 221900 |
| 2024-03-28 | 42.79 | $25.43 | 278371 |
| 2024-03-27 | 40.26 | $25.22 | 249443 |
| 2024-03-26 | 37.90 | $25.03 | 222335 |
| 2024-03-25 | 39.38 | $25.22 | 162115 |
| 2024-03-22 | 38.42 | $25.14 | 215605 |
| 2024-03-21 | 40.08 | $25.36 | 271300 |
| 2024-03-20 | 38.11 | $25.19 | 304855 |
| 2024-03-19 | 39.49 | $25.38 | 237800 |
| 2024-03-18 | 38.15 | $25.26 | 354049 |
| 2024-03-15 | 39.18 | $25.41 | 284746 |
| 2024-03-14 | 40.28 | $25.57 | 201961 |
| 2024-03-13 | 40.62 | $25.62 | 233968 |
| 2024-03-12 | 39.65 | $25.52 | 304180 |
| 2024-03-11 | 39.37 | $25.49 | 259100 |
| 2024-03-08 | 39.37 | $25.49 | 407837 |
| 2024-03-07 | 38.51 | $25.39 | 292804 |
| 2024-03-06 | 35.92 | $25.09 | 474540 |
| 2024-03-05 | 34.53 | $24.93 | 465800 |
| 2024-03-04 | 33.84 | $24.85 | 452014 |
| 2024-03-01 | 36.37 | $25.41 | 279910 |
| 2024-02-29 | 34.97 | $25.24 | 433119 |
| 2024-02-28 | 34.65 | $25.20 | 975838 |
| 2024-02-27 | 27.58 | $24.37 | 672616 |
| 2024-02-26 | 29.40 | $24.87 | 575100 |
| 2024-02-23 | 31.12 | $25.31 | 475240 |
| 2024-02-22 | 30.24 | $25.21 | 572228 |
| 2024-02-21 | 35.85 | $26.50 | 528000 |
| 2024-02-20 | 36.75 | $26.68 | 430500 |
| 2024-02-16 | 37.45 | $26.82 | 381421 |
| 2024-02-15 | 38.39 | $27.01 | 475980 |
| 2024-02-14 | 32.37 | $26.30 | 331800 |
| 2024-02-13 | 31.29 | $26.18 | 386400 |
| 2024-02-12 | 32.56 | $26.49 | 388508 |
| 2024-02-09 | 27.21 | $25.90 | 692759 |
| 2024-02-08 | 28.18 | $26.17 | 699313 |
| 2024-02-07 | 30.73 | $26.83 | 1.5M |
| 2024-02-06 | 38.90 | $28.44 | 352620 |
| 2024-02-05 | 39.14 | $28.48 | 454200 |
| 2024-02-02 | 41.18 | $28.81 | 571700 |
| 2024-02-01 | 49.39 | $29.92 | 189210 |
| 2024-01-31 | 49.82 | $29.97 | 201783 |
| 2024-01-30 | 53.49 | $30.39 | 205953 |
| 2024-01-29 | 52.86 | $30.31 | 184833 |
| 2024-01-26 | 55.44 | $30.60 | 190000 |
| 2024-01-25 | 53.74 | $30.37 | 300745 |
| 2024-01-24 | 50.71 | $29.98 | 247731 |
| 2024-01-23 | 50.47 | $29.95 | 491879 |
| 2024-01-22 | 45.93 | $29.40 | 248500 |
| 2024-01-19 | 47.20 | $29.57 | 226528 |
| 2024-01-18 | 47.87 | $29.66 | 203500 |
| 2024-01-17 | 46.68 | $29.51 | 256400 |
| 2024-01-16 | 48.28 | $29.74 | 255204 |
| 2024-01-12 | 52.29 | $30.28 | 179608 |
| 2024-01-11 | 51.59 | $30.18 | 439701 |
| 2024-01-10 | 50.33 | $30.00 | 310028 |
| 2024-01-09 | 53.56 | $30.44 | 255328 |
| 2024-01-08 | 56.71 | $30.84 | 357425 |
| 2024-01-05 | 60.34 | $31.27 | 371757 |
| 2024-01-04 | 57.33 | $30.77 | 367843 |
| 2024-01-03 | 55.80 | $30.53 | 634404 |
| 2024-01-02 | 52.34 | $30.02 | 460900 |
| 2023-12-29 | 44.61 | $29.06 | 342940 |
| 2023-12-28 | 45.56 | $29.19 | 297635 |
| 2023-12-27 | 48.27 | $29.55 | 201663 |
| 2023-12-26 | 50.65 | $29.85 | 285559 |
| 2023-12-22 | 52.54 | $30.08 | 184436 |
| 2023-12-21 | 51.11 | $29.89 | 185400 |
| 2023-12-20 | 49.43 | $29.67 | 251045 |
| 2023-12-19 | 51.17 | $29.90 | 203600 |
| 2023-12-18 | 48.71 | $29.57 | 253421 |
| 2023-12-15 | 45.71 | $29.19 | 447617 |
| 2023-12-14 | 43.98 | $28.98 | 293820 |
| 2023-12-13 | 41.99 | $28.74 | 273126 |
| 2023-12-12 | 36.92 | $28.17 | 384020 |
| 2023-12-11 | 37.57 | $28.29 | 268300 |
| 2023-12-08 | 39.94 | $28.71 | 216400 |
| 2023-12-07 | 36.41 | $28.32 | 424415 |
| 2023-12-06 | 37.10 | $28.45 | 439797 |
| 2023-12-05 | 38.15 | $28.65 | 376131 |
| 2023-12-04 | 39.94 | $28.98 | 283126 |
| 2023-12-01 | 41.85 | $29.32 | 227300 |
| 2023-11-30 | 39.42 | $29.02 | 498180 |
| 2023-11-29 | 42.22 | $29.52 | 479907 |
| 2023-11-28 | 39.87 | $29.23 | 506359 |
| 2023-11-27 | 45.24 | $30.12 | 425209 |
| 2023-11-24 | 56.75 | $31.53 | 309700 |
| 2023-11-22 | 54.81 | $31.28 | 434299 |
| 2023-11-21 | 51.86 | $30.92 | 379785 |
| 2023-11-20 | 54.19 | $31.17 | 385721 |
| 2023-11-17 | 57.02 | $31.46 | 428205 |
| 2023-11-16 | 52.56 | $30.91 | 180604 |
| 2023-11-15 | 55.44 | $31.20 | 318704 |
| 2023-11-14 | 58.49 | $31.49 | 327178 |
| 2023-11-13 | 56.12 | $31.19 | 177900 |
| 2023-11-10 | 52.61 | $30.78 | 208227 |
| 2023-11-09 | 52.52 | $30.77 | 192915 |
| 2023-11-08 | 49.21 | $30.40 | 512323 |
| 2023-11-07 | 51.42 | $30.64 | 197536 |
| 2023-11-06 | 57.45 | $31.23 | 214807 |
| 2023-11-03 | 56.38 | $31.10 | 207700 |
| 2023-11-02 | 57.12 | $31.17 | 233920 |
| 2023-11-01 | 53.76 | $30.76 | 153212 |
| 2023-10-31 | 51.84 | $30.54 | 133012 |
| 2023-10-30 | 48.81 | $30.21 | 144932 |
| 2023-10-27 | 49.61 | $30.30 | 116035 |
| 2023-10-26 | 50.14 | $30.36 | 129642 |
| 2023-10-25 | 52.07 | $30.58 | 116451 |
| 2023-10-24 | 51.42 | $30.50 | 157400 |
| 2023-10-23 | 48.81 | $30.18 | 178202 |
| 2023-10-20 | 50.25 | $30.36 | 178236 |
| 2023-10-19 | 51.46 | $30.51 | 198967 |
| 2023-10-18 | 57.30 | $31.18 | 264740 |
| 2023-10-17 | 56.38 | $31.05 | 199723 |
| 2023-10-16 | 55.27 | $30.89 | 177647 |
| 2023-10-13 | 54.29 | $30.75 | 211000 |
| 2023-10-12 | 49.36 | $30.09 | 215117 |
| 2023-10-11 | 49.36 | $30.09 | 259096 |
| 2023-10-10 | 50.03 | $30.18 | 278693 |
| 2023-10-09 | 48.26 | $29.94 | 811466 |
| 2023-10-06 | 41.47 | $29.11 | 213041 |
| 2023-10-05 | 40.76 | $29.03 | 334310 |
| 2023-10-04 | 33.13 | $28.24 | 397400 |
| 2023-10-03 | 36.10 | $28.77 | 332008 |
| 2023-10-02 | 38.70 | $29.19 | 469735 |
| 2023-09-29 | 45.98 | $30.16 | 275800 |
| 2023-09-28 | 49.84 | $30.58 | 239200 |
| 2023-09-27 | 46.92 | $30.29 | 145246 |
| 2023-09-26 | 46.20 | $30.22 | 157601 |
| 2023-09-25 | 46.00 | $30.20 | 146700 |
| 2023-09-22 | 44.55 | $30.05 | 182822 |
| 2023-09-21 | 42.58 | $29.85 | 163000 |
| 2023-09-20 | 43.24 | $29.94 | 139400 |
| 2023-09-19 | 44.24 | $30.08 | 215300 |
| 2023-09-18 | 44.81 | $30.16 | 246261 |
| 2023-09-15 | 43.08 | $29.96 | 216300 |
| 2023-09-14 | 45.23 | $30.28 | 163500 |
| 2023-09-13 | 41.32 | $29.83 | 229844 |
| 2023-09-12 | 43.34 | $30.14 | 311200 |
| 2023-09-11 | 44.41 | $30.30 | 190145 |
| 2023-09-08 | 47.24 | $30.71 | 147208 |
| 2023-09-07 | 44.19 | $30.34 | 199100 |
| 2023-09-06 | 43.52 | $30.26 | 154622 |
| 2023-09-05 | 43.52 | $30.26 | 235858 |
| 2023-09-01 | 46.28 | $30.70 | 260975 |
| 2023-08-31 | 43.00 | $30.28 | 286118 |
| 2023-08-30 | 47.03 | $30.90 | 239300 |
| 2023-08-29 | 53.13 | $31.70 | 424500 |
| 2023-08-28 | 51.02 | $31.42 | 252300 |
| 2023-08-25 | 46.97 | $30.92 | 201443 |
| 2023-08-24 | 45.77 | $30.78 | 186748 |
| 2023-08-23 | 47.21 | $30.98 | 205332 |
| 2023-08-22 | 50.30 | $31.39 | 176709 |
| 2023-08-21 | 46.92 | $30.97 | 282248 |
| 2023-08-18 | 48.88 | $31.23 | 208634 |
| 2023-08-17 | 46.94 | $30.99 | 189500 |
| 2023-08-16 | 46.21 | $30.90 | 810754 |
| 2023-08-15 | 54.29 | $31.93 | 238890 |
| 2023-08-14 | 56.29 | $32.15 | 232200 |
| 2023-08-11 | 57.57 | $32.29 | 201519 |
| 2023-08-10 | 57.11 | $32.22 | 179737 |
| 2023-08-09 | 63.51 | $32.90 | 399517 |
| 2023-08-08 | 60.74 | $32.45 | 175700 |
| 2023-08-07 | 58.48 | $32.11 | 218887 |
| 2023-08-04 | 56.31 | $31.80 | 208723 |
| 2023-08-03 | 60.91 | $32.27 | 257613 |
| 2023-08-02 | 56.12 | $31.61 | 316332 |
| 2023-08-01 | 57.33 | $31.73 | 194903 |
| 2023-07-31 | 58.23 | $31.82 | 251382 |
| 2023-07-28 | 55.67 | $31.47 | 332500 |
| 2023-07-27 | 49.26 | $30.71 | 180811 |
| 2023-07-26 | 49.44 | $30.73 | 157400 |
| 2023-07-25 | 49.96 | $30.79 | 192600 |
| 2023-07-24 | 48.15 | $30.58 | 193449 |
| 2023-07-21 | 43.56 | $30.08 | 272342 |
| 2023-07-20 | 45.96 | $30.39 | 161700 |
| 2023-07-19 | 46.67 | $30.48 | 246681 |
| 2023-07-18 | 48.98 | $30.77 | 187102 |
| 2023-07-17 | 49.87 | $30.88 | 257716 |
| 2023-07-14 | 47.30 | $30.57 | 226623 |
| 2023-07-13 | 51.77 | $31.12 | 158072 |
| 2023-07-12 | 50.73 | $30.99 | 194168 |
| 2023-07-11 | 49.36 | $30.82 | 178265 |
| 2023-07-10 | 46.12 | $30.43 | 222093 |
| 2023-07-07 | 47.22 | $30.58 | 219763 |
| 2023-07-06 | 46.08 | $30.44 | 304745 |
| 2023-07-05 | 48.28 | $30.75 | 236402 |
| 2023-07-03 | 47.59 | $30.66 | 114000 |
| 2023-06-30 | 46.61 | $30.53 | 238100 |
| 2023-06-29 | 45.11 | $30.33 | 163089 |
| 2023-06-28 | 41.76 | $29.90 | 347259 |
| 2023-06-27 | 39.39 | $29.61 | 411171 |
| 2023-06-26 | 41.49 | $29.99 | 287419 |
| 2023-06-23 | 41.94 | $30.07 | 1.0M |
| 2023-06-22 | 44.50 | $30.52 | 220362 |
| 2023-06-21 | 46.67 | $30.88 | 179700 |
| 2023-06-20 | 44.53 | $30.58 | 215195 |
| 2023-06-16 | 47.36 | $31.05 | 274145 |
| 2023-06-15 | 48.41 | $31.22 | 242200 |
| 2023-06-14 | 46.62 | $30.95 | 336159 |
| 2023-06-13 | 42.23 | $30.33 | 277627 |
| 2023-06-12 | 40.43 | $30.09 | 386900 |
| 2023-06-09 | 41.30 | $30.26 | 233600 |
| 2023-06-08 | 40.87 | $30.20 | 257254 |
| 2023-06-07 | 42.33 | $30.50 | 346060 |
| 2023-06-06 | 41.80 | $30.42 | 321200 |
| 2023-06-05 | 41.42 | $30.36 | 304827 |
| 2023-06-02 | 43.73 | $30.87 | 302108 |
| 2023-06-01 | 39.33 | $30.17 | 268267 |
| 2023-05-31 | 36.78 | $29.79 | 431648 |
| 2023-05-30 | 39.30 | $30.40 | 329000 |
| 2023-05-26 | 42.96 | $31.20 | 331162 |
| 2023-05-25 | 39.12 | $30.63 | 317306 |
| 2023-05-24 | 41.89 | $31.22 | 253727 |
| 2023-05-23 | 42.04 | $31.25 | 290100 |
| 2023-05-22 | 42.04 | $31.25 | 386134 |
| 2023-05-19 | 40.43 | $30.99 | 349923 |
| 2023-05-18 | 39.14 | $30.78 | 343142 |
| 2023-05-17 | 35.68 | $30.23 | 1.1M |
| 2023-05-16 | 36.62 | $30.49 | 798681 |
| 2023-05-15 | 44.51 | $32.34 | 323019 |
| 2023-05-12 | 47.68 | $32.94 | 235861 |
| 2023-05-11 | 46.96 | $32.82 | 308358 |
| 2023-05-10 | 44.30 | $32.38 | 290359 |
| 2023-05-09 | 43.26 | $32.21 | 227744 |
| 2023-05-08 | 44.28 | $32.43 | 354226 |
| 2023-05-05 | 42.88 | $32.19 | 548600 |
| 2023-05-04 | 38.88 | $31.53 | 734374 |
| 2023-05-03 | 43.10 | $32.50 | 384527 |
| 2023-05-02 | 47.94 | $33.45 | 339219 |
| 2023-05-01 | 51.58 | $34.08 | 256449 |
| 2023-04-28 | 53.62 | $34.41 | 271900 |
| 2023-04-27 | 53.56 | $34.40 | 401712 |
| 2023-04-26 | 48.20 | $33.44 | 316160 |
| 2023-04-25 | 49.91 | $33.74 | 265462 |
| 2023-04-24 | 53.72 | $34.37 | 487226 |
| 2023-04-21 | 52.90 | $34.22 | 306400 |
| 2023-04-20 | 57.16 | $34.89 | 212206 |
| 2023-04-19 | 58.28 | $35.06 | 299265 |
| 2023-04-18 | 61.05 | $35.47 | 350000 |
| 2023-04-17 | 60.53 | $35.35 | 440307 |
| 2023-04-14 | 59.63 | $35.14 | 379282 |
| 2023-04-13 | 59.75 | $35.16 | 499900 |
| 2023-04-12 | 53.89 | $33.86 | 460096 |
| 2023-04-11 | 53.64 | $33.81 | 457178 |
| 2023-04-10 | 53.07 | $33.69 | 600300 |
| 2023-04-06 | 51.80 | $33.42 | 1.6M |
| 2023-04-05 | 47.92 | $32.64 | 257060 |
| 2023-04-04 | 47.10 | $32.48 | 279863 |
| 2023-04-03 | 50.13 | $33.12 | 464277 |
| 2023-03-31 | 52.43 | $33.58 | 350228 |
| 2023-03-30 | 49.66 | $33.00 | 257957 |
| 2023-03-29 | 49.80 | $33.03 | 352384 |
| 2023-03-28 | 47.81 | $32.61 | 168148 |
| 2023-03-27 | 47.48 | $32.54 | 273035 |
| 2023-03-24 | 47.25 | $32.49 | 267038 |
| 2023-03-23 | 48.69 | $32.85 | 381170 |
| 2023-03-22 | 49.48 | $33.05 | 364865 |
| 2023-03-21 | 51.85 | $33.64 | 453546 |
| 2023-03-20 | 46.30 | $32.30 | 459501 |
| 2023-03-17 | 39.31 | $30.89 | 697862 |
| 2023-03-16 | 41.38 | $31.46 | 540500 |
| 2023-03-15 | 42.08 | $31.65 | 751484 |
| 2023-03-14 | 49.46 | $33.41 | 305264 |
| 2023-03-13 | 47.00 | $32.92 | 484000 |
| 2023-03-10 | 49.18 | $33.39 | 380900 |
| 2023-03-09 | 52.27 | $34.02 | 326637 |
| 2023-03-08 | 56.60 | $34.83 | 381136 |
| 2023-03-07 | 55.74 | $34.63 | 383822 |
| 2023-03-06 | 57.75 | $35.00 | 457034 |
| 2023-03-03 | 61.34 | $35.63 | 374026 |
| 2023-03-02 | 58.79 | $34.97 | 297701 |
| 2023-03-01 | 57.25 | $34.59 | 241212 |
| 2023-02-28 | 57.79 | $34.69 | 340900 |
| 2023-02-27 | 59.01 | $34.92 | 574100 |
| 2023-02-24 | 56.43 | $34.24 | 554700 |
| 2023-02-23 | 56.98 | $34.35 | 664908 |
| 2023-02-22 | 54.21 | $33.63 | 902400 |
| 2023-02-21 | 59.42 | $34.66 | 908300 |
| 2023-02-17 | 60.82 | $34.92 | 577400 |
| 2023-02-16 | 59.96 | $34.67 | 887200 |
| 2023-02-15 | 59.72 | $34.60 | 693332 |
| 2023-02-14 | 61.39 | $34.94 | 1.5M |
| 2023-02-13 | 54.99 | $33.12 | 613507 |
| 2023-02-10 | 53.51 | $32.75 | 397300 |
| 2023-02-09 | 51.92 | $32.36 | 832100 |
| 2023-02-08 | 45.41 | $30.93 | 239600 |
| 2023-02-07 | 46.97 | $31.30 | 267538 |
| 2023-02-06 | 43.90 | $30.68 | 328276 |
| 2023-02-03 | 43.40 | $30.58 | 524053 |
| 2023-02-02 | 46.95 | $31.47 | 313671 |
| 2023-02-01 | 47.24 | $31.54 | 242400 |
| 2023-01-31 | 45.23 | $31.10 | 219938 |
| 2023-01-30 | 42.28 | $30.48 | 275013 |
| 2023-01-27 | 41.41 | $30.30 | 494761 |
| 2023-01-26 | 42.87 | $30.73 | 445035 |
| 2023-01-25 | 41.92 | $30.52 | 626848 |
| 2023-01-24 | 42.63 | $30.74 | 381000 |
| 2023-01-23 | 45.52 | $31.61 | 486500 |
| 2023-01-20 | 48.28 | $32.38 | 346006 |
| 2023-01-19 | 46.02 | $31.82 | 242800 |
| 2023-01-18 | 44.75 | $31.51 | 350904 |
| 2023-01-17 | 46.18 | $31.94 | 287904 |
| 2023-01-13 | 45.29 | $31.71 | 263777 |
| 2023-01-12 | 45.36 | $31.73 | 310900 |
| 2023-01-11 | 42.60 | $30.99 | 486420 |
| 2023-01-10 | 43.88 | $31.44 | 302055 |
| 2023-01-09 | 41.20 | $30.72 | 474600 |
| 2023-01-06 | 38.68 | $30.07 | 440917 |
| 2023-01-05 | 37.51 | $29.77 | 635871 |
| 2023-01-04 | 38.40 | $30.15 | 952531 |
| 2023-01-03 | 39.65 | $30.69 | 728500 |
| 2022-12-30 | 44.83 | $32.69 | 540921 |
| 2022-12-29 | 46.35 | $33.22 | 351191 |
| 2022-12-28 | 46.02 | $33.12 | 627400 |
| 2022-12-27 | 51.63 | $34.99 | 384912 |
| 2022-12-23 | 50.09 | $34.49 | 423700 |
| 2022-12-22 | 48.91 | $34.11 | 294553 |
| 2022-12-21 | 51.72 | $35.03 | 373618 |
| 2022-12-20 | 49.59 | $34.32 | 377619 |
| 2022-12-19 | 47.04 | $33.50 | 555388 |
| 2022-12-16 | 50.64 | $34.71 | 408100 |
| 2022-12-15 | 52.60 | $35.33 | 335920 |
| 2022-12-14 | 51.68 | $35.01 | 459600 |
| 2022-12-13 | 56.20 | $36.41 | 541919 |
| 2022-12-12 | 54.94 | $35.94 | 423458 |
| 2022-12-09 | 50.84 | $34.50 | 276747 |
| 2022-12-08 | 50.93 | $34.53 | 356414 |
| 2022-12-07 | 50.50 | $34.38 | 485720 |
| 2022-12-06 | 51.21 | $34.63 | 697300 |
| 2022-12-05 | 56.16 | $36.30 | 473900 |
| 2022-12-02 | 56.59 | $36.44 | 560906 |
| 2022-12-01 | 58.95 | $37.20 | 717561 |
| 2022-11-30 | 60.27 | $37.62 | 705164 |
| 2022-11-29 | 59.39 | $37.19 | 672915 |
| 2022-11-28 | 57.09 | $36.10 | 635310 |
| 2022-11-25 | 59.16 | $36.81 | 774200 |
| 2022-11-23 | 62.66 | $37.96 | 1.3M |
| 2022-11-22 | 57.72 | $35.57 | 793410 |
| 2022-11-21 | 55.08 | $34.45 | 758244 |
| 2022-11-18 | 52.18 | $33.31 | 905829 |
| 2022-11-17 | 53.01 | $33.60 | 775200 |
| 2022-11-16 | 49.22 | $32.16 | 980200 |
| 2022-11-15 | 52.28 | $33.26 | 1.8M |
| 2022-11-14 | 57.12 | $34.84 | 898600 |
| 2022-11-11 | 55.04 | $34.01 | 471400 |
| 2022-11-10 | 56.04 | $34.33 | 606769 |
| 2022-11-09 | 51.54 | $32.60 | 568518 |
| 2022-11-08 | 58.29 | $34.66 | 572775 |
| 2022-11-07 | 58.60 | $34.75 | 887548 |
| 2022-11-04 | 55.22 | $33.44 | 537208 |
| 2022-11-03 | 53.83 | $32.93 | 364549 |
| 2022-11-02 | 52.02 | $32.28 | 791758 |
| 2022-11-01 | 50.81 | $31.85 | 455516 |
| 2022-10-31 | 49.10 | $31.25 | 650200 |
| 2022-10-28 | 47.82 | $30.80 | 936424 |
| 2022-10-27 | 52.16 | $32.36 | 647919 |
| 2022-10-26 | 54.20 | $33.04 | 827763 |
| 2022-10-25 | 58.76 | $34.46 | 952100 |
| 2022-10-24 | 52.81 | $32.22 | 932994 |
| 2022-10-21 | 48.26 | $30.78 | 197400 |
| 2022-10-20 | 47.11 | $30.44 | 280577 |
| 2022-10-19 | 47.26 | $30.49 | 239331 |
| 2022-10-18 | 50.16 | $31.47 | 373800 |
| 2022-10-17 | 50.58 | $31.61 | 398097 |
| 2022-10-14 | 46.46 | $30.26 | 240332 |
| 2022-10-13 | 47.43 | $30.61 | 399346 |
| 2022-10-12 | 44.80 | $29.77 | 218993 |
| 2022-10-11 | 42.51 | $29.07 | 529700 |
| 2022-10-10 | 43.79 | $29.59 | 262174 |
| 2022-10-07 | 45.36 | $30.22 | 523299 |
| 2022-10-06 | 44.40 | $29.90 | 398416 |
| 2022-10-05 | 45.69 | $30.44 | 586167 |
| 2022-10-04 | 48.38 | $31.53 | 700035 |
| 2022-10-03 | 49.76 | $32.07 | 452923 |
| 2022-09-30 | 48.73 | $31.67 | 628622 |
| 2022-09-29 | 49.33 | $31.92 | 928092 |
| 2022-09-28 | 51.60 | $32.86 | 1.3M |
| 2022-09-27 | 45.21 | $30.35 | 553700 |
| 2022-09-26 | 40.21 | $28.68 | 708395 |
| 2022-09-23 | 39.43 | $28.43 | 1.1M |
| 2022-09-22 | 45.75 | $31.20 | 319526 |
| 2022-09-21 | 48.08 | $32.08 | 493700 |
| 2022-09-20 | 50.14 | $32.83 | 381323 |
| 2022-09-19 | 51.58 | $33.34 | 1.2M |
| 2022-09-16 | 48.25 | $32.13 | 1.1M |
| 2022-09-15 | 54.92 | $34.38 | 473518 |
| 2022-09-14 | 57.82 | $35.24 | 786917 |
| 2022-09-13 | 51.92 | $33.14 | 371388 |
| 2022-09-12 | 53.13 | $33.50 | 441500 |
| 2022-09-09 | 52.67 | $33.34 | 391726 |
| 2022-09-08 | 47.26 | $31.60 | 340800 |
| 2022-09-07 | 46.28 | $31.31 | 647884 |
| 2022-09-06 | 53.41 | $33.52 | 537430 |
| 2022-09-02 | 53.77 | $33.62 | 460289 |
| 2022-09-01 | 51.56 | $32.90 | 426532 |
| 2022-08-31 | 52.12 | $33.07 | 546100 |
| 2022-08-30 | 55.33 | $34.03 | 523200 |
| 2022-08-29 | 59.55 | $35.19 | 556408 |
| 2022-08-26 | 58.28 | $34.70 | 568963 |
| 2022-08-25 | 61.51 | $35.56 | 709088 |
| 2022-08-24 | 62.27 | $35.76 | 1.1M |
| 2022-08-23 | 56.94 | $33.66 | 1.0M |
| 2022-08-22 | 63.61 | $35.30 | 433586 |
| 2022-08-19 | 62.91 | $35.02 | 366700 |
| 2022-08-18 | 67.01 | $35.95 | 425159 |
| 2022-08-17 | 65.75 | $35.40 | 368601 |
| 2022-08-16 | 66.54 | $35.58 | 481139 |
| 2022-08-15 | 63.92 | $34.43 | 444949 |
| 2022-08-12 | 67.50 | $35.25 | 317962 |
| 2022-08-11 | 66.48 | $34.78 | 476032 |
| 2022-08-10 | 64.32 | $33.83 | 405517 |
| 2022-08-09 | 62.08 | $32.91 | 387800 |
| 2022-08-08 | 58.80 | $31.68 | 265571 |
| 2022-08-05 | 56.32 | $30.83 | 186700 |
| 2022-08-04 | 54.83 | $30.34 | 706250 |
| 2022-08-03 | 63.73 | $32.45 | 386614 |
| 2022-08-02 | 62.03 | $31.84 | 171100 |
| 2022-08-01 | 61.81 | $31.76 | 299567 |
| 2022-07-29 | 62.24 | $31.86 | 480408 |
| 2022-07-28 | 61.19 | $31.45 | 382455 |
| 2022-07-27 | 59.64 | $30.86 | 404546 |
| 2022-07-26 | 59.72 | $30.88 | 490759 |
| 2022-07-25 | 58.29 | $30.32 | 584821 |
| 2022-07-22 | 55.09 | $29.13 | 222518 |
| 2022-07-21 | 56.37 | $29.50 | 237421 |
| 2022-07-20 | 56.54 | $29.55 | 481031 |
| 2022-07-19 | 54.00 | $28.58 | 239945 |
| 2022-07-18 | 52.26 | $27.94 | 428400 |
| 2022-07-15 | 51.13 | $27.53 | 269891 |
| 2022-07-14 | 47.96 | $26.42 | 231200 |
| 2022-07-13 | 49.36 | $26.93 | 306543 |
| 2022-07-12 | 46.97 | $26.10 | 422648 |
| 2022-07-11 | 51.53 | $27.74 | 262113 |
| 2022-07-08 | 52.29 | $28.00 | 225600 |
| 2022-07-07 | 51.10 | $27.55 | 338393 |
| 2022-07-06 | 45.94 | $25.74 | 405645 |
| 2022-07-05 | 48.38 | $26.65 | 420077 |
| 2022-07-01 | 49.73 | $27.14 | 505200 |
| 2022-06-30 | 50.41 | $27.39 | 458246 |
| 2022-06-29 | 49.94 | $27.21 | 429513 |
| 2022-06-28 | 51.12 | $27.67 | 659616 |
| 2022-06-27 | 53.86 | $28.72 | 680807 |
| 2022-06-24 | 51.90 | $27.88 | 4.1M |
| 2022-06-23 | 51.03 | $27.51 | 927827 |
| 2022-06-22 | 45.21 | $25.23 | 530705 |
| 2022-06-21 | 47.02 | $26.01 | 786300 |
| 2022-06-17 | 41.91 | $24.21 | 568651 |
| 2022-06-16 | 41.97 | $24.24 | 642300 |
| 2022-06-15 | 44.16 | $25.26 | 502184 |
| 2022-06-14 | 43.22 | $24.92 | 618115 |
| 2022-06-13 | 42.71 | $24.73 | 862128 |
| 2022-06-10 | 46.94 | $26.74 | 850000 |
| 2022-06-09 | 46.54 | $26.58 | 1.6M |
| 2022-06-08 | 52.23 | $29.01 | 1.8M |
| 2022-06-07 | 61.01 | $32.02 | 1.1M |
| 2022-06-06 | 63.05 | $32.63 | 1.7M |
| 2022-06-03 | 56.51 | $29.74 | 606500 |
| 2022-06-02 | 57.51 | $30.04 | 1.8M |
| 2022-06-01 | 51.63 | $27.88 | 405500 |
| 2022-05-31 | 48.29 | $26.82 | 467537 |
| 2022-05-27 | 50.90 | $27.65 | 316500 |
| 2022-05-26 | 51.38 | $27.80 | 257300 |
| 2022-05-25 | 50.91 | $27.64 | 317040 |
| 2022-05-24 | 47.63 | $26.54 | 309300 |
| 2022-05-23 | 52.45 | $28.13 | 499700 |
| 2022-05-20 | 52.22 | $28.05 | 382887 |
| 2022-05-19 | 51.72 | $27.87 | 246700 |
| 2022-05-18 | 51.20 | $27.68 | 439581 |
| 2022-05-17 | 55.25 | $29.06 | 371653 |
| 2022-05-16 | 54.84 | $28.89 | 765400 |
| 2022-05-13 | 50.35 | $27.16 | 812721 |
| 2022-05-12 | 45.51 | $25.53 | 399608 |
| 2022-05-11 | 46.92 | $26.06 | 866438 |
| 2022-05-10 | 46.47 | $25.91 | 538545 |
| 2022-05-09 | 44.64 | $25.29 | 942126 |
| 2022-05-06 | 53.37 | $28.41 | 399500 |
| 2022-05-05 | 54.41 | $28.73 | 431031 |
| 2022-05-04 | 57.25 | $29.59 | 520940 |
| 2022-05-03 | 57.15 | $29.55 | 585600 |
| 2022-05-02 | 54.45 | $28.47 | 353327 |
| 2022-04-29 | 53.49 | $28.10 | 526038 |
| 2022-04-28 | 55.55 | $28.79 | 618337 |
| 2022-04-27 | 57.73 | $29.50 | 993312 |
| 2022-04-26 | 51.94 | $27.20 | 535300 |
| 2022-04-25 | 48.22 | $25.93 | 702000 |
| 2022-04-22 | 48.50 | $26.03 | 605384 |
| 2022-04-21 | 52.67 | $27.46 | 643541 |
| 2022-04-20 | 56.82 | $28.74 | 897042 |
| 2022-04-19 | 58.67 | $29.28 | 943920 |
| 2022-04-18 | 68.58 | $31.80 | 534822 |
| 2022-04-14 | 69.24 | $31.95 | 524500 |
| 2022-04-13 | 66.23 | $30.49 | 529400 |
| 2022-04-12 | 62.56 | $28.95 | 357709 |
| 2022-04-11 | 63.62 | $29.20 | 607900 |
| 2022-04-08 | 62.95 | $28.92 | 359907 |
| 2022-04-07 | 63.07 | $28.95 | 566512 |
| 2022-04-06 | 64.77 | $29.39 | 658900 |
| 2022-04-05 | 64.81 | $29.40 | 624911 |
| 2022-04-04 | 62.57 | $28.32 | 523287 |
| 2022-04-01 | 66.20 | $29.30 | 695300 |
| 2022-03-31 | 64.65 | $28.52 | 608651 |
| 2022-03-30 | 63.55 | $27.98 | 524168 |
| 2022-03-29 | 62.01 | $27.24 | 805634 |
| 2022-03-28 | 64.42 | $27.93 | 745268 |
| 2022-03-25 | 67.45 | $28.77 | 1.6M |
| 2022-03-24 | 61.92 | $26.04 | 528700 |
| 2022-03-23 | 59.71 | $25.11 | 439800 |
| 2022-03-22 | 56.91 | $24.02 | 289034 |
| 2022-03-21 | 56.84 | $23.99 | 766300 |
| 2022-03-18 | 51.83 | $22.18 | 231000 |
| 2022-03-17 | 52.50 | $22.39 | 194416 |
| 2022-03-16 | 49.41 | $21.35 | 230600 |
| 2022-03-15 | 47.64 | $20.78 | 265700 |
| 2022-03-14 | 45.21 | $20.02 | 444549 |
| 2022-03-11 | 47.70 | $20.92 | 209908 |
| 2022-03-10 | 49.19 | $21.44 | 257876 |
| 2022-03-09 | 49.64 | $21.60 | 325146 |
| 2022-03-08 | 51.01 | $22.09 | 484044 |
| 2022-03-07 | 48.82 | $21.29 | 571300 |
| 2022-03-04 | 45.24 | $20.05 | 1.0M |
| 2022-03-03 | 49.46 | $21.64 | 726100 |
| 2022-03-02 | 53.08 | $22.86 | 787800 |
| 2022-03-01 | 54.73 | $23.39 | 506062 |
| 2022-02-28 | 59.04 | $24.70 | 1.2M |
| 2022-02-25 | 56.29 | $23.60 | 500946 |
| 2022-02-24 | 53.97 | $22.73 | 580112 |
| 2022-02-23 | 51.44 | $21.83 | 1.1M |
| 2022-02-22 | 55.64 | $23.13 | 1.0M |
| 2022-02-18 | 50.57 | $21.41 | 372200 |
| 2022-02-17 | 53.15 | $22.18 | 485901 |
| 2022-02-16 | 54.21 | $22.49 | 945814 |
| 2022-02-15 | 46.50 | $20.13 | 725500 |
| 2022-02-14 | 52.84 | $21.90 | 367100 |
| 2022-02-11 | 51.23 | $21.45 | 399000 |
| 2022-02-10 | 48.96 | $20.83 | 281200 |
| 2022-02-09 | 46.59 | $20.21 | 267443 |
| 2022-02-08 | 48.85 | $20.86 | 159400 |
| 2022-02-07 | 48.74 | $20.83 | 209436 |
| 2022-02-04 | 48.32 | $20.71 | 415373 |
| 2022-02-03 | 49.37 | $21.04 | 215143 |
| 2022-02-02 | 49.84 | $21.19 | 392500 |
| 2022-02-01 | 46.29 | $20.09 | 220588 |
| 2022-01-31 | 44.80 | $19.65 | 761860 |
| 2022-01-28 | 48.29 | $20.86 | 803800 |
| 2022-01-27 | 50.81 | $21.67 | 1.1M |
| 2022-01-26 | 41.98 | $19.18 | 645600 |
| 2022-01-25 | 41.21 | $18.99 | 380443 |
| 2022-01-24 | 37.11 | $18.00 | 929149 |
| 2022-01-21 | 38.32 | $18.47 | 989434 |
| 2022-01-20 | 40.28 | $19.21 | 980500 |
| 2022-01-19 | 45.50 | $20.96 | 893041 |
| 2022-01-18 | 51.81 | $22.69 | 1.2M |
| 2022-01-14 | 62.29 | $24.90 | 417402 |
| 2022-01-13 | 62.22 | $24.88 | 1.2M |
| 2022-01-12 | 62.43 | $24.92 | 1.1M |
| 2022-01-11 | 60.98 | $24.45 | 1.0M |
| 2022-01-10 | 58.56 | $23.70 | 804380 |
| 2022-01-07 | 51.70 | $21.89 | 210311 |
| 2022-01-06 | 48.47 | $21.17 | 182717 |
| 2022-01-05 | 49.61 | $21.43 | 279037 |
| 2022-01-04 | 50.52 | $21.64 | 236610 |
| 2022-01-03 | 52.98 | $22.20 | 376160 |
| 2021-12-31 | 59.29 | $23.49 | 87400 |
| 2021-12-30 | 57.34 | $22.97 | 75302 |
| 2021-12-29 | 56.24 | $22.68 | 68300 |
| 2021-12-28 | 54.45 | $22.22 | 123849 |
| 2021-12-27 | 57.66 | $22.88 | 125000 |
| 2021-12-23 | 57.22 | $22.76 | 179900 |
| 2021-12-22 | 54.36 | $21.99 | 82700 |
| 2021-12-21 | 52.69 | $21.56 | 113500 |
| 2021-12-20 | 52.14 | $21.42 | 79343 |
| 2021-12-17 | 49.25 | $20.69 | 79735 |
| 2021-12-16 | 50.40 | $20.98 | 110400 |
| 2021-12-15 | 47.47 | $20.25 | 176409 |
| 2021-12-14 | 45.72 | $19.83 | 143500 |
| 2021-12-13 | 46.89 | $20.16 | 196423 |
| 2021-12-10 | 51.59 | $21.40 | 94500 |
| 2021-12-09 | 51.44 | $21.36 | 99600 |
| 2021-12-08 | 51.94 | $21.49 | 148144 |
| 2021-12-07 | 51.80 | $21.45 | 195563 |
| 2021-12-06 | 45.90 | $19.82 | 302901 |
| 2021-12-03 | 49.54 | $20.85 | 191040 |
| 2021-12-02 | 52.66 | $21.66 | 185400 |
| 2021-12-01 | 49.45 | $20.80 | 505784 |
| 2021-11-30 | 66.35 | $24.20 | 331612 |
| 2021-11-29 | 71.39 | $24.94 | 584814 |
| 2021-11-26 | 67.01 | $23.58 | 152612 |
| 2021-11-24 | 66.14 | $23.34 | 270244 |
| 2021-11-23 | 65.09 | $23.05 | 489200 |
| 2021-11-22 | 67.00 | $23.33 | 297334 |
| 2021-11-19 | 61.68 | $21.94 | 90500 |
| 2021-11-18 | 62.79 | $22.10 | 124354 |
| 2021-11-17 | 67.69 | $22.78 | 177000 |
| 2021-11-16 | 67.05 | $22.60 | 375300 |
| 2021-11-15 | 60.89 | $21.11 | 155800 |
| 2021-11-12 | 64.42 | $21.57 | 104229 |
| 2021-11-11 | 62.05 | $21.05 | 95600 |
| 2021-11-10 | 59.02 | $20.44 | 91100 |
| 2021-11-09 | 59.69 | $20.53 | 38702 |
| 2021-11-08 | 61.38 | $20.76 | 55200 |
| 2021-11-05 | 58.78 | $20.22 | 74105 |
| 2021-11-04 | 64.68 | $20.99 | 112542 |
| 2021-11-03 | 59.74 | $20.00 | 108118 |
| 2021-11-02 | 64.31 | $20.53 | 77642 |
| 2021-11-01 | 63.20 | $20.31 | 158929 |
| 2021-10-29 | 63.46 | $20.34 | 68639 |
| 2021-10-28 | 59.28 | $19.54 | 38000 |
| 2021-10-27 | 59.28 | $19.54 | 84230 |
| 2021-10-26 | 58.97 | $19.48 | 151853 |
| 2021-10-25 | 61.87 | $19.86 | 155039 |
| 2021-10-22 | 61.20 | $19.72 | 112536 |
| 2021-10-21 | 61.64 | $19.78 | 113708 |
| 2021-10-20 | 65.83 | $20.34 | 146200 |
| 2021-10-19 | 65.55 | $20.27 | 208120 |
| 2021-10-18 | 67.26 | $20.50 | 382026 |
| 2021-10-15 | 60.85 | $18.98 | 84300 |
| 2021-10-14 | 59.72 | $18.75 | 73700 |
| 2021-10-13 | 57.43 | $18.30 | 76400 |
| 2021-10-12 | 59.57 | $18.60 | 83506 |
| 2021-10-11 | 64.13 | $19.20 | 50000 |
| 2021-10-08 | 63.46 | $19.05 | 52100 |
| 2021-10-07 | 62.50 | $18.83 | 159900 |
| 2021-10-06 | 71.20 | $19.90 | 134503 |
| 2021-10-05 | 69.66 | $19.49 | 181203 |
| 2021-10-04 | 67.45 | $18.94 | 131600 |
| 2021-10-01 | 70.37 | $19.27 | 306800 |
| 2021-09-30 | 64.79 | $18.00 | 93026 |
| 2021-09-29 | 60.05 | $17.16 | 78730 |
| 2021-09-28 | 63.63 | $17.53 | 98200 |
| 2021-09-27 | 67.78 | $17.93 | 126247 |
| 2021-09-24 | 65.60 | $17.52 | 39907 |
| 2021-09-23 | 65.21 | $17.45 | 93100 |
| 2021-09-22 | 63.96 | $17.22 | 37400 |
| 2021-09-21 | 61.69 | $16.82 | 39511 |
| 2021-09-20 | 57.69 | $16.19 | 137932 |
| 2021-09-17 | 65.64 | $16.96 | 117500 |
| 2021-09-16 | 65.29 | $16.90 | 92939 |
| 2021-09-15 | 61.52 | $16.30 | 71621 |
| 2021-09-14 | 61.94 | $16.34 | 55224 |
| 2021-09-13 | 61.24 | $16.23 | 68614 |
| 2021-09-10 | 60.87 | $16.17 | 112900 |
| 2021-09-09 | 56.71 | $15.54 | 24100 |
| 2021-09-08 | 54.52 | $15.24 | 16822 |
| 2021-09-07 | 55.67 | $15.37 | 37600 |
| 2021-09-03 | 55.12 | $15.29 | 74830 |
| 2021-09-02 | 55.95 | $15.39 | 81545 |
| 2021-09-01 | 53.12 | $14.97 | 83938 |
| 2021-08-31 | 57.11 | $15.45 | 82043 |
| 2021-08-30 | 59.32 | $15.70 | 60121 |
| 2021-08-27 | 57.77 | $15.45 | 37800 |
| 2021-08-26 | 58.88 | $15.58 | 18014 |
| 2021-08-25 | 57.26 | $15.31 | 55800 |
| 2021-08-24 | 61.06 | $15.76 | 51446 |
| 2021-08-23 | 58.81 | $15.37 | 43838 |
| 2021-08-20 | 53.27 | $14.53 | 61800 |
| 2021-08-19 | 53.76 | $14.59 | 67731 |
| 2021-08-18 | 56.74 | $14.95 | 98517 |
| 2021-08-17 | 54.83 | $14.66 | 315927 |
| 2021-08-16 | 66.14 | $15.84 | 125535 |
| 2021-08-13 | 60.49 | $14.98 | 81000 |
| 2021-08-12 | 54.94 | $14.31 | 48500 |
| 2021-08-11 | 53.06 | $14.11 | 37208 |
| 2021-08-10 | 47.92 | $13.61 | 46407 |
| 2021-08-09 | 50.89 | $13.89 | 55400 |
| 2021-08-06 | 49.18 | $13.73 | 33433 |
| 2021-08-05 | 40.75 | $13.04 | 16526 |
| 2021-08-04 | 42.60 | $13.23 | 18500 |
| 2021-08-03 | 43.79 | $13.35 | 35112 |
| 2021-08-02 | 46.69 | $13.63 | 38148 |
| 2021-07-30 | 44.44 | $13.45 | 49300 |
| 2021-07-29 | 42.53 | $13.30 | 16800 |
| 2021-07-28 | 39.90 | $13.10 | 14100 |
| 2021-07-27 | 39.51 | $13.07 | 79733 |
| 2021-07-26 | 43.08 | $13.47 | 26108 |
| 2021-07-23 | 43.74 | $13.54 | 32200 |
| 2021-07-22 | 44.86 | $13.66 | 24500 |
| 2021-07-21 | 44.86 | $13.66 | 77408 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-26.09
2026-07-17
Close Price
$30.67
Vol: 271900
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.44
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -26.09 | $30.67 | 271900 |
| 2026-07-16 | -10.23 | $31.29 | 395654 |
| 2026-07-15 | -5.65 | $30.95 | 246500 |
| 2026-07-14 | -9.82 | $30.81 | 421700 |
| 2026-07-13 | -33.52 | $30.14 | 301321 |
| 2026-07-10 | -37.18 | $30.01 | 354047 |
| 2026-07-09 | -60.85 | $29.17 | 593459 |
| 2026-07-08 | -7.61 | $31.06 | 370580 |
| 2026-07-07 | -27.04 | $30.37 | 332511 |
| 2026-07-06 | -40.00 | $29.91 | 312612 |
| 2026-07-02 | -57.46 | $29.29 | 364613 |
| 2026-07-01 | -76.34 | $28.62 | 402542 |
| 2026-06-30 | -92.11 | $28.06 | 912540 |
| 2026-06-29 | -82.26 | $29.29 | 476300 |
| 2026-06-26 | -74.60 | $29.48 | 1.1M |
| 2026-06-25 | -69.66 | $29.96 | 309400 |
| 2026-06-24 | -49.16 | $30.46 | 279811 |
| 2026-06-23 | -38.58 | $30.89 | 296148 |
| 2026-06-22 | -64.19 | $30.36 | 400908 |
| 2026-06-18 | -86.86 | $29.74 | 548327 |
| 2026-06-17 | -77.01 | $30.11 | 355503 |
| 2026-06-16 | -74.87 | $30.19 | 291751 |
| 2026-06-15 | -72.73 | $30.27 | 400458 |
| 2026-06-12 | -45.72 | $31.28 | 431856 |
| 2026-06-11 | -66.58 | $30.50 | 483655 |
| 2026-06-10 | -70.86 | $30.34 | 466209 |
| 2026-06-09 | -87.53 | $29.72 | 481839 |
| 2026-06-08 | -88.06 | $29.70 | 433329 |
| 2026-06-05 | -86.21 | $29.77 | 362366 |
| 2026-06-04 | -90.45 | $29.61 | 267602 |
| 2026-06-03 | -87.53 | $29.72 | 471346 |
| 2026-06-02 | -73.98 | $30.33 | 380037 |
| 2026-06-01 | -77.11 | $30.20 | 531829 |
| 2026-05-29 | -87.47 | $29.77 | 691870 |
| 2026-05-28 | -94.64 | $30.75 | 667374 |
| 2026-05-27 | -74.29 | $31.32 | 493896 |
| 2026-05-26 | -60.71 | $31.70 | 735952 |
| 2026-05-22 | -51.43 | $31.96 | 424300 |
| 2026-05-21 | -36.79 | $32.37 | 395839 |
| 2026-05-20 | -23.93 | $32.73 | 439094 |
| 2026-05-19 | -30.00 | $32.56 | 348898 |
| 2026-05-18 | -36.07 | $32.39 | 679500 |
| 2026-05-15 | -43.49 | $32.13 | 346576 |
| 2026-05-14 | -50.00 | $31.85 | 535700 |
| 2026-05-13 | -55.45 | $31.67 | 954586 |
| 2026-05-12 | -15.06 | $32.93 | 475140 |
| 2026-05-11 | -21.77 | $32.71 | 423742 |
| 2026-05-08 | -17.66 | $32.72 | 414838 |
| 2026-05-07 | -25.00 | $32.24 | 412822 |
| 2026-05-06 | -31.47 | $31.94 | 640830 |
| 2026-05-05 | -2.80 | $33.27 | 447310 |
| 2026-05-04 | -6.82 | $32.45 | 380472 |
| 2026-05-01 | -6.07 | $32.32 | 311500 |
| 2026-04-30 | -3.17 | $32.43 | 377323 |
| 2026-04-29 | -7.87 | $31.92 | 379148 |
| 2026-04-28 | -8.49 | $31.67 | 383445 |
| 2026-04-27 | -6.01 | $31.42 | 405600 |
| 2026-04-24 | -21.55 | $30.98 | 440902 |
| 2026-04-23 | -19.08 | $31.05 | 233412 |
| 2026-04-22 | -16.25 | $31.13 | 278241 |
| 2026-04-21 | -19.79 | $31.03 | 293260 |
| 2026-04-20 | -7.66 | $31.29 | 380167 |
| 2026-04-17 | -26.15 | $30.85 | 521902 |
| 2026-04-16 | -25.70 | $31.16 | 435231 |
| 2026-04-15 | -36.84 | $30.80 | 612500 |
| 2026-04-14 | -34.37 | $30.88 | 1.2M |
| 2026-04-13 | -68.31 | $29.64 | 395300 |
| 2026-04-10 | -74.12 | $29.24 | 397000 |
| 2026-04-09 | -67.80 | $29.40 | 391400 |
| 2026-04-08 | -47.64 | $30.17 | 447000 |
| 2026-04-07 | -52.09 | $30.00 | 402300 |
| 2026-04-06 | -37.17 | $30.57 | 341600 |
| 2026-04-02 | -39.79 | $30.47 | 487600 |
| 2026-04-01 | -70.42 | $29.30 | 469531 |
| 2026-03-31 | -59.69 | $29.71 | 432283 |
| 2026-03-30 | -52.49 | $29.78 | 414800 |
| 2026-03-27 | -38.30 | $30.19 | 490700 |
| 2026-03-26 | -33.02 | $30.21 | 410000 |
| 2026-03-25 | -32.10 | $30.26 | 584693 |
| 2026-03-24 | -20.41 | $30.89 | 680500 |
| 2026-03-23 | -30.06 | $30.37 | 641738 |
| 2026-03-20 | -35.44 | $30.08 | 1.3M |
| 2026-03-19 | -7.79 | $31.57 | 1.7M |
| 2026-03-18 | -18.12 | $30.08 | 762825 |
| 2026-03-17 | -39.53 | $29.17 | 382200 |
| 2026-03-16 | -34.64 | $29.17 | 630048 |
| 2026-03-13 | -41.73 | $28.63 | 761019 |
| 2026-03-12 | -48.90 | $28.19 | 1.0M |
| 2026-03-11 | -33.82 | $29.01 | 711983 |
| 2026-03-10 | -16.91 | $29.93 | 781629 |
| 2026-03-09 | -24.82 | $29.50 | 1.4M |
| 2026-03-06 | -0.82 | $30.23 | 1.1M |
| 2026-03-05 | -7.47 | $29.62 | 1.2M |
| 2026-03-04 | -1.22 | $29.47 | 931087 |
| 2026-03-03 | -0.77 | $29.26 | 1.4M |
| 2026-03-02 | -2.10 | $28.21 | 1.4M |
| 2026-02-27 | -30.55 | $27.32 | 620604 |
| 2026-02-26 | -25.45 | $27.46 | 676463 |
| 2026-02-25 | -30.55 | $27.32 | 614512 |
| 2026-02-24 | -18.91 | $27.64 | 659012 |
| 2026-02-23 | -3.38 | $27.70 | 586512 |
| 2026-02-20 | -2.35 | $27.49 | 624814 |
| 2026-02-19 | -17.09 | $27.06 | 620386 |
| 2026-02-18 | -2.69 | $27.22 | 583458 |
| 2026-02-17 | -15.17 | $26.92 | 722890 |
| 2026-02-13 | -71.71 | $25.99 | 561096 |
| 2026-02-12 | -95.61 | $25.50 | 803085 |
| 2026-02-11 | -84.21 | $26.02 | 541811 |
| 2026-02-10 | -62.03 | $26.48 | 326000 |
| 2026-02-09 | -55.08 | $26.43 | 309800 |
| 2026-02-06 | -53.20 | $26.38 | 399600 |
| 2026-02-05 | -63.85 | $26.10 | 483615 |
| 2026-02-04 | -46.69 | $26.26 | 393300 |
| 2026-02-03 | -25.00 | $26.75 | 304462 |
| 2026-02-02 | -23.59 | $26.79 | 372715 |
| 2026-01-30 | -24.36 | $26.70 | 419100 |
| 2026-01-29 | -24.36 | $26.70 | 355840 |
| 2026-01-28 | -30.13 | $26.52 | 332613 |
| 2026-01-27 | -43.91 | $26.09 | 308887 |
| 2026-01-26 | -39.20 | $26.19 | 233701 |
| 2026-01-23 | -31.63 | $26.41 | 327142 |
| 2026-01-22 | -23.80 | $26.67 | 229100 |
| 2026-01-21 | -16.57 | $26.91 | 278784 |
| 2026-01-20 | -25.60 | $26.61 | 224342 |
| 2026-01-16 | -18.67 | $26.84 | 399719 |
| 2026-01-15 | -5.40 | $27.12 | 248596 |
| 2026-01-14 | -8.28 | $27.02 | 502712 |
| 2026-01-13 | -3.16 | $26.90 | 592500 |
| 2026-01-12 | -5.18 | $25.97 | 265324 |
| 2026-01-09 | -6.70 | $25.81 | 240060 |
| 2026-01-08 | -11.73 | $25.72 | 297749 |
| 2026-01-07 | -10.29 | $25.71 | 523100 |
| 2026-01-06 | -60.57 | $24.83 | 311806 |
| 2026-01-05 | -68.85 | $24.71 | 293321 |
| 2026-01-02 | -71.66 | $24.67 | 331246 |
| 2025-12-31 | -62.50 | $24.95 | 470346 |
| 2025-12-30 | -75.46 | $24.67 | 255466 |
| 2025-12-29 | -72.22 | $24.74 | 253300 |
| 2025-12-26 | -82.41 | $24.52 | 272829 |
| 2025-12-24 | -92.22 | $24.34 | 222115 |
| 2025-12-23 | -99.15 | $24.37 | 377051 |
| 2025-12-22 | -93.93 | $24.88 | 460933 |
| 2025-12-19 | -89.10 | $25.15 | 536900 |
| 2025-12-18 | -81.99 | $25.30 | 340622 |
| 2025-12-17 | -74.41 | $25.46 | 226000 |
| 2025-12-16 | -84.36 | $25.25 | 329100 |
| 2025-12-15 | -73.93 | $25.47 | 291603 |
| 2025-12-12 | -69.67 | $25.56 | 421930 |
| 2025-12-11 | -77.73 | $25.39 | 343500 |
| 2025-12-10 | -82.51 | $25.19 | 247995 |
| 2025-12-09 | -74.44 | $25.37 | 302461 |
| 2025-12-08 | -73.99 | $25.38 | 455824 |
| 2025-12-05 | -78.03 | $25.29 | 445648 |
| 2025-12-04 | -53.81 | $25.83 | 417827 |
| 2025-12-03 | -48.88 | $25.94 | 496000 |
| 2025-12-02 | -72.65 | $25.41 | 421949 |
| 2025-12-01 | -82.51 | $25.19 | 632640 |
| 2025-11-28 | -74.44 | $25.37 | 477149 |
| 2025-11-26 | -34.08 | $26.27 | 797600 |
| 2025-11-25 | -28.70 | $26.39 | 494962 |
| 2025-11-24 | -29.15 | $26.38 | 480917 |
| 2025-11-21 | -5.58 | $26.90 | 469573 |
| 2025-11-20 | -26.61 | $26.41 | 354823 |
| 2025-11-19 | -21.89 | $26.52 | 323532 |
| 2025-11-18 | -19.83 | $26.56 | 304714 |
| 2025-11-17 | -20.59 | $26.54 | 434002 |
| 2025-11-14 | -26.89 | $26.39 | 403024 |
| 2025-11-13 | -41.08 | $26.04 | 626522 |
| 2025-11-12 | -82.99 | $25.03 | 1.0M |
| 2025-11-11 | -20.75 | $26.53 | 377969 |
| 2025-11-10 | -1.34 | $26.94 | 311300 |
| 2025-11-07 | -1.16 | $26.55 | 363746 |
| 2025-11-06 | -5.43 | $26.44 | 325900 |
| 2025-11-05 | -3.65 | $26.11 | 244812 |
| 2025-11-04 | -21.00 | $25.73 | 399403 |
| 2025-11-03 | -12.33 | $25.92 | 315942 |
| 2025-10-31 | -10.05 | $25.97 | 325129 |
| 2025-10-30 | -17.81 | $25.80 | 245200 |
| 2025-10-29 | -22.83 | $25.69 | 397419 |
| 2025-10-28 | -13.20 | $25.71 | 371720 |
| 2025-10-27 | -45.18 | $25.08 | 335400 |
| 2025-10-24 | -50.25 | $24.98 | 205200 |
| 2025-10-23 | -35.03 | $25.28 | 263065 |
| 2025-10-22 | -37.06 | $25.24 | 266187 |
| 2025-10-21 | -64.47 | $24.70 | 230544 |
| 2025-10-20 | -35.53 | $25.27 | 249054 |
| 2025-10-17 | -42.13 | $25.14 | 418752 |
| 2025-10-16 | -65.48 | $24.68 | 345646 |
| 2025-10-15 | -48.22 | $25.02 | 297700 |
| 2025-10-14 | -71.57 | $24.56 | 344600 |
| 2025-10-13 | -94.74 | $24.35 | 271610 |
| 2025-10-10 | -96.25 | $24.43 | 440334 |
| 2025-10-09 | -80.28 | $24.83 | 344699 |
| 2025-10-08 | -58.45 | $25.14 | 301617 |
| 2025-10-07 | -47.18 | $25.30 | 301683 |
| 2025-10-06 | -42.96 | $25.36 | 238722 |
| 2025-10-03 | -22.82 | $25.70 | 292561 |
| 2025-10-02 | -50.34 | $25.29 | 297500 |
| 2025-10-01 | -59.23 | $25.61 | 198355 |
| 2025-09-30 | -75.00 | $25.20 | 255534 |
| 2025-09-29 | -74.62 | $25.21 | 339600 |
| 2025-09-26 | -74.04 | $25.36 | 273835 |
| 2025-09-25 | -77.88 | $25.24 | 234600 |
| 2025-09-24 | -74.04 | $25.36 | 268543 |
| 2025-09-23 | -80.77 | $25.15 | 510347 |
| 2025-09-22 | -97.44 | $24.63 | 403844 |
| 2025-09-19 | -86.54 | $24.97 | 494544 |
| 2025-09-18 | -83.01 | $25.08 | 492000 |
| 2025-09-17 | -90.73 | $24.93 | 527800 |
| 2025-09-16 | -95.70 | $24.78 | 620972 |
| 2025-09-15 | -83.11 | $25.16 | 990969 |
| 2025-09-12 | -79.47 | $25.27 | 494945 |
| 2025-09-11 | -72.85 | $25.47 | 674900 |
| 2025-09-10 | -79.52 | $25.34 | 612600 |
| 2025-09-09 | -77.39 | $25.48 | 475300 |
| 2025-09-08 | -58.30 | $26.02 | 496700 |
| 2025-09-05 | -66.08 | $25.80 | 656398 |
| 2025-09-04 | -19.79 | $27.11 | 1.0M |
| 2025-09-03 | -35.69 | $26.66 | 750524 |
| 2025-09-02 | -33.10 | $26.72 | 705635 |
| 2025-08-29 | -14.63 | $27.25 | 507088 |
| 2025-08-28 | -7.00 | $27.41 | 512978 |
| 2025-08-27 | -10.84 | $27.17 | 572290 |
| 2025-08-26 | -19.48 | $26.77 | 322292 |
| 2025-08-25 | -17.60 | $26.82 | 486800 |
| 2025-08-22 | -4.86 | $26.79 | 471700 |
| 2025-08-21 | -5.47 | $26.60 | 706839 |
| 2025-08-20 | -3.81 | $25.83 | 619200 |
| 2025-08-19 | -28.57 | $24.95 | 330571 |
| 2025-08-18 | -15.67 | $25.31 | 318338 |
| 2025-08-15 | -23.82 | $25.05 | 270579 |
| 2025-08-14 | -18.18 | $25.23 | 384400 |
| 2025-08-13 | -4.70 | $25.63 | 582800 |
| 2025-08-12 | -11.90 | $25.34 | 265984 |
| 2025-08-11 | -13.92 | $25.26 | 239617 |
| 2025-08-08 | -10.38 | $25.40 | 348361 |
| 2025-08-07 | -10.89 | $25.38 | 913423 |
| 2025-08-06 | -11.39 | $25.36 | 344603 |
| 2025-08-05 | -6.58 | $25.55 | 401623 |
| 2025-08-04 | -11.39 | $25.36 | 607778 |
| 2025-08-01 | -20.76 | $24.99 | 327437 |
| 2025-07-31 | -18.73 | $25.07 | 398500 |
| 2025-07-30 | -17.42 | $25.12 | 462226 |
| 2025-07-29 | -6.11 | $25.56 | 1.1M |
| 2025-07-28 | 0.00 | $24.17 | 495421 |
| 2025-07-25 | -13.41 | $23.14 | 224800 |
| 2025-07-24 | -32.65 | $23.04 | 299900 |
| 2025-07-23 | -32.57 | $23.19 | 297422 |
| 2025-07-22 | -47.66 | $22.95 | 236498 |
| 2025-07-21 | -62.50 | $22.83 | 372044 |
| 2025-07-18 | -53.38 | $23.10 | 477848 |
| 2025-07-17 | -75.34 | $22.45 | 278300 |
| 2025-07-16 | -88.85 | $22.08 | 265163 |
| 2025-07-15 | -91.95 | $21.98 | 340900 |
| 2025-07-14 | -73.99 | $22.56 | 284269 |
| 2025-07-11 | -61.92 | $22.95 | 460228 |
| 2025-07-10 | -70.28 | $22.68 | 367602 |
| 2025-07-09 | -69.35 | $22.71 | 572054 |
| 2025-07-08 | -51.70 | $23.28 | 248999 |
| 2025-07-07 | -55.42 | $23.16 | 618134 |
| 2025-07-03 | -70.52 | $22.69 | 164700 |
| 2025-07-02 | -76.97 | $22.51 | 576244 |
| 2025-07-01 | -95.04 | $21.89 | 540968 |
| 2025-06-30 | -94.63 | $21.98 | 1.0M |
| 2025-06-27 | -96.86 | $22.99 | 812400 |
| 2025-06-26 | -88.38 | $23.40 | 441734 |
| 2025-06-25 | -76.36 | $23.47 | 322408 |
| 2025-06-24 | -67.42 | $23.66 | 359900 |
| 2025-06-23 | -47.31 | $23.83 | 478308 |
| 2025-06-20 | -39.52 | $24.00 | 310021 |
| 2025-06-18 | -25.77 | $24.40 | 265918 |
| 2025-06-17 | -19.93 | $24.57 | 346700 |
| 2025-06-16 | -18.90 | $24.60 | 404253 |
| 2025-06-13 | -20.20 | $24.61 | 460044 |
| 2025-06-12 | -35.69 | $24.15 | 490231 |
| 2025-06-11 | -50.17 | $23.72 | 258717 |
| 2025-06-10 | -53.54 | $23.62 | 404030 |
| 2025-06-09 | -52.86 | $23.64 | 429429 |
| 2025-06-06 | -42.42 | $23.95 | 388108 |
| 2025-06-05 | -15.82 | $24.74 | 515509 |
| 2025-06-04 | -11.11 | $24.88 | 468225 |
| 2025-06-03 | -22.22 | $24.55 | 344722 |
| 2025-06-02 | -28.28 | $24.37 | 293700 |
| 2025-05-30 | -44.11 | $23.90 | 332600 |
| 2025-05-29 | -47.14 | $23.81 | 206301 |
| 2025-05-28 | -41.08 | $23.99 | 437800 |
| 2025-05-27 | -63.97 | $23.31 | 297327 |
| 2025-05-23 | -77.10 | $22.92 | 416700 |
| 2025-05-22 | -87.21 | $22.62 | 437742 |
| 2025-05-21 | -99.65 | $22.39 | 857328 |
| 2025-05-20 | -39.32 | $24.40 | 288000 |
| 2025-05-19 | -14.41 | $24.87 | 207166 |
| 2025-05-16 | -16.98 | $24.76 | 257149 |
| 2025-05-15 | -5.36 | $24.68 | 248818 |
| 2025-05-14 | -7.69 | $24.62 | 312000 |
| 2025-05-13 | -7.44 | $24.34 | 318067 |
| 2025-05-12 | -15.57 | $24.12 | 283940 |
| 2025-05-09 | -8.75 | $24.06 | 180327 |
| 2025-05-08 | -11.18 | $23.91 | 224129 |
| 2025-05-07 | -7.19 | $23.98 | 271640 |
| 2025-05-06 | -9.51 | $23.88 | 170242 |
| 2025-05-05 | -8.70 | $23.87 | 244000 |
| 2025-05-02 | -2.56 | $24.02 | 327820 |
| 2025-05-01 | -9.87 | $23.66 | 273837 |
| 2025-04-30 | -11.37 | $23.59 | 290900 |
| 2025-04-29 | -0.88 | $23.96 | 231894 |
| 2025-04-28 | -5.19 | $23.66 | 207533 |
| 2025-04-25 | -8.13 | $23.53 | 310935 |
| 2025-04-24 | -1.60 | $23.76 | 242746 |
| 2025-04-23 | -2.99 | $23.35 | 239524 |
| 2025-04-22 | -10.47 | $23.05 | 269048 |
| 2025-04-21 | -17.96 | $22.75 | 282700 |
| 2025-04-17 | -4.74 | $23.28 | 287483 |
| 2025-04-16 | -14.07 | $22.82 | 287315 |
| 2025-04-15 | -22.76 | $22.48 | 187440 |
| 2025-04-14 | -25.83 | $22.36 | 242710 |
| 2025-04-11 | -23.02 | $22.47 | 385121 |
| 2025-04-10 | -50.38 | $21.40 | 583131 |
| 2025-04-09 | -41.18 | $21.76 | 798648 |
| 2025-04-08 | -80.82 | $20.21 | 779400 |
| 2025-04-07 | -72.12 | $20.55 | 942800 |
| 2025-04-04 | -88.43 | $20.39 | 1.2M |
| 2025-04-03 | -81.70 | $21.54 | 613808 |
| 2025-04-02 | -46.43 | $22.33 | 500145 |
| 2025-04-01 | -30.36 | $22.69 | 457547 |
| 2025-03-31 | -16.59 | $22.99 | 523200 |
| 2025-03-28 | -6.90 | $23.02 | 244100 |
| 2025-03-27 | -19.70 | $22.76 | 342100 |
| 2025-03-26 | -28.57 | $22.58 | 188400 |
| 2025-03-25 | -32.02 | $22.51 | 268500 |
| 2025-03-24 | -37.78 | $22.53 | 270193 |
| 2025-03-21 | -44.89 | $22.37 | 440027 |
| 2025-03-20 | -20.96 | $22.94 | 271500 |
| 2025-03-19 | -27.89 | $22.94 | 466761 |
| 2025-03-18 | -61.68 | $22.54 | 276049 |
| 2025-03-17 | -65.49 | $22.40 | 429200 |
| 2025-03-14 | -84.32 | $21.79 | 412442 |
| 2025-03-13 | -80.05 | $21.97 | 320812 |
| 2025-03-12 | -85.75 | $21.73 | 434108 |
| 2025-03-11 | -83.37 | $21.83 | 653933 |
| 2025-03-10 | -83.22 | $21.84 | 864300 |
| 2025-03-07 | -83.57 | $21.85 | 465645 |
| 2025-03-06 | -91.32 | $21.56 | 649431 |
| 2025-03-05 | -93.83 | $21.46 | 877351 |
| 2025-03-04 | -83.91 | $22.00 | 625602 |
| 2025-03-03 | -97.73 | $21.65 | 694168 |
| 2025-02-28 | -94.60 | $22.00 | 964300 |
| 2025-02-27 | -97.41 | $21.87 | 1.2M |
| 2025-02-26 | -91.39 | $22.77 | 698655 |
| 2025-02-25 | -93.72 | $22.95 | 428759 |
| 2025-02-24 | -89.34 | $23.11 | 600700 |
| 2025-02-21 | -86.24 | $23.31 | 568900 |
| 2025-02-20 | -97.19 | $22.92 | 728200 |
| 2025-02-19 | -64.15 | $24.68 | 1.0M |
| 2025-02-18 | -97.36 | $23.80 | 1.1M |
| 2025-02-14 | -91.67 | $24.84 | 301128 |
| 2025-02-13 | -98.81 | $24.72 | 384108 |
| 2025-02-12 | -92.90 | $24.93 | 318710 |
| 2025-02-11 | -81.07 | $25.13 | 232200 |
| 2025-02-10 | -73.96 | $25.25 | 325723 |
| 2025-02-07 | -93.90 | $24.96 | 483767 |
| 2025-02-06 | -56.05 | $25.11 | 662781 |
| 2025-02-05 | -20.97 | $25.98 | 478700 |
| 2025-02-04 | -18.95 | $26.03 | 645033 |
| 2025-02-03 | -31.20 | $25.72 | 431850 |
| 2025-01-31 | -30.94 | $25.51 | 296812 |
| 2025-01-30 | -14.72 | $25.87 | 387522 |
| 2025-01-29 | -12.05 | $25.96 | 297000 |
| 2025-01-28 | -22.02 | $25.43 | 325400 |
| 2025-01-27 | -27.91 | $25.11 | 477349 |
| 2025-01-24 | -25.90 | $25.21 | 400617 |
| 2025-01-23 | -12.88 | $25.83 | 436435 |
| 2025-01-22 | -14.34 | $25.69 | 460249 |
| 2025-01-21 | -20.71 | $25.33 | 575100 |
| 2025-01-17 | -24.96 | $25.09 | 385793 |
| 2025-01-16 | -12.92 | $25.77 | 298236 |
| 2025-01-15 | -2.65 | $26.35 | 286100 |
| 2025-01-14 | -2.44 | $26.05 | 436414 |
| 2025-01-13 | -9.00 | $25.60 | 502042 |
| 2025-01-10 | -2.11 | $25.96 | 847124 |
| 2025-01-08 | -7.04 | $24.55 | 291947 |
| 2025-01-07 | -11.31 | $24.38 | 330654 |
| 2025-01-06 | -14.55 | $24.14 | 347900 |
| 2025-01-03 | -14.55 | $24.14 | 440068 |
| 2025-01-02 | -1.44 | $24.28 | 726205 |
| 2024-12-31 | -34.48 | $22.94 | 476949 |
| 2024-12-30 | -57.05 | $22.22 | 477100 |
| 2024-12-27 | -71.51 | $21.81 | 334039 |
| 2024-12-26 | -76.92 | $21.72 | 370661 |
| 2024-12-24 | -79.85 | $21.93 | 306721 |
| 2024-12-23 | -81.21 | $21.91 | 317951 |
| 2024-12-20 | -91.49 | $21.33 | 477687 |
| 2024-12-19 | -96.93 | $21.13 | 416100 |
| 2024-12-18 | -94.45 | $21.27 | 483067 |
| 2024-12-17 | -92.31 | $21.39 | 525700 |
| 2024-12-16 | -93.02 | $21.35 | 914516 |
| 2024-12-13 | -82.56 | $22.29 | 283325 |
| 2024-12-12 | -82.95 | $22.27 | 359284 |
| 2024-12-11 | -87.79 | $22.02 | 438372 |
| 2024-12-10 | -71.90 | $22.84 | 363305 |
| 2024-12-09 | -80.62 | $22.39 | 469886 |
| 2024-12-06 | -89.53 | $21.93 | 801431 |
| 2024-12-05 | -98.24 | $22.64 | 653511 |
| 2024-12-04 | -85.63 | $23.51 | 360229 |
| 2024-12-03 | -75.47 | $23.72 | 398100 |
| 2024-12-02 | -80.00 | $23.55 | 468710 |
| 2024-11-29 | -64.27 | $24.14 | 220200 |
| 2024-11-27 | -67.73 | $24.01 | 579269 |
| 2024-11-26 | -21.33 | $25.75 | 422627 |
| 2024-11-25 | -10.67 | $26.15 | 419000 |
| 2024-11-22 | -5.60 | $26.34 | 272645 |
| 2024-11-21 | -9.87 | $26.18 | 384900 |
| 2024-11-20 | -1.33 | $26.50 | 354543 |
| 2024-11-19 | -1.09 | $26.42 | 260300 |
| 2024-11-18 | -5.42 | $25.94 | 417010 |
| 2024-11-15 | -23.31 | $25.30 | 325090 |
| 2024-11-14 | -15.03 | $25.57 | 426122 |
| 2024-11-13 | -11.76 | $25.65 | 652710 |
| 2024-11-12 | -31.76 | $24.82 | 766500 |
| 2024-11-11 | -61.82 | $23.93 | 373977 |
| 2024-11-08 | -68.13 | $23.82 | 288000 |
| 2024-11-07 | -59.88 | $24.14 | 313349 |
| 2024-11-06 | -70.33 | $23.80 | 507340 |
| 2024-11-05 | -91.53 | $23.11 | 527900 |
| 2024-11-04 | -100.00 | $23.02 | 673821 |
| 2024-11-01 | -97.49 | $24.24 | 217029 |
| 2024-10-31 | -88.17 | $24.50 | 232300 |
| 2024-10-30 | -96.77 | $24.26 | 308900 |
| 2024-10-29 | -94.51 | $24.38 | 303527 |
| 2024-10-28 | -85.50 | $24.66 | 242731 |
| 2024-10-25 | -89.22 | $24.56 | 247000 |
| 2024-10-24 | -89.96 | $24.54 | 326383 |
| 2024-10-23 | -96.02 | $24.55 | 463600 |
| 2024-10-22 | -97.45 | $25.05 | 243631 |
| 2024-10-21 | -96.67 | $25.22 | 211348 |
| 2024-10-18 | -80.00 | $25.52 | 154810 |
| 2024-10-17 | -83.89 | $25.45 | 223100 |
| 2024-10-16 | -67.78 | $25.74 | 208449 |
| 2024-10-15 | -93.89 | $25.27 | 343512 |
| 2024-10-14 | -58.89 | $25.90 | 179572 |
| 2024-10-11 | -55.56 | $25.96 | 155100 |
| 2024-10-10 | -45.00 | $26.15 | 110858 |
| 2024-10-09 | -44.44 | $26.16 | 171440 |
| 2024-10-08 | -17.53 | $26.62 | 169800 |
| 2024-10-07 | -1.44 | $26.93 | 260851 |
| 2024-10-04 | -25.00 | $26.41 | 186856 |
| 2024-10-03 | -31.86 | $26.27 | 231100 |
| 2024-10-02 | -49.02 | $25.92 | 219298 |
| 2024-10-01 | -67.65 | $25.54 | 242659 |
| 2024-09-30 | -72.55 | $25.44 | 301820 |
| 2024-09-27 | -49.02 | $25.92 | 255002 |
| 2024-09-26 | -19.12 | $26.53 | 330200 |
| 2024-09-25 | -65.04 | $25.81 | 190263 |
| 2024-09-24 | -47.83 | $26.32 | 156100 |
| 2024-09-23 | -60.55 | $26.02 | 293200 |
| 2024-09-20 | -56.40 | $26.14 | 400815 |
| 2024-09-19 | -29.76 | $26.91 | 300511 |
| 2024-09-18 | -46.02 | $26.44 | 307200 |
| 2024-09-17 | -40.48 | $26.60 | 230300 |
| 2024-09-16 | -42.56 | $26.54 | 178834 |
| 2024-09-13 | -53.63 | $26.22 | 177400 |
| 2024-09-12 | -64.36 | $25.91 | 195000 |
| 2024-09-11 | -81.31 | $25.42 | 190633 |
| 2024-09-10 | -92.39 | $25.10 | 356706 |
| 2024-09-09 | -91.61 | $25.26 | 263053 |
| 2024-09-06 | -92.70 | $25.23 | 255900 |
| 2024-09-05 | -97.86 | $25.48 | 225247 |
| 2024-09-04 | -78.21 | $25.94 | 284927 |
| 2024-09-03 | -59.35 | $26.12 | 588322 |
| 2024-08-30 | -32.17 | $26.66 | 288539 |
| 2024-08-29 | -40.00 | $26.39 | 238649 |
| 2024-08-28 | -19.42 | $27.10 | 330100 |
| 2024-08-27 | -4.64 | $27.61 | 225000 |
| 2024-08-26 | -13.33 | $27.31 | 247600 |
| 2024-08-23 | -5.05 | $27.33 | 230100 |
| 2024-08-22 | -27.44 | $26.62 | 222501 |
| 2024-08-21 | -19.87 | $26.86 | 217443 |
| 2024-08-20 | -22.40 | $26.78 | 240841 |
| 2024-08-19 | -8.54 | $27.32 | 255442 |
| 2024-08-16 | -16.46 | $27.06 | 311200 |
| 2024-08-15 | -24.09 | $26.81 | 445200 |
| 2024-08-14 | -52.74 | $25.87 | 468234 |
| 2024-08-13 | -50.30 | $25.95 | 258200 |
| 2024-08-12 | -46.34 | $26.08 | 180146 |
| 2024-08-09 | -48.48 | $26.01 | 141000 |
| 2024-08-08 | -49.39 | $25.98 | 126200 |
| 2024-08-07 | -63.72 | $25.51 | 217795 |
| 2024-08-06 | -72.26 | $25.23 | 297300 |
| 2024-08-05 | -78.66 | $25.02 | 440343 |
| 2024-08-02 | -94.09 | $25.69 | 307001 |
| 2024-08-01 | -79.26 | $26.53 | 242356 |
| 2024-07-31 | -51.85 | $26.90 | 193320 |
| 2024-07-30 | -57.04 | $26.83 | 155600 |
| 2024-07-29 | -71.11 | $26.64 | 186547 |
| 2024-07-26 | -81.77 | $26.58 | 193000 |
| 2024-07-25 | -85.15 | $26.55 | 209134 |
| 2024-07-24 | -75.74 | $26.74 | 190900 |
| 2024-07-23 | -41.09 | $27.44 | 191637 |
| 2024-07-22 | -40.59 | $27.45 | 233500 |
| 2024-07-19 | -66.34 | $26.93 | 149554 |
| 2024-07-18 | -48.18 | $27.08 | 190700 |
| 2024-07-17 | -40.55 | $27.24 | 216238 |
| 2024-07-16 | -41.95 | $27.15 | 212632 |
| 2024-07-15 | -52.81 | $26.86 | 236838 |
| 2024-07-12 | -72.28 | $26.34 | 193500 |
| 2024-07-11 | -70.04 | $26.40 | 282800 |
| 2024-07-10 | -54.68 | $26.81 | 193538 |
| 2024-07-09 | -69.66 | $26.41 | 175050 |
| 2024-07-08 | -74.47 | $26.32 | 275332 |
| 2024-07-05 | -52.54 | $27.00 | 177600 |
| 2024-07-03 | -43.99 | $27.37 | 115300 |
| 2024-07-02 | -52.85 | $27.09 | 185229 |
| 2024-07-01 | -57.88 | $26.99 | 324034 |
| 2024-06-28 | -58.50 | $27.04 | 776000 |
| 2024-06-27 | -33.52 | $27.98 | 156400 |
| 2024-06-26 | -33.15 | $28.02 | 213333 |
| 2024-06-25 | -43.81 | $27.96 | 180884 |
| 2024-06-24 | -48.36 | $27.80 | 316800 |
| 2024-06-21 | -61.89 | $27.46 | 435600 |
| 2024-06-20 | -70.70 | $27.03 | 710400 |
| 2024-06-18 | -95.29 | $25.83 | 152430 |
| 2024-06-17 | -97.54 | $25.72 | 206900 |
| 2024-06-14 | -99.14 | $25.85 | 253147 |
| 2024-06-13 | -94.17 | $26.12 | 266741 |
| 2024-06-12 | -89.78 | $26.79 | 237900 |
| 2024-06-11 | -93.92 | $26.62 | 298223 |
| 2024-06-10 | -92.08 | $27.34 | 252900 |
| 2024-06-07 | -96.05 | $28.05 | 393238 |
| 2024-06-06 | -70.38 | $28.46 | 199931 |
| 2024-06-05 | -53.51 | $28.65 | 216600 |
| 2024-06-04 | -53.66 | $28.50 | 247500 |
| 2024-06-03 | -49.87 | $28.60 | 269229 |
| 2024-05-31 | -41.53 | $28.74 | 296400 |
| 2024-05-30 | -38.08 | $28.85 | 218047 |
| 2024-05-29 | -38.49 | $28.64 | 349900 |
| 2024-05-28 | -33.05 | $28.90 | 399215 |
| 2024-05-24 | -21.97 | $29.43 | 537600 |
| 2024-05-23 | -41.00 | $28.52 | 511298 |
| 2024-05-22 | -18.58 | $29.03 | 297700 |
| 2024-05-21 | -3.17 | $29.66 | 248719 |
| 2024-05-20 | -9.78 | $29.38 | 279724 |
| 2024-05-17 | -5.64 | $29.43 | 287400 |
| 2024-05-16 | -1.02 | $29.22 | 199314 |
| 2024-05-15 | -5.29 | $28.89 | 190644 |
| 2024-05-14 | -5.71 | $28.78 | 203600 |
| 2024-05-13 | -7.67 | $28.68 | 361222 |
| 2024-05-10 | -11.39 | $28.53 | 403921 |
| 2024-05-09 | -5.70 | $27.93 | 436800 |
| 2024-05-08 | -0.37 | $27.61 | 209895 |
| 2024-05-07 | -4.23 | $26.99 | 202336 |
| 2024-05-06 | -11.79 | $26.82 | 289200 |
| 2024-05-03 | -2.94 | $26.60 | 186251 |
| 2024-05-02 | -0.64 | $26.51 | 240128 |
| 2024-05-01 | -22.45 | $26.09 | 305782 |
| 2024-04-30 | -28.38 | $26.01 | 202438 |
| 2024-04-29 | -4.05 | $26.37 | 202200 |
| 2024-04-26 | -18.92 | $26.15 | 147200 |
| 2024-04-25 | -22.30 | $26.10 | 172911 |
| 2024-04-24 | -35.81 | $25.90 | 165900 |
| 2024-04-23 | -31.76 | $25.96 | 214200 |
| 2024-04-22 | -42.57 | $25.80 | 200517 |
| 2024-04-19 | -43.24 | $25.79 | 252100 |
| 2024-04-18 | -70.95 | $25.38 | 261720 |
| 2024-04-17 | -57.86 | $25.51 | 245311 |
| 2024-04-16 | -70.44 | $25.31 | 332900 |
| 2024-04-15 | -78.62 | $25.18 | 266230 |
| 2024-04-12 | -62.26 | $25.44 | 251230 |
| 2024-04-11 | -47.80 | $25.67 | 198700 |
| 2024-04-10 | -69.81 | $25.32 | 233434 |
| 2024-04-09 | -54.72 | $25.56 | 188600 |
| 2024-04-08 | -52.20 | $25.60 | 226041 |
| 2024-04-05 | -45.28 | $25.71 | 146977 |
| 2024-04-04 | -33.96 | $25.89 | 212448 |
| 2024-04-03 | -8.18 | $26.30 | 342708 |
| 2024-04-02 | -6.03 | $25.92 | 240546 |
| 2024-04-01 | -16.50 | $25.68 | 221900 |
| 2024-03-28 | -39.60 | $25.43 | 278371 |
| 2024-03-27 | -60.40 | $25.22 | 249443 |
| 2024-03-26 | -53.69 | $25.03 | 222335 |
| 2024-03-25 | -36.53 | $25.22 | 162115 |
| 2024-03-22 | -41.32 | $25.14 | 215605 |
| 2024-03-21 | -28.14 | $25.36 | 271300 |
| 2024-03-20 | -38.32 | $25.19 | 304855 |
| 2024-03-19 | -57.49 | $25.38 | 237800 |
| 2024-03-18 | -61.67 | $25.26 | 354049 |
| 2024-03-15 | -56.45 | $25.41 | 284746 |
| 2024-03-14 | -53.00 | $25.57 | 201961 |
| 2024-03-13 | -51.33 | $25.62 | 233968 |
| 2024-03-12 | -54.67 | $25.52 | 304180 |
| 2024-03-11 | -55.67 | $25.49 | 259100 |
| 2024-03-08 | -55.67 | $25.49 | 407837 |
| 2024-03-07 | -59.00 | $25.39 | 292804 |
| 2024-03-06 | -75.78 | $25.09 | 474540 |
| 2024-03-05 | -82.96 | $24.93 | 465800 |
| 2024-03-04 | -84.84 | $24.85 | 452014 |
| 2024-03-01 | -75.82 | $25.41 | 279910 |
| 2024-02-29 | -82.66 | $25.24 | 433119 |
| 2024-02-28 | -83.44 | $25.20 | 975838 |
| 2024-02-27 | -96.66 | $24.37 | 672616 |
| 2024-02-26 | -96.14 | $24.87 | 575100 |
| 2024-02-23 | -91.78 | $25.31 | 475240 |
| 2024-02-22 | -98.38 | $25.21 | 572228 |
| 2024-02-21 | -83.90 | $26.50 | 528000 |
| 2024-02-20 | -80.28 | $26.68 | 430500 |
| 2024-02-16 | -77.46 | $26.82 | 381421 |
| 2024-02-15 | -73.64 | $27.01 | 475980 |
| 2024-02-14 | -87.93 | $26.30 | 331800 |
| 2024-02-13 | -90.34 | $26.18 | 386400 |
| 2024-02-12 | -84.10 | $26.49 | 388508 |
| 2024-02-09 | -96.06 | $25.90 | 692759 |
| 2024-02-08 | -98.71 | $26.17 | 699313 |
| 2024-02-07 | -86.59 | $26.83 | 1.5M |
| 2024-02-06 | -87.27 | $28.44 | 352620 |
| 2024-02-05 | -87.33 | $28.48 | 454200 |
| 2024-02-02 | -97.01 | $28.81 | 571700 |
| 2024-02-01 | -71.29 | $29.92 | 189210 |
| 2024-01-31 | -68.90 | $29.97 | 201783 |
| 2024-01-30 | -47.44 | $30.39 | 205953 |
| 2024-01-29 | -45.08 | $30.31 | 184833 |
| 2024-01-26 | -33.20 | $30.60 | 190000 |
| 2024-01-25 | -42.62 | $30.37 | 300745 |
| 2024-01-24 | -58.61 | $29.98 | 247731 |
| 2024-01-23 | -59.84 | $29.95 | 491879 |
| 2024-01-22 | -82.38 | $29.40 | 248500 |
| 2024-01-19 | -75.41 | $29.57 | 226528 |
| 2024-01-18 | -71.72 | $29.66 | 203500 |
| 2024-01-17 | -77.87 | $29.51 | 256400 |
| 2024-01-16 | -68.44 | $29.74 | 255204 |
| 2024-01-12 | -44.31 | $30.28 | 179608 |
| 2024-01-11 | -36.72 | $30.18 | 439701 |
| 2024-01-10 | -39.61 | $30.00 | 310028 |
| 2024-01-09 | -27.25 | $30.44 | 255328 |
| 2024-01-08 | -16.01 | $30.84 | 357425 |
| 2024-01-05 | -3.93 | $31.27 | 371757 |
| 2024-01-04 | -10.15 | $30.77 | 367843 |
| 2024-01-03 | -5.63 | $30.53 | 634404 |
| 2024-01-02 | -9.21 | $30.02 | 460900 |
| 2023-12-29 | -49.37 | $29.06 | 342940 |
| 2023-12-28 | -43.93 | $29.19 | 297635 |
| 2023-12-27 | -28.87 | $29.55 | 201663 |
| 2023-12-26 | -16.32 | $29.85 | 285559 |
| 2023-12-22 | -22.30 | $30.08 | 184436 |
| 2023-12-21 | -48.09 | $29.89 | 185400 |
| 2023-12-20 | -53.69 | $29.67 | 251045 |
| 2023-12-19 | -47.84 | $29.90 | 203600 |
| 2023-12-18 | -56.23 | $29.57 | 253421 |
| 2023-12-15 | -66.42 | $29.19 | 447617 |
| 2023-12-14 | -71.68 | $28.98 | 293820 |
| 2023-12-13 | -77.69 | $28.74 | 273126 |
| 2023-12-12 | -91.98 | $28.17 | 384020 |
| 2023-12-11 | -93.67 | $28.29 | 268300 |
| 2023-12-08 | -82.59 | $28.71 | 216400 |
| 2023-12-07 | -92.88 | $28.32 | 424415 |
| 2023-12-06 | -97.93 | $28.45 | 439797 |
| 2023-12-05 | -99.72 | $28.65 | 376131 |
| 2023-12-04 | -92.59 | $28.98 | 283126 |
| 2023-12-01 | -83.86 | $29.32 | 227300 |
| 2023-11-30 | -92.51 | $29.02 | 498180 |
| 2023-11-29 | -81.87 | $29.52 | 479907 |
| 2023-11-28 | -99.67 | $29.23 | 506359 |
| 2023-11-27 | -92.95 | $30.12 | 425209 |
| 2023-11-24 | -31.67 | $31.53 | 309700 |
| 2023-11-22 | -42.99 | $31.28 | 434299 |
| 2023-11-21 | -59.28 | $30.92 | 379785 |
| 2023-11-20 | -47.96 | $31.17 | 385721 |
| 2023-11-17 | -31.05 | $31.46 | 428205 |
| 2023-11-16 | -53.23 | $30.91 | 180604 |
| 2023-11-15 | -41.53 | $31.20 | 318704 |
| 2023-11-14 | -29.84 | $31.49 | 327178 |
| 2023-11-13 | -41.94 | $31.19 | 177900 |
| 2023-11-10 | -58.47 | $30.78 | 208227 |
| 2023-11-09 | -58.87 | $30.77 | 192915 |
| 2023-11-08 | -73.79 | $30.40 | 512323 |
| 2023-11-07 | -54.59 | $30.64 | 197536 |
| 2023-11-06 | -24.49 | $31.23 | 214807 |
| 2023-11-03 | -14.15 | $31.10 | 207700 |
| 2023-11-02 | -7.22 | $31.17 | 233920 |
| 2023-11-01 | -17.99 | $30.76 | 153212 |
| 2023-10-31 | -22.99 | $30.54 | 133012 |
| 2023-10-30 | -32.13 | $30.21 | 144932 |
| 2023-10-27 | -29.64 | $30.30 | 116035 |
| 2023-10-26 | -27.98 | $30.36 | 129642 |
| 2023-10-25 | -21.88 | $30.58 | 116451 |
| 2023-10-24 | -24.10 | $30.50 | 157400 |
| 2023-10-23 | -32.96 | $30.18 | 178202 |
| 2023-10-20 | -27.98 | $30.36 | 178236 |
| 2023-10-19 | -23.82 | $30.51 | 198967 |
| 2023-10-18 | -5.26 | $31.18 | 264740 |
| 2023-10-17 | -7.32 | $31.05 | 199723 |
| 2023-10-16 | -6.57 | $30.89 | 177647 |
| 2023-10-13 | -5.38 | $30.75 | 211000 |
| 2023-10-12 | -19.93 | $30.09 | 215117 |
| 2023-10-11 | -19.93 | $30.09 | 259096 |
| 2023-10-10 | -16.84 | $30.18 | 278693 |
| 2023-10-09 | -25.09 | $29.94 | 811466 |
| 2023-10-06 | -55.88 | $29.11 | 213041 |
| 2023-10-05 | -58.50 | $29.03 | 334310 |
| 2023-10-04 | -84.31 | $28.24 | 397400 |
| 2023-10-03 | -82.66 | $28.77 | 332008 |
| 2023-10-02 | -93.14 | $29.19 | 469735 |
| 2023-09-29 | -61.68 | $30.16 | 275800 |
| 2023-09-28 | -22.43 | $30.58 | 239200 |
| 2023-09-27 | -65.16 | $30.29 | 145246 |
| 2023-09-26 | -80.00 | $30.22 | 157601 |
| 2023-09-25 | -80.85 | $30.20 | 146700 |
| 2023-09-22 | -87.23 | $30.05 | 182822 |
| 2023-09-21 | -95.74 | $29.85 | 163000 |
| 2023-09-20 | -91.91 | $29.94 | 139400 |
| 2023-09-19 | -85.96 | $30.08 | 215300 |
| 2023-09-18 | -82.55 | $30.16 | 246261 |
| 2023-09-15 | -91.06 | $29.96 | 216300 |
| 2023-09-14 | -77.45 | $30.28 | 163500 |
| 2023-09-13 | -96.60 | $29.83 | 229844 |
| 2023-09-12 | -87.55 | $30.14 | 311200 |
| 2023-09-11 | -90.43 | $30.30 | 190145 |
| 2023-09-08 | -73.48 | $30.71 | 147208 |
| 2023-09-07 | -91.01 | $30.34 | 199100 |
| 2023-09-06 | -95.05 | $30.26 | 154622 |
| 2023-09-05 | -96.54 | $30.26 | 235858 |
| 2023-09-01 | -85.39 | $30.70 | 260975 |
| 2023-08-31 | -99.03 | $30.28 | 286118 |
| 2023-08-30 | -78.90 | $30.90 | 239300 |
| 2023-08-29 | -52.92 | $31.70 | 424500 |
| 2023-08-28 | -62.01 | $31.42 | 252300 |
| 2023-08-25 | -78.25 | $30.92 | 201443 |
| 2023-08-24 | -82.79 | $30.78 | 186748 |
| 2023-08-23 | -76.30 | $30.98 | 205332 |
| 2023-08-22 | -62.99 | $31.39 | 176709 |
| 2023-08-21 | -76.62 | $30.97 | 282248 |
| 2023-08-18 | -66.46 | $31.23 | 208634 |
| 2023-08-17 | -69.64 | $30.99 | 189500 |
| 2023-08-16 | -72.32 | $30.90 | 810754 |
| 2023-08-15 | -41.67 | $31.93 | 238890 |
| 2023-08-14 | -35.12 | $32.15 | 232200 |
| 2023-08-11 | -30.95 | $32.29 | 201519 |
| 2023-08-10 | -33.04 | $32.22 | 179737 |
| 2023-08-09 | -12.80 | $32.90 | 399517 |
| 2023-08-08 | -1.20 | $32.45 | 175700 |
| 2023-08-07 | -14.74 | $32.11 | 218887 |
| 2023-08-04 | -27.09 | $31.80 | 208723 |
| 2023-08-03 | -8.37 | $32.27 | 257613 |
| 2023-08-02 | -16.10 | $31.61 | 316332 |
| 2023-08-01 | -10.24 | $31.73 | 194903 |
| 2023-07-31 | -5.85 | $31.82 | 251382 |
| 2023-07-28 | -1.86 | $31.47 | 332500 |
| 2023-07-27 | -39.33 | $30.71 | 180811 |
| 2023-07-26 | -27.14 | $30.73 | 157400 |
| 2023-07-25 | -24.29 | $30.79 | 192600 |
| 2023-07-24 | -34.29 | $30.58 | 193449 |
| 2023-07-21 | -58.10 | $30.08 | 272342 |
| 2023-07-20 | -43.33 | $30.39 | 161700 |
| 2023-07-19 | -39.05 | $30.48 | 246681 |
| 2023-07-18 | -25.24 | $30.77 | 187102 |
| 2023-07-17 | -29.11 | $30.88 | 257716 |
| 2023-07-14 | -42.19 | $30.57 | 226623 |
| 2023-07-13 | -18.99 | $31.12 | 158072 |
| 2023-07-12 | -24.47 | $30.99 | 194168 |
| 2023-07-11 | -31.65 | $30.82 | 178265 |
| 2023-07-10 | -48.10 | $30.43 | 222093 |
| 2023-07-07 | -41.77 | $30.58 | 219763 |
| 2023-07-06 | -47.68 | $30.44 | 304745 |
| 2023-07-05 | -34.60 | $30.75 | 236402 |
| 2023-07-03 | -38.40 | $30.66 | 114000 |
| 2023-06-30 | -43.88 | $30.53 | 238100 |
| 2023-06-29 | -52.32 | $30.33 | 163089 |
| 2023-06-28 | -70.46 | $29.90 | 347259 |
| 2023-06-27 | -88.69 | $29.61 | 411171 |
| 2023-06-26 | -71.49 | $29.99 | 287419 |
| 2023-06-23 | -67.87 | $30.07 | 1.0M |
| 2023-06-22 | -47.51 | $30.52 | 220362 |
| 2023-06-21 | -31.53 | $30.88 | 179700 |
| 2023-06-20 | -45.54 | $30.58 | 215195 |
| 2023-06-16 | -24.55 | $31.05 | 274145 |
| 2023-06-15 | -16.96 | $31.22 | 242200 |
| 2023-06-14 | -26.86 | $30.95 | 336159 |
| 2023-06-13 | -53.63 | $30.33 | 277627 |
| 2023-06-12 | -75.47 | $30.09 | 386900 |
| 2023-06-09 | -73.46 | $30.26 | 233600 |
| 2023-06-08 | -74.94 | $30.20 | 257254 |
| 2023-06-07 | -67.57 | $30.50 | 346060 |
| 2023-06-06 | -69.53 | $30.42 | 321200 |
| 2023-06-05 | -71.01 | $30.36 | 304827 |
| 2023-06-02 | -58.48 | $30.87 | 302108 |
| 2023-06-01 | -75.68 | $30.17 | 268267 |
| 2023-05-31 | -85.37 | $29.79 | 431648 |
| 2023-05-30 | -74.58 | $30.40 | 329000 |
| 2023-05-26 | -62.94 | $31.20 | 331162 |
| 2023-05-25 | -73.54 | $30.63 | 317306 |
| 2023-05-24 | -62.77 | $31.22 | 253727 |
| 2023-05-23 | -62.23 | $31.25 | 290100 |
| 2023-05-22 | -62.23 | $31.25 | 386134 |
| 2023-05-19 | -67.21 | $30.99 | 349923 |
| 2023-05-18 | -71.22 | $30.78 | 343142 |
| 2023-05-17 | -82.17 | $30.23 | 1.1M |
| 2023-05-16 | -98.23 | $30.49 | 798681 |
| 2023-05-15 | -71.93 | $32.34 | 323019 |
| 2023-05-12 | -59.63 | $32.94 | 235861 |
| 2023-05-11 | -62.09 | $32.82 | 308358 |
| 2023-05-10 | -71.11 | $32.38 | 290359 |
| 2023-05-09 | -74.59 | $32.21 | 227744 |
| 2023-05-08 | -70.08 | $32.43 | 354226 |
| 2023-05-05 | -75.00 | $32.19 | 548600 |
| 2023-05-04 | -88.52 | $31.53 | 734374 |
| 2023-05-03 | -85.03 | $32.50 | 384527 |
| 2023-05-02 | -60.91 | $33.45 | 339219 |
| 2023-05-01 | -44.92 | $34.08 | 256449 |
| 2023-04-28 | -36.55 | $34.41 | 271900 |
| 2023-04-27 | -36.80 | $34.40 | 401712 |
| 2023-04-26 | -61.17 | $33.44 | 316160 |
| 2023-04-25 | -53.55 | $33.74 | 265462 |
| 2023-04-24 | -37.56 | $34.37 | 487226 |
| 2023-04-21 | -41.37 | $34.22 | 306400 |
| 2023-04-20 | -24.37 | $34.89 | 212206 |
| 2023-04-19 | -20.05 | $35.06 | 299265 |
| 2023-04-18 | -9.64 | $35.47 | 350000 |
| 2023-04-17 | -9.11 | $35.35 | 440307 |
| 2023-04-14 | -3.00 | $35.14 | 379282 |
| 2023-04-13 | -2.62 | $35.16 | 499900 |
| 2023-04-12 | -17.72 | $33.86 | 460096 |
| 2023-04-11 | -18.78 | $33.81 | 457178 |
| 2023-04-10 | -21.31 | $33.69 | 600300 |
| 2023-04-06 | -19.35 | $33.42 | 1.6M |
| 2023-04-05 | -46.83 | $32.64 | 257060 |
| 2023-04-04 | -51.45 | $32.48 | 279863 |
| 2023-04-03 | -39.11 | $33.12 | 464277 |
| 2023-03-31 | -34.66 | $33.58 | 350228 |
| 2023-03-30 | -48.47 | $33.00 | 257957 |
| 2023-03-29 | -47.97 | $33.03 | 352384 |
| 2023-03-28 | -55.08 | $32.61 | 168148 |
| 2023-03-27 | -56.27 | $32.54 | 273035 |
| 2023-03-24 | -57.12 | $32.49 | 267038 |
| 2023-03-23 | -51.02 | $32.85 | 381170 |
| 2023-03-22 | -47.63 | $33.05 | 364865 |
| 2023-03-21 | -37.63 | $33.64 | 453546 |
| 2023-03-20 | -60.34 | $32.30 | 459501 |
| 2023-03-17 | -84.24 | $30.89 | 697862 |
| 2023-03-16 | -79.85 | $31.46 | 540500 |
| 2023-03-15 | -81.75 | $31.65 | 751484 |
| 2023-03-14 | -65.14 | $33.41 | 305264 |
| 2023-03-13 | -77.61 | $32.92 | 484000 |
| 2023-03-10 | -64.99 | $33.39 | 380900 |
| 2023-03-09 | -45.14 | $34.02 | 326637 |
| 2023-03-08 | -21.27 | $34.83 | 381136 |
| 2023-03-07 | -25.00 | $34.63 | 383822 |
| 2023-03-06 | -17.90 | $35.00 | 457034 |
| 2023-03-03 | -6.12 | $35.63 | 374026 |
| 2023-03-02 | -17.99 | $34.97 | 297701 |
| 2023-03-01 | -24.82 | $34.59 | 241212 |
| 2023-02-28 | -22.86 | $34.69 | 340900 |
| 2023-02-27 | -18.04 | $34.92 | 574100 |
| 2023-02-24 | -29.52 | $34.24 | 554700 |
| 2023-02-23 | -27.27 | $34.35 | 664908 |
| 2023-02-22 | -35.51 | $33.63 | 902400 |
| 2023-02-21 | -19.88 | $34.66 | 908300 |
| 2023-02-17 | -15.93 | $34.92 | 577400 |
| 2023-02-16 | -19.73 | $34.67 | 887200 |
| 2023-02-15 | -20.79 | $34.60 | 693332 |
| 2023-02-14 | -15.63 | $34.94 | 1.5M |
| 2023-02-13 | -11.16 | $33.12 | 613507 |
| 2023-02-10 | -9.89 | $32.75 | 397300 |
| 2023-02-09 | -20.32 | $32.36 | 832100 |
| 2023-02-08 | -58.56 | $30.93 | 239600 |
| 2023-02-07 | -48.66 | $31.30 | 267538 |
| 2023-02-06 | -65.24 | $30.68 | 328276 |
| 2023-02-03 | -67.91 | $30.58 | 524053 |
| 2023-02-02 | -44.12 | $31.47 | 313671 |
| 2023-02-01 | -39.40 | $31.54 | 242400 |
| 2023-01-31 | -50.37 | $31.10 | 219938 |
| 2023-01-30 | -65.84 | $30.48 | 275013 |
| 2023-01-27 | -74.63 | $30.30 | 494761 |
| 2023-01-26 | -66.87 | $30.73 | 445035 |
| 2023-01-25 | -78.14 | $30.52 | 626848 |
| 2023-01-24 | -74.73 | $30.74 | 381000 |
| 2023-01-23 | -61.24 | $31.61 | 486500 |
| 2023-01-20 | -49.30 | $32.38 | 346006 |
| 2023-01-19 | -57.98 | $31.82 | 242800 |
| 2023-01-18 | -62.79 | $31.51 | 350904 |
| 2023-01-17 | -56.12 | $31.94 | 287904 |
| 2023-01-13 | -59.94 | $31.71 | 263777 |
| 2023-01-12 | -64.55 | $31.73 | 310900 |
| 2023-01-11 | -77.10 | $30.99 | 486420 |
| 2023-01-10 | -71.62 | $31.44 | 302055 |
| 2023-01-09 | -80.39 | $30.72 | 474600 |
| 2023-01-06 | -88.31 | $30.07 | 440917 |
| 2023-01-05 | -91.96 | $29.77 | 635871 |
| 2023-01-04 | -87.33 | $30.15 | 952531 |
| 2023-01-03 | -98.10 | $30.69 | 728500 |
| 2022-12-30 | -93.44 | $32.69 | 540921 |
| 2022-12-29 | -87.61 | $33.22 | 351191 |
| 2022-12-28 | -89.35 | $33.12 | 627400 |
| 2022-12-27 | -66.74 | $34.99 | 384912 |
| 2022-12-23 | -77.00 | $34.49 | 423700 |
| 2022-12-22 | -84.80 | $34.11 | 294553 |
| 2022-12-21 | -65.91 | $35.03 | 373618 |
| 2022-12-20 | -80.49 | $34.32 | 377619 |
| 2022-12-19 | -90.63 | $33.50 | 555388 |
| 2022-12-16 | -63.15 | $34.71 | 408100 |
| 2022-12-15 | -44.91 | $35.33 | 335920 |
| 2022-12-14 | -47.99 | $35.01 | 459600 |
| 2022-12-13 | -27.19 | $36.41 | 541919 |
| 2022-12-12 | -34.18 | $35.94 | 423458 |
| 2022-12-09 | -55.57 | $34.50 | 276747 |
| 2022-12-08 | -55.13 | $34.53 | 356414 |
| 2022-12-07 | -57.36 | $34.38 | 485720 |
| 2022-12-06 | -53.64 | $34.63 | 697300 |
| 2022-12-05 | -28.83 | $36.30 | 473900 |
| 2022-12-02 | -26.75 | $36.44 | 560906 |
| 2022-12-01 | -15.45 | $37.20 | 717561 |
| 2022-11-30 | -5.71 | $37.62 | 705164 |
| 2022-11-29 | -12.33 | $37.19 | 672915 |
| 2022-11-28 | -24.90 | $36.10 | 635310 |
| 2022-11-25 | -15.34 | $36.81 | 774200 |
| 2022-11-23 | -0.39 | $37.96 | 1.3M |
| 2022-11-22 | -8.35 | $35.57 | 793410 |
| 2022-11-21 | -18.95 | $34.45 | 758244 |
| 2022-11-18 | -41.21 | $33.31 | 905829 |
| 2022-11-17 | -35.27 | $33.60 | 775200 |
| 2022-11-16 | -61.63 | $32.16 | 980200 |
| 2022-11-15 | -40.83 | $33.26 | 1.8M |
| 2022-11-14 | -10.96 | $34.84 | 898600 |
| 2022-11-11 | -26.65 | $34.01 | 471400 |
| 2022-11-10 | -20.57 | $34.33 | 606769 |
| 2022-11-09 | -45.05 | $32.60 | 568518 |
| 2022-11-08 | -11.73 | $34.66 | 572775 |
| 2022-11-07 | -5.14 | $34.75 | 887548 |
| 2022-11-04 | -18.39 | $33.44 | 537208 |
| 2022-11-03 | -26.77 | $32.93 | 364549 |
| 2022-11-02 | -37.44 | $32.28 | 791758 |
| 2022-11-01 | -44.50 | $31.85 | 455516 |
| 2022-10-31 | -54.35 | $31.25 | 650200 |
| 2022-10-28 | -61.74 | $30.80 | 936424 |
| 2022-10-27 | -36.12 | $32.36 | 647919 |
| 2022-10-26 | -24.96 | $33.04 | 827763 |
| 2022-10-25 | -1.64 | $34.46 | 952100 |
| 2022-10-24 | -23.63 | $32.22 | 932994 |
| 2022-10-21 | -51.18 | $30.78 | 197400 |
| 2022-10-20 | -55.89 | $30.44 | 280577 |
| 2022-10-19 | -54.94 | $30.49 | 239331 |
| 2022-10-18 | -36.31 | $31.47 | 373800 |
| 2022-10-17 | -33.78 | $31.61 | 398097 |
| 2022-10-14 | -61.79 | $30.26 | 240332 |
| 2022-10-13 | -55.54 | $30.61 | 399346 |
| 2022-10-12 | -75.15 | $29.77 | 218993 |
| 2022-10-11 | -86.71 | $29.07 | 529700 |
| 2022-10-10 | -79.44 | $29.59 | 262174 |
| 2022-10-07 | -70.63 | $30.22 | 523299 |
| 2022-10-06 | -75.10 | $29.90 | 398416 |
| 2022-10-05 | -67.55 | $30.44 | 586167 |
| 2022-10-04 | -52.31 | $31.53 | 700035 |
| 2022-10-03 | -44.76 | $32.07 | 452923 |
| 2022-09-30 | -50.35 | $31.67 | 628622 |
| 2022-09-29 | -46.85 | $31.92 | 928092 |
| 2022-09-28 | -33.71 | $32.86 | 1.3M |
| 2022-09-27 | -68.81 | $30.35 | 553700 |
| 2022-09-26 | -92.36 | $28.68 | 708395 |
| 2022-09-23 | -95.77 | $28.43 | 1.1M |
| 2022-09-22 | -82.42 | $31.20 | 319526 |
| 2022-09-21 | -73.07 | $32.08 | 493700 |
| 2022-09-20 | -61.90 | $32.83 | 381323 |
| 2022-09-19 | -54.32 | $33.34 | 1.2M |
| 2022-09-16 | -73.97 | $32.13 | 1.1M |
| 2022-09-15 | -39.73 | $34.38 | 473518 |
| 2022-09-14 | -26.64 | $35.24 | 786917 |
| 2022-09-13 | -58.60 | $33.14 | 371388 |
| 2022-09-12 | -53.12 | $33.50 | 441500 |
| 2022-09-09 | -55.56 | $33.34 | 391726 |
| 2022-09-08 | -82.04 | $31.60 | 340800 |
| 2022-09-07 | -86.45 | $31.31 | 647884 |
| 2022-09-06 | -68.71 | $33.52 | 537430 |
| 2022-09-02 | -56.17 | $33.62 | 460289 |
| 2022-09-01 | -55.20 | $32.90 | 426532 |
| 2022-08-31 | -50.06 | $33.07 | 546100 |
| 2022-08-30 | -37.80 | $34.03 | 523200 |
| 2022-08-29 | -22.99 | $35.19 | 556408 |
| 2022-08-26 | -29.25 | $34.70 | 568963 |
| 2022-08-25 | -18.26 | $35.56 | 709088 |
| 2022-08-24 | -15.71 | $35.76 | 1.1M |
| 2022-08-23 | -37.15 | $33.66 | 1.0M |
| 2022-08-22 | -14.25 | $35.30 | 433586 |
| 2022-08-19 | -17.47 | $35.02 | 366700 |
| 2022-08-18 | -4.97 | $35.95 | 425159 |
| 2022-08-17 | -11.53 | $35.40 | 368601 |
| 2022-08-16 | -9.15 | $35.58 | 481139 |
| 2022-08-15 | -12.12 | $34.43 | 444949 |
| 2022-08-12 | -0.80 | $35.25 | 317962 |
| 2022-08-11 | -4.35 | $34.78 | 476032 |
| 2022-08-10 | -2.07 | $33.83 | 405517 |
| 2022-08-09 | -1.79 | $32.91 | 387800 |
| 2022-08-08 | -15.57 | $31.68 | 265571 |
| 2022-08-05 | -27.71 | $30.83 | 186700 |
| 2022-08-04 | -34.71 | $30.34 | 706250 |
| 2022-08-03 | -4.57 | $32.45 | 386614 |
| 2022-08-02 | -6.68 | $31.84 | 171100 |
| 2022-08-01 | -6.51 | $31.76 | 299567 |
| 2022-07-29 | -4.80 | $31.86 | 480408 |
| 2022-07-28 | -7.43 | $31.45 | 382455 |
| 2022-07-27 | -5.39 | $30.86 | 404546 |
| 2022-07-26 | -4.20 | $30.88 | 490759 |
| 2022-07-25 | -6.67 | $30.32 | 584821 |
| 2022-07-22 | -12.50 | $29.13 | 222518 |
| 2022-07-21 | -5.16 | $29.50 | 237421 |
| 2022-07-20 | -4.17 | $29.55 | 481031 |
| 2022-07-19 | -16.63 | $28.58 | 239945 |
| 2022-07-18 | -23.11 | $27.94 | 428400 |
| 2022-07-15 | -29.84 | $27.53 | 269891 |
| 2022-07-14 | -48.03 | $26.42 | 231200 |
| 2022-07-13 | -39.67 | $26.93 | 306543 |
| 2022-07-12 | -53.28 | $26.10 | 422648 |
| 2022-07-11 | -26.39 | $27.74 | 262113 |
| 2022-07-08 | -22.13 | $28.00 | 225600 |
| 2022-07-07 | -37.23 | $27.55 | 338393 |
| 2022-07-06 | -72.43 | $25.74 | 405645 |
| 2022-07-05 | -66.37 | $26.65 | 420077 |
| 2022-07-01 | -61.52 | $27.14 | 505200 |
| 2022-06-30 | -59.05 | $27.39 | 458246 |
| 2022-06-29 | -60.83 | $27.21 | 429513 |
| 2022-06-28 | -56.28 | $27.67 | 659616 |
| 2022-06-27 | -45.90 | $28.72 | 680807 |
| 2022-06-24 | -54.20 | $27.88 | 4.1M |
| 2022-06-23 | -57.86 | $27.51 | 927827 |
| 2022-06-22 | -80.42 | $25.23 | 530705 |
| 2022-06-21 | -72.70 | $26.01 | 786300 |
| 2022-06-17 | -90.50 | $24.21 | 568651 |
| 2022-06-16 | -94.21 | $24.24 | 642300 |
| 2022-06-15 | -89.50 | $25.26 | 502184 |
| 2022-06-14 | -94.41 | $24.92 | 618115 |
| 2022-06-13 | -97.51 | $24.73 | 862128 |
| 2022-06-10 | -87.45 | $26.74 | 850000 |
| 2022-06-09 | -76.35 | $26.58 | 1.6M |
| 2022-06-08 | -48.66 | $29.01 | 1.8M |
| 2022-06-07 | -14.99 | $32.02 | 1.1M |
| 2022-06-06 | -8.17 | $32.63 | 1.7M |
| 2022-06-03 | -15.15 | $29.74 | 606500 |
| 2022-06-02 | -10.37 | $30.04 | 1.8M |
| 2022-06-01 | -41.06 | $27.88 | 405500 |
| 2022-05-31 | -59.11 | $26.82 | 467537 |
| 2022-05-27 | -44.97 | $27.65 | 316500 |
| 2022-05-26 | -42.42 | $27.80 | 257300 |
| 2022-05-25 | -45.14 | $27.64 | 317040 |
| 2022-05-24 | -63.88 | $26.54 | 309300 |
| 2022-05-23 | -36.80 | $28.13 | 499700 |
| 2022-05-20 | -38.16 | $28.05 | 382887 |
| 2022-05-19 | -41.23 | $27.87 | 246700 |
| 2022-05-18 | -44.46 | $27.68 | 439581 |
| 2022-05-17 | -20.95 | $29.06 | 371653 |
| 2022-05-16 | -23.85 | $28.89 | 765400 |
| 2022-05-13 | -67.19 | $27.16 | 812721 |
| 2022-05-12 | -86.71 | $25.53 | 399608 |
| 2022-05-11 | -80.36 | $26.06 | 866438 |
| 2022-05-10 | -84.17 | $25.91 | 538545 |
| 2022-05-09 | -91.78 | $25.29 | 942126 |
| 2022-05-06 | -54.50 | $28.41 | 399500 |
| 2022-05-05 | -50.50 | $28.73 | 431031 |
| 2022-05-04 | -39.75 | $29.59 | 520940 |
| 2022-05-03 | -40.25 | $29.55 | 585600 |
| 2022-05-02 | -53.75 | $28.47 | 353327 |
| 2022-04-29 | -58.38 | $28.10 | 526038 |
| 2022-04-28 | -49.75 | $28.79 | 618337 |
| 2022-04-27 | -40.88 | $29.50 | 993312 |
| 2022-04-26 | -69.63 | $27.20 | 535300 |
| 2022-04-25 | -85.50 | $25.93 | 702000 |
| 2022-04-22 | -90.59 | $26.03 | 605384 |
| 2022-04-21 | -66.79 | $27.46 | 643541 |
| 2022-04-20 | -47.02 | $28.74 | 897042 |
| 2022-04-19 | -37.37 | $29.28 | 943920 |
| 2022-04-18 | -9.54 | $31.80 | 534822 |
| 2022-04-14 | -1.80 | $31.95 | 524500 |
| 2022-04-13 | -1.00 | $30.49 | 529400 |
| 2022-04-12 | -13.41 | $28.95 | 357709 |
| 2022-04-11 | -9.64 | $29.20 | 607900 |
| 2022-04-08 | -12.34 | $28.92 | 359907 |
| 2022-04-07 | -12.05 | $28.95 | 566512 |
| 2022-04-06 | -7.81 | $29.39 | 658900 |
| 2022-04-05 | -6.54 | $29.40 | 624911 |
| 2022-04-04 | -17.01 | $28.32 | 523287 |
| 2022-04-01 | -7.43 | $29.30 | 695300 |
| 2022-03-31 | -8.55 | $28.52 | 608651 |
| 2022-03-30 | -14.18 | $27.98 | 524168 |
| 2022-03-29 | -21.90 | $27.24 | 805634 |
| 2022-03-28 | -14.70 | $27.93 | 745268 |
| 2022-03-25 | -5.94 | $28.77 | 1.6M |
| 2022-03-24 | -0.63 | $26.04 | 528700 |
| 2022-03-23 | -5.30 | $25.11 | 439800 |
| 2022-03-22 | -24.56 | $24.02 | 289034 |
| 2022-03-21 | -25.09 | $23.99 | 766300 |
| 2022-03-18 | -57.07 | $22.18 | 231000 |
| 2022-03-17 | -53.36 | $22.39 | 194416 |
| 2022-03-16 | -71.73 | $21.35 | 230600 |
| 2022-03-15 | -81.80 | $20.78 | 265700 |
| 2022-03-14 | -95.23 | $20.02 | 444549 |
| 2022-03-11 | -79.33 | $20.92 | 209908 |
| 2022-03-10 | -70.14 | $21.44 | 257876 |
| 2022-03-09 | -67.31 | $21.60 | 325146 |
| 2022-03-08 | -58.66 | $22.09 | 484044 |
| 2022-03-07 | -72.79 | $21.29 | 571300 |
| 2022-03-04 | -94.70 | $20.05 | 1.0M |
| 2022-03-03 | -67.93 | $21.64 | 726100 |
| 2022-03-02 | -45.95 | $22.86 | 787800 |
| 2022-03-01 | -35.19 | $23.39 | 506062 |
| 2022-02-28 | -11.41 | $24.70 | 1.2M |
| 2022-02-25 | -4.34 | $23.60 | 500946 |
| 2022-02-24 | -23.21 | $22.73 | 580112 |
| 2022-02-23 | -39.72 | $21.83 | 1.1M |
| 2022-02-22 | -2.58 | $23.13 | 1.0M |
| 2022-02-18 | -20.00 | $21.41 | 372200 |
| 2022-02-17 | -7.06 | $22.18 | 485901 |
| 2022-02-16 | -1.85 | $22.49 | 945814 |
| 2022-02-15 | -43.96 | $20.13 | 725500 |
| 2022-02-14 | -35.58 | $21.90 | 367100 |
| 2022-02-11 | -44.95 | $21.45 | 399000 |
| 2022-02-10 | -56.50 | $20.83 | 281200 |
| 2022-02-09 | -62.96 | $20.21 | 267443 |
| 2022-02-08 | -56.19 | $20.86 | 159400 |
| 2022-02-07 | -56.50 | $20.83 | 209436 |
| 2022-02-04 | -57.75 | $20.71 | 415373 |
| 2022-02-03 | -54.32 | $21.04 | 215143 |
| 2022-02-02 | -52.76 | $21.19 | 392500 |
| 2022-02-01 | -64.20 | $20.09 | 220588 |
| 2022-01-31 | -68.78 | $19.65 | 761860 |
| 2022-01-28 | -56.19 | $20.86 | 803800 |
| 2022-01-27 | -47.76 | $21.67 | 1.1M |
| 2022-01-26 | -73.67 | $19.18 | 645600 |
| 2022-01-25 | -75.65 | $18.99 | 380443 |
| 2022-01-24 | -85.95 | $18.00 | 929149 |
| 2022-01-21 | -93.07 | $18.47 | 989434 |
| 2022-01-20 | -98.60 | $19.21 | 980500 |
| 2022-01-19 | -88.33 | $20.96 | 893041 |
| 2022-01-18 | -63.19 | $22.69 | 1.2M |
| 2022-01-14 | -24.07 | $24.90 | 417402 |
| 2022-01-13 | -24.42 | $24.88 | 1.2M |
| 2022-01-12 | -12.40 | $24.92 | 1.1M |
| 2022-01-11 | -11.71 | $24.45 | 1.0M |
| 2022-01-10 | -9.78 | $23.70 | 804380 |
| 2022-01-07 | -41.35 | $21.89 | 210311 |
| 2022-01-06 | -59.40 | $21.17 | 182717 |
| 2022-01-05 | -52.88 | $21.43 | 279037 |
| 2022-01-04 | -47.62 | $21.64 | 236610 |
| 2022-01-03 | -33.58 | $22.20 | 376160 |
| 2021-12-31 | -1.25 | $23.49 | 87400 |
| 2021-12-30 | -7.32 | $22.97 | 75302 |
| 2021-12-29 | -15.18 | $22.68 | 68300 |
| 2021-12-28 | -46.81 | $22.22 | 123849 |
| 2021-12-27 | -43.46 | $22.88 | 125000 |
| 2021-12-23 | -45.50 | $22.76 | 179900 |
| 2021-12-22 | -58.57 | $21.99 | 82700 |
| 2021-12-21 | -65.87 | $21.56 | 113500 |
| 2021-12-20 | -68.25 | $21.42 | 79343 |
| 2021-12-17 | -80.65 | $20.69 | 79735 |
| 2021-12-16 | -75.72 | $20.98 | 110400 |
| 2021-12-15 | -88.12 | $20.25 | 176409 |
| 2021-12-14 | -96.39 | $19.83 | 143500 |
| 2021-12-13 | -90.72 | $20.16 | 196423 |
| 2021-12-10 | -69.42 | $21.40 | 94500 |
| 2021-12-09 | -70.10 | $21.36 | 99600 |
| 2021-12-08 | -67.87 | $21.49 | 148144 |
| 2021-12-07 | -68.56 | $21.45 | 195563 |
| 2021-12-06 | -96.56 | $19.82 | 302901 |
| 2021-12-03 | -87.76 | $20.85 | 191040 |
| 2021-12-02 | -72.28 | $21.66 | 185400 |
| 2021-12-01 | -79.59 | $20.80 | 505784 |
| 2021-11-30 | -21.27 | $24.20 | 331612 |
| 2021-11-29 | -8.58 | $24.94 | 584814 |
| 2021-11-26 | -6.81 | $23.58 | 152612 |
| 2021-11-24 | -12.07 | $23.34 | 270244 |
| 2021-11-23 | -18.34 | $23.05 | 489200 |
| 2021-11-22 | -11.25 | $23.33 | 297334 |
| 2021-11-19 | -29.48 | $21.94 | 90500 |
| 2021-11-18 | -25.55 | $22.10 | 124354 |
| 2021-11-17 | -8.85 | $22.78 | 177000 |
| 2021-11-16 | -3.02 | $22.60 | 375300 |
| 2021-11-15 | -23.88 | $21.11 | 155800 |
| 2021-11-12 | -6.72 | $21.57 | 104229 |
| 2021-11-11 | -11.84 | $21.05 | 95600 |
| 2021-11-10 | -23.31 | $20.44 | 91100 |
| 2021-11-09 | -16.31 | $20.53 | 38702 |
| 2021-11-08 | -8.16 | $20.76 | 55200 |
| 2021-11-05 | -27.31 | $20.22 | 74105 |
| 2021-11-04 | 0.00 | $20.99 | 112542 |
| 2021-11-03 | -34.41 | $20.00 | 108118 |
| 2021-11-02 | -15.41 | $20.53 | 77642 |
| 2021-11-01 | -23.30 | $20.31 | 158929 |
| 2021-10-29 | -22.22 | $20.34 | 68639 |
| 2021-10-28 | -50.90 | $19.54 | 38000 |
| 2021-10-27 | -43.56 | $19.54 | 84230 |
| 2021-10-26 | -38.74 | $19.48 | 151853 |
| 2021-10-25 | -28.80 | $19.86 | 155039 |
| 2021-10-22 | -32.46 | $19.72 | 112536 |
| 2021-10-21 | -29.35 | $19.78 | 113708 |
| 2021-10-20 | -15.42 | $20.34 | 146200 |
| 2021-10-19 | -17.04 | $20.27 | 208120 |
| 2021-10-18 | -10.50 | $20.50 | 382026 |
| 2021-10-15 | -31.21 | $18.98 | 84300 |
| 2021-10-14 | -36.26 | $18.75 | 73700 |
| 2021-10-13 | -46.15 | $18.30 | 76400 |
| 2021-10-12 | -39.56 | $18.60 | 83506 |
| 2021-10-11 | -26.37 | $19.20 | 50000 |
| 2021-10-08 | -29.67 | $19.05 | 52100 |
| 2021-10-07 | -33.84 | $18.83 | 159900 |
| 2021-10-06 | -10.00 | $19.90 | 134503 |
| 2021-10-05 | -10.22 | $19.49 | 181203 |
| 2021-10-04 | -9.65 | $18.94 | 131600 |
| 2021-10-01 | -1.88 | $19.27 | 306800 |
| 2021-09-30 | -14.45 | $18.00 | 93026 |
| 2021-09-29 | -35.19 | $17.16 | 78730 |
| 2021-09-28 | -25.40 | $17.53 | 98200 |
| 2021-09-27 | -14.81 | $17.93 | 126247 |
| 2021-09-24 | -4.75 | $17.52 | 39907 |
| 2021-09-23 | -3.52 | $17.45 | 93100 |
| 2021-09-22 | -5.64 | $17.22 | 37400 |
| 2021-09-21 | -20.68 | $16.82 | 39511 |
| 2021-09-20 | -44.36 | $16.19 | 137932 |
| 2021-09-17 | -13.62 | $16.96 | 117500 |
| 2021-09-16 | -2.67 | $16.90 | 92939 |
| 2021-09-15 | -9.30 | $16.30 | 71621 |
| 2021-09-14 | -6.43 | $16.34 | 55224 |
| 2021-09-13 | -10.84 | $16.23 | 68614 |
| 2021-09-10 | -6.09 | $16.17 | 112900 |
| 2021-09-09 | -16.92 | $15.54 | 24100 |
| 2021-09-08 | -31.37 | $15.24 | 16822 |
| 2021-09-07 | -19.03 | $15.37 | 37600 |
| 2021-09-03 | -22.01 | $15.29 | 74830 |
| 2021-09-02 | -18.28 | $15.39 | 81545 |
| 2021-09-01 | -31.93 | $14.97 | 83938 |
| 2021-08-31 | -15.09 | $15.45 | 82043 |
| 2021-08-30 | -6.32 | $15.70 | 60121 |
| 2021-08-27 | -15.09 | $15.45 | 37800 |
| 2021-08-26 | -10.53 | $15.58 | 18014 |
| 2021-08-25 | -20.00 | $15.31 | 55800 |
| 2021-08-24 | -3.97 | $15.76 | 51446 |
| 2021-08-23 | -16.50 | $15.37 | 43838 |
| 2021-08-20 | -44.22 | $14.53 | 61800 |
| 2021-08-19 | -42.24 | $14.59 | 67731 |
| 2021-08-18 | -30.36 | $14.95 | 98517 |
| 2021-08-17 | -39.93 | $14.66 | 315927 |
| 2021-08-16 | -0.90 | $15.84 | 125535 |
| 2021-08-13 | -3.88 | $14.98 | 81000 |
| 2021-08-12 | -6.22 | $14.31 | 48500 |
| 2021-08-11 | -9.55 | $14.11 | 37208 |
| 2021-08-10 | -42.19 | $13.61 | 46407 |
| 2021-08-09 | -27.60 | $13.89 | 55400 |
| 2021-08-06 | -42.52 | $13.73 | 33433 |
| 2021-08-05 | -74.77 | $13.04 | 16526 |
| 2021-08-04 | -65.89 | $13.23 | 18500 |
| 2021-08-03 | -60.28 | $13.35 | 35112 |
| 2021-08-02 | -47.20 | $13.63 | 38148 |
| 2021-07-30 | -58.52 | $13.45 | 49300 |
| 2021-07-29 | -66.67 | $13.30 | 16800 |
| 2021-07-28 | -75.00 | $13.10 | 14100 |
| 2021-07-27 | -76.25 | $13.07 | 79733 |
| 2021-07-26 | -60.73 | $13.47 | 26108 |
| 2021-07-23 | -59.22 | $13.54 | 32200 |
| 2021-07-22 | -57.82 | $13.66 | 24500 |
| 2021-07-21 | -57.82 | $13.66 | 77408 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.39
2026-07-17
Close Price
$30.67
Vol: 271900Average Directional Index - Detailed Analysis
Minimum
7.15
Average
17.59
Maximum
39.78
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.39 | $30.67 | 271900 |
| 2026-07-16 | 10.90 | $31.29 | 395654 |
| 2026-07-15 | 11.27 | $30.95 | 246500 |
| 2026-07-14 | 11.70 | $30.81 | 421700 |
| 2026-07-13 | 12.15 | $30.14 | 301321 |
| 2026-07-10 | 12.32 | $30.01 | 354047 |
| 2026-07-09 | 12.22 | $29.17 | 593459 |
| 2026-07-08 | 12.10 | $31.06 | 370580 |
| 2026-07-07 | 12.67 | $30.37 | 332511 |
| 2026-07-06 | 13.11 | $29.91 | 312612 |
| 2026-07-02 | 13.44 | $29.29 | 364613 |
| 2026-07-01 | 13.16 | $28.62 | 402542 |
| 2026-06-30 | 12.37 | $28.06 | 912540 |
| 2026-06-29 | 11.53 | $29.29 | 476300 |
| 2026-06-26 | 11.31 | $29.48 | 1.1M |
| 2026-06-25 | 11.07 | $29.96 | 309400 |
| 2026-06-24 | 11.37 | $30.46 | 279811 |
| 2026-06-23 | 11.85 | $30.89 | 296148 |
| 2026-06-22 | 12.36 | $30.36 | 400908 |
| 2026-06-18 | 12.82 | $29.74 | 548327 |
| 2026-06-17 | 12.94 | $30.11 | 355503 |
| 2026-06-16 | 13.57 | $30.19 | 291751 |
| 2026-06-15 | 14.09 | $30.27 | 400458 |
| 2026-06-12 | 14.81 | $31.28 | 431856 |
| 2026-06-11 | 15.57 | $30.50 | 483655 |
| 2026-06-10 | 16.04 | $30.34 | 466209 |
| 2026-06-09 | 16.79 | $29.72 | 481839 |
| 2026-06-08 | 16.93 | $29.70 | 433329 |
| 2026-06-05 | 17.19 | $29.77 | 362366 |
| 2026-06-04 | 17.46 | $29.61 | 267602 |
| 2026-06-03 | 17.53 | $29.72 | 471346 |
| 2026-06-02 | 17.67 | $30.33 | 380037 |
| 2026-06-01 | 17.96 | $30.20 | 531829 |
| 2026-05-29 | 18.27 | $29.77 | 691870 |
| 2026-05-28 | 18.05 | $30.75 | 667374 |
| 2026-05-27 | 18.62 | $31.32 | 493896 |
| 2026-05-26 | 19.54 | $31.70 | 735952 |
| 2026-05-22 | 20.55 | $31.96 | 424300 |
| 2026-05-21 | 21.33 | $32.37 | 395839 |
| 2026-05-20 | 21.67 | $32.73 | 439094 |
| 2026-05-19 | 21.93 | $32.56 | 348898 |
| 2026-05-18 | 22.39 | $32.39 | 679500 |
| 2026-05-15 | 22.87 | $32.13 | 346576 |
| 2026-05-14 | 23.82 | $31.85 | 535700 |
| 2026-05-13 | 24.90 | $31.67 | 954586 |
| 2026-05-12 | 25.93 | $32.93 | 475140 |
| 2026-05-11 | 25.66 | $32.71 | 423742 |
| 2026-05-08 | 25.41 | $32.72 | 414838 |
| 2026-05-07 | 25.16 | $32.24 | 412822 |
| 2026-05-06 | 25.18 | $31.94 | 640830 |
| 2026-05-05 | 25.21 | $33.27 | 447310 |
| 2026-05-04 | 24.46 | $32.45 | 380472 |
| 2026-05-01 | 23.97 | $32.32 | 311500 |
| 2026-04-30 | 23.62 | $32.43 | 377323 |
| 2026-04-29 | 23.26 | $31.92 | 379148 |
| 2026-04-28 | 23.04 | $31.67 | 383445 |
| 2026-04-27 | 22.95 | $31.42 | 405600 |
| 2026-04-24 | 23.07 | $30.98 | 440902 |
| 2026-04-23 | 23.45 | $31.05 | 233412 |
| 2026-04-22 | 23.56 | $31.13 | 278241 |
| 2026-04-21 | 23.74 | $31.03 | 293260 |
| 2026-04-20 | 23.71 | $31.29 | 380167 |
| 2026-04-17 | 23.74 | $30.85 | 521902 |
| 2026-04-16 | 23.84 | $31.16 | 435231 |
| 2026-04-15 | 23.96 | $30.80 | 612500 |
| 2026-04-14 | 23.87 | $30.88 | 1.2M |
| 2026-04-13 | 23.92 | $29.64 | 395300 |
| 2026-04-10 | 24.36 | $29.24 | 397000 |
| 2026-04-09 | 25.19 | $29.40 | 391400 |
| 2026-04-08 | 25.67 | $30.17 | 447000 |
| 2026-04-07 | 26.25 | $30.00 | 402300 |
| 2026-04-06 | 26.16 | $30.57 | 341600 |
| 2026-04-02 | 26.28 | $30.47 | 487600 |
| 2026-04-01 | 26.44 | $29.30 | 469531 |
| 2026-03-31 | 27.14 | $29.71 | 432283 |
| 2026-03-30 | 27.44 | $29.78 | 414800 |
| 2026-03-27 | 27.76 | $30.19 | 490700 |
| 2026-03-26 | 27.77 | $30.21 | 410000 |
| 2026-03-25 | 27.58 | $30.26 | 584693 |
| 2026-03-24 | 27.44 | $30.89 | 680500 |
| 2026-03-23 | 26.76 | $30.37 | 641738 |
| 2026-03-20 | 26.42 | $30.08 | 1.3M |
| 2026-03-19 | 25.38 | $31.57 | 1.7M |
| 2026-03-18 | 23.99 | $30.08 | 762825 |
| 2026-03-17 | 23.18 | $29.17 | 382200 |
| 2026-03-16 | 22.75 | $29.17 | 630048 |
| 2026-03-13 | 22.47 | $28.63 | 761019 |
| 2026-03-12 | 22.42 | $28.19 | 1.0M |
| 2026-03-11 | 22.37 | $29.01 | 711983 |
| 2026-03-10 | 21.71 | $29.93 | 781629 |
| 2026-03-09 | 20.64 | $29.50 | 1.4M |
| 2026-03-06 | 19.16 | $30.23 | 1.1M |
| 2026-03-05 | 17.87 | $29.62 | 1.2M |
| 2026-03-04 | 16.66 | $29.47 | 931087 |
| 2026-03-03 | 15.62 | $29.26 | 1.4M |
| 2026-03-02 | 14.66 | $28.21 | 1.4M |
| 2026-02-27 | 14.32 | $27.32 | 620604 |
| 2026-02-26 | 14.78 | $27.46 | 676463 |
| 2026-02-25 | 14.61 | $27.32 | 614512 |
| 2026-02-24 | 14.43 | $27.64 | 659012 |
| 2026-02-23 | 13.65 | $27.70 | 586512 |
| 2026-02-20 | 13.16 | $27.49 | 624814 |
| 2026-02-19 | 12.88 | $27.06 | 620386 |
| 2026-02-18 | 12.72 | $27.22 | 583458 |
| 2026-02-17 | 12.68 | $26.92 | 722890 |
| 2026-02-13 | 12.78 | $25.99 | 561096 |
| 2026-02-12 | 12.73 | $25.50 | 803085 |
| 2026-02-11 | 12.67 | $26.02 | 541811 |
| 2026-02-10 | 13.01 | $26.48 | 326000 |
| 2026-02-09 | 13.06 | $26.43 | 309800 |
| 2026-02-06 | 13.12 | $26.38 | 399600 |
| 2026-02-05 | 13.50 | $26.10 | 483615 |
| 2026-02-04 | 13.90 | $26.26 | 393300 |
| 2026-02-03 | 13.98 | $26.75 | 304462 |
| 2026-02-02 | 14.07 | $26.79 | 372715 |
| 2026-01-30 | 14.23 | $26.70 | 419100 |
| 2026-01-29 | 14.03 | $26.70 | 355840 |
| 2026-01-28 | 13.83 | $26.52 | 332613 |
| 2026-01-27 | 13.84 | $26.09 | 308887 |
| 2026-01-26 | 13.85 | $26.19 | 233701 |
| 2026-01-23 | 14.02 | $26.41 | 327142 |
| 2026-01-22 | 14.13 | $26.67 | 229100 |
| 2026-01-21 | 13.76 | $26.91 | 278784 |
| 2026-01-20 | 13.43 | $26.61 | 224342 |
| 2026-01-16 | 13.09 | $26.84 | 399719 |
| 2026-01-15 | 12.28 | $27.12 | 248596 |
| 2026-01-14 | 11.56 | $27.02 | 502712 |
| 2026-01-13 | 10.45 | $26.90 | 592500 |
| 2026-01-12 | 9.49 | $25.97 | 265324 |
| 2026-01-09 | 9.31 | $25.81 | 240060 |
| 2026-01-08 | 9.39 | $25.72 | 297749 |
| 2026-01-07 | 9.47 | $25.71 | 523100 |
| 2026-01-06 | 9.71 | $24.83 | 311806 |
| 2026-01-05 | 9.74 | $24.71 | 293321 |
| 2026-01-02 | 9.81 | $24.67 | 331246 |
| 2025-12-31 | 9.55 | $24.95 | 470346 |
| 2025-12-30 | 9.62 | $24.67 | 255466 |
| 2025-12-29 | 9.69 | $24.74 | 253300 |
| 2025-12-26 | 9.77 | $24.52 | 272829 |
| 2025-12-24 | 9.25 | $24.34 | 222115 |
| 2025-12-23 | 8.48 | $24.37 | 377051 |
| 2025-12-22 | 7.86 | $24.88 | 460933 |
| 2025-12-19 | 7.60 | $25.15 | 536900 |
| 2025-12-18 | 7.68 | $25.30 | 340622 |
| 2025-12-17 | 7.98 | $25.46 | 226000 |
| 2025-12-16 | 8.20 | $25.25 | 329100 |
| 2025-12-15 | 8.42 | $25.47 | 291603 |
| 2025-12-12 | 8.83 | $25.56 | 421930 |
| 2025-12-11 | 9.25 | $25.39 | 343500 |
| 2025-12-10 | 9.36 | $25.19 | 247995 |
| 2025-12-09 | 9.37 | $25.37 | 302461 |
| 2025-12-08 | 9.49 | $25.38 | 455824 |
| 2025-12-05 | 9.67 | $25.29 | 445648 |
| 2025-12-04 | 9.93 | $25.83 | 417827 |
| 2025-12-03 | 10.42 | $25.94 | 496000 |
| 2025-12-02 | 10.93 | $25.41 | 421949 |
| 2025-12-01 | 10.64 | $25.19 | 632640 |
| 2025-11-28 | 10.37 | $25.37 | 477149 |
| 2025-11-26 | 10.37 | $26.27 | 797600 |
| 2025-11-25 | 10.54 | $26.39 | 494962 |
| 2025-11-24 | 10.95 | $26.38 | 480917 |
| 2025-11-21 | 11.37 | $26.90 | 469573 |
| 2025-11-20 | 11.37 | $26.41 | 354823 |
| 2025-11-19 | 11.46 | $26.52 | 323532 |
| 2025-11-18 | 11.67 | $26.56 | 304714 |
| 2025-11-17 | 11.91 | $26.54 | 434002 |
| 2025-11-14 | 12.21 | $26.39 | 403024 |
| 2025-11-13 | 12.62 | $26.04 | 626522 |
| 2025-11-12 | 13.00 | $25.03 | 1.0M |
| 2025-11-11 | 13.40 | $26.53 | 377969 |
| 2025-11-10 | 12.58 | $26.94 | 311300 |
| 2025-11-07 | 11.53 | $26.55 | 363746 |
| 2025-11-06 | 10.78 | $26.44 | 325900 |
| 2025-11-05 | 9.98 | $26.11 | 244812 |
| 2025-11-04 | 9.53 | $25.73 | 399403 |
| 2025-11-03 | 9.42 | $25.92 | 315942 |
| 2025-10-31 | 9.14 | $25.97 | 325129 |
| 2025-10-30 | 8.82 | $25.80 | 245200 |
| 2025-10-29 | 8.65 | $25.69 | 397419 |
| 2025-10-28 | 8.35 | $25.71 | 371720 |
| 2025-10-27 | 8.35 | $25.08 | 335400 |
| 2025-10-24 | 8.49 | $24.98 | 205200 |
| 2025-10-23 | 8.86 | $25.28 | 263065 |
| 2025-10-22 | 9.13 | $25.24 | 266187 |
| 2025-10-21 | 9.32 | $24.70 | 230544 |
| 2025-10-20 | 9.46 | $25.27 | 249054 |
| 2025-10-17 | 9.68 | $25.14 | 418752 |
| 2025-10-16 | 10.17 | $24.68 | 345646 |
| 2025-10-15 | 10.57 | $25.02 | 297700 |
| 2025-10-14 | 11.06 | $24.56 | 344600 |
| 2025-10-13 | 10.91 | $24.35 | 271610 |
| 2025-10-10 | 11.04 | $24.43 | 440334 |
| 2025-10-09 | 11.30 | $24.83 | 344699 |
| 2025-10-08 | 11.68 | $25.14 | 301617 |
| 2025-10-07 | 12.00 | $25.30 | 301683 |
| 2025-10-06 | 12.25 | $25.36 | 238722 |
| 2025-10-03 | 11.98 | $25.70 | 292561 |
| 2025-10-02 | 11.94 | $25.29 | 297500 |
| 2025-10-01 | 12.02 | $25.61 | 198355 |
| 2025-09-30 | 12.11 | $25.20 | 255534 |
| 2025-09-29 | 12.59 | $25.21 | 339600 |
| 2025-09-26 | 13.10 | $25.36 | 273835 |
| 2025-09-25 | 13.51 | $25.24 | 234600 |
| 2025-09-24 | 13.94 | $25.36 | 268543 |
| 2025-09-23 | 14.37 | $25.15 | 510347 |
| 2025-09-22 | 15.01 | $24.63 | 403844 |
| 2025-09-19 | 15.54 | $24.97 | 494544 |
| 2025-09-18 | 16.32 | $25.08 | 492000 |
| 2025-09-17 | 17.08 | $24.93 | 527800 |
| 2025-09-16 | 17.93 | $24.78 | 620972 |
| 2025-09-15 | 18.78 | $25.16 | 990969 |
| 2025-09-12 | 19.43 | $25.27 | 494945 |
| 2025-09-11 | 20.39 | $25.47 | 674900 |
| 2025-09-10 | 21.43 | $25.34 | 612600 |
| 2025-09-09 | 22.52 | $25.48 | 475300 |
| 2025-09-08 | 23.05 | $26.02 | 496700 |
| 2025-09-05 | 23.49 | $25.80 | 656398 |
| 2025-09-04 | 24.05 | $27.11 | 1.0M |
| 2025-09-03 | 23.67 | $26.66 | 750524 |
| 2025-09-02 | 23.47 | $26.72 | 705635 |
| 2025-08-29 | 23.26 | $27.25 | 507088 |
| 2025-08-28 | 22.44 | $27.41 | 512978 |
| 2025-08-27 | 21.40 | $27.17 | 572290 |
| 2025-08-26 | 20.38 | $26.77 | 322292 |
| 2025-08-25 | 19.61 | $26.82 | 486800 |
| 2025-08-22 | 18.51 | $26.79 | 471700 |
| 2025-08-21 | 17.55 | $26.60 | 706839 |
| 2025-08-20 | 16.60 | $25.83 | 619200 |
| 2025-08-19 | 16.14 | $24.95 | 330571 |
| 2025-08-18 | 16.24 | $25.31 | 318338 |
| 2025-08-15 | 16.19 | $25.05 | 270579 |
| 2025-08-14 | 16.37 | $25.23 | 384400 |
| 2025-08-13 | 16.42 | $25.63 | 582800 |
| 2025-08-12 | 16.32 | $25.34 | 265984 |
| 2025-08-11 | 16.35 | $25.26 | 239617 |
| 2025-08-08 | 16.26 | $25.40 | 348361 |
| 2025-08-07 | 16.11 | $25.38 | 913423 |
| 2025-08-06 | 15.96 | $25.36 | 344603 |
| 2025-08-05 | 15.42 | $25.55 | 401623 |
| 2025-08-04 | 14.88 | $25.36 | 607778 |
| 2025-08-01 | 14.04 | $24.99 | 327437 |
| 2025-07-31 | 13.44 | $25.07 | 398500 |
| 2025-07-30 | 12.56 | $25.12 | 462226 |
| 2025-07-29 | 11.54 | $25.56 | 1.1M |
| 2025-07-28 | 10.46 | $24.17 | 495421 |
| 2025-07-25 | 10.32 | $23.14 | 224800 |
| 2025-07-24 | 10.71 | $23.04 | 299900 |
| 2025-07-23 | 11.26 | $23.19 | 297422 |
| 2025-07-22 | 11.84 | $22.95 | 236498 |
| 2025-07-21 | 12.27 | $22.83 | 372044 |
| 2025-07-18 | 12.82 | $23.10 | 477848 |
| 2025-07-17 | 13.47 | $22.45 | 278300 |
| 2025-07-16 | 13.40 | $22.08 | 265163 |
| 2025-07-15 | 12.98 | $21.98 | 340900 |
| 2025-07-14 | 12.63 | $22.56 | 284269 |
| 2025-07-11 | 12.65 | $22.95 | 460228 |
| 2025-07-10 | 12.73 | $22.68 | 367602 |
| 2025-07-09 | 12.66 | $22.71 | 572054 |
| 2025-07-08 | 12.78 | $23.28 | 248999 |
| 2025-07-07 | 13.23 | $23.16 | 618134 |
| 2025-07-03 | 13.60 | $22.69 | 164700 |
| 2025-07-02 | 13.55 | $22.51 | 576244 |
| 2025-07-01 | 13.28 | $21.89 | 540968 |
| 2025-06-30 | 12.49 | $21.98 | 1.0M |
| 2025-06-27 | 11.72 | $22.99 | 812400 |
| 2025-06-26 | 11.72 | $23.40 | 441734 |
| 2025-06-25 | 12.08 | $23.47 | 322408 |
| 2025-06-24 | 12.52 | $23.66 | 359900 |
| 2025-06-23 | 13.02 | $23.83 | 478308 |
| 2025-06-20 | 13.55 | $24.00 | 310021 |
| 2025-06-18 | 13.89 | $24.40 | 265918 |
| 2025-06-17 | 14.11 | $24.57 | 346700 |
| 2025-06-16 | 14.03 | $24.60 | 404253 |
| 2025-06-13 | 14.02 | $24.61 | 460044 |
| 2025-06-12 | 14.20 | $24.15 | 490231 |
| 2025-06-11 | 14.67 | $23.72 | 258717 |
| 2025-06-10 | 15.41 | $23.62 | 404030 |
| 2025-06-09 | 16.09 | $23.64 | 429429 |
| 2025-06-06 | 16.90 | $23.95 | 388108 |
| 2025-06-05 | 17.66 | $24.74 | 515509 |
| 2025-06-04 | 17.36 | $24.88 | 468225 |
| 2025-06-03 | 17.03 | $24.55 | 344722 |
| 2025-06-02 | 16.94 | $24.37 | 293700 |
| 2025-05-30 | 17.05 | $23.90 | 332600 |
| 2025-05-29 | 17.49 | $23.81 | 206301 |
| 2025-05-28 | 17.94 | $23.99 | 437800 |
| 2025-05-27 | 18.42 | $23.31 | 297327 |
| 2025-05-23 | 19.09 | $22.92 | 416700 |
| 2025-05-22 | 19.61 | $22.62 | 437742 |
| 2025-05-21 | 19.71 | $22.39 | 857328 |
| 2025-05-20 | 19.92 | $24.40 | 288000 |
| 2025-05-19 | 19.69 | $24.87 | 207166 |
| 2025-05-16 | 19.10 | $24.76 | 257149 |
| 2025-05-15 | 18.47 | $24.68 | 248818 |
| 2025-05-14 | 18.19 | $24.62 | 312000 |
| 2025-05-13 | 17.79 | $24.34 | 318067 |
| 2025-05-12 | 17.69 | $24.12 | 283940 |
| 2025-05-09 | 17.58 | $24.06 | 180327 |
| 2025-05-08 | 17.77 | $23.91 | 224129 |
| 2025-05-07 | 17.98 | $23.98 | 271640 |
| 2025-05-06 | 18.19 | $23.88 | 170242 |
| 2025-05-05 | 18.22 | $23.87 | 244000 |
| 2025-05-02 | 18.25 | $24.02 | 327820 |
| 2025-05-01 | 18.41 | $23.66 | 273837 |
| 2025-04-30 | 18.80 | $23.59 | 290900 |
| 2025-04-29 | 19.13 | $23.96 | 231894 |
| 2025-04-28 | 19.58 | $23.66 | 207533 |
| 2025-04-25 | 20.30 | $23.53 | 310935 |
| 2025-04-24 | 20.98 | $23.76 | 242746 |
| 2025-04-23 | 21.75 | $23.35 | 239524 |
| 2025-04-22 | 22.86 | $23.05 | 269048 |
| 2025-04-21 | 23.85 | $22.75 | 282700 |
| 2025-04-17 | 24.89 | $23.28 | 287483 |
| 2025-04-16 | 26.19 | $22.82 | 287315 |
| 2025-04-15 | 27.12 | $22.48 | 187440 |
| 2025-04-14 | 27.91 | $22.36 | 242710 |
| 2025-04-11 | 28.62 | $22.47 | 385121 |
| 2025-04-10 | 29.37 | $21.40 | 583131 |
| 2025-04-09 | 29.12 | $21.76 | 798648 |
| 2025-04-08 | 28.86 | $20.21 | 779400 |
| 2025-04-07 | 27.46 | $20.55 | 942800 |
| 2025-04-04 | 25.99 | $20.39 | 1.2M |
| 2025-04-03 | 24.65 | $21.54 | 613808 |
| 2025-04-02 | 23.99 | $22.33 | 500145 |
| 2025-04-01 | 23.78 | $22.69 | 457547 |
| 2025-03-31 | 23.97 | $22.99 | 523200 |
| 2025-03-28 | 24.16 | $23.02 | 244100 |
| 2025-03-27 | 24.62 | $22.76 | 342100 |
| 2025-03-26 | 24.81 | $22.58 | 188400 |
| 2025-03-25 | 25.34 | $22.51 | 268500 |
| 2025-03-24 | 25.89 | $22.53 | 270193 |
| 2025-03-21 | 26.08 | $22.37 | 440027 |
| 2025-03-20 | 26.39 | $22.94 | 271500 |
| 2025-03-19 | 26.88 | $22.94 | 466761 |
| 2025-03-18 | 27.48 | $22.54 | 276049 |
| 2025-03-17 | 27.78 | $22.40 | 429200 |
| 2025-03-14 | 27.94 | $21.79 | 412442 |
| 2025-03-13 | 27.38 | $21.97 | 320812 |
| 2025-03-12 | 26.84 | $21.73 | 434108 |
| 2025-03-11 | 26.02 | $21.83 | 653933 |
| 2025-03-10 | 25.05 | $21.84 | 864300 |
| 2025-03-07 | 23.88 | $21.85 | 465645 |
| 2025-03-06 | 22.94 | $21.56 | 649431 |
| 2025-03-05 | 21.83 | $21.46 | 877351 |
| 2025-03-04 | 20.67 | $22.00 | 625602 |
| 2025-03-03 | 19.45 | $21.65 | 694168 |
| 2025-02-28 | 18.35 | $22.00 | 964300 |
| 2025-02-27 | 17.36 | $21.87 | 1.2M |
| 2025-02-26 | 16.32 | $22.77 | 698655 |
| 2025-02-25 | 15.61 | $22.95 | 428759 |
| 2025-02-24 | 15.13 | $23.11 | 600700 |
| 2025-02-21 | 14.42 | $23.31 | 568900 |
| 2025-02-20 | 13.73 | $22.92 | 728200 |
| 2025-02-19 | 13.01 | $24.68 | 1.0M |
| 2025-02-18 | 12.91 | $23.80 | 1.1M |
| 2025-02-14 | 12.65 | $24.84 | 301128 |
| 2025-02-13 | 13.29 | $24.72 | 384108 |
| 2025-02-12 | 13.69 | $24.93 | 318710 |
| 2025-02-11 | 14.22 | $25.13 | 232200 |
| 2025-02-10 | 14.94 | $25.25 | 325723 |
| 2025-02-07 | 15.71 | $24.96 | 483767 |
| 2025-02-06 | 16.43 | $25.11 | 662781 |
| 2025-02-05 | 17.09 | $25.98 | 478700 |
| 2025-02-04 | 17.57 | $26.03 | 645033 |
| 2025-02-03 | 18.03 | $25.72 | 431850 |
| 2025-01-31 | 18.84 | $25.51 | 296812 |
| 2025-01-30 | 19.50 | $25.87 | 387522 |
| 2025-01-29 | 19.91 | $25.96 | 297000 |
| 2025-01-28 | 20.37 | $25.43 | 325400 |
| 2025-01-27 | 21.15 | $25.11 | 477349 |
| 2025-01-24 | 21.81 | $25.21 | 400617 |
| 2025-01-23 | 22.46 | $25.83 | 436435 |
| 2025-01-22 | 22.63 | $25.69 | 460249 |
| 2025-01-21 | 23.04 | $25.33 | 575100 |
| 2025-01-17 | 23.69 | $25.09 | 385793 |
| 2025-01-16 | 24.37 | $25.77 | 298236 |
| 2025-01-15 | 24.42 | $26.35 | 286100 |
| 2025-01-14 | 24.18 | $26.05 | 436414 |
| 2025-01-13 | 24.10 | $25.60 | 502042 |
| 2025-01-10 | 24.07 | $25.96 | 847124 |
| 2025-01-08 | 24.05 | $24.55 | 291947 |
| 2025-01-07 | 24.89 | $24.38 | 330654 |
| 2025-01-06 | 25.57 | $24.14 | 347900 |
| 2025-01-03 | 26.38 | $24.14 | 440068 |
| 2025-01-02 | 27.23 | $24.28 | 726205 |
| 2024-12-31 | 28.37 | $22.94 | 476949 |
| 2024-12-30 | 29.30 | $22.22 | 477100 |
| 2024-12-27 | 29.65 | $21.81 | 334039 |
| 2024-12-26 | 29.42 | $21.72 | 370661 |
| 2024-12-24 | 29.14 | $21.93 | 306721 |
| 2024-12-23 | 28.91 | $21.91 | 317951 |
| 2024-12-20 | 28.49 | $21.33 | 477687 |
| 2024-12-19 | 27.70 | $21.13 | 416100 |
| 2024-12-18 | 26.95 | $21.27 | 483067 |
| 2024-12-17 | 26.24 | $21.39 | 525700 |
| 2024-12-16 | 25.11 | $21.35 | 914516 |
| 2024-12-13 | 23.91 | $22.29 | 283325 |
| 2024-12-12 | 23.05 | $22.27 | 359284 |
| 2024-12-11 | 22.14 | $22.02 | 438372 |
| 2024-12-10 | 21.27 | $22.84 | 363305 |
| 2024-12-09 | 20.49 | $22.39 | 469886 |
| 2024-12-06 | 19.28 | $21.93 | 801431 |
| 2024-12-05 | 18.02 | $22.64 | 653511 |
| 2024-12-04 | 17.19 | $23.51 | 360229 |
| 2024-12-03 | 16.81 | $23.72 | 398100 |
| 2024-12-02 | 16.54 | $23.55 | 468710 |
| 2024-11-29 | 16.16 | $24.14 | 220200 |
| 2024-11-27 | 15.94 | $24.01 | 579269 |
| 2024-11-26 | 15.73 | $25.75 | 422627 |
| 2024-11-25 | 16.24 | $26.15 | 419000 |
| 2024-11-22 | 16.61 | $26.34 | 272645 |
| 2024-11-21 | 16.88 | $26.18 | 384900 |
| 2024-11-20 | 17.21 | $26.50 | 354543 |
| 2024-11-19 | 17.21 | $26.42 | 260300 |
| 2024-11-18 | 17.26 | $25.94 | 417010 |
| 2024-11-15 | 17.55 | $25.30 | 325090 |
| 2024-11-14 | 18.14 | $25.57 | 426122 |
| 2024-11-13 | 18.49 | $25.65 | 652710 |
| 2024-11-12 | 18.88 | $24.82 | 766500 |
| 2024-11-11 | 19.87 | $23.93 | 373977 |
| 2024-11-08 | 19.81 | $23.82 | 288000 |
| 2024-11-07 | 19.75 | $24.14 | 313349 |
| 2024-11-06 | 20.01 | $23.80 | 507340 |
| 2024-11-05 | 19.42 | $23.11 | 527900 |
| 2024-11-04 | 18.13 | $23.02 | 673821 |
| 2024-11-01 | 16.90 | $24.24 | 217029 |
| 2024-10-31 | 16.49 | $24.50 | 232300 |
| 2024-10-30 | 16.06 | $24.26 | 308900 |
| 2024-10-29 | 15.24 | $24.38 | 303527 |
| 2024-10-28 | 14.42 | $24.66 | 242731 |
| 2024-10-25 | 13.69 | $24.56 | 247000 |
| 2024-10-24 | 12.93 | $24.54 | 326383 |
| 2024-10-23 | 11.88 | $24.55 | 463600 |
| 2024-10-22 | 10.91 | $25.05 | 243631 |
| 2024-10-21 | 10.31 | $25.22 | 211348 |
| 2024-10-18 | 9.86 | $25.52 | 154810 |
| 2024-10-17 | 9.52 | $25.45 | 223100 |
| 2024-10-16 | 9.16 | $25.74 | 208449 |
| 2024-10-15 | 8.91 | $25.27 | 343512 |
| 2024-10-14 | 8.47 | $25.90 | 179572 |
| 2024-10-11 | 8.37 | $25.96 | 155100 |
| 2024-10-10 | 8.43 | $26.15 | 110858 |
| 2024-10-09 | 8.56 | $26.16 | 171440 |
| 2024-10-08 | 8.69 | $26.62 | 169800 |
| 2024-10-07 | 9.04 | $26.93 | 260851 |
| 2024-10-04 | 9.22 | $26.41 | 186856 |
| 2024-10-03 | 9.66 | $26.27 | 231100 |
| 2024-10-02 | 9.89 | $25.92 | 219298 |
| 2024-10-01 | 10.04 | $25.54 | 242659 |
| 2024-09-30 | 9.69 | $25.44 | 301820 |
| 2024-09-27 | 9.47 | $25.92 | 255002 |
| 2024-09-26 | 9.69 | $26.53 | 330200 |
| 2024-09-25 | 9.94 | $25.81 | 190263 |
| 2024-09-24 | 9.82 | $26.32 | 156100 |
| 2024-09-23 | 10.19 | $26.02 | 293200 |
| 2024-09-20 | 10.36 | $26.14 | 400815 |
| 2024-09-19 | 10.64 | $26.91 | 300511 |
| 2024-09-18 | 10.91 | $26.44 | 307200 |
| 2024-09-17 | 11.29 | $26.60 | 230300 |
| 2024-09-16 | 11.61 | $26.54 | 178834 |
| 2024-09-13 | 12.13 | $26.22 | 177400 |
| 2024-09-12 | 12.72 | $25.91 | 195000 |
| 2024-09-11 | 13.00 | $25.42 | 190633 |
| 2024-09-10 | 12.71 | $25.10 | 356706 |
| 2024-09-09 | 12.02 | $25.26 | 263053 |
| 2024-09-06 | 11.42 | $25.23 | 255900 |
| 2024-09-05 | 10.79 | $25.48 | 225247 |
| 2024-09-04 | 10.43 | $25.94 | 284927 |
| 2024-09-03 | 10.34 | $26.12 | 588322 |
| 2024-08-30 | 10.24 | $26.66 | 288539 |
| 2024-08-29 | 10.65 | $26.39 | 238649 |
| 2024-08-28 | 10.93 | $27.10 | 330100 |
| 2024-08-27 | 11.01 | $27.61 | 225000 |
| 2024-08-26 | 11.02 | $27.31 | 247600 |
| 2024-08-23 | 10.88 | $27.33 | 230100 |
| 2024-08-22 | 11.07 | $26.62 | 222501 |
| 2024-08-21 | 11.56 | $26.86 | 217443 |
| 2024-08-20 | 11.95 | $26.78 | 240841 |
| 2024-08-19 | 12.33 | $27.32 | 255442 |
| 2024-08-16 | 12.59 | $27.06 | 311200 |
| 2024-08-15 | 13.08 | $26.81 | 445200 |
| 2024-08-14 | 13.72 | $25.87 | 468234 |
| 2024-08-13 | 14.39 | $25.95 | 258200 |
| 2024-08-12 | 14.38 | $26.08 | 180146 |
| 2024-08-09 | 14.57 | $26.01 | 141000 |
| 2024-08-08 | 14.57 | $25.98 | 126200 |
| 2024-08-07 | 14.33 | $25.51 | 217795 |
| 2024-08-06 | 14.09 | $25.23 | 297300 |
| 2024-08-05 | 13.35 | $25.02 | 440343 |
| 2024-08-02 | 12.18 | $25.69 | 307001 |
| 2024-08-01 | 11.72 | $26.53 | 242356 |
| 2024-07-31 | 11.81 | $26.90 | 193320 |
| 2024-07-30 | 12.35 | $26.83 | 155600 |
| 2024-07-29 | 12.77 | $26.64 | 186547 |
| 2024-07-26 | 13.21 | $26.58 | 193000 |
| 2024-07-25 | 13.39 | $26.55 | 209134 |
| 2024-07-24 | 13.61 | $26.74 | 190900 |
| 2024-07-23 | 14.04 | $27.44 | 191637 |
| 2024-07-22 | 14.61 | $27.45 | 233500 |
| 2024-07-19 | 15.21 | $26.93 | 149554 |
| 2024-07-18 | 15.63 | $27.08 | 190700 |
| 2024-07-17 | 16.27 | $27.24 | 216238 |
| 2024-07-16 | 17.12 | $27.15 | 212632 |
| 2024-07-15 | 17.82 | $26.86 | 236838 |
| 2024-07-12 | 18.34 | $26.34 | 193500 |
| 2024-07-11 | 18.48 | $26.40 | 282800 |
| 2024-07-10 | 18.66 | $26.81 | 193538 |
| 2024-07-09 | 18.93 | $26.41 | 175050 |
| 2024-07-08 | 18.97 | $26.32 | 275332 |
| 2024-07-05 | 19.03 | $27.00 | 177600 |
| 2024-07-03 | 19.42 | $27.37 | 115300 |
| 2024-07-02 | 20.23 | $27.09 | 185229 |
| 2024-07-01 | 20.82 | $26.99 | 324034 |
| 2024-06-28 | 21.49 | $27.04 | 776000 |
| 2024-06-27 | 22.37 | $27.98 | 156400 |
| 2024-06-26 | 23.00 | $28.02 | 213333 |
| 2024-06-25 | 23.82 | $27.96 | 180884 |
| 2024-06-24 | 24.78 | $27.80 | 316800 |
| 2024-06-21 | 25.79 | $27.46 | 435600 |
| 2024-06-20 | 27.10 | $27.03 | 710400 |
| 2024-06-18 | 28.09 | $25.83 | 152430 |
| 2024-06-17 | 27.93 | $25.72 | 206900 |
| 2024-06-14 | 27.76 | $25.85 | 253147 |
| 2024-06-13 | 27.72 | $26.12 | 266741 |
| 2024-06-12 | 27.70 | $26.79 | 237900 |
| 2024-06-11 | 28.27 | $26.62 | 298223 |
| 2024-06-10 | 28.79 | $27.34 | 252900 |
| 2024-06-07 | 29.93 | $28.05 | 393238 |
| 2024-06-06 | 30.92 | $28.46 | 199931 |
| 2024-06-05 | 31.46 | $28.65 | 216600 |
| 2024-06-04 | 31.94 | $28.50 | 247500 |
| 2024-06-03 | 32.50 | $28.60 | 269229 |
| 2024-05-31 | 32.95 | $28.74 | 296400 |
| 2024-05-30 | 33.42 | $28.85 | 218047 |
| 2024-05-29 | 33.65 | $28.64 | 349900 |
| 2024-05-28 | 33.88 | $28.90 | 399215 |
| 2024-05-24 | 33.56 | $29.43 | 537600 |
| 2024-05-23 | 32.66 | $28.52 | 511298 |
| 2024-05-22 | 31.70 | $29.03 | 297700 |
| 2024-05-21 | 31.27 | $29.66 | 248719 |
| 2024-05-20 | 29.87 | $29.38 | 279724 |
| 2024-05-17 | 28.41 | $29.43 | 287400 |
| 2024-05-16 | 26.92 | $29.22 | 199314 |
| 2024-05-15 | 25.56 | $28.89 | 190644 |
| 2024-05-14 | 24.23 | $28.78 | 203600 |
| 2024-05-13 | 22.89 | $28.68 | 361222 |
| 2024-05-10 | 21.49 | $28.53 | 403921 |
| 2024-05-09 | 19.75 | $27.93 | 436800 |
| 2024-05-08 | 18.39 | $27.61 | 209895 |
| 2024-05-07 | 17.30 | $26.99 | 202336 |
| 2024-05-06 | 16.60 | $26.82 | 289200 |
| 2024-05-03 | 15.87 | $26.60 | 186251 |
| 2024-05-02 | 15.51 | $26.51 | 240128 |
| 2024-05-01 | 15.26 | $26.09 | 305782 |
| 2024-04-30 | 15.36 | $26.01 | 202438 |
| 2024-04-29 | 15.06 | $26.37 | 202200 |
| 2024-04-26 | 14.64 | $26.15 | 147200 |
| 2024-04-25 | 14.21 | $26.10 | 172911 |
| 2024-04-24 | 13.98 | $25.90 | 165900 |
| 2024-04-23 | 13.93 | $25.96 | 214200 |
| 2024-04-22 | 13.80 | $25.80 | 200517 |
| 2024-04-19 | 13.93 | $25.79 | 252100 |
| 2024-04-18 | 14.13 | $25.38 | 261720 |
| 2024-04-17 | 14.56 | $25.51 | 245311 |
| 2024-04-16 | 14.99 | $25.31 | 332900 |
| 2024-04-15 | 15.65 | $25.18 | 266230 |
| 2024-04-12 | 16.41 | $25.44 | 251230 |
| 2024-04-11 | 16.95 | $25.67 | 198700 |
| 2024-04-10 | 17.75 | $25.32 | 233434 |
| 2024-04-09 | 18.19 | $25.56 | 188600 |
| 2024-04-08 | 18.97 | $25.60 | 226041 |
| 2024-04-05 | 19.75 | $25.71 | 146977 |
| 2024-04-04 | 20.74 | $25.89 | 212448 |
| 2024-04-03 | 21.57 | $26.30 | 342708 |
| 2024-04-02 | 22.39 | $25.92 | 240546 |
| 2024-04-01 | 23.39 | $25.68 | 221900 |
| 2024-03-28 | 24.27 | $25.43 | 278371 |
| 2024-03-27 | 24.81 | $25.22 | 249443 |
| 2024-03-26 | 24.97 | $25.03 | 222335 |
| 2024-03-25 | 25.14 | $25.22 | 162115 |
| 2024-03-22 | 25.42 | $25.14 | 215605 |
| 2024-03-21 | 25.49 | $25.36 | 271300 |
| 2024-03-20 | 25.56 | $25.19 | 304855 |
| 2024-03-19 | 25.36 | $25.38 | 237800 |
| 2024-03-18 | 25.33 | $25.26 | 354049 |
| 2024-03-15 | 25.26 | $25.41 | 284746 |
| 2024-03-14 | 25.41 | $25.57 | 201961 |
| 2024-03-13 | 25.53 | $25.62 | 233968 |
| 2024-03-12 | 25.87 | $25.52 | 304180 |
| 2024-03-11 | 25.98 | $25.49 | 259100 |
| 2024-03-08 | 25.97 | $25.49 | 407837 |
| 2024-03-07 | 26.05 | $25.39 | 292804 |
| 2024-03-06 | 25.91 | $25.09 | 474540 |
| 2024-03-05 | 25.76 | $24.93 | 465800 |
| 2024-03-04 | 25.46 | $24.85 | 452014 |
| 2024-03-01 | 25.14 | $25.41 | 279910 |
| 2024-02-29 | 25.03 | $25.24 | 433119 |
| 2024-02-28 | 24.91 | $25.20 | 975838 |
| 2024-02-27 | 24.66 | $24.37 | 672616 |
| 2024-02-26 | 23.49 | $24.87 | 575100 |
| 2024-02-23 | 22.45 | $25.31 | 475240 |
| 2024-02-22 | 21.44 | $25.21 | 572228 |
| 2024-02-21 | 20.50 | $26.50 | 528000 |
| 2024-02-20 | 20.18 | $26.68 | 430500 |
| 2024-02-16 | 19.71 | $26.82 | 381421 |
| 2024-02-15 | 19.41 | $27.01 | 475980 |
| 2024-02-14 | 19.09 | $26.30 | 331800 |
| 2024-02-13 | 18.10 | $26.18 | 386400 |
| 2024-02-12 | 17.03 | $26.49 | 388508 |
| 2024-02-09 | 15.92 | $25.90 | 692759 |
| 2024-02-08 | 14.26 | $26.17 | 699313 |
| 2024-02-07 | 12.68 | $26.83 | 1.5M |
| 2024-02-06 | 11.06 | $28.44 | 352620 |
| 2024-02-05 | 10.39 | $28.48 | 454200 |
| 2024-02-02 | 9.68 | $28.81 | 571700 |
| 2024-02-01 | 9.39 | $29.92 | 189210 |
| 2024-01-31 | 9.85 | $29.97 | 201783 |
| 2024-01-30 | 10.01 | $30.39 | 205953 |
| 2024-01-29 | 10.16 | $30.31 | 184833 |
| 2024-01-26 | 10.07 | $30.60 | 190000 |
| 2024-01-25 | 9.98 | $30.37 | 300745 |
| 2024-01-24 | 10.14 | $29.98 | 247731 |
| 2024-01-23 | 10.29 | $29.95 | 491879 |
| 2024-01-22 | 10.74 | $29.40 | 248500 |
| 2024-01-19 | 11.15 | $29.57 | 226528 |
| 2024-01-18 | 11.49 | $29.66 | 203500 |
| 2024-01-17 | 11.85 | $29.51 | 256400 |
| 2024-01-16 | 12.24 | $29.74 | 255204 |
| 2024-01-12 | 12.85 | $30.28 | 179608 |
| 2024-01-11 | 13.04 | $30.18 | 439701 |
| 2024-01-10 | 13.67 | $30.00 | 310028 |
| 2024-01-09 | 14.03 | $30.44 | 255328 |
| 2024-01-08 | 14.08 | $30.84 | 357425 |
| 2024-01-05 | 14.10 | $31.27 | 371757 |
| 2024-01-04 | 13.55 | $30.77 | 367843 |
| 2024-01-03 | 13.17 | $30.53 | 634404 |
| 2024-01-02 | 13.05 | $30.02 | 460900 |
| 2023-12-29 | 13.37 | $29.06 | 342940 |
| 2023-12-28 | 13.87 | $29.19 | 297635 |
| 2023-12-27 | 14.60 | $29.55 | 201663 |
| 2023-12-26 | 15.08 | $29.85 | 285559 |
| 2023-12-22 | 15.30 | $30.08 | 184436 |
| 2023-12-21 | 15.30 | $29.89 | 185400 |
| 2023-12-20 | 15.50 | $29.67 | 251045 |
| 2023-12-19 | 15.70 | $29.90 | 203600 |
| 2023-12-18 | 16.15 | $29.57 | 253421 |
| 2023-12-15 | 16.63 | $29.19 | 447617 |
| 2023-12-14 | 17.15 | $28.98 | 293820 |
| 2023-12-13 | 17.71 | $28.74 | 273126 |
| 2023-12-12 | 17.66 | $28.17 | 384020 |
| 2023-12-11 | 17.12 | $28.29 | 268300 |
| 2023-12-08 | 16.81 | $28.71 | 216400 |
| 2023-12-07 | 16.63 | $28.32 | 424415 |
| 2023-12-06 | 16.35 | $28.45 | 439797 |
| 2023-12-05 | 16.29 | $28.65 | 376131 |
| 2023-12-04 | 16.43 | $28.98 | 283126 |
| 2023-12-01 | 16.63 | $29.32 | 227300 |
| 2023-11-30 | 16.93 | $29.02 | 498180 |
| 2023-11-29 | 17.12 | $29.52 | 479907 |
| 2023-11-28 | 17.42 | $29.23 | 506359 |
| 2023-11-27 | 17.95 | $30.12 | 425209 |
| 2023-11-24 | 18.70 | $31.53 | 309700 |
| 2023-11-22 | 17.99 | $31.28 | 434299 |
| 2023-11-21 | 17.49 | $30.92 | 379785 |
| 2023-11-20 | 17.06 | $31.17 | 385721 |
| 2023-11-17 | 16.30 | $31.46 | 428205 |
| 2023-11-16 | 15.51 | $30.91 | 180604 |
| 2023-11-15 | 15.13 | $31.20 | 318704 |
| 2023-11-14 | 14.33 | $31.49 | 327178 |
| 2023-11-13 | 13.49 | $31.19 | 177900 |
| 2023-11-10 | 12.85 | $30.78 | 208227 |
| 2023-11-09 | 12.44 | $30.77 | 192915 |
| 2023-11-08 | 12.00 | $30.40 | 512323 |
| 2023-11-07 | 11.54 | $30.64 | 197536 |
| 2023-11-06 | 11.90 | $31.23 | 214807 |
| 2023-11-03 | 11.78 | $31.10 | 207700 |
| 2023-11-02 | 11.93 | $31.17 | 233920 |
| 2023-11-01 | 12.26 | $30.76 | 153212 |
| 2023-10-31 | 12.80 | $30.54 | 133012 |
| 2023-10-30 | 13.16 | $30.21 | 144932 |
| 2023-10-27 | 13.55 | $30.30 | 116035 |
| 2023-10-26 | 13.64 | $30.36 | 129642 |
| 2023-10-25 | 13.84 | $30.58 | 116451 |
| 2023-10-24 | 14.33 | $30.50 | 157400 |
| 2023-10-23 | 14.84 | $30.18 | 178202 |
| 2023-10-20 | 15.21 | $30.36 | 178236 |
| 2023-10-19 | 15.98 | $30.51 | 198967 |
| 2023-10-18 | 16.58 | $31.18 | 264740 |
| 2023-10-17 | 16.79 | $31.05 | 199723 |
| 2023-10-16 | 17.07 | $30.89 | 177647 |
| 2023-10-13 | 17.52 | $30.75 | 211000 |
| 2023-10-12 | 18.16 | $30.09 | 215117 |
| 2023-10-11 | 18.93 | $30.09 | 259096 |
| 2023-10-10 | 19.69 | $30.18 | 278693 |
| 2023-10-09 | 20.53 | $29.94 | 811466 |
| 2023-10-06 | 21.12 | $29.11 | 213041 |
| 2023-10-05 | 20.88 | $29.03 | 334310 |
| 2023-10-04 | 20.14 | $28.24 | 397400 |
| 2023-10-03 | 18.63 | $28.77 | 332008 |
| 2023-10-02 | 17.36 | $29.19 | 469735 |
| 2023-09-29 | 16.53 | $30.16 | 275800 |
| 2023-09-28 | 16.44 | $30.58 | 239200 |
| 2023-09-27 | 16.52 | $30.29 | 145246 |
| 2023-09-26 | 16.80 | $30.22 | 157601 |
| 2023-09-25 | 16.71 | $30.20 | 146700 |
| 2023-09-22 | 16.55 | $30.05 | 182822 |
| 2023-09-21 | 16.47 | $29.85 | 163000 |
| 2023-09-20 | 16.24 | $29.94 | 139400 |
| 2023-09-19 | 16.12 | $30.08 | 215300 |
| 2023-09-18 | 15.99 | $30.16 | 246261 |
| 2023-09-15 | 15.77 | $29.96 | 216300 |
| 2023-09-14 | 15.69 | $30.28 | 163500 |
| 2023-09-13 | 15.66 | $29.83 | 229844 |
| 2023-09-12 | 15.24 | $30.14 | 311200 |
| 2023-09-11 | 14.88 | $30.30 | 190145 |
| 2023-09-08 | 14.71 | $30.71 | 147208 |
| 2023-09-07 | 14.61 | $30.34 | 199100 |
| 2023-09-06 | 14.43 | $30.26 | 154622 |
| 2023-09-05 | 14.12 | $30.26 | 235858 |
| 2023-09-01 | 13.84 | $30.70 | 260975 |
| 2023-08-31 | 13.63 | $30.28 | 286118 |
| 2023-08-30 | 13.42 | $30.90 | 239300 |
| 2023-08-29 | 13.48 | $31.70 | 424500 |
| 2023-08-28 | 14.13 | $31.42 | 252300 |
| 2023-08-25 | 14.51 | $30.92 | 201443 |
| 2023-08-24 | 14.21 | $30.78 | 186748 |
| 2023-08-23 | 13.95 | $30.98 | 205332 |
| 2023-08-22 | 13.68 | $31.39 | 176709 |
| 2023-08-21 | 13.64 | $30.97 | 282248 |
| 2023-08-18 | 13.60 | $31.23 | 208634 |
| 2023-08-17 | 13.33 | $30.99 | 189500 |
| 2023-08-16 | 13.20 | $30.90 | 810754 |
| 2023-08-15 | 13.07 | $31.93 | 238890 |
| 2023-08-14 | 13.57 | $32.15 | 232200 |
| 2023-08-11 | 14.09 | $32.29 | 201519 |
| 2023-08-10 | 14.22 | $32.22 | 179737 |
| 2023-08-09 | 14.21 | $32.90 | 399517 |
| 2023-08-08 | 13.74 | $32.45 | 175700 |
| 2023-08-07 | 13.88 | $32.11 | 218887 |
| 2023-08-04 | 14.29 | $31.80 | 208723 |
| 2023-08-03 | 14.56 | $32.27 | 257613 |
| 2023-08-02 | 14.85 | $31.61 | 316332 |
| 2023-08-01 | 15.41 | $31.73 | 194903 |
| 2023-07-31 | 16.02 | $31.82 | 251382 |
| 2023-07-28 | 16.44 | $31.47 | 332500 |
| 2023-07-27 | 17.30 | $30.71 | 180811 |
| 2023-07-26 | 17.71 | $30.73 | 157400 |
| 2023-07-25 | 18.02 | $30.79 | 192600 |
| 2023-07-24 | 18.42 | $30.58 | 193449 |
| 2023-07-21 | 18.26 | $30.08 | 272342 |
| 2023-07-20 | 17.83 | $30.39 | 161700 |
| 2023-07-19 | 17.53 | $30.48 | 246681 |
| 2023-07-18 | 17.38 | $30.77 | 187102 |
| 2023-07-17 | 17.37 | $30.88 | 257716 |
| 2023-07-14 | 17.33 | $30.57 | 226623 |
| 2023-07-13 | 17.49 | $31.12 | 158072 |
| 2023-07-12 | 18.01 | $30.99 | 194168 |
| 2023-07-11 | 18.56 | $30.82 | 178265 |
| 2023-07-10 | 18.66 | $30.43 | 222093 |
| 2023-07-07 | 18.77 | $30.58 | 219763 |
| 2023-07-06 | 18.87 | $30.44 | 304745 |
| 2023-07-05 | 18.89 | $30.75 | 236402 |
| 2023-07-03 | 19.29 | $30.66 | 114000 |
| 2023-06-30 | 19.66 | $30.53 | 238100 |
| 2023-06-29 | 19.92 | $30.33 | 163089 |
| 2023-06-28 | 19.87 | $29.90 | 347259 |
| 2023-06-27 | 19.38 | $29.61 | 411171 |
| 2023-06-26 | 19.04 | $29.99 | 287419 |
| 2023-06-23 | 18.83 | $30.07 | 1.0M |
| 2023-06-22 | 18.68 | $30.52 | 220362 |
| 2023-06-21 | 18.81 | $30.88 | 179700 |
| 2023-06-20 | 19.00 | $30.58 | 215195 |
| 2023-06-16 | 19.00 | $31.05 | 274145 |
| 2023-06-15 | 19.38 | $31.22 | 242200 |
| 2023-06-14 | 19.78 | $30.95 | 336159 |
| 2023-06-13 | 20.13 | $30.33 | 277627 |
| 2023-06-12 | 20.17 | $30.09 | 386900 |
| 2023-06-09 | 19.87 | $30.26 | 233600 |
| 2023-06-08 | 19.71 | $30.20 | 257254 |
| 2023-06-07 | 19.54 | $30.50 | 346060 |
| 2023-06-06 | 19.44 | $30.42 | 321200 |
| 2023-06-05 | 19.10 | $30.36 | 304827 |
| 2023-06-02 | 18.88 | $30.87 | 302108 |
| 2023-06-01 | 18.80 | $30.17 | 268267 |
| 2023-05-31 | 18.24 | $29.79 | 431648 |
| 2023-05-30 | 17.55 | $30.40 | 329000 |
| 2023-05-26 | 17.02 | $31.20 | 331162 |
| 2023-05-25 | 16.78 | $30.63 | 317306 |
| 2023-05-24 | 16.23 | $31.22 | 253727 |
| 2023-05-23 | 15.83 | $31.25 | 290100 |
| 2023-05-22 | 15.54 | $31.25 | 386134 |
| 2023-05-19 | 15.23 | $30.99 | 349923 |
| 2023-05-18 | 14.77 | $30.78 | 343142 |
| 2023-05-17 | 13.93 | $30.23 | 1.1M |
| 2023-05-16 | 12.81 | $30.49 | 798681 |
| 2023-05-15 | 12.07 | $32.34 | 323019 |
| 2023-05-12 | 12.13 | $32.94 | 235861 |
| 2023-05-11 | 12.35 | $32.82 | 308358 |
| 2023-05-10 | 12.40 | $32.38 | 290359 |
| 2023-05-09 | 12.12 | $32.21 | 227744 |
| 2023-05-08 | 11.74 | $32.43 | 354226 |
| 2023-05-05 | 11.33 | $32.19 | 548600 |
| 2023-05-04 | 10.92 | $31.53 | 734374 |
| 2023-05-03 | 10.25 | $32.50 | 384527 |
| 2023-05-02 | 10.25 | $33.45 | 339219 |
| 2023-05-01 | 10.56 | $34.08 | 256449 |
| 2023-04-28 | 10.90 | $34.41 | 271900 |
| 2023-04-27 | 11.08 | $34.40 | 401712 |
| 2023-04-26 | 11.40 | $33.44 | 316160 |
| 2023-04-25 | 11.94 | $33.74 | 265462 |
| 2023-04-24 | 12.36 | $34.37 | 487226 |
| 2023-04-21 | 12.47 | $34.22 | 306400 |
| 2023-04-20 | 12.60 | $34.89 | 212206 |
| 2023-04-19 | 12.36 | $35.06 | 299265 |
| 2023-04-18 | 12.01 | $35.47 | 350000 |
| 2023-04-17 | 11.32 | $35.35 | 440307 |
| 2023-04-14 | 10.64 | $35.14 | 379282 |
| 2023-04-13 | 10.12 | $35.16 | 499900 |
| 2023-04-12 | 9.56 | $33.86 | 460096 |
| 2023-04-11 | 9.53 | $33.81 | 457178 |
| 2023-04-10 | 9.50 | $33.69 | 600300 |
| 2023-04-06 | 9.33 | $33.42 | 1.6M |
| 2023-04-05 | 9.52 | $32.64 | 257060 |
| 2023-04-04 | 9.69 | $32.48 | 279863 |
| 2023-04-03 | 9.98 | $33.12 | 464277 |
| 2023-03-31 | 10.35 | $33.58 | 350228 |
| 2023-03-30 | 10.84 | $33.00 | 257957 |
| 2023-03-29 | 11.22 | $33.03 | 352384 |
| 2023-03-28 | 11.62 | $32.61 | 168148 |
| 2023-03-27 | 11.78 | $32.54 | 273035 |
| 2023-03-24 | 11.95 | $32.49 | 267038 |
| 2023-03-23 | 12.10 | $32.85 | 381170 |
| 2023-03-22 | 12.40 | $33.05 | 364865 |
| 2023-03-21 | 12.92 | $33.64 | 453546 |
| 2023-03-20 | 13.37 | $32.30 | 459501 |
| 2023-03-17 | 13.31 | $30.89 | 697862 |
| 2023-03-16 | 12.49 | $31.46 | 540500 |
| 2023-03-15 | 11.76 | $31.65 | 751484 |
| 2023-03-14 | 11.09 | $33.41 | 305264 |
| 2023-03-13 | 11.20 | $32.92 | 484000 |
| 2023-03-10 | 11.08 | $33.39 | 380900 |
| 2023-03-09 | 11.42 | $34.02 | 326637 |
| 2023-03-08 | 11.87 | $34.83 | 381136 |
| 2023-03-07 | 12.06 | $34.63 | 383822 |
| 2023-03-06 | 12.33 | $35.00 | 457034 |
| 2023-03-03 | 12.49 | $35.63 | 374026 |
| 2023-03-02 | 12.45 | $34.97 | 297701 |
| 2023-03-01 | 12.78 | $34.59 | 241212 |
| 2023-02-28 | 13.01 | $34.69 | 340900 |
| 2023-02-27 | 13.10 | $34.92 | 574100 |
| 2023-02-24 | 13.21 | $34.24 | 554700 |
| 2023-02-23 | 13.69 | $34.35 | 664908 |
| 2023-02-22 | 13.90 | $33.63 | 902400 |
| 2023-02-21 | 14.26 | $34.66 | 908300 |
| 2023-02-17 | 13.40 | $34.92 | 577400 |
| 2023-02-16 | 12.64 | $34.67 | 887200 |
| 2023-02-15 | 11.83 | $34.60 | 693332 |
| 2023-02-14 | 11.05 | $34.94 | 1.5M |
| 2023-02-13 | 9.92 | $33.12 | 613507 |
| 2023-02-10 | 9.60 | $32.75 | 397300 |
| 2023-02-09 | 9.57 | $32.36 | 832100 |
| 2023-02-08 | 9.65 | $30.93 | 239600 |
| 2023-02-07 | 9.94 | $31.30 | 267538 |
| 2023-02-06 | 10.28 | $30.68 | 328276 |
| 2023-02-03 | 10.44 | $30.58 | 524053 |
| 2023-02-02 | 10.61 | $31.47 | 313671 |
| 2023-02-01 | 11.08 | $31.54 | 242400 |
| 2023-01-31 | 11.57 | $31.10 | 219938 |
| 2023-01-30 | 11.72 | $30.48 | 275013 |
| 2023-01-27 | 11.82 | $30.30 | 494761 |
| 2023-01-26 | 11.66 | $30.73 | 445035 |
| 2023-01-25 | 11.49 | $30.52 | 626848 |
| 2023-01-24 | 11.25 | $30.74 | 381000 |
| 2023-01-23 | 11.42 | $31.61 | 486500 |
| 2023-01-20 | 11.97 | $32.38 | 346006 |
| 2023-01-19 | 12.46 | $31.82 | 242800 |
| 2023-01-18 | 12.81 | $31.51 | 350904 |
| 2023-01-17 | 13.31 | $31.94 | 287904 |
| 2023-01-13 | 13.74 | $31.71 | 263777 |
| 2023-01-12 | 13.96 | $31.73 | 310900 |
| 2023-01-11 | 14.17 | $30.99 | 486420 |
| 2023-01-10 | 14.14 | $31.44 | 302055 |
| 2023-01-09 | 14.11 | $30.72 | 474600 |
| 2023-01-06 | 13.89 | $30.07 | 440917 |
| 2023-01-05 | 13.43 | $29.77 | 635871 |
| 2023-01-04 | 12.73 | $30.15 | 952531 |
| 2023-01-03 | 12.00 | $30.69 | 728500 |
| 2022-12-30 | 11.63 | $32.69 | 540921 |
| 2022-12-29 | 11.82 | $33.22 | 351191 |
| 2022-12-28 | 12.21 | $33.12 | 627400 |
| 2022-12-27 | 12.63 | $34.99 | 384912 |
| 2022-12-23 | 12.69 | $34.49 | 423700 |
| 2022-12-22 | 13.07 | $34.11 | 294553 |
| 2022-12-21 | 13.48 | $35.03 | 373618 |
| 2022-12-20 | 13.75 | $34.32 | 377619 |
| 2022-12-19 | 14.25 | $33.50 | 555388 |
| 2022-12-16 | 14.79 | $34.71 | 408100 |
| 2022-12-15 | 14.96 | $35.33 | 335920 |
| 2022-12-14 | 15.07 | $35.01 | 459600 |
| 2022-12-13 | 15.02 | $36.41 | 541919 |
| 2022-12-12 | 14.57 | $35.94 | 423458 |
| 2022-12-09 | 14.43 | $34.50 | 276747 |
| 2022-12-08 | 14.66 | $34.53 | 356414 |
| 2022-12-07 | 14.91 | $34.38 | 485720 |
| 2022-12-06 | 15.18 | $34.63 | 697300 |
| 2022-12-05 | 15.46 | $36.30 | 473900 |
| 2022-12-02 | 15.02 | $36.44 | 560906 |
| 2022-12-01 | 14.79 | $37.20 | 717561 |
| 2022-11-30 | 14.09 | $37.62 | 705164 |
| 2022-11-29 | 13.45 | $37.19 | 672915 |
| 2022-11-28 | 12.87 | $36.10 | 635310 |
| 2022-11-25 | 12.49 | $36.81 | 774200 |
| 2022-11-23 | 11.64 | $37.96 | 1.3M |
| 2022-11-22 | 10.75 | $35.57 | 793410 |
| 2022-11-21 | 10.30 | $34.45 | 758244 |
| 2022-11-18 | 10.28 | $33.31 | 905829 |
| 2022-11-17 | 10.43 | $33.60 | 775200 |
| 2022-11-16 | 10.75 | $32.16 | 980200 |
| 2022-11-15 | 11.27 | $33.26 | 1.8M |
| 2022-11-14 | 11.82 | $34.84 | 898600 |
| 2022-11-11 | 11.59 | $34.01 | 471400 |
| 2022-11-10 | 11.53 | $34.33 | 606769 |
| 2022-11-09 | 11.64 | $32.60 | 568518 |
| 2022-11-08 | 11.75 | $34.66 | 572775 |
| 2022-11-07 | 11.12 | $34.75 | 887548 |
| 2022-11-04 | 10.55 | $33.44 | 537208 |
| 2022-11-03 | 10.26 | $32.93 | 364549 |
| 2022-11-02 | 10.26 | $32.28 | 791758 |
| 2022-11-01 | 10.24 | $31.85 | 455516 |
| 2022-10-31 | 10.59 | $31.25 | 650200 |
| 2022-10-28 | 11.15 | $30.80 | 936424 |
| 2022-10-27 | 11.68 | $32.36 | 647919 |
| 2022-10-26 | 11.82 | $33.04 | 827763 |
| 2022-10-25 | 11.54 | $34.46 | 952100 |
| 2022-10-24 | 11.24 | $32.22 | 932994 |
| 2022-10-21 | 11.57 | $30.78 | 197400 |
| 2022-10-20 | 11.76 | $30.44 | 280577 |
| 2022-10-19 | 11.96 | $30.49 | 239331 |
| 2022-10-18 | 12.24 | $31.47 | 373800 |
| 2022-10-17 | 12.70 | $31.61 | 398097 |
| 2022-10-14 | 13.32 | $30.26 | 240332 |
| 2022-10-13 | 13.51 | $30.61 | 399346 |
| 2022-10-12 | 13.71 | $29.77 | 218993 |
| 2022-10-11 | 13.55 | $29.07 | 529700 |
| 2022-10-10 | 13.18 | $29.59 | 262174 |
| 2022-10-07 | 13.11 | $30.22 | 523299 |
| 2022-10-06 | 13.12 | $29.90 | 398416 |
| 2022-10-05 | 13.10 | $30.44 | 586167 |
| 2022-10-04 | 13.08 | $31.53 | 700035 |
| 2022-10-03 | 13.43 | $32.07 | 452923 |
| 2022-09-30 | 13.96 | $31.67 | 628622 |
| 2022-09-29 | 14.52 | $31.92 | 928092 |
| 2022-09-28 | 15.01 | $32.86 | 1.3M |
| 2022-09-27 | 15.53 | $30.35 | 553700 |
| 2022-09-26 | 15.09 | $28.68 | 708395 |
| 2022-09-23 | 14.24 | $28.43 | 1.1M |
| 2022-09-22 | 13.34 | $31.20 | 319526 |
| 2022-09-21 | 13.11 | $32.08 | 493700 |
| 2022-09-20 | 13.15 | $32.83 | 381323 |
| 2022-09-19 | 13.34 | $33.34 | 1.2M |
| 2022-09-16 | 13.54 | $32.13 | 1.1M |
| 2022-09-15 | 14.18 | $34.38 | 473518 |
| 2022-09-14 | 14.20 | $35.24 | 786917 |
| 2022-09-13 | 14.22 | $33.14 | 371388 |
| 2022-09-12 | 14.85 | $33.50 | 441500 |
| 2022-09-09 | 15.44 | $33.34 | 391726 |
| 2022-09-08 | 16.16 | $31.60 | 340800 |
| 2022-09-07 | 16.45 | $31.31 | 647884 |
| 2022-09-06 | 16.70 | $33.52 | 537430 |
| 2022-09-02 | 17.17 | $33.62 | 460289 |
| 2022-09-01 | 17.66 | $32.90 | 426532 |
| 2022-08-31 | 18.37 | $33.07 | 546100 |
| 2022-08-30 | 19.11 | $34.03 | 523200 |
| 2022-08-29 | 19.24 | $35.19 | 556408 |
| 2022-08-26 | 19.24 | $34.70 | 568963 |
| 2022-08-25 | 19.40 | $35.56 | 709088 |
| 2022-08-24 | 19.33 | $35.76 | 1.1M |
| 2022-08-23 | 19.11 | $33.66 | 1.0M |
| 2022-08-22 | 19.36 | $35.30 | 433586 |
| 2022-08-19 | 19.07 | $35.02 | 366700 |
| 2022-08-18 | 18.76 | $35.95 | 425159 |
| 2022-08-17 | 18.02 | $35.40 | 368601 |
| 2022-08-16 | 17.34 | $35.58 | 481139 |
| 2022-08-15 | 16.63 | $34.43 | 444949 |
| 2022-08-12 | 16.34 | $35.25 | 317962 |
| 2022-08-11 | 15.77 | $34.78 | 476032 |
| 2022-08-10 | 14.94 | $33.83 | 405517 |
| 2022-08-09 | 14.37 | $32.91 | 387800 |
| 2022-08-08 | 14.05 | $31.68 | 265571 |
| 2022-08-05 | 14.08 | $30.83 | 186700 |
| 2022-08-04 | 14.41 | $30.34 | 706250 |
| 2022-08-03 | 14.75 | $32.45 | 386614 |
| 2022-08-02 | 13.82 | $31.84 | 171100 |
| 2022-08-01 | 12.97 | $31.76 | 299567 |
| 2022-07-29 | 12.10 | $31.86 | 480408 |
| 2022-07-28 | 11.20 | $31.45 | 382455 |
| 2022-07-27 | 10.32 | $30.86 | 404546 |
| 2022-07-26 | 9.61 | $30.88 | 490759 |
| 2022-07-25 | 8.89 | $30.32 | 584821 |
| 2022-07-22 | 8.25 | $29.13 | 222518 |
| 2022-07-21 | 7.87 | $29.50 | 237421 |
| 2022-07-20 | 7.55 | $29.55 | 481031 |
| 2022-07-19 | 7.21 | $28.58 | 239945 |
| 2022-07-18 | 7.18 | $27.94 | 428400 |
| 2022-07-15 | 7.15 | $27.53 | 269891 |
| 2022-07-14 | 7.52 | $26.42 | 231200 |
| 2022-07-13 | 7.61 | $26.93 | 306543 |
| 2022-07-12 | 7.85 | $26.10 | 422648 |
| 2022-07-11 | 8.00 | $27.74 | 262113 |
| 2022-07-08 | 8.23 | $28.00 | 225600 |
| 2022-07-07 | 8.52 | $27.55 | 338393 |
| 2022-07-06 | 8.93 | $25.74 | 405645 |
| 2022-07-05 | 9.00 | $26.65 | 420077 |
| 2022-07-01 | 9.41 | $27.14 | 505200 |
| 2022-06-30 | 9.84 | $27.39 | 458246 |
| 2022-06-29 | 10.00 | $27.21 | 429513 |
| 2022-06-28 | 10.15 | $27.67 | 659616 |
| 2022-06-27 | 10.20 | $28.72 | 680807 |
| 2022-06-24 | 10.04 | $27.88 | 4.1M |
| 2022-06-23 | 9.93 | $27.51 | 927827 |
| 2022-06-22 | 10.08 | $25.23 | 530705 |
| 2022-06-21 | 10.39 | $26.01 | 786300 |
| 2022-06-17 | 10.86 | $24.21 | 568651 |
| 2022-06-16 | 10.67 | $24.24 | 642300 |
| 2022-06-15 | 10.58 | $25.26 | 502184 |
| 2022-06-14 | 10.66 | $24.92 | 618115 |
| 2022-06-13 | 10.77 | $24.73 | 862128 |
| 2022-06-10 | 10.91 | $26.74 | 850000 |
| 2022-06-09 | 11.39 | $26.58 | 1.6M |
| 2022-06-08 | 11.87 | $29.01 | 1.8M |
| 2022-06-07 | 11.76 | $32.02 | 1.1M |
| 2022-06-06 | 10.90 | $32.63 | 1.7M |
| 2022-06-03 | 9.94 | $29.74 | 606500 |
| 2022-06-02 | 9.64 | $30.04 | 1.8M |
| 2022-06-01 | 9.32 | $27.88 | 405500 |
| 2022-05-31 | 9.77 | $26.82 | 467537 |
| 2022-05-27 | 10.16 | $27.65 | 316500 |
| 2022-05-26 | 10.57 | $27.80 | 257300 |
| 2022-05-25 | 10.91 | $27.64 | 317040 |
| 2022-05-24 | 11.48 | $26.54 | 309300 |
| 2022-05-23 | 11.85 | $28.13 | 499700 |
| 2022-05-20 | 12.26 | $28.05 | 382887 |
| 2022-05-19 | 12.70 | $27.87 | 246700 |
| 2022-05-18 | 13.24 | $27.68 | 439581 |
| 2022-05-17 | 13.82 | $29.06 | 371653 |
| 2022-05-16 | 14.09 | $28.89 | 765400 |
| 2022-05-13 | 14.39 | $27.16 | 812721 |
| 2022-05-12 | 15.00 | $25.53 | 399608 |
| 2022-05-11 | 15.04 | $26.06 | 866438 |
| 2022-05-10 | 15.07 | $25.91 | 538545 |
| 2022-05-09 | 15.33 | $25.29 | 942126 |
| 2022-05-06 | 15.61 | $28.41 | 399500 |
| 2022-05-05 | 16.11 | $28.73 | 431031 |
| 2022-05-04 | 16.43 | $29.59 | 520940 |
| 2022-05-03 | 16.51 | $29.55 | 585600 |
| 2022-05-02 | 16.79 | $28.47 | 353327 |
| 2022-04-29 | 17.26 | $28.10 | 526038 |
| 2022-04-28 | 17.72 | $28.79 | 618337 |
| 2022-04-27 | 18.10 | $29.50 | 993312 |
| 2022-04-26 | 18.51 | $27.20 | 535300 |
| 2022-04-25 | 19.45 | $25.93 | 702000 |
| 2022-04-22 | 20.06 | $26.03 | 605384 |
| 2022-04-21 | 20.98 | $27.46 | 643541 |
| 2022-04-20 | 21.82 | $28.74 | 897042 |
| 2022-04-19 | 22.68 | $29.28 | 943920 |
| 2022-04-18 | 23.09 | $31.80 | 534822 |
| 2022-04-14 | 22.31 | $31.95 | 524500 |
| 2022-04-13 | 21.62 | $30.49 | 529400 |
| 2022-04-12 | 21.27 | $28.95 | 357709 |
| 2022-04-11 | 21.21 | $29.20 | 607900 |
| 2022-04-08 | 21.14 | $28.92 | 359907 |
| 2022-04-07 | 20.79 | $28.95 | 566512 |
| 2022-04-06 | 20.41 | $29.39 | 658900 |
| 2022-04-05 | 19.55 | $29.40 | 624911 |
| 2022-04-04 | 18.68 | $28.32 | 523287 |
| 2022-04-01 | 17.83 | $29.30 | 695300 |
| 2022-03-31 | 16.75 | $28.52 | 608651 |
| 2022-03-30 | 15.75 | $27.98 | 524168 |
| 2022-03-29 | 14.90 | $27.24 | 805634 |
| 2022-03-28 | 14.20 | $27.93 | 745268 |
| 2022-03-25 | 12.71 | $28.77 | 1.6M |
| 2022-03-24 | 11.14 | $26.04 | 528700 |
| 2022-03-23 | 10.18 | $25.11 | 439800 |
| 2022-03-22 | 9.40 | $24.02 | 289034 |
| 2022-03-21 | 8.87 | $23.99 | 766300 |
| 2022-03-18 | 8.36 | $22.18 | 231000 |
| 2022-03-17 | 8.41 | $22.39 | 194416 |
| 2022-03-16 | 8.40 | $21.35 | 230600 |
| 2022-03-15 | 8.68 | $20.78 | 265700 |
| 2022-03-14 | 9.05 | $20.02 | 444549 |
| 2022-03-11 | 9.25 | $20.92 | 209908 |
| 2022-03-10 | 9.67 | $21.44 | 257876 |
| 2022-03-09 | 10.07 | $21.60 | 325146 |
| 2022-03-08 | 10.36 | $22.09 | 484044 |
| 2022-03-07 | 10.66 | $21.29 | 571300 |
| 2022-03-04 | 11.21 | $20.05 | 1.0M |
| 2022-03-03 | 11.58 | $21.64 | 726100 |
| 2022-03-02 | 11.88 | $22.86 | 787800 |
| 2022-03-01 | 12.18 | $23.39 | 506062 |
| 2022-02-28 | 11.88 | $24.70 | 1.2M |
| 2022-02-25 | 11.08 | $23.60 | 500946 |
| 2022-02-24 | 10.72 | $22.73 | 580112 |
| 2022-02-23 | 10.63 | $21.83 | 1.1M |
| 2022-02-22 | 10.38 | $23.13 | 1.0M |
| 2022-02-18 | 10.27 | $21.41 | 372200 |
| 2022-02-17 | 10.69 | $22.18 | 485901 |
| 2022-02-16 | 10.84 | $22.49 | 945814 |
| 2022-02-15 | 11.00 | $20.13 | 725500 |
| 2022-02-14 | 11.44 | $21.90 | 367100 |
| 2022-02-11 | 11.64 | $21.45 | 399000 |
| 2022-02-10 | 11.97 | $20.83 | 281200 |
| 2022-02-09 | 12.56 | $20.21 | 267443 |
| 2022-02-08 | 13.11 | $20.86 | 159400 |
| 2022-02-07 | 13.64 | $20.83 | 209436 |
| 2022-02-04 | 14.30 | $20.71 | 415373 |
| 2022-02-03 | 14.99 | $21.04 | 215143 |
| 2022-02-02 | 15.60 | $21.19 | 392500 |
| 2022-02-01 | 16.23 | $20.09 | 220588 |
| 2022-01-31 | 16.81 | $19.65 | 761860 |
| 2022-01-28 | 17.35 | $20.86 | 803800 |
| 2022-01-27 | 18.21 | $21.67 | 1.1M |
| 2022-01-26 | 19.12 | $19.18 | 645600 |
| 2022-01-25 | 19.46 | $18.99 | 380443 |
| 2022-01-24 | 19.64 | $18.00 | 929149 |
| 2022-01-21 | 19.32 | $18.47 | 989434 |
| 2022-01-20 | 19.34 | $19.21 | 980500 |
| 2022-01-19 | 19.72 | $20.96 | 893041 |
| 2022-01-18 | 20.53 | $22.69 | 1.2M |
| 2022-01-14 | 21.05 | $24.90 | 417402 |
| 2022-01-13 | 20.18 | $24.88 | 1.2M |
| 2022-01-12 | 19.27 | $24.92 | 1.1M |
| 2022-01-11 | 18.48 | $24.45 | 1.0M |
| 2022-01-10 | 17.84 | $23.70 | 804380 |
| 2022-01-07 | 17.50 | $21.89 | 210311 |
| 2022-01-06 | 17.92 | $21.17 | 182717 |
| 2022-01-05 | 18.78 | $21.43 | 279037 |
| 2022-01-04 | 19.54 | $21.64 | 236610 |
| 2022-01-03 | 20.20 | $22.20 | 376160 |
| 2021-12-31 | 20.68 | $23.49 | 87400 |
| 2021-12-30 | 20.37 | $22.97 | 75302 |
| 2021-12-29 | 20.27 | $22.68 | 68300 |
| 2021-12-28 | 20.26 | $22.22 | 123849 |
| 2021-12-27 | 20.30 | $22.88 | 125000 |
| 2021-12-23 | 20.11 | $22.76 | 179900 |
| 2021-12-22 | 19.98 | $21.99 | 82700 |
| 2021-12-21 | 20.30 | $21.56 | 113500 |
| 2021-12-20 | 20.76 | $21.42 | 79343 |
| 2021-12-17 | 21.38 | $20.69 | 79735 |
| 2021-12-16 | 22.08 | $20.98 | 110400 |
| 2021-12-15 | 22.82 | $20.25 | 176409 |
| 2021-12-14 | 23.79 | $19.83 | 143500 |
| 2021-12-13 | 24.89 | $20.16 | 196423 |
| 2021-12-10 | 26.19 | $21.40 | 94500 |
| 2021-12-09 | 26.95 | $21.36 | 99600 |
| 2021-12-08 | 27.76 | $21.49 | 148144 |
| 2021-12-07 | 28.60 | $21.45 | 195563 |
| 2021-12-06 | 29.53 | $19.82 | 302901 |
| 2021-12-03 | 31.04 | $20.85 | 191040 |
| 2021-12-02 | 32.22 | $21.66 | 185400 |
| 2021-12-01 | 33.35 | $20.80 | 505784 |
| 2021-11-30 | 34.54 | $24.20 | 331612 |
| 2021-11-29 | 33.84 | $24.94 | 584814 |
| 2021-11-26 | 32.81 | $23.58 | 152612 |
| 2021-11-24 | 32.28 | $23.34 | 270244 |
| 2021-11-23 | 31.77 | $23.05 | 489200 |
| 2021-11-22 | 31.24 | $23.33 | 297334 |
| 2021-11-19 | 30.68 | $21.94 | 90500 |
| 2021-11-18 | 30.87 | $22.10 | 124354 |
| 2021-11-17 | 31.00 | $22.78 | 177000 |
| 2021-11-16 | 30.62 | $22.60 | 375300 |
| 2021-11-15 | 30.42 | $21.11 | 155800 |
| 2021-11-12 | 31.02 | $21.57 | 104229 |
| 2021-11-11 | 31.34 | $21.05 | 95600 |
| 2021-11-10 | 31.94 | $20.44 | 91100 |
| 2021-11-09 | 32.83 | $20.53 | 38702 |
| 2021-11-08 | 33.68 | $20.76 | 55200 |
| 2021-11-05 | 34.55 | $20.22 | 74105 |
| 2021-11-04 | 35.53 | $20.99 | 112542 |
| 2021-11-03 | 36.21 | $20.00 | 108118 |
| 2021-11-02 | 37.05 | $20.53 | 77642 |
| 2021-11-01 | 37.08 | $20.31 | 158929 |
| 2021-10-29 | 37.11 | $20.34 | 68639 |
| 2021-10-28 | 37.29 | $19.54 | 38000 |
| 2021-10-27 | 37.90 | $19.54 | 84230 |
| 2021-10-26 | 38.54 | $19.48 | 151853 |
| 2021-10-25 | 39.21 | $19.86 | 155039 |
| 2021-10-22 | 39.27 | $19.72 | 112536 |
| 2021-10-21 | 39.39 | $19.78 | 113708 |
| 2021-10-20 | 39.43 | $20.34 | 146200 |
| 2021-10-19 | 39.35 | $20.27 | 208120 |
| 2021-10-18 | 38.95 | $20.50 | 382026 |
| 2021-10-15 | 38.53 | $18.98 | 84300 |
| 2021-10-14 | 38.75 | $18.75 | 73700 |
| 2021-10-13 | 39.15 | $18.30 | 76400 |
| 2021-10-12 | 39.63 | $18.60 | 83506 |
| 2021-10-11 | 39.78 | $19.20 | 50000 |
| 2021-10-08 | 39.40 | $19.05 | 52100 |
| 2021-10-07 | 39.01 | $18.83 | 159900 |
| 2021-10-06 | 38.66 | $19.90 | 134503 |
| 2021-10-05 | 37.80 | $19.49 | 181203 |
| 2021-10-04 | 37.03 | $18.94 | 131600 |
| 2021-10-01 | 36.44 | $19.27 | 306800 |
| 2021-09-30 | 35.82 | $18.00 | 93026 |
| 2021-09-29 | 35.66 | $17.16 | 78730 |
| 2021-09-28 | 35.80 | $17.53 | 98200 |
| 2021-09-27 | 35.78 | $17.93 | 126247 |
| 2021-09-24 | 35.69 | $17.52 | 39907 |
| 2021-09-23 | 36.01 | $17.45 | 93100 |
| 2021-09-22 | 36.07 | $17.22 | 37400 |
| 2021-09-21 | 36.24 | $16.82 | 39511 |
| 2021-09-20 | 36.68 | $16.19 | 137932 |
| 2021-09-17 | 37.14 | $16.96 | 117500 |
| 2021-09-16 | 36.64 | $16.90 | 92939 |
| 2021-09-15 | 36.29 | $16.30 | 71621 |
| 2021-09-14 | 36.14 | $16.34 | 55224 |
| 2021-09-13 | 35.99 | $16.23 | 68614 |
| 2021-09-10 | 35.83 | $16.17 | 112900 |
| 2021-09-09 | 35.74 | $15.54 | 24100 |
| 2021-09-08 | 35.96 | $15.24 | 16822 |
| 2021-09-07 | 36.32 | $15.37 | 37600 |
| 2021-09-03 | 36.59 | $15.29 | 74830 |
| 2021-09-02 | 36.93 | $15.39 | 81545 |
| 2021-09-01 | 37.29 | $14.97 | 83938 |
| 2021-08-31 | 37.99 | $15.45 | 82043 |
| 2021-08-30 | 38.44 | $15.70 | 60121 |
| 2021-08-27 | 38.42 | $15.45 | 37800 |
| 2021-08-26 | 38.51 | $15.58 | 18014 |
| 2021-08-25 | 38.35 | $15.31 | 55800 |
| 2021-08-24 | 38.21 | $15.76 | 51446 |
| 2021-08-23 | 37.96 | $15.37 | 43838 |
| 2021-08-20 | 37.84 | $14.53 | 61800 |
| 2021-08-19 | 37.92 | $14.59 | 67731 |
| 2021-08-18 | 38.00 | $14.95 | 98517 |
| 2021-08-17 | 37.91 | $14.66 | 315927 |
| 2021-08-16 | 37.91 | $15.84 | 125535 |
| 2021-08-13 | 37.15 | $14.98 | 81000 |
| 2021-08-12 | 36.57 | $14.31 | 48500 |
| 2021-08-11 | 36.17 | $14.11 | 37208 |
| 2021-08-10 | 35.83 | $13.61 | 46407 |
| 2021-08-09 | 35.59 | $13.89 | 55400 |
| 2021-08-06 | 34.89 | $13.73 | 33433 |
| 2021-08-05 | 34.24 | $13.04 | 16526 |
| 2021-08-04 | 33.77 | $13.23 | 18500 |
| 2021-08-03 | 33.22 | $13.35 | 35112 |
| 2021-08-02 | 32.65 | $13.63 | 38148 |
| 2021-07-30 | 31.81 | $13.45 | 49300 |
| 2021-07-29 | 30.96 | $13.30 | 16800 |
| 2021-07-28 | 30.10 | $13.10 | 14100 |
| 2021-07-27 | 29.23 | $13.07 | 79733 |
| 2021-07-26 | 28.33 | $13.47 | 26108 |
| 2021-07-23 | 27.08 | $13.54 | 32200 |
| 2021-07-22 | 25.76 | $13.66 | 24500 |
| 2021-07-21 | 24.32 | $13.66 | 77408 |
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