Is Gladstone Capital Corporation (GLAD) a Buy, Sell, or Hold?
Enter your email address below for free access to our Gladstone Capital Corporation (GLAD) research center and poll results.
NASDAQ : GLAD
Gladstone Capital Corporation — Technical Indicators
$19.13 USD
-$0.4 (-2.05%)
- Volume
- 144.17K
- Average Volume
- 173.31K
- Market Capitalization
- $432.21M
- P/E Ratio
- 10.18
- Dividend Yield
- 9.30%
- Price Target
- $21.00
- Year High
- $29.15
- Year Low
- $16.54
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.02
- Current Ratio
- $0.25
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
19.50
2026-07-22
Close Price
$19.13
Vol: 144214
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
17.45
Average
22.05
Maximum
29.46
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 19.50 | $19.13 | 144214 |
| 2026-07-21 | 19.48 | $19.53 | 179034 |
| 2026-07-20 | 19.43 | $19.66 | 223224 |
| 2026-07-17 | 19.38 | $19.91 | 184400 |
| 2026-07-16 | 19.33 | $20.20 | 118932 |
| 2026-07-15 | 19.28 | $19.93 | 218011 |
| 2026-07-14 | 19.24 | $19.80 | 156805 |
| 2026-07-13 | 19.22 | $19.82 | 141417 |
| 2026-07-10 | 19.21 | $19.75 | 175094 |
| 2026-07-09 | 19.19 | $19.41 | 127639 |
| 2026-07-08 | 19.18 | $19.40 | 130900 |
| 2026-07-07 | 19.16 | $19.36 | 111197 |
| 2026-07-06 | 19.15 | $19.70 | 148914 |
| 2026-07-02 | 19.14 | $19.54 | 124204 |
| 2026-07-01 | 19.11 | $19.70 | 186535 |
| 2026-06-30 | 19.10 | $19.42 | 199642 |
| 2026-06-29 | 19.10 | $19.45 | 215756 |
| 2026-06-26 | 19.10 | $18.96 | 129200 |
| 2026-06-25 | 19.12 | $18.74 | 159200 |
| 2026-06-24 | 19.15 | $18.56 | 141749 |
| 2026-06-23 | 19.18 | $18.78 | 152434 |
| 2026-06-22 | 19.19 | $18.46 | 204300 |
| 2026-06-18 | 19.22 | $18.69 | 303800 |
| 2026-06-17 | 19.23 | $18.94 | 255232 |
| 2026-06-16 | 19.23 | $19.28 | 180091 |
| 2026-06-15 | 19.23 | $19.11 | 184303 |
| 2026-06-12 | 19.23 | $19.39 | 154228 |
| 2026-06-11 | 19.23 | $19.49 | 112838 |
| 2026-06-10 | 19.22 | $19.46 | 161404 |
| 2026-06-09 | 19.23 | $19.13 | 118380 |
| 2026-06-08 | 19.24 | $18.95 | 174507 |
| 2026-06-05 | 19.29 | $19.19 | 125913 |
| 2026-06-04 | 19.33 | $19.55 | 130000 |
| 2026-06-03 | 19.31 | $18.92 | 134549 |
| 2026-06-02 | 19.34 | $19.47 | 110557 |
| 2026-06-01 | 19.33 | $19.55 | 133279 |
| 2026-05-29 | 19.32 | $19.37 | 215100 |
| 2026-05-28 | 19.30 | $19.35 | 163206 |
| 2026-05-27 | 19.25 | $19.35 | 186680 |
| 2026-05-26 | 19.22 | $19.12 | 251752 |
| 2026-05-22 | 19.18 | $18.95 | 198600 |
| 2026-05-21 | 19.15 | $19.15 | 147927 |
| 2026-05-20 | 19.11 | $18.92 | 136783 |
| 2026-05-19 | 19.10 | $18.99 | 290093 |
| 2026-05-18 | 19.09 | $19.14 | 185431 |
| 2026-05-15 | 19.09 | $19.21 | 104400 |
| 2026-05-14 | 19.09 | $19.35 | 125843 |
| 2026-05-13 | 19.07 | $19.23 | 139000 |
| 2026-05-12 | 19.06 | $19.63 | 149283 |
| 2026-05-11 | 19.01 | $19.36 | 168914 |
| 2026-05-08 | 18.94 | $19.97 | 149721 |
| 2026-05-07 | 18.83 | $19.99 | 281600 |
| 2026-05-06 | 18.70 | $19.21 | 246130 |
| 2026-05-05 | 18.66 | $19.48 | 115656 |
| 2026-05-04 | 18.61 | $19.36 | 157452 |
| 2026-05-01 | 18.55 | $19.26 | 192400 |
| 2026-04-30 | 18.49 | $18.90 | 158600 |
| 2026-04-29 | 18.42 | $18.41 | 154525 |
| 2026-04-28 | 18.36 | $18.67 | 136861 |
| 2026-04-27 | 18.29 | $18.41 | 209500 |
| 2026-04-24 | 18.19 | $18.32 | 211303 |
| 2026-04-23 | 18.14 | $18.32 | 341900 |
| 2026-04-22 | 18.09 | $18.88 | 250636 |
| 2026-04-21 | 18.00 | $18.74 | 153840 |
| 2026-04-20 | 17.95 | $19.14 | 220500 |
| 2026-04-17 | 17.87 | $19.22 | 201205 |
| 2026-04-16 | 17.81 | $18.88 | 136589 |
| 2026-04-15 | 17.77 | $19.11 | 195803 |
| 2026-04-14 | 17.72 | $18.56 | 210061 |
| 2026-04-13 | 17.68 | $18.05 | 159210 |
| 2026-04-10 | 17.65 | $17.63 | 251815 |
| 2026-04-09 | 17.65 | $17.44 | 547389 |
| 2026-04-08 | 17.68 | $18.44 | 244104 |
| 2026-04-07 | 17.66 | $18.36 | 176289 |
| 2026-04-06 | 17.64 | $18.34 | 164551 |
| 2026-04-02 | 17.63 | $17.90 | 226595 |
| 2026-04-01 | 17.65 | $17.48 | 192818 |
| 2026-03-31 | 17.71 | $17.35 | 194632 |
| 2026-03-30 | 17.77 | $17.17 | 193858 |
| 2026-03-27 | 17.83 | $16.55 | 279437 |
| 2026-03-26 | 17.91 | $17.14 | 191042 |
| 2026-03-25 | 17.99 | $17.37 | 188797 |
| 2026-03-24 | 18.05 | $17.13 | 254751 |
| 2026-03-23 | 18.10 | $17.65 | 396809 |
| 2026-03-20 | 18.12 | $17.57 | 575426 |
| 2026-03-19 | 18.16 | $18.11 | 327900 |
| 2026-03-18 | 18.17 | $18.03 | 223164 |
| 2026-03-17 | 18.20 | $18.03 | 283745 |
| 2026-03-16 | 18.22 | $17.80 | 245700 |
| 2026-03-13 | 18.26 | $17.51 | 311553 |
| 2026-03-12 | 18.32 | $17.66 | 200486 |
| 2026-03-11 | 18.38 | $17.99 | 152224 |
| 2026-03-10 | 18.43 | $18.08 | 134833 |
| 2026-03-09 | 18.47 | $17.91 | 246300 |
| 2026-03-06 | 18.53 | $18.15 | 200150 |
| 2026-03-05 | 18.58 | $18.34 | 236730 |
| 2026-03-04 | 18.69 | $18.61 | 126510 |
| 2026-03-03 | 18.76 | $18.52 | 185800 |
| 2026-03-02 | 18.85 | $18.46 | 208532 |
| 2026-02-27 | 18.95 | $18.20 | 298400 |
| 2026-02-26 | 19.08 | $18.71 | 201004 |
| 2026-02-25 | 19.16 | $18.49 | 198112 |
| 2026-02-24 | 19.27 | $18.12 | 196527 |
| 2026-02-23 | 19.38 | $18.10 | 183900 |
| 2026-02-20 | 19.51 | $18.39 | 271800 |
| 2026-02-19 | 19.64 | $18.28 | 255500 |
| 2026-02-18 | 19.78 | $18.59 | 215808 |
| 2026-02-17 | 19.89 | $18.53 | 246988 |
| 2026-02-13 | 20.02 | $18.54 | 233400 |
| 2026-02-12 | 20.16 | $18.78 | 149244 |
| 2026-02-11 | 20.28 | $18.83 | 290729 |
| 2026-02-10 | 20.37 | $18.96 | 236400 |
| 2026-02-09 | 20.47 | $18.90 | 243479 |
| 2026-02-06 | 20.58 | $19.02 | 413321 |
| 2026-02-05 | 20.66 | $19.28 | 377234 |
| 2026-02-04 | 20.71 | $20.44 | 233700 |
| 2026-02-03 | 20.73 | $20.02 | 224200 |
| 2026-02-02 | 20.77 | $20.28 | 194000 |
| 2026-01-30 | 20.79 | $20.61 | 142441 |
| 2026-01-29 | 20.80 | $20.68 | 119015 |
| 2026-01-28 | 20.79 | $20.41 | 167698 |
| 2026-01-27 | 20.79 | $20.59 | 138900 |
| 2026-01-26 | 20.78 | $20.43 | 189800 |
| 2026-01-23 | 20.78 | $20.63 | 170749 |
| 2026-01-22 | 20.75 | $21.08 | 116071 |
| 2026-01-21 | 20.72 | $21.06 | 185229 |
| 2026-01-20 | 20.70 | $20.82 | 239214 |
| 2026-01-16 | 20.70 | $21.12 | 129800 |
| 2026-01-15 | 20.69 | $21.23 | 111900 |
| 2026-01-14 | 20.69 | $21.15 | 225254 |
| 2026-01-13 | 20.69 | $20.72 | 154100 |
| 2026-01-12 | 20.72 | $21.02 | 113364 |
| 2026-01-09 | 20.74 | $20.91 | 136521 |
| 2026-01-08 | 20.77 | $20.80 | 141049 |
| 2026-01-07 | 20.80 | $20.16 | 359600 |
| 2026-01-06 | 20.85 | $20.93 | 145300 |
| 2026-01-05 | 20.86 | $20.84 | 148349 |
| 2026-01-02 | 20.88 | $20.69 | 146800 |
| 2025-12-31 | 20.91 | $20.66 | 141600 |
| 2025-12-30 | 20.92 | $20.63 | 183669 |
| 2025-12-29 | 20.93 | $20.24 | 323480 |
| 2025-12-26 | 20.98 | $20.52 | 147600 |
| 2025-12-24 | 21.01 | $20.36 | 94120 |
| 2025-12-23 | 21.04 | $20.09 | 360900 |
| 2025-12-22 | 21.06 | $20.38 | 175122 |
| 2025-12-19 | 21.06 | $20.64 | 228128 |
| 2025-12-18 | 21.03 | $20.83 | 195142 |
| 2025-12-17 | 21.01 | $21.08 | 157634 |
| 2025-12-16 | 20.95 | $21.08 | 110354 |
| 2025-12-15 | 20.83 | $21.12 | 133600 |
| 2025-12-12 | 20.74 | $21.45 | 107500 |
| 2025-12-11 | 20.64 | $21.40 | 107500 |
| 2025-12-10 | 20.54 | $21.41 | 115820 |
| 2025-12-09 | 20.44 | $21.41 | 112879 |
| 2025-12-08 | 20.33 | $21.24 | 106800 |
| 2025-12-05 | 20.23 | $21.20 | 116149 |
| 2025-12-04 | 20.13 | $21.16 | 99829 |
| 2025-12-03 | 20.03 | $21.20 | 107400 |
| 2025-12-02 | 19.92 | $20.93 | 94742 |
| 2025-12-01 | 19.85 | $20.87 | 184107 |
| 2025-11-28 | 19.77 | $21.23 | 93000 |
| 2025-11-26 | 19.67 | $21.11 | 176235 |
| 2025-11-25 | 19.58 | $20.93 | 248850 |
| 2025-11-24 | 19.53 | $20.54 | 186608 |
| 2025-11-21 | 19.48 | $20.31 | 220957 |
| 2025-11-20 | 19.45 | $20.15 | 288100 |
| 2025-11-19 | 19.43 | $20.31 | 648100 |
| 2025-11-18 | 19.38 | $19.86 | 432200 |
| 2025-11-17 | 19.36 | $18.77 | 304229 |
| 2025-11-14 | 19.38 | $19.30 | 247238 |
| 2025-11-13 | 19.38 | $19.42 | 179121 |
| 2025-11-12 | 19.37 | $19.37 | 153141 |
| 2025-11-11 | 19.39 | $19.40 | 115336 |
| 2025-11-10 | 19.42 | $19.38 | 139500 |
| 2025-11-07 | 19.46 | $19.15 | 120300 |
| 2025-11-06 | 19.47 | $19.13 | 144248 |
| 2025-11-05 | 19.50 | $19.15 | 202424 |
| 2025-11-04 | 19.57 | $19.18 | 172800 |
| 2025-11-03 | 19.64 | $19.35 | 224426 |
| 2025-10-31 | 19.72 | $19.38 | 172000 |
| 2025-10-30 | 19.82 | $19.15 | 238309 |
| 2025-10-29 | 19.95 | $19.44 | 211223 |
| 2025-10-28 | 20.06 | $19.79 | 201700 |
| 2025-10-27 | 20.16 | $19.60 | 342564 |
| 2025-10-24 | 20.27 | $19.66 | 256938 |
| 2025-10-23 | 20.40 | $19.72 | 387914 |
| 2025-10-22 | 20.54 | $19.34 | 180333 |
| 2025-10-21 | 20.69 | $19.50 | 267314 |
| 2025-10-20 | 20.86 | $19.11 | 377800 |
| 2025-10-17 | 21.05 | $19.28 | 513800 |
| 2025-10-16 | 21.27 | $19.29 | 346710 |
| 2025-10-15 | 21.48 | $19.73 | 277544 |
| 2025-10-14 | 21.66 | $20.12 | 143853 |
| 2025-10-13 | 21.80 | $20.16 | 249007 |
| 2025-10-10 | 21.96 | $19.31 | 439106 |
| 2025-10-09 | 22.17 | $19.72 | 565735 |
| 2025-10-08 | 22.36 | $20.51 | 246424 |
| 2025-10-07 | 22.49 | $20.65 | 369087 |
| 2025-10-06 | 22.64 | $20.96 | 379100 |
| 2025-10-03 | 22.90 | $21.36 | 227230 |
| 2025-10-02 | 23.13 | $21.78 | 130654 |
| 2025-10-01 | 23.36 | $21.59 | 237747 |
| 2025-09-30 | 23.58 | $21.87 | 218214 |
| 2025-09-29 | 23.79 | $21.80 | 274774 |
| 2025-09-26 | 24.02 | $22.22 | 190350 |
| 2025-09-25 | 24.23 | $22.48 | 158700 |
| 2025-09-24 | 24.42 | $22.36 | 253183 |
| 2025-09-23 | 24.61 | $22.90 | 150400 |
| 2025-09-22 | 24.78 | $22.98 | 228500 |
| 2025-09-19 | 24.95 | $23.62 | 198866 |
| 2025-09-18 | 25.10 | $23.57 | 143500 |
| 2025-09-17 | 25.25 | $23.30 | 211150 |
| 2025-09-16 | 25.43 | $22.94 | 235925 |
| 2025-09-15 | 25.62 | $23.21 | 259900 |
| 2025-09-12 | 25.81 | $23.51 | 295462 |
| 2025-09-11 | 26.00 | $23.60 | 219934 |
| 2025-09-10 | 26.19 | $23.19 | 806952 |
| 2025-09-09 | 26.40 | $23.65 | 931200 |
| 2025-09-08 | 26.57 | $26.06 | 61033 |
| 2025-09-05 | 26.64 | $26.05 | 77428 |
| 2025-09-04 | 26.69 | $26.21 | 56108 |
| 2025-09-03 | 26.75 | $26.00 | 71249 |
| 2025-09-02 | 26.78 | $26.14 | 105215 |
| 2025-08-29 | 26.82 | $26.42 | 83100 |
| 2025-08-28 | 26.87 | $26.32 | 100000 |
| 2025-08-27 | 26.93 | $26.27 | 81546 |
| 2025-08-26 | 27.01 | $26.35 | 84184 |
| 2025-08-25 | 27.10 | $26.15 | 137244 |
| 2025-08-22 | 27.20 | $26.48 | 146699 |
| 2025-08-21 | 27.31 | $26.59 | 75941 |
| 2025-08-20 | 27.41 | $26.57 | 88705 |
| 2025-08-19 | 27.52 | $26.79 | 115838 |
| 2025-08-18 | 27.62 | $26.93 | 130722 |
| 2025-08-15 | 27.69 | $26.99 | 77699 |
| 2025-08-14 | 27.79 | $27.25 | 61266 |
| 2025-08-13 | 27.88 | $27.43 | 78536 |
| 2025-08-12 | 27.96 | $27.32 | 88319 |
| 2025-08-11 | 28.02 | $27.17 | 72916 |
| 2025-08-08 | 28.10 | $27.33 | 164800 |
| 2025-08-07 | 28.16 | $27.11 | 67200 |
| 2025-08-06 | 28.22 | $27.35 | 83245 |
| 2025-08-05 | 28.25 | $26.72 | 97300 |
| 2025-08-04 | 28.31 | $26.91 | 76011 |
| 2025-08-01 | 28.36 | $27.27 | 101625 |
| 2025-07-31 | 28.37 | $27.59 | 75007 |
| 2025-07-30 | 28.36 | $27.84 | 78138 |
| 2025-07-29 | 28.32 | $28.12 | 71190 |
| 2025-07-28 | 28.26 | $28.18 | 94538 |
| 2025-07-25 | 28.19 | $28.68 | 67551 |
| 2025-07-24 | 28.08 | $28.60 | 64800 |
| 2025-07-23 | 27.97 | $28.87 | 87153 |
| 2025-07-22 | 27.85 | $28.68 | 53649 |
| 2025-07-21 | 27.74 | $28.40 | 105471 |
| 2025-07-18 | 27.65 | $28.89 | 93255 |
| 2025-07-17 | 27.55 | $29.20 | 98017 |
| 2025-07-16 | 27.42 | $28.91 | 84404 |
| 2025-07-15 | 27.30 | $28.57 | 121000 |
| 2025-07-14 | 27.20 | $28.84 | 76000 |
| 2025-07-11 | 27.12 | $28.52 | 60639 |
| 2025-07-10 | 27.04 | $28.32 | 72433 |
| 2025-07-09 | 26.98 | $27.94 | 55500 |
| 2025-07-08 | 26.92 | $27.91 | 92048 |
| 2025-07-07 | 26.87 | $27.77 | 97302 |
| 2025-07-03 | 26.81 | $27.57 | 40548 |
| 2025-07-02 | 26.76 | $27.41 | 72374 |
| 2025-07-01 | 26.72 | $27.05 | 75661 |
| 2025-06-30 | 26.69 | $26.97 | 119339 |
| 2025-06-27 | 26.67 | $26.73 | 78837 |
| 2025-06-26 | 26.66 | $26.40 | 79200 |
| 2025-06-25 | 26.67 | $26.43 | 68955 |
| 2025-06-24 | 26.68 | $26.56 | 57800 |
| 2025-06-23 | 26.66 | $26.40 | 94721 |
| 2025-06-20 | 26.65 | $26.53 | 126376 |
| 2025-06-18 | 26.63 | $26.90 | 67999 |
| 2025-06-17 | 26.64 | $26.64 | 62942 |
| 2025-06-16 | 26.67 | $26.50 | 77872 |
| 2025-06-13 | 26.69 | $26.70 | 49825 |
| 2025-06-12 | 26.69 | $27.13 | 67035 |
| 2025-06-11 | 26.65 | $27.03 | 71733 |
| 2025-06-10 | 26.62 | $26.99 | 60531 |
| 2025-06-09 | 26.57 | $26.84 | 106700 |
| 2025-06-06 | 26.48 | $26.91 | 61749 |
| 2025-06-05 | 26.38 | $26.52 | 57700 |
| 2025-06-04 | 26.32 | $26.61 | 77905 |
| 2025-06-03 | 26.25 | $26.51 | 63700 |
| 2025-06-02 | 26.19 | $26.41 | 80226 |
| 2025-05-30 | 26.14 | $26.69 | 81543 |
| 2025-05-29 | 26.05 | $26.58 | 102357 |
| 2025-05-28 | 25.97 | $26.58 | 69611 |
| 2025-05-27 | 25.91 | $26.64 | 142102 |
| 2025-05-23 | 25.86 | $26.13 | 91800 |
| 2025-05-22 | 25.82 | $26.18 | 95435 |
| 2025-05-21 | 25.78 | $26.14 | 106419 |
| 2025-05-20 | 25.71 | $27.11 | 178421 |
| 2025-05-19 | 25.58 | $27.27 | 138042 |
| 2025-05-16 | 25.42 | $26.89 | 68148 |
| 2025-05-15 | 25.32 | $26.63 | 70712 |
| 2025-05-14 | 25.22 | $26.38 | 74950 |
| 2025-05-13 | 25.14 | $26.48 | 77219 |
| 2025-05-12 | 25.04 | $25.87 | 101276 |
| 2025-05-09 | 24.95 | $25.13 | 70225 |
| 2025-05-08 | 24.88 | $24.93 | 169228 |
| 2025-05-07 | 24.87 | $25.20 | 111229 |
| 2025-05-06 | 24.77 | $25.26 | 118135 |
| 2025-05-05 | 24.66 | $25.35 | 98641 |
| 2025-05-02 | 24.62 | $25.40 | 78961 |
| 2025-05-01 | 24.70 | $24.89 | 55683 |
| 2025-04-30 | 24.84 | $24.95 | 72321 |
| 2025-04-29 | 24.97 | $25.40 | 96043 |
| 2025-04-28 | 25.08 | $25.59 | 79982 |
| 2025-04-25 | 25.18 | $25.42 | 70000 |
| 2025-04-24 | 25.29 | $25.28 | 74857 |
| 2025-04-23 | 25.42 | $24.85 | 78892 |
| 2025-04-22 | 25.56 | $24.49 | 68900 |
| 2025-04-21 | 25.71 | $23.95 | 108700 |
| 2025-04-17 | 25.88 | $24.92 | 107649 |
| 2025-04-16 | 26.01 | $24.58 | 121279 |
| 2025-04-15 | 26.15 | $24.77 | 133732 |
| 2025-04-14 | 26.28 | $24.52 | 133820 |
| 2025-04-11 | 26.42 | $24.15 | 102902 |
| 2025-04-10 | 26.56 | $23.73 | 176900 |
| 2025-04-09 | 26.69 | $24.77 | 295000 |
| 2025-04-08 | 26.79 | $23.12 | 191686 |
| 2025-04-07 | 26.98 | $23.06 | 440930 |
| 2025-04-04 | 27.19 | $24.60 | 404431 |
| 2025-04-03 | 27.35 | $27.04 | 93962 |
| 2025-04-02 | 27.35 | $27.62 | 61800 |
| 2025-04-01 | 27.34 | $27.61 | 52301 |
| 2025-03-31 | 27.36 | $27.46 | 118037 |
| 2025-03-28 | 27.42 | $27.60 | 65889 |
| 2025-03-27 | 27.48 | $27.76 | 51329 |
| 2025-03-26 | 27.50 | $27.72 | 34120 |
| 2025-03-25 | 27.54 | $27.77 | 62126 |
| 2025-03-24 | 27.57 | $27.50 | 62073 |
| 2025-03-21 | 27.62 | $27.33 | 88200 |
| 2025-03-20 | 27.69 | $27.45 | 74378 |
| 2025-03-19 | 27.77 | $27.43 | 80000 |
| 2025-03-18 | 27.86 | $27.39 | 99319 |
| 2025-03-17 | 27.96 | $27.21 | 124204 |
| 2025-03-14 | 28.06 | $26.93 | 90530 |
| 2025-03-13 | 28.13 | $26.43 | 80200 |
| 2025-03-12 | 28.22 | $26.83 | 81400 |
| 2025-03-11 | 28.28 | $26.76 | 174739 |
| 2025-03-10 | 28.38 | $27.32 | 123100 |
| 2025-03-07 | 28.46 | $27.77 | 97400 |
| 2025-03-06 | 28.51 | $27.11 | 109071 |
| 2025-03-05 | 28.61 | $27.48 | 123826 |
| 2025-03-04 | 28.70 | $28.01 | 132900 |
| 2025-03-03 | 28.77 | $28.53 | 117257 |
| 2025-02-28 | 28.83 | $28.88 | 86818 |
| 2025-02-27 | 28.87 | $28.24 | 90309 |
| 2025-02-26 | 28.92 | $28.47 | 68674 |
| 2025-02-25 | 29.01 | $28.39 | 78511 |
| 2025-02-24 | 29.09 | $28.34 | 88506 |
| 2025-02-21 | 29.18 | $28.79 | 66970 |
| 2025-02-20 | 29.25 | $29.01 | 75209 |
| 2025-02-19 | 29.31 | $29.25 | 99105 |
| 2025-02-18 | 29.36 | $29.35 | 149455 |
| 2025-02-14 | 29.38 | $29.22 | 78626 |
| 2025-02-13 | 29.41 | $28.40 | 105900 |
| 2025-02-12 | 29.44 | $28.22 | 158518 |
| 2025-02-11 | 29.46 | $28.09 | 138126 |
| 2025-02-10 | 29.45 | $28.68 | 98382 |
| 2025-02-07 | 29.43 | $28.87 | 84700 |
| 2025-02-06 | 29.43 | $28.81 | 129425 |
| 2025-02-05 | 29.42 | $29.15 | 106142 |
| 2025-02-04 | 29.41 | $29.27 | 69957 |
| 2025-02-03 | 29.40 | $29.46 | 142983 |
| 2025-01-31 | 29.38 | $29.77 | 100807 |
| 2025-01-30 | 29.32 | $29.69 | 118153 |
| 2025-01-29 | 29.25 | $29.20 | 176707 |
| 2025-01-28 | 29.20 | $30.29 | 109353 |
| 2025-01-27 | 29.08 | $29.99 | 140600 |
| 2025-01-24 | 28.97 | $30.12 | 100432 |
| 2025-01-23 | 28.85 | $30.19 | 128200 |
| 2025-01-22 | 28.71 | $30.14 | 88600 |
| 2025-01-21 | 28.59 | $30.26 | 167900 |
| 2025-01-17 | 28.44 | $29.80 | 83638 |
| 2025-01-16 | 28.35 | $29.75 | 125800 |
| 2025-01-15 | 28.23 | $29.13 | 110827 |
| 2025-01-14 | 28.17 | $28.53 | 97751 |
| 2025-01-13 | 28.12 | $27.94 | 158600 |
| 2025-01-10 | 28.10 | $28.30 | 92294 |
| 2025-01-08 | 28.05 | $28.80 | 99322 |
| 2025-01-07 | 27.97 | $28.64 | 78509 |
| 2025-01-06 | 27.90 | $28.98 | 138314 |
| 2025-01-03 | 27.79 | $29.08 | 129332 |
| 2025-01-02 | 27.67 | $29.09 | 150144 |
| 2024-12-31 | 27.58 | $28.44 | 130700 |
| 2024-12-30 | 27.55 | $28.32 | 131000 |
| 2024-12-27 | 27.53 | $28.12 | 108149 |
| 2024-12-26 | 27.51 | $27.96 | 98434 |
| 2024-12-24 | 27.48 | $27.89 | 72106 |
| 2024-12-23 | 27.45 | $27.73 | 108641 |
| 2024-12-20 | 27.39 | $27.38 | 236258 |
| 2024-12-19 | 27.35 | $27.65 | 141350 |
| 2024-12-18 | 27.28 | $27.36 | 176235 |
| 2024-12-17 | 27.25 | $27.86 | 132749 |
| 2024-12-16 | 27.18 | $27.46 | 141342 |
| 2024-12-13 | 27.11 | $27.90 | 154800 |
| 2024-12-12 | 26.99 | $27.54 | 116649 |
| 2024-12-11 | 26.90 | $27.53 | 117300 |
| 2024-12-10 | 26.79 | $27.29 | 96500 |
| 2024-12-09 | 26.71 | $27.22 | 123600 |
| 2024-12-06 | 26.61 | $27.14 | 81700 |
| 2024-12-05 | 26.50 | $26.92 | 112920 |
| 2024-12-04 | 26.38 | $26.58 | 217258 |
| 2024-12-03 | 26.25 | $27.37 | 142606 |
| 2024-12-02 | 26.08 | $27.83 | 134246 |
| 2024-11-29 | 25.90 | $27.89 | 101300 |
| 2024-11-27 | 25.71 | $27.67 | 120465 |
| 2024-11-26 | 25.54 | $27.29 | 98776 |
| 2024-11-25 | 25.39 | $27.29 | 101249 |
| 2024-11-22 | 25.24 | $26.71 | 130200 |
| 2024-11-21 | 25.12 | $26.51 | 85700 |
| 2024-11-20 | 25.01 | $26.17 | 174100 |
| 2024-11-19 | 24.91 | $26.79 | 162627 |
| 2024-11-18 | 24.81 | $26.55 | 282500 |
| 2024-11-15 | 24.74 | $25.94 | 133229 |
| 2024-11-14 | 24.69 | $25.56 | 238135 |
| 2024-11-13 | 24.66 | $25.68 | 176549 |
| 2024-11-12 | 24.62 | $25.44 | 105281 |
| 2024-11-11 | 24.58 | $25.60 | 97955 |
| 2024-11-08 | 24.53 | $25.23 | 115444 |
| 2024-11-07 | 24.49 | $24.90 | 123320 |
| 2024-11-06 | 24.47 | $24.52 | 130911 |
| 2024-11-05 | 24.46 | $24.06 | 80700 |
| 2024-11-04 | 24.46 | $23.99 | 132400 |
| 2024-11-01 | 24.47 | $24.15 | 98318 |
| 2024-10-31 | 24.47 | $24.24 | 99600 |
| 2024-10-30 | 24.46 | $24.20 | 101985 |
| 2024-10-29 | 24.44 | $24.20 | 89586 |
| 2024-10-28 | 24.43 | $24.41 | 77243 |
| 2024-10-25 | 24.41 | $24.18 | 78200 |
| 2024-10-24 | 24.41 | $24.33 | 106020 |
| 2024-10-23 | 24.38 | $24.28 | 121122 |
| 2024-10-22 | 24.33 | $24.64 | 156960 |
| 2024-10-21 | 24.27 | $25.27 | 274170 |
| 2024-10-18 | 24.17 | $24.91 | 104202 |
| 2024-10-17 | 24.10 | $25.00 | 94506 |
| 2024-10-16 | 24.03 | $24.89 | 114052 |
| 2024-10-15 | 23.94 | $24.65 | 97734 |
| 2024-10-14 | 23.88 | $24.47 | 88524 |
| 2024-10-11 | 23.82 | $24.47 | 83989 |
| 2024-10-10 | 23.75 | $24.45 | 65100 |
| 2024-10-09 | 23.67 | $24.47 | 114081 |
| 2024-10-08 | 23.59 | $24.07 | 79777 |
| 2024-10-07 | 23.52 | $24.12 | 74429 |
| 2024-10-04 | 23.44 | $24.14 | 54256 |
| 2024-10-03 | 23.36 | $23.97 | 63613 |
| 2024-10-02 | 23.30 | $23.95 | 73600 |
| 2024-10-01 | 23.22 | $23.97 | 132209 |
| 2024-09-30 | 23.16 | $24.05 | 149600 |
| 2024-09-27 | 23.09 | $24.14 | 199243 |
| 2024-09-26 | 23.02 | $23.60 | 104356 |
| 2024-09-25 | 22.97 | $23.35 | 60154 |
| 2024-09-24 | 22.94 | $23.46 | 111316 |
| 2024-09-23 | 22.91 | $23.33 | 132449 |
| 2024-09-20 | 22.87 | $23.46 | 757731 |
| 2024-09-19 | 22.83 | $23.50 | 228000 |
| 2024-09-18 | 22.78 | $23.26 | 161537 |
| 2024-09-17 | 22.78 | $23.27 | 114007 |
| 2024-09-16 | 22.77 | $23.33 | 159800 |
| 2024-09-13 | 22.77 | $23.04 | 87825 |
| 2024-09-12 | 22.76 | $22.98 | 98635 |
| 2024-09-11 | 22.75 | $22.77 | 61810 |
| 2024-09-10 | 22.73 | $22.74 | 72909 |
| 2024-09-09 | 22.73 | $22.56 | 73852 |
| 2024-09-06 | 22.74 | $22.55 | 99800 |
| 2024-09-05 | 22.74 | $22.59 | 58006 |
| 2024-09-04 | 22.72 | $22.54 | 81149 |
| 2024-09-03 | 22.73 | $22.68 | 103300 |
| 2024-08-30 | 22.69 | $22.73 | 111351 |
| 2024-08-29 | 22.70 | $22.64 | 107026 |
| 2024-08-28 | 22.76 | $22.56 | 104091 |
| 2024-08-27 | 22.82 | $22.82 | 114725 |
| 2024-08-26 | 22.88 | $22.75 | 95500 |
| 2024-08-23 | 22.93 | $22.68 | 107415 |
| 2024-08-22 | 23.00 | $22.62 | 97042 |
| 2024-08-21 | 23.06 | $22.51 | 195700 |
| 2024-08-20 | 23.11 | $23.15 | 118775 |
| 2024-08-19 | 23.16 | $23.23 | 180005 |
| 2024-08-16 | 23.20 | $23.23 | 105400 |
| 2024-08-15 | 23.23 | $22.95 | 79780 |
| 2024-08-14 | 23.28 | $22.69 | 108800 |
| 2024-08-13 | 23.35 | $22.45 | 111200 |
| 2024-08-12 | 23.44 | $22.59 | 100751 |
| 2024-08-09 | 23.53 | $22.76 | 123957 |
| 2024-08-08 | 23.62 | $22.57 | 112138 |
| 2024-08-07 | 23.70 | $22.28 | 254700 |
| 2024-08-06 | 23.79 | $22.68 | 146700 |
| 2024-08-05 | 23.85 | $21.83 | 310225 |
| 2024-08-02 | 23.96 | $23.01 | 167000 |
| 2024-08-01 | 23.99 | $23.74 | 73500 |
| 2024-07-31 | 23.99 | $23.90 | 123408 |
| 2024-07-30 | 23.97 | $23.96 | 75300 |
| 2024-07-29 | 23.95 | $23.77 | 78500 |
| 2024-07-26 | 23.92 | $24.01 | 92300 |
| 2024-07-25 | 23.88 | $23.80 | 79025 |
| 2024-07-24 | 23.84 | $23.69 | 87254 |
| 2024-07-23 | 23.79 | $24.02 | 68000 |
| 2024-07-22 | 23.74 | $24.15 | 104027 |
| 2024-07-19 | 23.65 | $23.74 | 79581 |
| 2024-07-18 | 23.60 | $23.97 | 85243 |
| 2024-07-17 | 23.53 | $24.11 | 116631 |
| 2024-07-16 | 23.47 | $24.14 | 147149 |
| 2024-07-15 | 23.40 | $24.42 | 143416 |
| 2024-07-12 | 23.32 | $24.59 | 135000 |
| 2024-07-11 | 23.23 | $24.23 | 129686 |
| 2024-07-10 | 23.15 | $24.00 | 88629 |
| 2024-07-09 | 23.08 | $23.84 | 109981 |
| 2024-07-08 | 23.03 | $24.03 | 139347 |
| 2024-07-05 | 22.96 | $23.72 | 89934 |
| 2024-07-03 | 22.91 | $23.69 | 100500 |
| 2024-07-02 | 22.84 | $23.61 | 98100 |
| 2024-07-01 | 22.80 | $23.43 | 86422 |
| 2024-06-28 | 22.74 | $23.27 | 74400 |
| 2024-06-27 | 22.70 | $23.14 | 110852 |
| 2024-06-26 | 22.65 | $22.98 | 88217 |
| 2024-06-25 | 22.61 | $22.79 | 84700 |
| 2024-06-24 | 22.58 | $22.87 | 71632 |
| 2024-06-21 | 22.54 | $22.49 | 77100 |
| 2024-06-20 | 22.52 | $22.62 | 83300 |
| 2024-06-18 | 22.51 | $22.61 | 83978 |
| 2024-06-17 | 22.49 | $22.92 | 167824 |
| 2024-06-14 | 22.45 | $22.81 | 71652 |
| 2024-06-13 | 22.41 | $22.81 | 93660 |
| 2024-06-12 | 22.39 | $22.83 | 90100 |
| 2024-06-11 | 22.36 | $22.59 | 83823 |
| 2024-06-10 | 22.35 | $22.58 | 76734 |
| 2024-06-07 | 22.33 | $22.73 | 83532 |
| 2024-06-06 | 22.30 | $22.78 | 86845 |
| 2024-06-05 | 22.27 | $22.60 | 105028 |
| 2024-06-04 | 22.24 | $22.38 | 117958 |
| 2024-06-03 | 22.20 | $22.67 | 114500 |
| 2024-05-31 | 22.14 | $22.40 | 99388 |
| 2024-05-30 | 22.08 | $22.33 | 111799 |
| 2024-05-29 | 22.06 | $22.16 | 63739 |
| 2024-05-28 | 22.02 | $22.23 | 87942 |
| 2024-05-24 | 21.99 | $22.28 | 74400 |
| 2024-05-23 | 21.95 | $22.02 | 75900 |
| 2024-05-22 | 21.91 | $22.08 | 107941 |
| 2024-05-21 | 21.87 | $22.32 | 90500 |
| 2024-05-20 | 21.81 | $22.22 | 107100 |
| 2024-05-17 | 21.76 | $22.14 | 106000 |
| 2024-05-16 | 21.71 | $22.08 | 153827 |
| 2024-05-15 | 21.64 | $22.31 | 146920 |
| 2024-05-14 | 21.55 | $22.38 | 154417 |
| 2024-05-13 | 21.46 | $22.31 | 85147 |
| 2024-05-10 | 21.36 | $22.17 | 100859 |
| 2024-05-09 | 21.27 | $22.20 | 116740 |
| 2024-05-08 | 21.19 | $22.02 | 93300 |
| 2024-05-07 | 21.12 | $22.05 | 185348 |
| 2024-05-06 | 21.04 | $21.71 | 121300 |
| 2024-05-03 | 20.96 | $21.43 | 118047 |
| 2024-05-02 | 20.88 | $21.24 | 270264 |
| 2024-05-01 | 20.80 | $21.77 | 102301 |
| 2024-04-30 | 20.70 | $21.42 | 114700 |
| 2024-04-29 | 20.64 | $21.63 | 104433 |
| 2024-04-26 | 20.62 | $21.45 | 114400 |
| 2024-04-25 | 20.62 | $21.22 | 81441 |
| 2024-04-24 | 20.62 | $21.24 | 98710 |
| 2024-04-23 | 20.60 | $21.29 | 110268 |
| 2024-04-22 | 20.58 | $21.21 | 132100 |
| 2024-04-19 | 20.55 | $21.05 | 134425 |
| 2024-04-18 | 20.54 | $20.67 | 131600 |
| 2024-04-17 | 20.55 | $20.62 | 220309 |
| 2024-04-16 | 20.56 | $20.46 | 104671 |
| 2024-04-15 | 20.58 | $20.40 | 157083 |
| 2024-04-12 | 20.60 | $20.31 | 125284 |
| 2024-04-11 | 20.61 | $20.66 | 125945 |
| 2024-04-10 | 20.63 | $20.60 | 182349 |
| 2024-04-09 | 20.65 | $20.44 | 126309 |
| 2024-04-08 | 20.66 | $20.12 | 301817 |
| 2024-04-05 | 20.69 | $19.86 | 317700 |
| 2024-04-04 | 20.72 | $19.60 | 327200 |
| 2024-04-03 | 20.75 | $19.84 | 453096 |
| 2024-04-02 | 20.77 | $20.16 | 563251 |
| 2024-04-01 | 20.78 | $21.14 | 120823 |
| 2024-03-28 | 20.74 | $21.46 | 122950 |
| 2024-03-27 | 20.68 | $21.18 | 112654 |
| 2024-03-26 | 20.64 | $20.86 | 66150 |
| 2024-03-25 | 20.62 | $20.86 | 77089 |
| 2024-03-22 | 20.59 | $20.70 | 96600 |
| 2024-03-21 | 20.57 | $20.88 | 78661 |
| 2024-03-20 | 20.54 | $20.82 | 117417 |
| 2024-03-19 | 20.51 | $20.92 | 156466 |
| 2024-03-18 | 20.48 | $20.84 | 120079 |
| 2024-03-15 | 20.46 | $20.80 | 171354 |
| 2024-03-14 | 20.45 | $20.48 | 127531 |
| 2024-03-13 | 20.44 | $20.96 | 131012 |
| 2024-03-12 | 20.39 | $20.98 | 111005 |
| 2024-03-11 | 20.35 | $20.82 | 108818 |
| 2024-03-08 | 20.31 | $20.59 | 101211 |
| 2024-03-07 | 20.27 | $20.46 | 85927 |
| 2024-03-06 | 20.23 | $20.32 | 86150 |
| 2024-03-05 | 20.19 | $20.22 | 97174 |
| 2024-03-04 | 20.21 | $20.28 | 104091 |
| 2024-03-01 | 20.24 | $20.30 | 139485 |
| 2024-02-29 | 20.28 | $20.34 | 129917 |
| 2024-02-28 | 20.33 | $20.30 | 92906 |
| 2024-02-27 | 20.39 | $20.50 | 97169 |
| 2024-02-26 | 20.45 | $20.30 | 100100 |
| 2024-02-23 | 20.52 | $20.24 | 108950 |
| 2024-02-22 | 20.58 | $20.24 | 150610 |
| 2024-02-21 | 20.65 | $20.34 | 104566 |
| 2024-02-20 | 20.73 | $20.30 | 214648 |
| 2024-02-16 | 20.82 | $20.50 | 138050 |
| 2024-02-15 | 20.90 | $20.56 | 123856 |
| 2024-02-14 | 20.99 | $20.16 | 111733 |
| 2024-02-13 | 21.09 | $19.96 | 195109 |
| 2024-02-12 | 21.20 | $20.26 | 122910 |
| 2024-02-09 | 21.31 | $20.00 | 130385 |
| 2024-02-08 | 21.42 | $19.82 | 167410 |
| 2024-02-07 | 21.54 | $19.58 | 230800 |
| 2024-02-06 | 21.67 | $19.64 | 437355 |
| 2024-02-05 | 21.80 | $20.60 | 164904 |
| 2024-02-02 | 21.87 | $20.92 | 148362 |
| 2024-02-01 | 21.92 | $21.08 | 219100 |
| 2024-01-31 | 21.94 | $21.20 | 143943 |
| 2024-01-30 | 21.96 | $21.66 | 71000 |
| 2024-01-29 | 21.94 | $21.66 | 121633 |
| 2024-01-26 | 21.94 | $21.60 | 78900 |
| 2024-01-25 | 21.93 | $21.52 | 160819 |
| 2024-01-24 | 21.92 | $21.60 | 155600 |
| 2024-01-23 | 21.89 | $21.98 | 101261 |
| 2024-01-22 | 21.84 | $22.04 | 155290 |
| 2024-01-19 | 21.78 | $22.18 | 151764 |
| 2024-01-18 | 21.72 | $22.26 | 106772 |
| 2024-01-17 | 21.64 | $22.14 | 122200 |
| 2024-01-16 | 21.58 | $22.34 | 102459 |
| 2024-01-12 | 21.52 | $22.40 | 115099 |
| 2024-01-11 | 21.45 | $22.26 | 124876 |
| 2024-01-10 | 21.38 | $22.18 | 119300 |
| 2024-01-09 | 21.30 | $22.12 | 151270 |
| 2024-01-08 | 21.24 | $22.32 | 138138 |
| 2024-01-05 | 21.16 | $21.86 | 107957 |
| 2024-01-04 | 21.10 | $21.94 | 136480 |
| 2024-01-03 | 21.02 | $21.48 | 97170 |
| 2024-01-02 | 20.97 | $21.56 | 183450 |
| 2023-12-29 | 20.92 | $21.40 | 135665 |
| 2023-12-28 | 20.87 | $21.58 | 135869 |
| 2023-12-27 | 20.80 | $21.48 | 125039 |
| 2023-12-26 | 20.75 | $21.24 | 93785 |
| 2023-12-22 | 20.71 | $21.08 | 112371 |
| 2023-12-21 | 20.68 | $20.94 | 153340 |
| 2023-12-20 | 20.65 | $20.84 | 110730 |
| 2023-12-19 | 20.62 | $20.88 | 86306 |
| 2023-12-18 | 20.58 | $20.84 | 121892 |
| 2023-12-15 | 20.53 | $20.82 | 243700 |
| 2023-12-14 | 20.50 | $21.20 | 214607 |
| 2023-12-13 | 20.46 | $21.04 | 109256 |
| 2023-12-12 | 20.42 | $20.80 | 92727 |
| 2023-12-11 | 20.38 | $20.66 | 140450 |
| 2023-12-08 | 20.34 | $20.82 | 114769 |
| 2023-12-07 | 20.29 | $20.74 | 146683 |
| 2023-12-06 | 20.24 | $20.58 | 113457 |
| 2023-12-05 | 20.21 | $20.38 | 95650 |
| 2023-12-04 | 20.19 | $20.54 | 119227 |
| 2023-12-01 | 20.17 | $20.56 | 119550 |
| 2023-11-30 | 20.13 | $20.34 | 80634 |
| 2023-11-29 | 20.09 | $20.28 | 91733 |
| 2023-11-28 | 20.03 | $20.40 | 82250 |
| 2023-11-27 | 19.95 | $20.44 | 74915 |
| 2023-11-24 | 19.86 | $20.48 | 80400 |
| 2023-11-22 | 19.78 | $20.32 | 97800 |
| 2023-11-21 | 19.70 | $20.26 | 159767 |
| 2023-11-20 | 19.63 | $20.06 | 124338 |
| 2023-11-17 | 19.56 | $19.94 | 107500 |
| 2023-11-16 | 19.51 | $20.14 | 157211 |
| 2023-11-15 | 19.45 | $20.36 | 117151 |
| 2023-11-14 | 19.40 | $20.28 | 127950 |
| 2023-11-13 | 19.37 | $19.96 | 111148 |
| 2023-11-10 | 19.35 | $19.92 | 131736 |
| 2023-11-09 | 19.31 | $19.82 | 62521 |
| 2023-11-08 | 19.27 | $19.80 | 101750 |
| 2023-11-07 | 19.24 | $19.94 | 79464 |
| 2023-11-06 | 19.20 | $20.04 | 99098 |
| 2023-11-03 | 19.15 | $19.98 | 112259 |
| 2023-11-02 | 19.09 | $19.84 | 134850 |
| 2023-11-01 | 19.03 | $19.48 | 119558 |
| 2023-10-31 | 18.99 | $19.04 | 144050 |
| 2023-10-30 | 18.96 | $18.88 | 107222 |
| 2023-10-27 | 18.97 | $18.60 | 108364 |
| 2023-10-26 | 19.00 | $18.92 | 79567 |
| 2023-10-25 | 19.02 | $18.80 | 99803 |
| 2023-10-24 | 19.06 | $18.86 | 70223 |
| 2023-10-23 | 19.07 | $18.64 | 137227 |
| 2023-10-20 | 19.15 | $18.82 | 101112 |
| 2023-10-19 | 19.22 | $18.98 | 102317 |
| 2023-10-18 | 19.27 | $19.42 | 149611 |
| 2023-10-17 | 19.31 | $19.72 | 160508 |
| 2023-10-16 | 19.34 | $19.48 | 146400 |
| 2023-10-13 | 19.39 | $19.22 | 135822 |
| 2023-10-12 | 19.45 | $19.02 | 101350 |
| 2023-10-11 | 19.51 | $19.10 | 87576 |
| 2023-10-10 | 19.56 | $19.10 | 102562 |
| 2023-10-09 | 19.61 | $19.04 | 94108 |
| 2023-10-06 | 19.66 | $18.80 | 106650 |
| 2023-10-05 | 19.72 | $18.58 | 125787 |
| 2023-10-04 | 19.77 | $18.69 | 218750 |
| 2023-10-03 | 19.81 | $18.58 | 263895 |
| 2023-10-02 | 19.89 | $18.98 | 291850 |
| 2023-09-29 | 19.97 | $19.28 | 244550 |
| 2023-09-28 | 20.02 | $19.34 | 304210 |
| 2023-09-27 | 20.06 | $19.46 | 333450 |
| 2023-09-26 | 20.09 | $19.22 | 927900 |
| 2023-09-25 | 20.13 | $20.18 | 1.3M |
| 2023-09-22 | 20.12 | $20.20 | 124413 |
| 2023-09-21 | 20.11 | $20.02 | 135401 |
| 2023-09-20 | 20.12 | $20.20 | 127800 |
| 2023-09-19 | 20.11 | $20.40 | 203480 |
| 2023-09-18 | 20.10 | $20.46 | 158966 |
| 2023-09-15 | 20.10 | $20.40 | 145252 |
| 2023-09-14 | 20.11 | $20.24 | 159600 |
| 2023-09-13 | 20.13 | $20.06 | 103250 |
| 2023-09-12 | 20.18 | $20.04 | 85430 |
| 2023-09-11 | 20.25 | $20.08 | 136800 |
| 2023-09-08 | 20.32 | $19.90 | 107626 |
| 2023-09-07 | 20.42 | $19.74 | 185748 |
| 2023-09-06 | 20.52 | $19.44 | 557882 |
| 2023-09-05 | 20.64 | $20.20 | 266404 |
| 2023-09-01 | 20.72 | $20.48 | 459351 |
| 2023-08-31 | 20.80 | $20.32 | 472550 |
| 2023-08-30 | 20.88 | $20.20 | 1.1M |
| 2023-08-29 | 20.98 | $20.00 | 409987 |
| 2023-08-28 | 21.10 | $19.96 | 721359 |
| 2023-08-25 | 21.21 | $20.08 | 177019 |
| 2023-08-24 | 21.30 | $20.02 | 151565 |
| 2023-08-23 | 21.40 | $20.12 | 153800 |
| 2023-08-22 | 21.48 | $20.04 | 163321 |
| 2023-08-21 | 21.55 | $20.30 | 202598 |
| 2023-08-18 | 21.61 | $20.42 | 175800 |
| 2023-08-17 | 21.64 | $20.46 | 94702 |
| 2023-08-16 | 21.65 | $20.74 | 112400 |
| 2023-08-15 | 21.71 | $21.14 | 61400 |
| 2023-08-14 | 21.73 | $21.34 | 65800 |
| 2023-08-11 | 21.74 | $21.56 | 149350 |
| 2023-08-10 | 21.71 | $21.76 | 72201 |
| 2023-08-09 | 21.67 | $21.86 | 70419 |
| 2023-08-08 | 21.61 | $21.86 | 65362 |
| 2023-08-07 | 21.53 | $21.68 | 115170 |
| 2023-08-04 | 21.46 | $22.04 | 70568 |
| 2023-08-03 | 21.37 | $22.06 | 55700 |
| 2023-08-02 | 21.28 | $22.10 | 80575 |
| 2023-08-01 | 21.17 | $22.38 | 73865 |
| 2023-07-31 | 21.04 | $22.18 | 99413 |
| 2023-07-28 | 20.91 | $21.94 | 122754 |
| 2023-07-27 | 20.78 | $22.02 | 178665 |
| 2023-07-26 | 20.63 | $21.72 | 61342 |
| 2023-07-25 | 20.49 | $21.46 | 58500 |
| 2023-07-24 | 20.36 | $21.38 | 64906 |
| 2023-07-21 | 20.23 | $21.08 | 65610 |
| 2023-07-20 | 20.13 | $20.78 | 147960 |
| 2023-07-19 | 20.04 | $21.84 | 102100 |
| 2023-07-18 | 19.91 | $21.62 | 89298 |
| 2023-07-17 | 19.81 | $21.40 | 138375 |
| 2023-07-14 | 19.72 | $21.00 | 68050 |
| 2023-07-13 | 19.64 | $20.90 | 94669 |
| 2023-07-12 | 19.58 | $20.72 | 85550 |
| 2023-07-11 | 19.52 | $20.32 | 55289 |
| 2023-07-10 | 19.48 | $20.22 | 82854 |
| 2023-07-07 | 19.45 | $20.28 | 83481 |
| 2023-07-06 | 19.41 | $20.20 | 92445 |
| 2023-07-05 | 19.36 | $20.00 | 153750 |
| 2023-07-03 | 19.30 | $19.82 | 59100 |
| 2023-06-30 | 19.25 | $19.52 | 63644 |
| 2023-06-29 | 19.22 | $19.30 | 59149 |
| 2023-06-28 | 19.20 | $18.94 | 52435 |
| 2023-06-27 | 19.19 | $18.94 | 59950 |
| 2023-06-26 | 19.19 | $18.92 | 69050 |
| 2023-06-23 | 19.18 | $18.86 | 56150 |
| 2023-06-22 | 19.17 | $19.02 | 71083 |
| 2023-06-21 | 19.15 | $19.04 | 66066 |
| 2023-06-20 | 19.14 | $19.26 | 105904 |
| 2023-06-16 | 19.13 | $19.56 | 142025 |
| 2023-06-15 | 19.09 | $19.54 | 116823 |
| 2023-06-14 | 19.06 | $19.40 | 130782 |
| 2023-06-13 | 19.03 | $19.72 | 82700 |
| 2023-06-12 | 18.99 | $19.60 | 69975 |
| 2023-06-09 | 18.94 | $19.42 | 64283 |
| 2023-06-08 | 18.91 | $19.60 | 88776 |
| 2023-06-07 | 18.87 | $19.62 | 143513 |
| 2023-06-06 | 18.83 | $19.10 | 117277 |
| 2023-06-05 | 18.81 | $18.88 | 78775 |
| 2023-06-02 | 18.81 | $18.84 | 126424 |
| 2023-06-01 | 18.80 | $18.84 | 106231 |
| 2023-05-31 | 18.80 | $18.83 | 71135 |
| 2023-05-30 | 18.80 | $18.88 | 80515 |
| 2023-05-26 | 18.81 | $18.94 | 62900 |
| 2023-05-25 | 18.82 | $18.64 | 62550 |
| 2023-05-24 | 18.85 | $18.60 | 65650 |
| 2023-05-23 | 18.87 | $18.78 | 57715 |
| 2023-05-22 | 18.87 | $18.82 | 75850 |
| 2023-05-19 | 18.88 | $18.92 | 127286 |
| 2023-05-18 | 18.88 | $18.84 | 46665 |
| 2023-05-17 | 18.89 | $18.98 | 88975 |
| 2023-05-16 | 18.89 | $18.70 | 34019 |
| 2023-05-15 | 18.91 | $18.90 | 52808 |
| 2023-05-12 | 18.92 | $18.70 | 32245 |
| 2023-05-11 | 18.92 | $18.72 | 33105 |
| 2023-05-10 | 18.93 | $18.86 | 57809 |
| 2023-05-09 | 18.91 | $18.74 | 56150 |
| 2023-05-08 | 18.89 | $18.78 | 83705 |
| 2023-05-05 | 18.87 | $18.84 | 63014 |
| 2023-05-04 | 18.86 | $18.74 | 67453 |
| 2023-05-03 | 18.85 | $18.74 | 50469 |
| 2023-05-02 | 18.85 | $18.84 | 106700 |
| 2023-05-01 | 18.84 | $19.02 | 76412 |
| 2023-04-28 | 18.83 | $19.30 | 66373 |
| 2023-04-27 | 18.79 | $19.20 | 80250 |
| 2023-04-26 | 18.77 | $19.02 | 61206 |
| 2023-04-25 | 18.74 | $18.82 | 42599 |
| 2023-04-24 | 18.72 | $18.98 | 73681 |
| 2023-04-21 | 18.68 | $18.92 | 71500 |
| 2023-04-20 | 18.64 | $18.94 | 71550 |
| 2023-04-19 | 18.60 | $19.06 | 92523 |
| 2023-04-18 | 18.57 | $19.02 | 59050 |
| 2023-04-17 | 18.53 | $19.12 | 84096 |
| 2023-04-14 | 18.49 | $18.78 | 137426 |
| 2023-04-13 | 18.49 | $18.86 | 68246 |
| 2023-04-12 | 18.47 | $18.44 | 67080 |
| 2023-04-11 | 18.49 | $18.40 | 49166 |
| 2023-04-10 | 18.49 | $18.42 | 55028 |
| 2023-04-06 | 18.50 | $18.48 | 41029 |
| 2023-04-05 | 18.55 | $18.60 | 43763 |
| 2023-04-04 | 18.62 | $18.76 | 64806 |
| 2023-04-03 | 18.68 | $18.66 | 113478 |
| 2023-03-31 | 18.76 | $18.80 | 70307 |
| 2023-03-30 | 18.83 | $18.58 | 48700 |
| 2023-03-29 | 18.91 | $18.70 | 47443 |
| 2023-03-28 | 18.98 | $18.48 | 31250 |
| 2023-03-27 | 19.06 | $18.40 | 52900 |
| 2023-03-24 | 19.16 | $18.26 | 62950 |
| 2023-03-23 | 19.26 | $18.00 | 68010 |
| 2023-03-22 | 19.39 | $18.14 | 48253 |
| 2023-03-21 | 19.50 | $18.58 | 61927 |
| 2023-03-20 | 19.60 | $18.20 | 73000 |
| 2023-03-17 | 19.73 | $18.28 | 73862 |
| 2023-03-16 | 19.87 | $18.80 | 119572 |
| 2023-03-15 | 19.99 | $18.46 | 104722 |
| 2023-03-14 | 20.14 | $18.78 | 90816 |
| 2023-03-13 | 20.27 | $18.38 | 150350 |
| 2023-03-10 | 20.41 | $18.62 | 158005 |
| 2023-03-09 | 20.54 | $19.46 | 101629 |
| 2023-03-08 | 20.64 | $20.04 | 50670 |
| 2023-03-07 | 20.72 | $20.04 | 44110 |
| 2023-03-06 | 20.75 | $20.14 | 76174 |
| 2023-03-03 | 20.79 | $20.22 | 59700 |
| 2023-03-02 | 20.82 | $20.12 | 50203 |
| 2023-03-01 | 20.85 | $20.10 | 65350 |
| 2023-02-28 | 20.87 | $20.24 | 64196 |
| 2023-02-27 | 20.87 | $20.30 | 79600 |
| 2023-02-24 | 20.86 | $20.34 | 45416 |
| 2023-02-23 | 20.85 | $20.50 | 48032 |
| 2023-02-22 | 20.84 | $20.38 | 75203 |
| 2023-02-21 | 20.83 | $20.54 | 77304 |
| 2023-02-17 | 20.82 | $20.94 | 84605 |
| 2023-02-16 | 20.78 | $21.00 | 61555 |
| 2023-02-15 | 20.73 | $21.28 | 102434 |
| 2023-02-14 | 20.68 | $21.36 | 55109 |
| 2023-02-13 | 20.63 | $21.32 | 62196 |
| 2023-02-10 | 20.58 | $21.26 | 45150 |
| 2023-02-09 | 20.53 | $21.16 | 71461 |
| 2023-02-08 | 20.48 | $21.42 | 70074 |
| 2023-02-07 | 20.40 | $21.70 | 153144 |
| 2023-02-06 | 20.29 | $20.72 | 78288 |
| 2023-02-03 | 20.23 | $20.90 | 68079 |
| 2023-02-02 | 20.15 | $20.78 | 85924 |
| 2023-02-01 | 20.09 | $20.66 | 93259 |
| 2023-01-31 | 20.03 | $20.66 | 93173 |
| 2023-01-30 | 19.96 | $20.22 | 54592 |
| 2023-01-27 | 19.92 | $20.12 | 60546 |
| 2023-01-26 | 19.86 | $20.14 | 86828 |
| 2023-01-25 | 19.80 | $20.18 | 55600 |
| 2023-01-24 | 19.75 | $20.16 | 49321 |
| 2023-01-23 | 19.68 | $20.32 | 111057 |
| 2023-01-20 | 19.62 | $20.18 | 56911 |
| 2023-01-19 | 19.54 | $20.04 | 66776 |
| 2023-01-18 | 19.48 | $20.28 | 128824 |
| 2023-01-17 | 19.43 | $20.34 | 129254 |
| 2023-01-13 | 19.39 | $20.30 | 96332 |
| 2023-01-12 | 19.36 | $20.36 | 85221 |
| 2023-01-11 | 19.32 | $20.04 | 105917 |
| 2023-01-10 | 19.31 | $19.80 | 35666 |
| 2023-01-09 | 19.31 | $19.68 | 72111 |
| 2023-01-06 | 19.32 | $19.46 | 26907 |
| 2023-01-05 | 19.33 | $19.26 | 73568 |
| 2023-01-04 | 19.35 | $19.64 | 48778 |
| 2023-01-03 | 19.37 | $19.50 | 74471 |
| 2022-12-30 | 19.41 | $19.24 | 66466 |
| 2022-12-29 | 19.46 | $19.26 | 50500 |
| 2022-12-28 | 19.52 | $18.92 | 47424 |
| 2022-12-27 | 19.60 | $19.08 | 74085 |
| 2022-12-23 | 19.66 | $19.16 | 59229 |
| 2022-12-22 | 19.75 | $18.82 | 78350 |
| 2022-12-21 | 19.84 | $18.94 | 45967 |
| 2022-12-20 | 19.93 | $18.58 | 109800 |
| 2022-12-19 | 20.04 | $18.96 | 65100 |
| 2022-12-16 | 20.12 | $19.22 | 91127 |
| 2022-12-15 | 20.22 | $19.60 | 44984 |
| 2022-12-14 | 20.29 | $19.64 | 37900 |
| 2022-12-13 | 20.36 | $19.68 | 66250 |
| 2022-12-12 | 20.38 | $19.76 | 43300 |
| 2022-12-09 | 20.39 | $19.86 | 39831 |
| 2022-12-08 | 20.39 | $19.74 | 53160 |
| 2022-12-07 | 20.38 | $19.74 | 40500 |
| 2022-12-06 | 20.37 | $19.68 | 69100 |
| 2022-12-05 | 20.38 | $19.94 | 62664 |
| 2022-12-02 | 20.34 | $20.44 | 153301 |
| 2022-12-01 | 20.25 | $20.24 | 69946 |
| 2022-11-30 | 20.18 | $20.44 | 82735 |
| 2022-11-29 | 20.11 | $20.40 | 76026 |
| 2022-11-28 | 20.03 | $20.44 | 68201 |
| 2022-11-25 | 19.97 | $20.89 | 62756 |
| 2022-11-23 | 19.86 | $20.68 | 79250 |
| 2022-11-22 | 19.77 | $20.76 | 54600 |
| 2022-11-21 | 19.69 | $20.60 | 57150 |
| 2022-11-18 | 19.58 | $20.72 | 63950 |
| 2022-11-17 | 19.46 | $21.08 | 47106 |
| 2022-11-16 | 19.32 | $20.98 | 78633 |
| 2022-11-15 | 19.19 | $21.04 | 135016 |
| 2022-11-14 | 19.06 | $20.08 | 104568 |
| 2022-11-11 | 18.96 | $20.08 | 57771 |
| 2022-11-10 | 18.84 | $19.82 | 81974 |
| 2022-11-09 | 18.73 | $19.52 | 69068 |
| 2022-11-08 | 18.61 | $19.64 | 73559 |
| 2022-11-07 | 18.46 | $19.78 | 97052 |
| 2022-11-04 | 18.31 | $19.08 | 96100 |
| 2022-11-03 | 18.21 | $18.82 | 68883 |
| 2022-11-02 | 18.14 | $18.80 | 75049 |
| 2022-11-01 | 18.09 | $18.98 | 44105 |
| 2022-10-31 | 18.05 | $18.90 | 89981 |
| 2022-10-28 | 17.96 | $19.10 | 86100 |
| 2022-10-27 | 17.85 | $18.72 | 70704 |
| 2022-10-26 | 17.75 | $18.96 | 49698 |
| 2022-10-25 | 17.68 | $19.06 | 63450 |
| 2022-10-24 | 17.57 | $18.52 | 69580 |
| 2022-10-21 | 17.48 | $18.28 | 48124 |
| 2022-10-20 | 17.45 | $18.14 | 51850 |
| 2022-10-19 | 17.47 | $18.42 | 78700 |
| 2022-10-18 | 17.50 | $18.44 | 59600 |
| 2022-10-17 | 17.54 | $18.20 | 64379 |
| 2022-10-14 | 17.61 | $17.66 | 49113 |
| 2022-10-13 | 17.69 | $17.56 | 68900 |
| 2022-10-12 | 17.80 | $17.10 | 84654 |
| 2022-10-11 | 17.93 | $16.66 | 62100 |
| 2022-10-10 | 18.09 | $16.82 | 62961 |
| 2022-10-07 | 18.25 | $17.06 | 60623 |
| 2022-10-06 | 18.40 | $17.44 | 37817 |
| 2022-10-05 | 18.53 | $17.78 | 46955 |
| 2022-10-04 | 18.64 | $18.14 | 92752 |
| 2022-10-03 | 18.71 | $17.04 | 99226 |
| 2022-09-30 | 18.85 | $16.98 | 111760 |
| 2022-09-29 | 19.00 | $16.78 | 103326 |
| 2022-09-28 | 19.17 | $17.50 | 80654 |
| 2022-09-27 | 19.29 | $16.88 | 97673 |
| 2022-09-26 | 19.46 | $16.78 | 141900 |
| 2022-09-23 | 19.64 | $17.68 | 139977 |
| 2022-09-22 | 19.79 | $18.54 | 95077 |
| 2022-09-21 | 19.90 | $18.92 | 83863 |
| 2022-09-20 | 19.97 | $19.22 | 66182 |
| 2022-09-19 | 20.05 | $19.58 | 56318 |
| 2022-09-16 | 20.13 | $19.42 | 88816 |
| 2022-09-15 | 20.23 | $19.62 | 50553 |
| 2022-09-14 | 20.31 | $19.78 | 56407 |
| 2022-09-13 | 20.40 | $19.74 | 61205 |
| 2022-09-12 | 20.49 | $20.14 | 76431 |
| 2022-09-09 | 20.55 | $20.10 | 50765 |
| 2022-09-08 | 20.60 | $20.00 | 41300 |
| 2022-09-07 | 20.67 | $19.90 | 48993 |
| 2022-09-06 | 20.73 | $19.54 | 95229 |
| 2022-09-02 | 20.81 | $19.86 | 45878 |
| 2022-09-01 | 20.88 | $19.96 | 100014 |
| 2022-08-31 | 20.93 | $20.14 | 53046 |
| 2022-08-30 | 20.98 | $19.96 | 64764 |
| 2022-08-29 | 21.04 | $20.24 | 55450 |
| 2022-08-26 | 21.10 | $20.40 | 48492 |
| 2022-08-25 | 21.16 | $20.70 | 45162 |
| 2022-08-24 | 21.19 | $20.68 | 60049 |
| 2022-08-23 | 21.26 | $20.50 | 92882 |
| 2022-08-22 | 21.33 | $20.76 | 81409 |
| 2022-08-19 | 21.38 | $21.16 | 80300 |
| 2022-08-18 | 21.40 | $21.32 | 68053 |
| 2022-08-17 | 21.42 | $21.36 | 54127 |
| 2022-08-16 | 21.45 | $21.48 | 54200 |
| 2022-08-15 | 21.46 | $21.50 | 93600 |
| 2022-08-12 | 21.45 | $21.38 | 50188 |
| 2022-08-11 | 21.44 | $21.24 | 59360 |
| 2022-08-10 | 21.41 | $21.28 | 88501 |
| 2022-08-09 | 21.39 | $21.06 | 39276 |
| 2022-08-08 | 21.38 | $21.16 | 59442 |
| 2022-08-05 | 21.39 | $21.24 | 43695 |
| 2022-08-04 | 21.37 | $21.02 | 78869 |
| 2022-08-03 | 21.36 | $21.20 | 58201 |
| 2022-08-02 | 21.31 | $21.12 | 57903 |
| 2022-08-01 | 21.27 | $21.46 | 91213 |
| 2022-07-29 | 21.22 | $21.62 | 84786 |
| 2022-07-28 | 21.14 | $21.32 | 106904 |
| 2022-07-27 | 21.07 | $21.98 | 56850 |
| 2022-07-26 | 20.98 | $21.90 | 61924 |
| 2022-07-25 | 20.89 | $21.70 | 82715 |
| 2022-07-22 | 20.78 | $21.74 | 39250 |
| 2022-07-21 | 20.65 | $21.72 | 48900 |
| 2022-07-20 | 20.52 | $21.86 | 87983 |
| 2022-07-19 | 20.41 | $21.76 | 68850 |
| 2022-07-18 | 20.30 | $21.24 | 65174 |
| 2022-07-15 | 20.19 | $21.20 | 42824 |
| 2022-07-14 | 20.14 | $20.64 | 40317 |
| 2022-07-13 | 20.10 | $20.84 | 116200 |
| 2022-07-12 | 20.06 | $20.96 | 78800 |
| 2022-07-11 | 20.11 | $21.26 | 108400 |
| 2022-07-08 | 20.14 | $20.76 | 37751 |
| 2022-07-07 | 20.21 | $20.82 | 56332 |
| 2022-07-06 | 20.29 | $20.26 | 43828 |
| 2022-07-05 | 20.42 | $20.28 | 119207 |
| 2022-07-01 | 20.53 | $20.46 | 88578 |
| 2022-06-30 | 20.66 | $20.18 | 86311 |
| 2022-06-29 | 20.80 | $19.86 | 57092 |
| 2022-06-28 | 20.95 | $20.10 | 61866 |
| 2022-06-27 | 21.10 | $20.16 | 91204 |
| 2022-06-24 | 21.22 | $19.52 | 69857 |
| 2022-06-23 | 21.37 | $19.02 | 117427 |
| 2022-06-22 | 21.52 | $19.24 | 77037 |
| 2022-06-21 | 21.68 | $19.56 | 127425 |
| 2022-06-17 | 21.81 | $19.54 | 527100 |
| 2022-06-16 | 21.93 | $19.18 | 217100 |
| 2022-06-15 | 22.16 | $20.24 | 154615 |
| 2022-06-14 | 22.34 | $19.76 | 275600 |
| 2022-06-13 | 22.53 | $20.02 | 312668 |
| 2022-06-10 | 22.68 | $21.96 | 128701 |
| 2022-06-09 | 22.71 | $21.90 | 82003 |
| 2022-06-08 | 22.78 | $22.14 | 67534 |
| 2022-06-07 | 22.83 | $22.50 | 91577 |
| 2022-06-06 | 22.87 | $22.72 | 46773 |
| 2022-06-03 | 22.94 | $22.62 | 85150 |
| 2022-06-02 | 23.00 | $22.94 | 52450 |
| 2022-06-01 | 23.09 | $22.94 | 57716 |
| 2022-05-31 | 23.12 | $22.94 | 70551 |
| 2022-05-27 | 23.12 | $23.02 | 51772 |
| 2022-05-26 | 23.13 | $22.62 | 92502 |
| 2022-05-25 | 23.19 | $22.44 | 71464 |
| 2022-05-24 | 23.26 | $22.02 | 85450 |
| 2022-05-23 | 23.34 | $22.62 | 69750 |
| 2022-05-20 | 23.43 | $22.08 | 74573 |
| 2022-05-19 | 23.54 | $21.84 | 149703 |
| 2022-05-18 | 23.69 | $23.84 | 103121 |
| 2022-05-17 | 23.76 | $23.84 | 61000 |
| 2022-05-16 | 23.84 | $23.52 | 68216 |
| 2022-05-13 | 23.90 | $23.12 | 60764 |
| 2022-05-12 | 23.96 | $22.60 | 93056 |
| 2022-05-11 | 24.05 | $23.14 | 95060 |
| 2022-05-10 | 24.08 | $23.22 | 67750 |
| 2022-05-09 | 24.11 | $23.24 | 76878 |
| 2022-05-06 | 24.14 | $24.16 | 53733 |
| 2022-05-05 | 24.12 | $23.82 | 86764 |
| 2022-05-04 | 24.12 | $24.78 | 118800 |
| 2022-05-03 | 24.07 | $23.60 | 72116 |
| 2022-05-02 | 24.08 | $22.86 | 114759 |
| 2022-04-29 | 24.12 | $23.30 | 62254 |
| 2022-04-28 | 24.14 | $23.82 | 54350 |
| 2022-04-27 | 24.11 | $23.84 | 85972 |
| 2022-04-26 | 24.11 | $23.52 | 87778 |
| 2022-04-25 | 24.11 | $24.38 | 85150 |
| 2022-04-22 | 24.08 | $24.30 | 81126 |
| 2022-04-21 | 24.04 | $24.90 | 70702 |
| 2022-04-20 | 23.98 | $25.32 | 90600 |
| 2022-04-19 | 23.91 | $25.26 | 123230 |
| 2022-04-18 | 23.86 | $24.78 | 108665 |
| 2022-04-14 | 23.78 | $24.42 | 60950 |
| 2022-04-13 | 23.76 | $24.26 | 62871 |
| 2022-04-12 | 23.71 | $23.82 | 79987 |
| 2022-04-11 | 23.66 | $23.80 | 57750 |
| 2022-04-08 | 23.61 | $23.88 | 47650 |
| 2022-04-07 | 23.52 | $23.80 | 43250 |
| 2022-04-06 | 23.41 | $23.84 | 43373 |
| 2022-04-05 | 23.30 | $23.74 | 51600 |
| 2022-04-04 | 23.18 | $23.68 | 56758 |
| 2022-04-01 | 23.05 | $23.76 | 38121 |
| 2022-03-31 | 22.95 | $23.58 | 62500 |
| 2022-03-30 | 22.87 | $23.40 | 45354 |
| 2022-03-29 | 22.78 | $23.82 | 72954 |
| 2022-03-28 | 22.66 | $23.52 | 59400 |
| 2022-03-25 | 22.57 | $23.70 | 92438 |
| 2022-03-24 | 22.47 | $23.54 | 53924 |
| 2022-03-23 | 22.36 | $23.64 | 67509 |
| 2022-03-22 | 22.24 | $24.02 | 70971 |
| 2022-03-21 | 22.13 | $24.10 | 147325 |
| 2022-03-18 | 22.05 | $23.36 | 201967 |
| 2022-03-17 | 22.01 | $24.00 | 112488 |
| 2022-03-16 | 21.95 | $23.22 | 99091 |
| 2022-03-15 | 21.91 | $22.76 | 91950 |
| 2022-03-14 | 21.90 | $22.88 | 170200 |
| 2022-03-11 | 21.89 | $21.96 | 49451 |
| 2022-03-10 | 21.93 | $21.64 | 57304 |
| 2022-03-09 | 21.99 | $21.72 | 59700 |
| 2022-03-08 | 22.06 | $21.22 | 61700 |
| 2022-03-07 | 22.14 | $21.18 | 52660 |
| 2022-03-04 | 22.21 | $21.74 | 37550 |
| 2022-03-03 | 22.26 | $21.96 | 44400 |
| 2022-03-02 | 22.26 | $21.70 | 38900 |
| 2022-03-01 | 22.29 | $21.38 | 60830 |
| 2022-02-28 | 22.31 | $21.64 | 64800 |
| 2022-02-25 | 22.29 | $21.72 | 44661 |
| 2022-02-24 | 22.26 | $21.42 | 102250 |
| 2022-02-23 | 22.24 | $21.26 | 52450 |
| 2022-02-22 | 22.24 | $21.74 | 92200 |
| 2022-02-18 | 22.18 | $22.44 | 49768 |
| 2022-02-17 | 22.13 | $22.52 | 48073 |
| 2022-02-16 | 22.11 | $22.82 | 73958 |
| 2022-02-15 | 22.10 | $22.58 | 37272 |
| 2022-02-14 | 22.10 | $22.48 | 64650 |
| 2022-02-11 | 22.11 | $22.68 | 55350 |
| 2022-02-10 | 22.12 | $22.84 | 50822 |
| 2022-02-09 | 22.12 | $22.84 | 58418 |
| 2022-02-08 | 22.11 | $22.96 | 44005 |
| 2022-02-07 | 22.09 | $22.98 | 86815 |
| 2022-02-04 | 22.07 | $22.50 | 48060 |
| 2022-02-03 | 22.06 | $22.64 | 63150 |
| 2022-02-02 | 22.06 | $22.12 | 63371 |
| 2022-02-01 | 22.09 | $22.18 | 107219 |
| 2022-01-31 | 22.14 | $21.92 | 78450 |
| 2022-01-28 | 22.20 | $21.18 | 50200 |
| 2022-01-27 | 22.29 | $21.06 | 47000 |
| 2022-01-26 | 22.39 | $21.14 | 71774 |
| 2022-01-25 | 22.46 | $21.12 | 90108 |
| 2022-01-24 | 22.53 | $20.60 | 253490 |
| 2022-01-21 | 22.61 | $21.40 | 138450 |
| 2022-01-20 | 22.64 | $22.08 | 52600 |
| 2022-01-19 | 22.64 | $22.62 | 61350 |
| 2022-01-18 | 22.58 | $22.72 | 75806 |
| 2022-01-14 | 22.57 | $22.56 | 84515 |
| 2022-01-13 | 22.58 | $22.86 | 59650 |
| 2022-01-12 | 22.57 | $22.94 | 39750 |
| 2022-01-11 | 22.54 | $22.68 | 38800 |
| 2022-01-10 | 22.55 | $22.49 | 64550 |
| 2022-01-07 | 22.58 | $22.52 | 25360 |
| 2022-01-06 | 22.60 | $22.44 | 61054 |
| 2022-01-05 | 22.63 | $22.58 | 42357 |
| 2022-01-04 | 22.65 | $22.80 | 137729 |
| 2022-01-03 | 22.67 | $23.04 | 91564 |
| 2021-12-31 | 22.68 | $23.18 | 53228 |
| 2021-12-30 | 22.68 | $22.90 | 33700 |
| 2021-12-29 | 22.69 | $23.08 | 87000 |
| 2021-12-28 | 22.69 | $22.54 | 59350 |
| 2021-12-27 | 22.75 | $22.52 | 47150 |
| 2021-12-23 | 22.81 | $22.30 | 54850 |
| 2021-12-22 | 22.91 | $21.98 | 52604 |
| 2021-12-21 | 23.02 | $22.04 | 74450 |
| 2021-12-20 | 23.10 | $21.48 | 241938 |
| 2021-12-17 | 23.21 | $22.46 | 51268 |
| 2021-12-16 | 23.30 | $22.70 | 67100 |
| 2021-12-15 | 23.40 | $22.66 | 40433 |
| 2021-12-14 | 23.50 | $22.50 | 59848 |
| 2021-12-13 | 23.55 | $22.82 | 49322 |
| 2021-12-10 | 23.58 | $23.02 | 27600 |
| 2021-12-09 | 23.61 | $23.04 | 42900 |
| 2021-12-08 | 23.64 | $23.04 | 43900 |
| 2021-12-07 | 23.66 | $22.98 | 52650 |
| 2021-12-06 | 23.70 | $23.10 | 96514 |
| 2021-12-03 | 23.72 | $23.22 | 43800 |
| 2021-12-02 | 23.72 | $23.26 | 51300 |
| 2021-12-01 | 23.72 | $22.98 | 71700 |
| 2021-11-30 | 23.74 | $23.24 | 122417 |
| 2021-11-29 | 23.74 | $23.58 | 88900 |
| 2021-11-26 | 23.74 | $23.80 | 64350 |
| 2021-11-24 | 23.71 | $24.24 | 35750 |
| 2021-11-23 | 23.65 | $24.30 | 121227 |
| 2021-11-22 | 23.58 | $23.54 | 72203 |
| 2021-11-19 | 23.56 | $23.80 | 65467 |
| 2021-11-18 | 23.53 | $24.16 | 61600 |
| 2021-11-17 | 23.48 | $24.70 | 131411 |
| 2021-11-16 | 23.42 | $24.60 | 202900 |
| 2021-11-15 | 23.36 | $23.52 | 52474 |
| 2021-11-12 | 23.35 | $23.52 | 38361 |
| 2021-11-11 | 23.32 | $23.64 | 28834 |
| 2021-11-10 | 23.27 | $23.48 | 33700 |
| 2021-11-09 | 23.23 | $23.50 | 44700 |
| 2021-11-08 | 23.19 | $23.76 | 61659 |
| 2021-11-05 | 23.14 | $23.54 | 40434 |
| 2021-11-04 | 23.10 | $23.32 | 56700 |
| 2021-11-03 | 23.08 | $23.26 | 50650 |
| 2021-11-02 | 23.05 | $23.22 | 47868 |
| 2021-11-01 | 23.04 | $23.26 | 85250 |
| 2021-10-29 | 23.01 | $23.54 | 78300 |
| 2021-10-28 | 22.98 | $23.30 | 65200 |
| 2021-10-27 | 22.95 | $23.00 | 60800 |
| 2021-10-26 | 22.93 | $22.98 | 40550 |
| 2021-10-25 | 22.90 | $23.10 | 51306 |
| 2021-10-22 | 22.89 | $23.24 | 39178 |
| 2021-10-21 | 22.86 | $23.18 | 36818 |
| 2021-10-20 | 22.84 | $23.44 | 54074 |
| 2021-10-19 | 22.81 | $23.44 | 65964 |
| 2021-10-18 | 22.77 | $23.26 | 74481 |
| 2021-10-15 | 22.73 | $22.86 | 49379 |
| 2021-10-14 | 22.74 | $22.76 | 57500 |
| 2021-10-13 | 22.76 | $22.66 | 54021 |
| 2021-10-12 | 22.78 | $22.66 | 69327 |
| 2021-10-11 | 22.79 | $22.76 | 66400 |
| 2021-10-08 | 22.78 | $22.74 | 36800 |
| 2021-10-07 | 22.77 | $22.84 | 36715 |
| 2021-10-06 | 22.77 | $22.84 | 34900 |
| 2021-10-05 | 22.76 | $22.84 | 30050 |
| 2021-10-04 | 22.76 | $22.78 | 58808 |
| 2021-10-01 | 22.79 | $22.94 | 46400 |
| 2021-09-30 | 22.80 | $22.60 | 88311 |
| 2021-09-29 | 22.84 | $22.60 | 42674 |
| 2021-09-28 | 22.88 | $22.50 | 69752 |
| 2021-09-27 | 22.92 | $22.78 | 47207 |
| 2021-09-24 | 22.95 | $22.70 | 54500 |
| 2021-09-23 | 22.97 | $22.80 | 47478 |
| 2021-09-22 | 22.99 | $22.82 | 56684 |
| 2021-09-21 | 23.00 | $22.66 | 81600 |
| 2021-09-20 | 23.02 | $22.46 | 128300 |
| 2021-09-17 | 23.05 | $23.08 | 76807 |
| 2021-09-16 | 23.02 | $23.04 | 54256 |
| 2021-09-15 | 23.04 | $23.20 | 77516 |
| 2021-09-14 | 23.07 | $22.72 | 61772 |
| 2021-09-13 | 23.12 | $22.74 | 52156 |
| 2021-09-10 | 23.17 | $22.50 | 64681 |
| 2021-09-09 | 23.21 | $22.70 | 67655 |
| 2021-09-08 | 23.24 | $22.82 | 46556 |
| 2021-09-07 | 23.27 | $22.82 | 90323 |
| 2021-09-03 | 23.29 | $23.24 | 55911 |
| 2021-09-02 | 23.31 | $23.30 | 47800 |
| 2021-09-01 | 23.30 | $23.28 | 74400 |
| 2021-08-31 | 23.28 | $23.44 | 62223 |
| 2021-08-30 | 23.26 | $23.28 | 76519 |
| 2021-08-27 | 23.24 | $23.44 | 45675 |
| 2021-08-26 | 23.21 | $23.04 | 53342 |
| 2021-08-25 | 23.19 | $23.20 | 46434 |
| 2021-08-24 | 23.17 | $23.10 | 37400 |
| 2021-08-23 | 23.15 | $22.94 | 82609 |
| 2021-08-20 | 23.14 | $23.06 | 88851 |
| 2021-08-19 | 23.13 | $22.46 | 138776 |
| 2021-08-18 | 23.14 | $23.60 | 156650 |
| 2021-08-17 | 23.12 | $23.76 | 83100 |
| 2021-08-16 | 23.07 | $23.74 | 55900 |
| 2021-08-13 | 23.01 | $23.58 | 94358 |
| 2021-08-12 | 22.98 | $23.40 | 33150 |
| 2021-08-11 | 22.95 | $23.30 | 55769 |
| 2021-08-10 | 22.93 | $23.34 | 41965 |
| 2021-08-09 | 22.92 | $23.32 | 73413 |
| 2021-08-06 | 22.92 | $23.56 | 77120 |
| 2021-08-05 | 22.90 | $23.12 | 53465 |
| 2021-08-04 | 22.87 | $22.88 | 49907 |
| 2021-08-03 | 22.87 | $23.00 | 54224 |
| 2021-08-02 | 22.89 | $22.92 | 72834 |
| 2021-07-30 | 22.91 | $22.82 | 59410 |
| 2021-07-29 | 22.93 | $22.78 | 47342 |
| 2021-07-28 | 22.93 | $22.74 | 37450 |
| 2021-07-27 | 22.93 | $22.70 | 40250 |
| 2021-07-26 | 22.94 | $22.76 | 76072 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
19.52
2026-07-22
Close Price
$19.13
Vol: 144214
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
17.65
Average
22.05
Maximum
29.35
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 19.52 | $19.13 | 144214 |
| 2026-07-21 | 19.57 | $19.53 | 179034 |
| 2026-07-20 | 19.57 | $19.66 | 223224 |
| 2026-07-17 | 19.56 | $19.91 | 184400 |
| 2026-07-16 | 19.52 | $20.20 | 118932 |
| 2026-07-15 | 19.45 | $19.93 | 218011 |
| 2026-07-14 | 19.40 | $19.80 | 156805 |
| 2026-07-13 | 19.36 | $19.82 | 141417 |
| 2026-07-10 | 19.31 | $19.75 | 175094 |
| 2026-07-09 | 19.26 | $19.41 | 127639 |
| 2026-07-08 | 19.25 | $19.40 | 130900 |
| 2026-07-07 | 19.23 | $19.36 | 111197 |
| 2026-07-06 | 19.22 | $19.70 | 148914 |
| 2026-07-02 | 19.17 | $19.54 | 124204 |
| 2026-07-01 | 19.13 | $19.70 | 186535 |
| 2026-06-30 | 19.07 | $19.42 | 199642 |
| 2026-06-29 | 19.03 | $19.45 | 215756 |
| 2026-06-26 | 18.99 | $18.96 | 129200 |
| 2026-06-25 | 18.99 | $18.74 | 159200 |
| 2026-06-24 | 19.02 | $18.56 | 141749 |
| 2026-06-23 | 19.07 | $18.78 | 152434 |
| 2026-06-22 | 19.10 | $18.46 | 204300 |
| 2026-06-18 | 19.17 | $18.69 | 303800 |
| 2026-06-17 | 19.22 | $18.94 | 255232 |
| 2026-06-16 | 19.25 | $19.28 | 180091 |
| 2026-06-15 | 19.24 | $19.11 | 184303 |
| 2026-06-12 | 19.26 | $19.39 | 154228 |
| 2026-06-11 | 19.24 | $19.49 | 112838 |
| 2026-06-10 | 19.21 | $19.46 | 161404 |
| 2026-06-09 | 19.19 | $19.13 | 118380 |
| 2026-06-08 | 19.20 | $18.95 | 174507 |
| 2026-06-05 | 19.22 | $19.19 | 125913 |
| 2026-06-04 | 19.22 | $19.55 | 130000 |
| 2026-06-03 | 19.19 | $18.92 | 134549 |
| 2026-06-02 | 19.22 | $19.47 | 110557 |
| 2026-06-01 | 19.19 | $19.55 | 133279 |
| 2026-05-29 | 19.15 | $19.37 | 215100 |
| 2026-05-28 | 19.13 | $19.35 | 163206 |
| 2026-05-27 | 19.11 | $19.35 | 186680 |
| 2026-05-26 | 19.08 | $19.12 | 251752 |
| 2026-05-22 | 19.08 | $18.95 | 198600 |
| 2026-05-21 | 19.09 | $19.15 | 147927 |
| 2026-05-20 | 19.09 | $18.92 | 136783 |
| 2026-05-19 | 19.11 | $18.99 | 290093 |
| 2026-05-18 | 19.12 | $19.14 | 185431 |
| 2026-05-15 | 19.11 | $19.21 | 104400 |
| 2026-05-14 | 19.10 | $19.35 | 125843 |
| 2026-05-13 | 19.08 | $19.23 | 139000 |
| 2026-05-12 | 19.06 | $19.63 | 149283 |
| 2026-05-11 | 19.00 | $19.36 | 168914 |
| 2026-05-08 | 18.97 | $19.97 | 149721 |
| 2026-05-07 | 18.86 | $19.99 | 281600 |
| 2026-05-06 | 18.74 | $19.21 | 246130 |
| 2026-05-05 | 18.69 | $19.48 | 115656 |
| 2026-05-04 | 18.61 | $19.36 | 157452 |
| 2026-05-01 | 18.53 | $19.26 | 192400 |
| 2026-04-30 | 18.45 | $18.90 | 158600 |
| 2026-04-29 | 18.41 | $18.41 | 154525 |
| 2026-04-28 | 18.41 | $18.67 | 136861 |
| 2026-04-27 | 18.38 | $18.41 | 209500 |
| 2026-04-24 | 18.37 | $18.32 | 211303 |
| 2026-04-23 | 18.38 | $18.32 | 341900 |
| 2026-04-22 | 18.39 | $18.88 | 250636 |
| 2026-04-21 | 18.33 | $18.74 | 153840 |
| 2026-04-20 | 18.29 | $19.14 | 220500 |
| 2026-04-17 | 18.20 | $19.22 | 201205 |
| 2026-04-16 | 18.09 | $18.88 | 136589 |
| 2026-04-15 | 18.01 | $19.11 | 195803 |
| 2026-04-14 | 17.90 | $18.56 | 210061 |
| 2026-04-13 | 17.83 | $18.05 | 159210 |
| 2026-04-10 | 17.80 | $17.63 | 251815 |
| 2026-04-09 | 17.82 | $17.44 | 547389 |
| 2026-04-08 | 17.86 | $18.44 | 244104 |
| 2026-04-07 | 17.80 | $18.36 | 176289 |
| 2026-04-06 | 17.74 | $18.34 | 164551 |
| 2026-04-02 | 17.68 | $17.90 | 226595 |
| 2026-04-01 | 17.65 | $17.48 | 192818 |
| 2026-03-31 | 17.67 | $17.35 | 194632 |
| 2026-03-30 | 17.71 | $17.17 | 193858 |
| 2026-03-27 | 17.76 | $16.55 | 279437 |
| 2026-03-26 | 17.89 | $17.14 | 191042 |
| 2026-03-25 | 17.97 | $17.37 | 188797 |
| 2026-03-24 | 18.03 | $17.13 | 254751 |
| 2026-03-23 | 18.13 | $17.65 | 396809 |
| 2026-03-20 | 18.18 | $17.57 | 575426 |
| 2026-03-19 | 18.24 | $18.11 | 327900 |
| 2026-03-18 | 18.26 | $18.03 | 223164 |
| 2026-03-17 | 18.28 | $18.03 | 283745 |
| 2026-03-16 | 18.30 | $17.80 | 245700 |
| 2026-03-13 | 18.36 | $17.51 | 311553 |
| 2026-03-12 | 18.45 | $17.66 | 200486 |
| 2026-03-11 | 18.53 | $17.99 | 152224 |
| 2026-03-10 | 18.59 | $18.08 | 134833 |
| 2026-03-09 | 18.64 | $17.91 | 246300 |
| 2026-03-06 | 18.72 | $18.15 | 200150 |
| 2026-03-05 | 18.78 | $18.34 | 236730 |
| 2026-03-04 | 18.82 | $18.61 | 126510 |
| 2026-03-03 | 18.85 | $18.52 | 185800 |
| 2026-03-02 | 18.88 | $18.46 | 208532 |
| 2026-02-27 | 18.92 | $18.20 | 298400 |
| 2026-02-26 | 19.00 | $18.71 | 201004 |
| 2026-02-25 | 19.03 | $18.49 | 198112 |
| 2026-02-24 | 19.09 | $18.12 | 196527 |
| 2026-02-23 | 19.19 | $18.10 | 183900 |
| 2026-02-20 | 19.30 | $18.39 | 271800 |
| 2026-02-19 | 19.40 | $18.28 | 255500 |
| 2026-02-18 | 19.52 | $18.59 | 215808 |
| 2026-02-17 | 19.62 | $18.53 | 246988 |
| 2026-02-13 | 19.73 | $18.54 | 233400 |
| 2026-02-12 | 19.85 | $18.78 | 149244 |
| 2026-02-11 | 19.97 | $18.83 | 290729 |
| 2026-02-10 | 20.09 | $18.96 | 236400 |
| 2026-02-09 | 20.21 | $18.90 | 243479 |
| 2026-02-06 | 20.34 | $19.02 | 413321 |
| 2026-02-05 | 20.48 | $19.28 | 377234 |
| 2026-02-04 | 20.61 | $20.44 | 233700 |
| 2026-02-03 | 20.63 | $20.02 | 224200 |
| 2026-02-02 | 20.69 | $20.28 | 194000 |
| 2026-01-30 | 20.74 | $20.61 | 142441 |
| 2026-01-29 | 20.75 | $20.68 | 119015 |
| 2026-01-28 | 20.76 | $20.41 | 167698 |
| 2026-01-27 | 20.79 | $20.59 | 138900 |
| 2026-01-26 | 20.81 | $20.43 | 189800 |
| 2026-01-23 | 20.85 | $20.63 | 170749 |
| 2026-01-22 | 20.88 | $21.08 | 116071 |
| 2026-01-21 | 20.86 | $21.06 | 185229 |
| 2026-01-20 | 20.83 | $20.82 | 239214 |
| 2026-01-16 | 20.84 | $21.12 | 129800 |
| 2026-01-15 | 20.81 | $21.23 | 111900 |
| 2026-01-14 | 20.76 | $21.15 | 225254 |
| 2026-01-13 | 20.72 | $20.72 | 154100 |
| 2026-01-12 | 20.72 | $21.02 | 113364 |
| 2026-01-09 | 20.69 | $20.91 | 136521 |
| 2026-01-08 | 20.67 | $20.80 | 141049 |
| 2026-01-07 | 20.65 | $20.16 | 359600 |
| 2026-01-06 | 20.70 | $20.93 | 145300 |
| 2026-01-05 | 20.68 | $20.84 | 148349 |
| 2026-01-02 | 20.66 | $20.69 | 146800 |
| 2025-12-31 | 20.66 | $20.66 | 141600 |
| 2025-12-30 | 20.66 | $20.63 | 183669 |
| 2025-12-29 | 20.66 | $20.24 | 323480 |
| 2025-12-26 | 20.71 | $20.52 | 147600 |
| 2025-12-24 | 20.73 | $20.36 | 94120 |
| 2025-12-23 | 20.76 | $20.09 | 360900 |
| 2025-12-22 | 20.84 | $20.38 | 175122 |
| 2025-12-19 | 20.88 | $20.64 | 228128 |
| 2025-12-18 | 20.91 | $20.83 | 195142 |
| 2025-12-17 | 20.92 | $21.08 | 157634 |
| 2025-12-16 | 20.90 | $21.08 | 110354 |
| 2025-12-15 | 20.88 | $21.12 | 133600 |
| 2025-12-12 | 20.86 | $21.45 | 107500 |
| 2025-12-11 | 20.79 | $21.40 | 107500 |
| 2025-12-10 | 20.73 | $21.41 | 115820 |
| 2025-12-09 | 20.66 | $21.41 | 112879 |
| 2025-12-08 | 20.58 | $21.24 | 106800 |
| 2025-12-05 | 20.51 | $21.20 | 116149 |
| 2025-12-04 | 20.44 | $21.16 | 99829 |
| 2025-12-03 | 20.36 | $21.20 | 107400 |
| 2025-12-02 | 20.27 | $20.93 | 94742 |
| 2025-12-01 | 20.20 | $20.87 | 184107 |
| 2025-11-28 | 20.13 | $21.23 | 93000 |
| 2025-11-26 | 20.02 | $21.11 | 176235 |
| 2025-11-25 | 19.90 | $20.93 | 248850 |
| 2025-11-24 | 19.79 | $20.54 | 186608 |
| 2025-11-21 | 19.72 | $20.31 | 220957 |
| 2025-11-20 | 19.65 | $20.15 | 288100 |
| 2025-11-19 | 19.60 | $20.31 | 648100 |
| 2025-11-18 | 19.53 | $19.86 | 432200 |
| 2025-11-17 | 19.49 | $18.77 | 304229 |
| 2025-11-14 | 19.57 | $19.30 | 247238 |
| 2025-11-13 | 19.60 | $19.42 | 179121 |
| 2025-11-12 | 19.62 | $19.37 | 153141 |
| 2025-11-11 | 19.64 | $19.40 | 115336 |
| 2025-11-10 | 19.67 | $19.38 | 139500 |
| 2025-11-07 | 19.70 | $19.15 | 120300 |
| 2025-11-06 | 19.75 | $19.13 | 144248 |
| 2025-11-05 | 19.82 | $19.15 | 202424 |
| 2025-11-04 | 19.89 | $19.18 | 172800 |
| 2025-11-03 | 19.96 | $19.35 | 224426 |
| 2025-10-31 | 20.03 | $19.38 | 172000 |
| 2025-10-30 | 20.10 | $19.15 | 238309 |
| 2025-10-29 | 20.20 | $19.44 | 211223 |
| 2025-10-28 | 20.28 | $19.79 | 201700 |
| 2025-10-27 | 20.33 | $19.60 | 342564 |
| 2025-10-24 | 20.41 | $19.66 | 256938 |
| 2025-10-23 | 20.48 | $19.72 | 387914 |
| 2025-10-22 | 20.56 | $19.34 | 180333 |
| 2025-10-21 | 20.69 | $19.50 | 267314 |
| 2025-10-20 | 20.82 | $19.11 | 377800 |
| 2025-10-17 | 21.00 | $19.28 | 513800 |
| 2025-10-16 | 21.18 | $19.29 | 346710 |
| 2025-10-15 | 21.38 | $19.73 | 277544 |
| 2025-10-14 | 21.55 | $20.12 | 143853 |
| 2025-10-13 | 21.70 | $20.16 | 249007 |
| 2025-10-10 | 21.86 | $19.31 | 439106 |
| 2025-10-09 | 22.13 | $19.72 | 565735 |
| 2025-10-08 | 22.39 | $20.51 | 246424 |
| 2025-10-07 | 22.58 | $20.65 | 369087 |
| 2025-10-06 | 22.79 | $20.96 | 379100 |
| 2025-10-03 | 22.98 | $21.36 | 227230 |
| 2025-10-02 | 23.15 | $21.78 | 130654 |
| 2025-10-01 | 23.30 | $21.59 | 237747 |
| 2025-09-30 | 23.48 | $21.87 | 218214 |
| 2025-09-29 | 23.64 | $21.80 | 274774 |
| 2025-09-26 | 23.84 | $22.22 | 190350 |
| 2025-09-25 | 24.01 | $22.48 | 158700 |
| 2025-09-24 | 24.17 | $22.36 | 253183 |
| 2025-09-23 | 24.36 | $22.90 | 150400 |
| 2025-09-22 | 24.51 | $22.98 | 228500 |
| 2025-09-19 | 24.68 | $23.62 | 198866 |
| 2025-09-18 | 24.79 | $23.57 | 143500 |
| 2025-09-17 | 24.91 | $23.30 | 211150 |
| 2025-09-16 | 25.08 | $22.94 | 235925 |
| 2025-09-15 | 25.31 | $23.21 | 259900 |
| 2025-09-12 | 25.53 | $23.51 | 295462 |
| 2025-09-11 | 25.74 | $23.60 | 219934 |
| 2025-09-10 | 25.97 | $23.19 | 806952 |
| 2025-09-09 | 26.26 | $23.65 | 931200 |
| 2025-09-08 | 26.54 | $26.06 | 61033 |
| 2025-09-05 | 26.59 | $26.05 | 77428 |
| 2025-09-04 | 26.64 | $26.21 | 56108 |
| 2025-09-03 | 26.69 | $26.00 | 71249 |
| 2025-09-02 | 26.76 | $26.14 | 105215 |
| 2025-08-29 | 26.83 | $26.42 | 83100 |
| 2025-08-28 | 26.87 | $26.32 | 100000 |
| 2025-08-27 | 26.93 | $26.27 | 81546 |
| 2025-08-26 | 27.00 | $26.35 | 84184 |
| 2025-08-25 | 27.07 | $26.15 | 137244 |
| 2025-08-22 | 27.16 | $26.48 | 146699 |
| 2025-08-21 | 27.23 | $26.59 | 75941 |
| 2025-08-20 | 27.30 | $26.57 | 88705 |
| 2025-08-19 | 27.38 | $26.79 | 115838 |
| 2025-08-18 | 27.44 | $26.93 | 130722 |
| 2025-08-15 | 27.50 | $26.99 | 77699 |
| 2025-08-14 | 27.55 | $27.25 | 61266 |
| 2025-08-13 | 27.58 | $27.43 | 78536 |
| 2025-08-12 | 27.60 | $27.32 | 88319 |
| 2025-08-11 | 27.62 | $27.17 | 72916 |
| 2025-08-08 | 27.67 | $27.33 | 164800 |
| 2025-08-07 | 27.71 | $27.11 | 67200 |
| 2025-08-06 | 27.77 | $27.35 | 83245 |
| 2025-08-05 | 27.82 | $26.72 | 97300 |
| 2025-08-04 | 27.93 | $26.91 | 76011 |
| 2025-08-01 | 28.04 | $27.27 | 101625 |
| 2025-07-31 | 28.12 | $27.59 | 75007 |
| 2025-07-30 | 28.18 | $27.84 | 78138 |
| 2025-07-29 | 28.21 | $28.12 | 71190 |
| 2025-07-28 | 28.22 | $28.18 | 94538 |
| 2025-07-25 | 28.22 | $28.68 | 67551 |
| 2025-07-24 | 28.18 | $28.60 | 64800 |
| 2025-07-23 | 28.13 | $28.87 | 87153 |
| 2025-07-22 | 28.05 | $28.68 | 53649 |
| 2025-07-21 | 27.99 | $28.40 | 105471 |
| 2025-07-18 | 27.95 | $28.89 | 93255 |
| 2025-07-17 | 27.85 | $29.20 | 98017 |
| 2025-07-16 | 27.70 | $28.91 | 84404 |
| 2025-07-15 | 27.58 | $28.57 | 121000 |
| 2025-07-14 | 27.47 | $28.84 | 76000 |
| 2025-07-11 | 27.33 | $28.52 | 60639 |
| 2025-07-10 | 27.20 | $28.32 | 72433 |
| 2025-07-09 | 27.08 | $27.94 | 55500 |
| 2025-07-08 | 26.99 | $27.91 | 92048 |
| 2025-07-07 | 26.90 | $27.77 | 97302 |
| 2025-07-03 | 26.81 | $27.57 | 40548 |
| 2025-07-02 | 26.73 | $27.41 | 72374 |
| 2025-07-01 | 26.65 | $27.05 | 75661 |
| 2025-06-30 | 26.61 | $26.97 | 119339 |
| 2025-06-27 | 26.57 | $26.73 | 78837 |
| 2025-06-26 | 26.56 | $26.40 | 79200 |
| 2025-06-25 | 26.57 | $26.43 | 68955 |
| 2025-06-24 | 26.59 | $26.56 | 57800 |
| 2025-06-23 | 26.59 | $26.40 | 94721 |
| 2025-06-20 | 26.61 | $26.53 | 126376 |
| 2025-06-18 | 26.62 | $26.90 | 67999 |
| 2025-06-17 | 26.59 | $26.64 | 62942 |
| 2025-06-16 | 26.59 | $26.50 | 77872 |
| 2025-06-13 | 26.60 | $26.70 | 49825 |
| 2025-06-12 | 26.59 | $27.13 | 67035 |
| 2025-06-11 | 26.53 | $27.03 | 71733 |
| 2025-06-10 | 26.48 | $26.99 | 60531 |
| 2025-06-09 | 26.42 | $26.84 | 106700 |
| 2025-06-06 | 26.38 | $26.91 | 61749 |
| 2025-06-05 | 26.32 | $26.52 | 57700 |
| 2025-06-04 | 26.30 | $26.61 | 77905 |
| 2025-06-03 | 26.27 | $26.51 | 63700 |
| 2025-06-02 | 26.24 | $26.41 | 80226 |
| 2025-05-30 | 26.22 | $26.69 | 81543 |
| 2025-05-29 | 26.18 | $26.58 | 102357 |
| 2025-05-28 | 26.13 | $26.58 | 69611 |
| 2025-05-27 | 26.09 | $26.64 | 142102 |
| 2025-05-23 | 26.03 | $26.13 | 91800 |
| 2025-05-22 | 26.02 | $26.18 | 95435 |
| 2025-05-21 | 26.00 | $26.14 | 106419 |
| 2025-05-20 | 25.98 | $27.11 | 178421 |
| 2025-05-19 | 25.87 | $27.27 | 138042 |
| 2025-05-16 | 25.72 | $26.89 | 68148 |
| 2025-05-15 | 25.59 | $26.63 | 70712 |
| 2025-05-14 | 25.49 | $26.38 | 74950 |
| 2025-05-13 | 25.39 | $26.48 | 77219 |
| 2025-05-12 | 25.28 | $25.87 | 101276 |
| 2025-05-09 | 25.21 | $25.13 | 70225 |
| 2025-05-08 | 25.22 | $24.93 | 169228 |
| 2025-05-07 | 25.25 | $25.20 | 111229 |
| 2025-05-06 | 25.26 | $25.26 | 118135 |
| 2025-05-05 | 25.26 | $25.35 | 98641 |
| 2025-05-02 | 25.25 | $25.40 | 78961 |
| 2025-05-01 | 25.24 | $24.89 | 55683 |
| 2025-04-30 | 25.27 | $24.95 | 72321 |
| 2025-04-29 | 25.31 | $25.40 | 96043 |
| 2025-04-28 | 25.30 | $25.59 | 79982 |
| 2025-04-25 | 25.26 | $25.42 | 70000 |
| 2025-04-24 | 25.25 | $25.28 | 74857 |
| 2025-04-23 | 25.24 | $24.85 | 78892 |
| 2025-04-22 | 25.29 | $24.49 | 68900 |
| 2025-04-21 | 25.37 | $23.95 | 108700 |
| 2025-04-17 | 25.52 | $24.92 | 107649 |
| 2025-04-16 | 25.58 | $24.58 | 121279 |
| 2025-04-15 | 25.69 | $24.77 | 133732 |
| 2025-04-14 | 25.79 | $24.52 | 133820 |
| 2025-04-11 | 25.92 | $24.15 | 102902 |
| 2025-04-10 | 26.10 | $23.73 | 176900 |
| 2025-04-09 | 26.35 | $24.77 | 295000 |
| 2025-04-08 | 26.52 | $23.12 | 191686 |
| 2025-04-07 | 26.88 | $23.06 | 440930 |
| 2025-04-04 | 27.28 | $24.60 | 404431 |
| 2025-04-03 | 27.56 | $27.04 | 93962 |
| 2025-04-02 | 27.62 | $27.62 | 61800 |
| 2025-04-01 | 27.62 | $27.61 | 52301 |
| 2025-03-31 | 27.62 | $27.46 | 118037 |
| 2025-03-28 | 27.64 | $27.60 | 65889 |
| 2025-03-27 | 27.64 | $27.76 | 51329 |
| 2025-03-26 | 27.63 | $27.72 | 34120 |
| 2025-03-25 | 27.62 | $27.77 | 62126 |
| 2025-03-24 | 27.60 | $27.50 | 62073 |
| 2025-03-21 | 27.61 | $27.33 | 88200 |
| 2025-03-20 | 27.64 | $27.45 | 74378 |
| 2025-03-19 | 27.66 | $27.43 | 80000 |
| 2025-03-18 | 27.69 | $27.39 | 99319 |
| 2025-03-17 | 27.72 | $27.21 | 124204 |
| 2025-03-14 | 27.77 | $26.93 | 90530 |
| 2025-03-13 | 27.86 | $26.43 | 80200 |
| 2025-03-12 | 28.01 | $26.83 | 81400 |
| 2025-03-11 | 28.13 | $26.76 | 174739 |
| 2025-03-10 | 28.28 | $27.32 | 123100 |
| 2025-03-07 | 28.38 | $27.77 | 97400 |
| 2025-03-06 | 28.44 | $27.11 | 109071 |
| 2025-03-05 | 28.58 | $27.48 | 123826 |
| 2025-03-04 | 28.70 | $28.01 | 132900 |
| 2025-03-03 | 28.77 | $28.53 | 117257 |
| 2025-02-28 | 28.80 | $28.88 | 86818 |
| 2025-02-27 | 28.79 | $28.24 | 90309 |
| 2025-02-26 | 28.85 | $28.47 | 68674 |
| 2025-02-25 | 28.89 | $28.39 | 78511 |
| 2025-02-24 | 28.94 | $28.34 | 88506 |
| 2025-02-21 | 29.00 | $28.79 | 66970 |
| 2025-02-20 | 29.03 | $29.01 | 75209 |
| 2025-02-19 | 29.03 | $29.25 | 99105 |
| 2025-02-18 | 29.01 | $29.35 | 149455 |
| 2025-02-14 | 28.97 | $29.22 | 78626 |
| 2025-02-13 | 28.94 | $28.40 | 105900 |
| 2025-02-12 | 29.00 | $28.22 | 158518 |
| 2025-02-11 | 29.08 | $28.09 | 138126 |
| 2025-02-10 | 29.19 | $28.68 | 98382 |
| 2025-02-07 | 29.24 | $28.87 | 84700 |
| 2025-02-06 | 29.28 | $28.81 | 129425 |
| 2025-02-05 | 29.33 | $29.15 | 106142 |
| 2025-02-04 | 29.35 | $29.27 | 69957 |
| 2025-02-03 | 29.35 | $29.46 | 142983 |
| 2025-01-31 | 29.34 | $29.77 | 100807 |
| 2025-01-30 | 29.30 | $29.69 | 118153 |
| 2025-01-29 | 29.26 | $29.20 | 176707 |
| 2025-01-28 | 29.26 | $30.29 | 109353 |
| 2025-01-27 | 29.16 | $29.99 | 140600 |
| 2025-01-24 | 29.07 | $30.12 | 100432 |
| 2025-01-23 | 28.96 | $30.19 | 128200 |
| 2025-01-22 | 28.83 | $30.14 | 88600 |
| 2025-01-21 | 28.69 | $30.26 | 167900 |
| 2025-01-17 | 28.52 | $29.80 | 83638 |
| 2025-01-16 | 28.39 | $29.75 | 125800 |
| 2025-01-15 | 28.25 | $29.13 | 110827 |
| 2025-01-14 | 28.15 | $28.53 | 97751 |
| 2025-01-13 | 28.11 | $27.94 | 158600 |
| 2025-01-10 | 28.13 | $28.30 | 92294 |
| 2025-01-08 | 28.11 | $28.80 | 99322 |
| 2025-01-07 | 28.04 | $28.64 | 78509 |
| 2025-01-06 | 27.98 | $28.98 | 138314 |
| 2025-01-03 | 27.87 | $29.08 | 129332 |
| 2025-01-02 | 27.75 | $29.09 | 150144 |
| 2024-12-31 | 27.60 | $28.44 | 130700 |
| 2024-12-30 | 27.52 | $28.32 | 131000 |
| 2024-12-27 | 27.43 | $28.12 | 108149 |
| 2024-12-26 | 27.36 | $27.96 | 98434 |
| 2024-12-24 | 27.30 | $27.89 | 72106 |
| 2024-12-23 | 27.23 | $27.73 | 108641 |
| 2024-12-20 | 27.18 | $27.38 | 236258 |
| 2024-12-19 | 27.16 | $27.65 | 141350 |
| 2024-12-18 | 27.11 | $27.36 | 176235 |
| 2024-12-17 | 27.08 | $27.86 | 132749 |
| 2024-12-16 | 27.00 | $27.46 | 141342 |
| 2024-12-13 | 26.95 | $27.90 | 154800 |
| 2024-12-12 | 26.85 | $27.54 | 116649 |
| 2024-12-11 | 26.78 | $27.53 | 117300 |
| 2024-12-10 | 26.70 | $27.29 | 96500 |
| 2024-12-09 | 26.64 | $27.22 | 123600 |
| 2024-12-06 | 26.58 | $27.14 | 81700 |
| 2024-12-05 | 26.52 | $26.92 | 112920 |
| 2024-12-04 | 26.48 | $26.58 | 217258 |
| 2024-12-03 | 26.46 | $27.37 | 142606 |
| 2024-12-02 | 26.37 | $27.83 | 134246 |
| 2024-11-29 | 26.22 | $27.89 | 101300 |
| 2024-11-27 | 26.04 | $27.67 | 120465 |
| 2024-11-26 | 25.87 | $27.29 | 98776 |
| 2024-11-25 | 25.72 | $27.29 | 101249 |
| 2024-11-22 | 25.55 | $26.71 | 130200 |
| 2024-11-21 | 25.43 | $26.51 | 85700 |
| 2024-11-20 | 25.32 | $26.17 | 174100 |
| 2024-11-19 | 25.23 | $26.79 | 162627 |
| 2024-11-18 | 25.06 | $26.55 | 282500 |
| 2024-11-15 | 24.91 | $25.94 | 133229 |
| 2024-11-14 | 24.80 | $25.56 | 238135 |
| 2024-11-13 | 24.72 | $25.68 | 176549 |
| 2024-11-12 | 24.62 | $25.44 | 105281 |
| 2024-11-11 | 24.53 | $25.60 | 97955 |
| 2024-11-08 | 24.42 | $25.23 | 115444 |
| 2024-11-07 | 24.33 | $24.90 | 123320 |
| 2024-11-06 | 24.27 | $24.52 | 130911 |
| 2024-11-05 | 24.25 | $24.06 | 80700 |
| 2024-11-04 | 24.27 | $23.99 | 132400 |
| 2024-11-01 | 24.29 | $24.15 | 98318 |
| 2024-10-31 | 24.31 | $24.24 | 99600 |
| 2024-10-30 | 24.32 | $24.20 | 101985 |
| 2024-10-29 | 24.33 | $24.20 | 89586 |
| 2024-10-28 | 24.34 | $24.41 | 77243 |
| 2024-10-25 | 24.34 | $24.18 | 78200 |
| 2024-10-24 | 24.35 | $24.33 | 106020 |
| 2024-10-23 | 24.36 | $24.28 | 121122 |
| 2024-10-22 | 24.36 | $24.64 | 156960 |
| 2024-10-21 | 24.33 | $25.27 | 274170 |
| 2024-10-18 | 24.24 | $24.91 | 104202 |
| 2024-10-17 | 24.16 | $25.00 | 94506 |
| 2024-10-16 | 24.08 | $24.89 | 114052 |
| 2024-10-15 | 23.99 | $24.65 | 97734 |
| 2024-10-14 | 23.92 | $24.47 | 88524 |
| 2024-10-11 | 23.86 | $24.47 | 83989 |
| 2024-10-10 | 23.80 | $24.45 | 65100 |
| 2024-10-09 | 23.73 | $24.47 | 114081 |
| 2024-10-08 | 23.65 | $24.07 | 79777 |
| 2024-10-07 | 23.61 | $24.12 | 74429 |
| 2024-10-04 | 23.56 | $24.14 | 54256 |
| 2024-10-03 | 23.50 | $23.97 | 63613 |
| 2024-10-02 | 23.45 | $23.95 | 73600 |
| 2024-10-01 | 23.39 | $23.97 | 132209 |
| 2024-09-30 | 23.33 | $24.05 | 149600 |
| 2024-09-27 | 23.26 | $24.14 | 199243 |
| 2024-09-26 | 23.16 | $23.60 | 104356 |
| 2024-09-25 | 23.12 | $23.35 | 60154 |
| 2024-09-24 | 23.09 | $23.46 | 111316 |
| 2024-09-23 | 23.05 | $23.33 | 132449 |
| 2024-09-20 | 23.02 | $23.46 | 757731 |
| 2024-09-19 | 22.98 | $23.50 | 228000 |
| 2024-09-18 | 22.92 | $23.26 | 161537 |
| 2024-09-17 | 22.89 | $23.27 | 114007 |
| 2024-09-16 | 22.85 | $23.33 | 159800 |
| 2024-09-13 | 22.80 | $23.04 | 87825 |
| 2024-09-12 | 22.77 | $22.98 | 98635 |
| 2024-09-11 | 22.75 | $22.77 | 61810 |
| 2024-09-10 | 22.75 | $22.74 | 72909 |
| 2024-09-09 | 22.75 | $22.56 | 73852 |
| 2024-09-06 | 22.77 | $22.55 | 99800 |
| 2024-09-05 | 22.79 | $22.59 | 58006 |
| 2024-09-04 | 22.81 | $22.54 | 81149 |
| 2024-09-03 | 22.84 | $22.68 | 103300 |
| 2024-08-30 | 22.86 | $22.73 | 111351 |
| 2024-08-29 | 22.87 | $22.64 | 107026 |
| 2024-08-28 | 22.90 | $22.56 | 104091 |
| 2024-08-27 | 22.93 | $22.82 | 114725 |
| 2024-08-26 | 22.94 | $22.75 | 95500 |
| 2024-08-23 | 22.96 | $22.68 | 107415 |
| 2024-08-22 | 22.99 | $22.62 | 97042 |
| 2024-08-21 | 23.03 | $22.51 | 195700 |
| 2024-08-20 | 23.09 | $23.15 | 118775 |
| 2024-08-19 | 23.08 | $23.23 | 180005 |
| 2024-08-16 | 23.07 | $23.23 | 105400 |
| 2024-08-15 | 23.05 | $22.95 | 79780 |
| 2024-08-14 | 23.06 | $22.69 | 108800 |
| 2024-08-13 | 23.10 | $22.45 | 111200 |
| 2024-08-12 | 23.17 | $22.59 | 100751 |
| 2024-08-09 | 23.23 | $22.76 | 123957 |
| 2024-08-08 | 23.28 | $22.57 | 112138 |
| 2024-08-07 | 23.35 | $22.28 | 254700 |
| 2024-08-06 | 23.47 | $22.68 | 146700 |
| 2024-08-05 | 23.55 | $21.83 | 310225 |
| 2024-08-02 | 23.73 | $23.01 | 167000 |
| 2024-08-01 | 23.81 | $23.74 | 73500 |
| 2024-07-31 | 23.81 | $23.90 | 123408 |
| 2024-07-30 | 23.80 | $23.96 | 75300 |
| 2024-07-29 | 23.79 | $23.77 | 78500 |
| 2024-07-26 | 23.79 | $24.01 | 92300 |
| 2024-07-25 | 23.76 | $23.80 | 79025 |
| 2024-07-24 | 23.76 | $23.69 | 87254 |
| 2024-07-23 | 23.77 | $24.02 | 68000 |
| 2024-07-22 | 23.74 | $24.15 | 104027 |
| 2024-07-19 | 23.70 | $23.74 | 79581 |
| 2024-07-18 | 23.69 | $23.97 | 85243 |
| 2024-07-17 | 23.66 | $24.11 | 116631 |
| 2024-07-16 | 23.62 | $24.14 | 147149 |
| 2024-07-15 | 23.56 | $24.42 | 143416 |
| 2024-07-12 | 23.47 | $24.59 | 135000 |
| 2024-07-11 | 23.36 | $24.23 | 129686 |
| 2024-07-10 | 23.26 | $24.00 | 88629 |
| 2024-07-09 | 23.19 | $23.84 | 109981 |
| 2024-07-08 | 23.12 | $24.03 | 139347 |
| 2024-07-05 | 23.02 | $23.72 | 89934 |
| 2024-07-03 | 22.95 | $23.69 | 100500 |
| 2024-07-02 | 22.87 | $23.61 | 98100 |
| 2024-07-01 | 22.79 | $23.43 | 86422 |
| 2024-06-28 | 22.72 | $23.27 | 74400 |
| 2024-06-27 | 22.67 | $23.14 | 110852 |
| 2024-06-26 | 22.62 | $22.98 | 88217 |
| 2024-06-25 | 22.58 | $22.79 | 84700 |
| 2024-06-24 | 22.56 | $22.87 | 71632 |
| 2024-06-21 | 22.52 | $22.49 | 77100 |
| 2024-06-20 | 22.53 | $22.62 | 83300 |
| 2024-06-18 | 22.52 | $22.61 | 83978 |
| 2024-06-17 | 22.51 | $22.92 | 167824 |
| 2024-06-14 | 22.46 | $22.81 | 71652 |
| 2024-06-13 | 22.43 | $22.81 | 93660 |
| 2024-06-12 | 22.39 | $22.83 | 90100 |
| 2024-06-11 | 22.34 | $22.59 | 83823 |
| 2024-06-10 | 22.31 | $22.58 | 76734 |
| 2024-06-07 | 22.28 | $22.73 | 83532 |
| 2024-06-06 | 22.24 | $22.78 | 86845 |
| 2024-06-05 | 22.18 | $22.60 | 105028 |
| 2024-06-04 | 22.14 | $22.38 | 117958 |
| 2024-06-03 | 22.11 | $22.67 | 114500 |
| 2024-05-31 | 22.05 | $22.40 | 99388 |
| 2024-05-30 | 22.01 | $22.33 | 111799 |
| 2024-05-29 | 21.98 | $22.16 | 63739 |
| 2024-05-28 | 21.96 | $22.23 | 87942 |
| 2024-05-24 | 21.93 | $22.28 | 74400 |
| 2024-05-23 | 21.90 | $22.02 | 75900 |
| 2024-05-22 | 21.88 | $22.08 | 107941 |
| 2024-05-21 | 21.86 | $22.32 | 90500 |
| 2024-05-20 | 21.81 | $22.22 | 107100 |
| 2024-05-17 | 21.77 | $22.14 | 106000 |
| 2024-05-16 | 21.73 | $22.08 | 153827 |
| 2024-05-15 | 21.70 | $22.31 | 146920 |
| 2024-05-14 | 21.63 | $22.38 | 154417 |
| 2024-05-13 | 21.55 | $22.31 | 85147 |
| 2024-05-10 | 21.47 | $22.17 | 100859 |
| 2024-05-09 | 21.40 | $22.20 | 116740 |
| 2024-05-08 | 21.32 | $22.02 | 93300 |
| 2024-05-07 | 21.24 | $22.05 | 185348 |
| 2024-05-06 | 21.16 | $21.71 | 121300 |
| 2024-05-03 | 21.10 | $21.43 | 118047 |
| 2024-05-02 | 21.06 | $21.24 | 270264 |
| 2024-05-01 | 21.05 | $21.77 | 102301 |
| 2024-04-30 | 20.97 | $21.42 | 114700 |
| 2024-04-29 | 20.92 | $21.63 | 104433 |
| 2024-04-26 | 20.85 | $21.45 | 114400 |
| 2024-04-25 | 20.78 | $21.22 | 81441 |
| 2024-04-24 | 20.74 | $21.24 | 98710 |
| 2024-04-23 | 20.69 | $21.29 | 110268 |
| 2024-04-22 | 20.62 | $21.21 | 132100 |
| 2024-04-19 | 20.56 | $21.05 | 134425 |
| 2024-04-18 | 20.51 | $20.67 | 131600 |
| 2024-04-17 | 20.49 | $20.62 | 220309 |
| 2024-04-16 | 20.48 | $20.46 | 104671 |
| 2024-04-15 | 20.48 | $20.40 | 157083 |
| 2024-04-12 | 20.49 | $20.31 | 125284 |
| 2024-04-11 | 20.51 | $20.66 | 125945 |
| 2024-04-10 | 20.49 | $20.60 | 182349 |
| 2024-04-09 | 20.48 | $20.44 | 126309 |
| 2024-04-08 | 20.48 | $20.12 | 301817 |
| 2024-04-05 | 20.52 | $19.86 | 317700 |
| 2024-04-04 | 20.59 | $19.60 | 327200 |
| 2024-04-03 | 20.70 | $19.84 | 453096 |
| 2024-04-02 | 20.79 | $20.16 | 563251 |
| 2024-04-01 | 20.85 | $21.14 | 120823 |
| 2024-03-28 | 20.82 | $21.46 | 122950 |
| 2024-03-27 | 20.75 | $21.18 | 112654 |
| 2024-03-26 | 20.71 | $20.86 | 66150 |
| 2024-03-25 | 20.69 | $20.86 | 77089 |
| 2024-03-22 | 20.68 | $20.70 | 96600 |
| 2024-03-21 | 20.67 | $20.88 | 78661 |
| 2024-03-20 | 20.65 | $20.82 | 117417 |
| 2024-03-19 | 20.63 | $20.92 | 156466 |
| 2024-03-18 | 20.60 | $20.84 | 120079 |
| 2024-03-15 | 20.58 | $20.80 | 171354 |
| 2024-03-14 | 20.56 | $20.48 | 127531 |
| 2024-03-13 | 20.56 | $20.96 | 131012 |
| 2024-03-12 | 20.52 | $20.98 | 111005 |
| 2024-03-11 | 20.47 | $20.82 | 108818 |
| 2024-03-08 | 20.44 | $20.59 | 101211 |
| 2024-03-07 | 20.42 | $20.46 | 85927 |
| 2024-03-06 | 20.42 | $20.32 | 86150 |
| 2024-03-05 | 20.43 | $20.22 | 97174 |
| 2024-03-04 | 20.45 | $20.28 | 104091 |
| 2024-03-01 | 20.47 | $20.30 | 139485 |
| 2024-02-29 | 20.49 | $20.34 | 129917 |
| 2024-02-28 | 20.50 | $20.30 | 92906 |
| 2024-02-27 | 20.52 | $20.50 | 97169 |
| 2024-02-26 | 20.52 | $20.30 | 100100 |
| 2024-02-23 | 20.55 | $20.24 | 108950 |
| 2024-02-22 | 20.58 | $20.24 | 150610 |
| 2024-02-21 | 20.62 | $20.34 | 104566 |
| 2024-02-20 | 20.64 | $20.30 | 214648 |
| 2024-02-16 | 20.68 | $20.50 | 138050 |
| 2024-02-15 | 20.70 | $20.56 | 123856 |
| 2024-02-14 | 20.71 | $20.16 | 111733 |
| 2024-02-13 | 20.77 | $19.96 | 195109 |
| 2024-02-12 | 20.86 | $20.26 | 122910 |
| 2024-02-09 | 20.92 | $20.00 | 130385 |
| 2024-02-08 | 21.02 | $19.82 | 167410 |
| 2024-02-07 | 21.14 | $19.58 | 230800 |
| 2024-02-06 | 21.31 | $19.64 | 437355 |
| 2024-02-05 | 21.48 | $20.60 | 164904 |
| 2024-02-02 | 21.58 | $20.92 | 148362 |
| 2024-02-01 | 21.65 | $21.08 | 219100 |
| 2024-01-31 | 21.71 | $21.20 | 143943 |
| 2024-01-30 | 21.76 | $21.66 | 71000 |
| 2024-01-29 | 21.77 | $21.66 | 121633 |
| 2024-01-26 | 21.78 | $21.60 | 78900 |
| 2024-01-25 | 21.80 | $21.52 | 160819 |
| 2024-01-24 | 21.83 | $21.60 | 155600 |
| 2024-01-23 | 21.85 | $21.98 | 101261 |
| 2024-01-22 | 21.84 | $22.04 | 155290 |
| 2024-01-19 | 21.82 | $22.18 | 151764 |
| 2024-01-18 | 21.78 | $22.26 | 106772 |
| 2024-01-17 | 21.73 | $22.14 | 122200 |
| 2024-01-16 | 21.69 | $22.34 | 102459 |
| 2024-01-12 | 21.62 | $22.40 | 115099 |
| 2024-01-11 | 21.54 | $22.26 | 124876 |
| 2024-01-10 | 21.46 | $22.18 | 119300 |
| 2024-01-09 | 21.39 | $22.12 | 151270 |
| 2024-01-08 | 21.31 | $22.32 | 138138 |
| 2024-01-05 | 21.20 | $21.86 | 107957 |
| 2024-01-04 | 21.13 | $21.94 | 136480 |
| 2024-01-03 | 21.05 | $21.48 | 97170 |
| 2024-01-02 | 21.00 | $21.56 | 183450 |
| 2023-12-29 | 20.94 | $21.40 | 135665 |
| 2023-12-28 | 20.89 | $21.58 | 135869 |
| 2023-12-27 | 20.82 | $21.48 | 125039 |
| 2023-12-26 | 20.75 | $21.24 | 93785 |
| 2023-12-22 | 20.70 | $21.08 | 112371 |
| 2023-12-21 | 20.66 | $20.94 | 153340 |
| 2023-12-20 | 20.63 | $20.84 | 110730 |
| 2023-12-19 | 20.61 | $20.88 | 86306 |
| 2023-12-18 | 20.58 | $20.84 | 121892 |
| 2023-12-15 | 20.56 | $20.82 | 243700 |
| 2023-12-14 | 20.53 | $21.20 | 214607 |
| 2023-12-13 | 20.46 | $21.04 | 109256 |
| 2023-12-12 | 20.40 | $20.80 | 92727 |
| 2023-12-11 | 20.35 | $20.66 | 140450 |
| 2023-12-08 | 20.32 | $20.82 | 114769 |
| 2023-12-07 | 20.27 | $20.74 | 146683 |
| 2023-12-06 | 20.22 | $20.58 | 113457 |
| 2023-12-05 | 20.18 | $20.38 | 95650 |
| 2023-12-04 | 20.16 | $20.54 | 119227 |
| 2023-12-01 | 20.12 | $20.56 | 119550 |
| 2023-11-30 | 20.07 | $20.34 | 80634 |
| 2023-11-29 | 20.04 | $20.28 | 91733 |
| 2023-11-28 | 20.02 | $20.40 | 82250 |
| 2023-11-27 | 19.98 | $20.44 | 74915 |
| 2023-11-24 | 19.93 | $20.48 | 80400 |
| 2023-11-22 | 19.87 | $20.32 | 97800 |
| 2023-11-21 | 19.83 | $20.26 | 159767 |
| 2023-11-20 | 19.78 | $20.06 | 124338 |
| 2023-11-17 | 19.75 | $19.94 | 107500 |
| 2023-11-16 | 19.73 | $20.14 | 157211 |
| 2023-11-15 | 19.69 | $20.36 | 117151 |
| 2023-11-14 | 19.62 | $20.28 | 127950 |
| 2023-11-13 | 19.55 | $19.96 | 111148 |
| 2023-11-10 | 19.50 | $19.92 | 131736 |
| 2023-11-09 | 19.46 | $19.82 | 62521 |
| 2023-11-08 | 19.42 | $19.80 | 101750 |
| 2023-11-07 | 19.38 | $19.94 | 79464 |
| 2023-11-06 | 19.32 | $20.04 | 99098 |
| 2023-11-03 | 19.25 | $19.98 | 112259 |
| 2023-11-02 | 19.17 | $19.84 | 134850 |
| 2023-11-01 | 19.10 | $19.48 | 119558 |
| 2023-10-31 | 19.06 | $19.04 | 144050 |
| 2023-10-30 | 19.06 | $18.88 | 107222 |
| 2023-10-27 | 19.08 | $18.60 | 108364 |
| 2023-10-26 | 19.13 | $18.92 | 79567 |
| 2023-10-25 | 19.16 | $18.80 | 99803 |
| 2023-10-24 | 19.19 | $18.86 | 70223 |
| 2023-10-23 | 19.23 | $18.64 | 137227 |
| 2023-10-20 | 19.29 | $18.82 | 101112 |
| 2023-10-19 | 19.34 | $18.98 | 102317 |
| 2023-10-18 | 19.38 | $19.42 | 149611 |
| 2023-10-17 | 19.37 | $19.72 | 160508 |
| 2023-10-16 | 19.34 | $19.48 | 146400 |
| 2023-10-13 | 19.32 | $19.22 | 135822 |
| 2023-10-12 | 19.33 | $19.02 | 101350 |
| 2023-10-11 | 19.36 | $19.10 | 87576 |
| 2023-10-10 | 19.39 | $19.10 | 102562 |
| 2023-10-09 | 19.42 | $19.04 | 94108 |
| 2023-10-06 | 19.46 | $18.80 | 106650 |
| 2023-10-05 | 19.53 | $18.58 | 125787 |
| 2023-10-04 | 19.63 | $18.69 | 218750 |
| 2023-10-03 | 19.73 | $18.58 | 263895 |
| 2023-10-02 | 19.85 | $18.98 | 291850 |
| 2023-09-29 | 19.94 | $19.28 | 244550 |
| 2023-09-28 | 20.01 | $19.34 | 304210 |
| 2023-09-27 | 20.08 | $19.46 | 333450 |
| 2023-09-26 | 20.15 | $19.22 | 927900 |
| 2023-09-25 | 20.25 | $20.18 | 1.3M |
| 2023-09-22 | 20.25 | $20.20 | 124413 |
| 2023-09-21 | 20.26 | $20.02 | 135401 |
| 2023-09-20 | 20.29 | $20.20 | 127800 |
| 2023-09-19 | 20.29 | $20.40 | 203480 |
| 2023-09-18 | 20.28 | $20.46 | 158966 |
| 2023-09-15 | 20.27 | $20.40 | 145252 |
| 2023-09-14 | 20.25 | $20.24 | 159600 |
| 2023-09-13 | 20.25 | $20.06 | 103250 |
| 2023-09-12 | 20.27 | $20.04 | 85430 |
| 2023-09-11 | 20.30 | $20.08 | 136800 |
| 2023-09-08 | 20.32 | $19.90 | 107626 |
| 2023-09-07 | 20.36 | $19.74 | 185748 |
| 2023-09-06 | 20.43 | $19.44 | 557882 |
| 2023-09-05 | 20.53 | $20.20 | 266404 |
| 2023-09-01 | 20.57 | $20.48 | 459351 |
| 2023-08-31 | 20.58 | $20.32 | 472550 |
| 2023-08-30 | 20.61 | $20.20 | 1.1M |
| 2023-08-29 | 20.65 | $20.00 | 409987 |
| 2023-08-28 | 20.72 | $19.96 | 721359 |
| 2023-08-25 | 20.80 | $20.08 | 177019 |
| 2023-08-24 | 20.87 | $20.02 | 151565 |
| 2023-08-23 | 20.96 | $20.12 | 153800 |
| 2023-08-22 | 21.05 | $20.04 | 163321 |
| 2023-08-21 | 21.16 | $20.30 | 202598 |
| 2023-08-18 | 21.25 | $20.42 | 175800 |
| 2023-08-17 | 21.33 | $20.46 | 94702 |
| 2023-08-16 | 21.42 | $20.74 | 112400 |
| 2023-08-15 | 21.50 | $21.14 | 61400 |
| 2023-08-14 | 21.53 | $21.34 | 65800 |
| 2023-08-11 | 21.55 | $21.56 | 149350 |
| 2023-08-10 | 21.55 | $21.76 | 72201 |
| 2023-08-09 | 21.53 | $21.86 | 70419 |
| 2023-08-08 | 21.50 | $21.86 | 65362 |
| 2023-08-07 | 21.46 | $21.68 | 115170 |
| 2023-08-04 | 21.44 | $22.04 | 70568 |
| 2023-08-03 | 21.37 | $22.06 | 55700 |
| 2023-08-02 | 21.30 | $22.10 | 80575 |
| 2023-08-01 | 21.21 | $22.38 | 73865 |
| 2023-07-31 | 21.09 | $22.18 | 99413 |
| 2023-07-28 | 20.98 | $21.94 | 122754 |
| 2023-07-27 | 20.88 | $22.02 | 178665 |
| 2023-07-26 | 20.76 | $21.72 | 61342 |
| 2023-07-25 | 20.65 | $21.46 | 58500 |
| 2023-07-24 | 20.57 | $21.38 | 64906 |
| 2023-07-21 | 20.48 | $21.08 | 65610 |
| 2023-07-20 | 20.42 | $20.78 | 147960 |
| 2023-07-19 | 20.38 | $21.84 | 102100 |
| 2023-07-18 | 20.23 | $21.62 | 89298 |
| 2023-07-17 | 20.08 | $21.40 | 138375 |
| 2023-07-14 | 19.95 | $21.00 | 68050 |
| 2023-07-13 | 19.83 | $20.90 | 94669 |
| 2023-07-12 | 19.72 | $20.72 | 85550 |
| 2023-07-11 | 19.62 | $20.32 | 55289 |
| 2023-07-10 | 19.54 | $20.22 | 82854 |
| 2023-07-07 | 19.47 | $20.28 | 83481 |
| 2023-07-06 | 19.39 | $20.20 | 92445 |
| 2023-07-05 | 19.30 | $20.00 | 153750 |
| 2023-07-03 | 19.23 | $19.82 | 59100 |
| 2023-06-30 | 19.16 | $19.52 | 63644 |
| 2023-06-29 | 19.13 | $19.30 | 59149 |
| 2023-06-28 | 19.11 | $18.94 | 52435 |
| 2023-06-27 | 19.13 | $18.94 | 59950 |
| 2023-06-26 | 19.15 | $18.92 | 69050 |
| 2023-06-23 | 19.17 | $18.86 | 56150 |
| 2023-06-22 | 19.20 | $19.02 | 71083 |
| 2023-06-21 | 19.22 | $19.04 | 66066 |
| 2023-06-20 | 19.24 | $19.26 | 105904 |
| 2023-06-16 | 19.24 | $19.56 | 142025 |
| 2023-06-15 | 19.21 | $19.54 | 116823 |
| 2023-06-14 | 19.17 | $19.40 | 130782 |
| 2023-06-13 | 19.15 | $19.72 | 82700 |
| 2023-06-12 | 19.09 | $19.60 | 69975 |
| 2023-06-09 | 19.03 | $19.42 | 64283 |
| 2023-06-08 | 18.99 | $19.60 | 88776 |
| 2023-06-07 | 18.93 | $19.62 | 143513 |
| 2023-06-06 | 18.86 | $19.10 | 117277 |
| 2023-06-05 | 18.83 | $18.88 | 78775 |
| 2023-06-02 | 18.82 | $18.84 | 126424 |
| 2023-06-01 | 18.82 | $18.84 | 106231 |
| 2023-05-31 | 18.82 | $18.83 | 71135 |
| 2023-05-30 | 18.82 | $18.88 | 80515 |
| 2023-05-26 | 18.81 | $18.94 | 62900 |
| 2023-05-25 | 18.80 | $18.64 | 62550 |
| 2023-05-24 | 18.82 | $18.60 | 65650 |
| 2023-05-23 | 18.84 | $18.78 | 57715 |
| 2023-05-22 | 18.85 | $18.82 | 75850 |
| 2023-05-19 | 18.85 | $18.92 | 127286 |
| 2023-05-18 | 18.84 | $18.84 | 46665 |
| 2023-05-17 | 18.84 | $18.98 | 88975 |
| 2023-05-16 | 18.83 | $18.70 | 34019 |
| 2023-05-15 | 18.84 | $18.90 | 52808 |
| 2023-05-12 | 18.84 | $18.70 | 32245 |
| 2023-05-11 | 18.85 | $18.72 | 33105 |
| 2023-05-10 | 18.86 | $18.86 | 57809 |
| 2023-05-09 | 18.86 | $18.74 | 56150 |
| 2023-05-08 | 18.88 | $18.78 | 83705 |
| 2023-05-05 | 18.89 | $18.84 | 63014 |
| 2023-05-04 | 18.89 | $18.74 | 67453 |
| 2023-05-03 | 18.91 | $18.74 | 50469 |
| 2023-05-02 | 18.93 | $18.84 | 106700 |
| 2023-05-01 | 18.93 | $19.02 | 76412 |
| 2023-04-28 | 18.93 | $19.30 | 66373 |
| 2023-04-27 | 18.89 | $19.20 | 80250 |
| 2023-04-26 | 18.85 | $19.02 | 61206 |
| 2023-04-25 | 18.84 | $18.82 | 42599 |
| 2023-04-24 | 18.84 | $18.98 | 73681 |
| 2023-04-21 | 18.82 | $18.92 | 71500 |
| 2023-04-20 | 18.81 | $18.94 | 71550 |
| 2023-04-19 | 18.80 | $19.06 | 92523 |
| 2023-04-18 | 18.77 | $19.02 | 59050 |
| 2023-04-17 | 18.75 | $19.12 | 84096 |
| 2023-04-14 | 18.71 | $18.78 | 137426 |
| 2023-04-13 | 18.70 | $18.86 | 68246 |
| 2023-04-12 | 18.68 | $18.44 | 67080 |
| 2023-04-11 | 18.71 | $18.40 | 49166 |
| 2023-04-10 | 18.74 | $18.42 | 55028 |
| 2023-04-06 | 18.77 | $18.48 | 41029 |
| 2023-04-05 | 18.80 | $18.60 | 43763 |
| 2023-04-04 | 18.82 | $18.76 | 64806 |
| 2023-04-03 | 18.83 | $18.66 | 113478 |
| 2023-03-31 | 18.85 | $18.80 | 70307 |
| 2023-03-30 | 18.85 | $18.58 | 48700 |
| 2023-03-29 | 18.88 | $18.70 | 47443 |
| 2023-03-28 | 18.90 | $18.48 | 31250 |
| 2023-03-27 | 18.95 | $18.40 | 52900 |
| 2023-03-24 | 19.01 | $18.26 | 62950 |
| 2023-03-23 | 19.08 | $18.00 | 68010 |
| 2023-03-22 | 19.20 | $18.14 | 48253 |
| 2023-03-21 | 19.31 | $18.58 | 61927 |
| 2023-03-20 | 19.39 | $18.20 | 73000 |
| 2023-03-17 | 19.51 | $18.28 | 73862 |
| 2023-03-16 | 19.64 | $18.80 | 119572 |
| 2023-03-15 | 19.73 | $18.46 | 104722 |
| 2023-03-14 | 19.86 | $18.78 | 90816 |
| 2023-03-13 | 19.98 | $18.38 | 150350 |
| 2023-03-10 | 20.14 | $18.62 | 158005 |
| 2023-03-09 | 20.30 | $19.46 | 101629 |
| 2023-03-08 | 20.39 | $20.04 | 50670 |
| 2023-03-07 | 20.43 | $20.04 | 44110 |
| 2023-03-06 | 20.47 | $20.14 | 76174 |
| 2023-03-03 | 20.51 | $20.22 | 59700 |
| 2023-03-02 | 20.54 | $20.12 | 50203 |
| 2023-03-01 | 20.58 | $20.10 | 65350 |
| 2023-02-28 | 20.63 | $20.24 | 64196 |
| 2023-02-27 | 20.67 | $20.30 | 79600 |
| 2023-02-24 | 20.71 | $20.34 | 45416 |
| 2023-02-23 | 20.75 | $20.50 | 48032 |
| 2023-02-22 | 20.78 | $20.38 | 75203 |
| 2023-02-21 | 20.82 | $20.54 | 77304 |
| 2023-02-17 | 20.85 | $20.94 | 84605 |
| 2023-02-16 | 20.84 | $21.00 | 61555 |
| 2023-02-15 | 20.82 | $21.28 | 102434 |
| 2023-02-14 | 20.77 | $21.36 | 55109 |
| 2023-02-13 | 20.71 | $21.32 | 62196 |
| 2023-02-10 | 20.65 | $21.26 | 45150 |
| 2023-02-09 | 20.58 | $21.16 | 71461 |
| 2023-02-08 | 20.52 | $21.42 | 70074 |
| 2023-02-07 | 20.43 | $21.70 | 153144 |
| 2023-02-06 | 20.29 | $20.72 | 78288 |
| 2023-02-03 | 20.25 | $20.90 | 68079 |
| 2023-02-02 | 20.18 | $20.78 | 85924 |
| 2023-02-01 | 20.12 | $20.66 | 93259 |
| 2023-01-31 | 20.06 | $20.66 | 93173 |
| 2023-01-30 | 20.00 | $20.22 | 54592 |
| 2023-01-27 | 19.97 | $20.12 | 60546 |
| 2023-01-26 | 19.96 | $20.14 | 86828 |
| 2023-01-25 | 19.94 | $20.18 | 55600 |
| 2023-01-24 | 19.91 | $20.16 | 49321 |
| 2023-01-23 | 19.89 | $20.32 | 111057 |
| 2023-01-20 | 19.84 | $20.18 | 56911 |
| 2023-01-19 | 19.80 | $20.04 | 66776 |
| 2023-01-18 | 19.78 | $20.28 | 128824 |
| 2023-01-17 | 19.73 | $20.34 | 129254 |
| 2023-01-13 | 19.66 | $20.30 | 96332 |
| 2023-01-12 | 19.59 | $20.36 | 85221 |
| 2023-01-11 | 19.51 | $20.04 | 105917 |
| 2023-01-10 | 19.46 | $19.80 | 35666 |
| 2023-01-09 | 19.42 | $19.68 | 72111 |
| 2023-01-06 | 19.40 | $19.46 | 26907 |
| 2023-01-05 | 19.39 | $19.26 | 73568 |
| 2023-01-04 | 19.40 | $19.64 | 48778 |
| 2023-01-03 | 19.38 | $19.50 | 74471 |
| 2022-12-30 | 19.36 | $19.24 | 66466 |
| 2022-12-29 | 19.38 | $19.26 | 50500 |
| 2022-12-28 | 19.39 | $18.92 | 47424 |
| 2022-12-27 | 19.44 | $19.08 | 74085 |
| 2022-12-23 | 19.48 | $19.16 | 59229 |
| 2022-12-22 | 19.51 | $18.82 | 78350 |
| 2022-12-21 | 19.58 | $18.94 | 45967 |
| 2022-12-20 | 19.65 | $18.58 | 109800 |
| 2022-12-19 | 19.76 | $18.96 | 65100 |
| 2022-12-16 | 19.85 | $19.22 | 91127 |
| 2022-12-15 | 19.91 | $19.60 | 44984 |
| 2022-12-14 | 19.95 | $19.64 | 37900 |
| 2022-12-13 | 19.98 | $19.68 | 66250 |
| 2022-12-12 | 20.01 | $19.76 | 43300 |
| 2022-12-09 | 20.04 | $19.86 | 39831 |
| 2022-12-08 | 20.05 | $19.74 | 53160 |
| 2022-12-07 | 20.09 | $19.74 | 40500 |
| 2022-12-06 | 20.12 | $19.68 | 69100 |
| 2022-12-05 | 20.17 | $19.94 | 62664 |
| 2022-12-02 | 20.20 | $20.44 | 153301 |
| 2022-12-01 | 20.17 | $20.24 | 69946 |
| 2022-11-30 | 20.16 | $20.44 | 82735 |
| 2022-11-29 | 20.13 | $20.40 | 76026 |
| 2022-11-28 | 20.10 | $20.44 | 68201 |
| 2022-11-25 | 20.07 | $20.89 | 62756 |
| 2022-11-23 | 19.98 | $20.68 | 79250 |
| 2022-11-22 | 19.91 | $20.76 | 54600 |
| 2022-11-21 | 19.82 | $20.60 | 57150 |
| 2022-11-18 | 19.74 | $20.72 | 63950 |
| 2022-11-17 | 19.63 | $21.08 | 47106 |
| 2022-11-16 | 19.48 | $20.98 | 78633 |
| 2022-11-15 | 19.32 | $21.04 | 135016 |
| 2022-11-14 | 19.14 | $20.08 | 104568 |
| 2022-11-11 | 19.05 | $20.08 | 57771 |
| 2022-11-10 | 18.94 | $19.82 | 81974 |
| 2022-11-09 | 18.84 | $19.52 | 69068 |
| 2022-11-08 | 18.77 | $19.64 | 73559 |
| 2022-11-07 | 18.68 | $19.78 | 97052 |
| 2022-11-04 | 18.56 | $19.08 | 96100 |
| 2022-11-03 | 18.51 | $18.82 | 68883 |
| 2022-11-02 | 18.48 | $18.80 | 75049 |
| 2022-11-01 | 18.44 | $18.98 | 44105 |
| 2022-10-31 | 18.39 | $18.90 | 89981 |
| 2022-10-28 | 18.33 | $19.10 | 86100 |
| 2022-10-27 | 18.25 | $18.72 | 70704 |
| 2022-10-26 | 18.20 | $18.96 | 49698 |
| 2022-10-25 | 18.12 | $19.06 | 63450 |
| 2022-10-24 | 18.03 | $18.52 | 69580 |
| 2022-10-21 | 17.97 | $18.28 | 48124 |
| 2022-10-20 | 17.94 | $18.14 | 51850 |
| 2022-10-19 | 17.92 | $18.42 | 78700 |
| 2022-10-18 | 17.87 | $18.44 | 59600 |
| 2022-10-17 | 17.81 | $18.20 | 64379 |
| 2022-10-14 | 17.77 | $17.66 | 49113 |
| 2022-10-13 | 17.78 | $17.56 | 68900 |
| 2022-10-12 | 17.80 | $17.10 | 84654 |
| 2022-10-11 | 17.87 | $16.66 | 62100 |
| 2022-10-10 | 18.00 | $16.82 | 62961 |
| 2022-10-07 | 18.13 | $17.06 | 60623 |
| 2022-10-06 | 18.24 | $17.44 | 37817 |
| 2022-10-05 | 18.32 | $17.78 | 46955 |
| 2022-10-04 | 18.38 | $18.14 | 92752 |
| 2022-10-03 | 18.40 | $17.04 | 99226 |
| 2022-09-30 | 18.55 | $16.98 | 111760 |
| 2022-09-29 | 18.71 | $16.78 | 103326 |
| 2022-09-28 | 18.92 | $17.50 | 80654 |
| 2022-09-27 | 19.07 | $16.88 | 97673 |
| 2022-09-26 | 19.30 | $16.78 | 141900 |
| 2022-09-23 | 19.56 | $17.68 | 139977 |
| 2022-09-22 | 19.76 | $18.54 | 95077 |
| 2022-09-21 | 19.89 | $18.92 | 83863 |
| 2022-09-20 | 19.99 | $19.22 | 66182 |
| 2022-09-19 | 20.07 | $19.58 | 56318 |
| 2022-09-16 | 20.12 | $19.42 | 88816 |
| 2022-09-15 | 20.19 | $19.62 | 50553 |
| 2022-09-14 | 20.26 | $19.78 | 56407 |
| 2022-09-13 | 20.31 | $19.74 | 61205 |
| 2022-09-12 | 20.36 | $20.14 | 76431 |
| 2022-09-09 | 20.39 | $20.10 | 50765 |
| 2022-09-08 | 20.42 | $20.00 | 41300 |
| 2022-09-07 | 20.46 | $19.90 | 48993 |
| 2022-09-06 | 20.52 | $19.54 | 95229 |
| 2022-09-02 | 20.63 | $19.86 | 45878 |
| 2022-09-01 | 20.71 | $19.96 | 100014 |
| 2022-08-31 | 20.78 | $20.14 | 53046 |
| 2022-08-30 | 20.85 | $19.96 | 64764 |
| 2022-08-29 | 20.95 | $20.24 | 55450 |
| 2022-08-26 | 21.02 | $20.40 | 48492 |
| 2022-08-25 | 21.09 | $20.70 | 45162 |
| 2022-08-24 | 21.13 | $20.68 | 60049 |
| 2022-08-23 | 21.17 | $20.50 | 92882 |
| 2022-08-22 | 21.24 | $20.76 | 81409 |
| 2022-08-19 | 21.30 | $21.16 | 80300 |
| 2022-08-18 | 21.31 | $21.32 | 68053 |
| 2022-08-17 | 21.31 | $21.36 | 54127 |
| 2022-08-16 | 21.30 | $21.48 | 54200 |
| 2022-08-15 | 21.28 | $21.50 | 93600 |
| 2022-08-12 | 21.26 | $21.38 | 50188 |
| 2022-08-11 | 21.25 | $21.24 | 59360 |
| 2022-08-10 | 21.25 | $21.28 | 88501 |
| 2022-08-09 | 21.25 | $21.06 | 39276 |
| 2022-08-08 | 21.27 | $21.16 | 59442 |
| 2022-08-05 | 21.28 | $21.24 | 43695 |
| 2022-08-04 | 21.28 | $21.02 | 78869 |
| 2022-08-03 | 21.31 | $21.20 | 58201 |
| 2022-08-02 | 21.32 | $21.12 | 57903 |
| 2022-08-01 | 21.34 | $21.46 | 91213 |
| 2022-07-29 | 21.33 | $21.62 | 84786 |
| 2022-07-28 | 21.30 | $21.32 | 106904 |
| 2022-07-27 | 21.30 | $21.98 | 56850 |
| 2022-07-26 | 21.22 | $21.90 | 61924 |
| 2022-07-25 | 21.15 | $21.70 | 82715 |
| 2022-07-22 | 21.10 | $21.74 | 39250 |
| 2022-07-21 | 21.03 | $21.72 | 48900 |
| 2022-07-20 | 20.96 | $21.86 | 87983 |
| 2022-07-19 | 20.86 | $21.76 | 68850 |
| 2022-07-18 | 20.77 | $21.24 | 65174 |
| 2022-07-15 | 20.72 | $21.20 | 42824 |
| 2022-07-14 | 20.66 | $20.64 | 40317 |
| 2022-07-13 | 20.67 | $20.84 | 116200 |
| 2022-07-12 | 20.65 | $20.96 | 78800 |
| 2022-07-11 | 20.62 | $21.26 | 108400 |
| 2022-07-08 | 20.55 | $20.76 | 37751 |
| 2022-07-07 | 20.53 | $20.82 | 56332 |
| 2022-07-06 | 20.49 | $20.26 | 43828 |
| 2022-07-05 | 20.52 | $20.28 | 119207 |
| 2022-07-01 | 20.54 | $20.46 | 88578 |
| 2022-06-30 | 20.55 | $20.18 | 86311 |
| 2022-06-29 | 20.59 | $19.86 | 57092 |
| 2022-06-28 | 20.67 | $20.10 | 61866 |
| 2022-06-27 | 20.73 | $20.16 | 91204 |
| 2022-06-24 | 20.79 | $19.52 | 69857 |
| 2022-06-23 | 20.92 | $19.02 | 117427 |
| 2022-06-22 | 21.12 | $19.24 | 77037 |
| 2022-06-21 | 21.32 | $19.56 | 127425 |
| 2022-06-17 | 21.51 | $19.54 | 527100 |
| 2022-06-16 | 21.71 | $19.18 | 217100 |
| 2022-06-15 | 21.98 | $20.24 | 154615 |
| 2022-06-14 | 22.16 | $19.76 | 275600 |
| 2022-06-13 | 22.42 | $20.02 | 312668 |
| 2022-06-10 | 22.67 | $21.96 | 128701 |
| 2022-06-09 | 22.74 | $21.90 | 82003 |
| 2022-06-08 | 22.83 | $22.14 | 67534 |
| 2022-06-07 | 22.90 | $22.50 | 91577 |
| 2022-06-06 | 22.95 | $22.72 | 46773 |
| 2022-06-03 | 22.97 | $22.62 | 85150 |
| 2022-06-02 | 23.01 | $22.94 | 52450 |
| 2022-06-01 | 23.02 | $22.94 | 57716 |
| 2022-05-31 | 23.02 | $22.94 | 70551 |
| 2022-05-27 | 23.03 | $23.02 | 51772 |
| 2022-05-26 | 23.03 | $22.62 | 92502 |
| 2022-05-25 | 23.08 | $22.44 | 71464 |
| 2022-05-24 | 23.14 | $22.02 | 85450 |
| 2022-05-23 | 23.26 | $22.62 | 69750 |
| 2022-05-20 | 23.33 | $22.08 | 74573 |
| 2022-05-19 | 23.46 | $21.84 | 149703 |
| 2022-05-18 | 23.63 | $23.84 | 103121 |
| 2022-05-17 | 23.61 | $23.84 | 61000 |
| 2022-05-16 | 23.59 | $23.52 | 68216 |
| 2022-05-13 | 23.59 | $23.12 | 60764 |
| 2022-05-12 | 23.64 | $22.60 | 93056 |
| 2022-05-11 | 23.75 | $23.14 | 95060 |
| 2022-05-10 | 23.82 | $23.22 | 67750 |
| 2022-05-09 | 23.88 | $23.24 | 76878 |
| 2022-05-06 | 23.95 | $24.16 | 53733 |
| 2022-05-05 | 23.93 | $23.82 | 86764 |
| 2022-05-04 | 23.94 | $24.78 | 118800 |
| 2022-05-03 | 23.85 | $23.60 | 72116 |
| 2022-05-02 | 23.87 | $22.86 | 114759 |
| 2022-04-29 | 23.98 | $23.30 | 62254 |
| 2022-04-28 | 24.05 | $23.82 | 54350 |
| 2022-04-27 | 24.08 | $23.84 | 85972 |
| 2022-04-26 | 24.10 | $23.52 | 87778 |
| 2022-04-25 | 24.16 | $24.38 | 85150 |
| 2022-04-22 | 24.14 | $24.30 | 81126 |
| 2022-04-21 | 24.12 | $24.90 | 70702 |
| 2022-04-20 | 24.04 | $25.32 | 90600 |
| 2022-04-19 | 23.91 | $25.26 | 123230 |
| 2022-04-18 | 23.77 | $24.78 | 108665 |
| 2022-04-14 | 23.66 | $24.42 | 60950 |
| 2022-04-13 | 23.58 | $24.26 | 62871 |
| 2022-04-12 | 23.51 | $23.82 | 79987 |
| 2022-04-11 | 23.47 | $23.80 | 57750 |
| 2022-04-08 | 23.44 | $23.88 | 47650 |
| 2022-04-07 | 23.39 | $23.80 | 43250 |
| 2022-04-06 | 23.35 | $23.84 | 43373 |
| 2022-04-05 | 23.30 | $23.74 | 51600 |
| 2022-04-04 | 23.25 | $23.68 | 56758 |
| 2022-04-01 | 23.21 | $23.76 | 38121 |
| 2022-03-31 | 23.15 | $23.58 | 62500 |
| 2022-03-30 | 23.11 | $23.40 | 45354 |
| 2022-03-29 | 23.07 | $23.82 | 72954 |
| 2022-03-28 | 23.00 | $23.52 | 59400 |
| 2022-03-25 | 22.94 | $23.70 | 92438 |
| 2022-03-24 | 22.86 | $23.54 | 53924 |
| 2022-03-23 | 22.79 | $23.64 | 67509 |
| 2022-03-22 | 22.70 | $24.02 | 70971 |
| 2022-03-21 | 22.56 | $24.10 | 147325 |
| 2022-03-18 | 22.40 | $23.36 | 201967 |
| 2022-03-17 | 22.30 | $24.00 | 112488 |
| 2022-03-16 | 22.12 | $23.22 | 99091 |
| 2022-03-15 | 22.00 | $22.76 | 91950 |
| 2022-03-14 | 21.92 | $22.88 | 170200 |
| 2022-03-11 | 21.82 | $21.96 | 49451 |
| 2022-03-10 | 21.81 | $21.64 | 57304 |
| 2022-03-09 | 21.82 | $21.72 | 59700 |
| 2022-03-08 | 21.83 | $21.22 | 61700 |
| 2022-03-07 | 21.90 | $21.18 | 52660 |
| 2022-03-04 | 21.97 | $21.74 | 37550 |
| 2022-03-03 | 22.00 | $21.96 | 44400 |
| 2022-03-02 | 22.00 | $21.70 | 38900 |
| 2022-03-01 | 22.03 | $21.38 | 60830 |
| 2022-02-28 | 22.10 | $21.64 | 64800 |
| 2022-02-25 | 22.15 | $21.72 | 44661 |
| 2022-02-24 | 22.20 | $21.42 | 102250 |
| 2022-02-23 | 22.28 | $21.26 | 52450 |
| 2022-02-22 | 22.39 | $21.74 | 92200 |
| 2022-02-18 | 22.46 | $22.44 | 49768 |
| 2022-02-17 | 22.46 | $22.52 | 48073 |
| 2022-02-16 | 22.45 | $22.82 | 73958 |
| 2022-02-15 | 22.41 | $22.58 | 37272 |
| 2022-02-14 | 22.39 | $22.48 | 64650 |
| 2022-02-11 | 22.38 | $22.68 | 55350 |
| 2022-02-10 | 22.35 | $22.84 | 50822 |
| 2022-02-09 | 22.30 | $22.84 | 58418 |
| 2022-02-08 | 22.25 | $22.96 | 44005 |
| 2022-02-07 | 22.17 | $22.98 | 86815 |
| 2022-02-04 | 22.09 | $22.50 | 48060 |
| 2022-02-03 | 22.04 | $22.64 | 63150 |
| 2022-02-02 | 21.98 | $22.12 | 63371 |
| 2022-02-01 | 21.96 | $22.18 | 107219 |
| 2022-01-31 | 21.94 | $21.92 | 78450 |
| 2022-01-28 | 21.94 | $21.18 | 50200 |
| 2022-01-27 | 22.02 | $21.06 | 47000 |
| 2022-01-26 | 22.13 | $21.14 | 71774 |
| 2022-01-25 | 22.23 | $21.12 | 90108 |
| 2022-01-24 | 22.35 | $20.60 | 253490 |
| 2022-01-21 | 22.53 | $21.40 | 138450 |
| 2022-01-20 | 22.65 | $22.08 | 52600 |
| 2022-01-19 | 22.71 | $22.62 | 61350 |
| 2022-01-18 | 22.72 | $22.72 | 75806 |
| 2022-01-14 | 22.72 | $22.56 | 84515 |
| 2022-01-13 | 22.74 | $22.86 | 59650 |
| 2022-01-12 | 22.72 | $22.94 | 39750 |
| 2022-01-11 | 22.70 | $22.68 | 38800 |
| 2022-01-10 | 22.70 | $22.49 | 64550 |
| 2022-01-07 | 22.72 | $22.52 | 25360 |
| 2022-01-06 | 22.75 | $22.44 | 61054 |
| 2022-01-05 | 22.78 | $22.58 | 42357 |
| 2022-01-04 | 22.80 | $22.80 | 137729 |
| 2022-01-03 | 22.80 | $23.04 | 91564 |
| 2021-12-31 | 22.77 | $23.18 | 53228 |
| 2021-12-30 | 22.73 | $22.90 | 33700 |
| 2021-12-29 | 22.71 | $23.08 | 87000 |
| 2021-12-28 | 22.67 | $22.54 | 59350 |
| 2021-12-27 | 22.69 | $22.52 | 47150 |
| 2021-12-23 | 22.71 | $22.30 | 54850 |
| 2021-12-22 | 22.75 | $21.98 | 52604 |
| 2021-12-21 | 22.83 | $22.04 | 74450 |
| 2021-12-20 | 22.91 | $21.48 | 241938 |
| 2021-12-17 | 23.06 | $22.46 | 51268 |
| 2021-12-16 | 23.13 | $22.70 | 67100 |
| 2021-12-15 | 23.17 | $22.66 | 40433 |
| 2021-12-14 | 23.22 | $22.50 | 59848 |
| 2021-12-13 | 23.30 | $22.82 | 49322 |
| 2021-12-10 | 23.35 | $23.02 | 27600 |
| 2021-12-09 | 23.39 | $23.04 | 42900 |
| 2021-12-08 | 23.42 | $23.04 | 43900 |
| 2021-12-07 | 23.46 | $22.98 | 52650 |
| 2021-12-06 | 23.51 | $23.10 | 96514 |
| 2021-12-03 | 23.56 | $23.22 | 43800 |
| 2021-12-02 | 23.59 | $23.26 | 51300 |
| 2021-12-01 | 23.63 | $22.98 | 71700 |
| 2021-11-30 | 23.70 | $23.24 | 122417 |
| 2021-11-29 | 23.75 | $23.58 | 88900 |
| 2021-11-26 | 23.76 | $23.80 | 64350 |
| 2021-11-24 | 23.76 | $24.24 | 35750 |
| 2021-11-23 | 23.71 | $24.30 | 121227 |
| 2021-11-22 | 23.65 | $23.54 | 72203 |
| 2021-11-19 | 23.66 | $23.80 | 65467 |
| 2021-11-18 | 23.64 | $24.16 | 61600 |
| 2021-11-17 | 23.59 | $24.70 | 131411 |
| 2021-11-16 | 23.47 | $24.60 | 202900 |
| 2021-11-15 | 23.35 | $23.52 | 52474 |
| 2021-11-12 | 23.33 | $23.52 | 38361 |
| 2021-11-11 | 23.31 | $23.64 | 28834 |
| 2021-11-10 | 23.28 | $23.48 | 33700 |
| 2021-11-09 | 23.26 | $23.50 | 44700 |
| 2021-11-08 | 23.23 | $23.76 | 61659 |
| 2021-11-05 | 23.18 | $23.54 | 40434 |
| 2021-11-04 | 23.14 | $23.32 | 56700 |
| 2021-11-03 | 23.12 | $23.26 | 50650 |
| 2021-11-02 | 23.11 | $23.22 | 47868 |
| 2021-11-01 | 23.09 | $23.26 | 85250 |
| 2021-10-29 | 23.08 | $23.54 | 78300 |
| 2021-10-28 | 23.03 | $23.30 | 65200 |
| 2021-10-27 | 23.00 | $23.00 | 60800 |
| 2021-10-26 | 23.00 | $22.98 | 40550 |
| 2021-10-25 | 23.00 | $23.10 | 51306 |
| 2021-10-22 | 22.99 | $23.24 | 39178 |
| 2021-10-21 | 22.96 | $23.18 | 36818 |
| 2021-10-20 | 22.94 | $23.44 | 54074 |
| 2021-10-19 | 22.89 | $23.44 | 65964 |
| 2021-10-18 | 22.83 | $23.26 | 74481 |
| 2021-10-15 | 22.79 | $22.86 | 49379 |
| 2021-10-14 | 22.78 | $22.76 | 57500 |
| 2021-10-13 | 22.78 | $22.66 | 54021 |
| 2021-10-12 | 22.79 | $22.66 | 69327 |
| 2021-10-11 | 22.81 | $22.76 | 66400 |
| 2021-10-08 | 22.81 | $22.74 | 36800 |
| 2021-10-07 | 22.82 | $22.84 | 36715 |
| 2021-10-06 | 22.82 | $22.84 | 34900 |
| 2021-10-05 | 22.82 | $22.84 | 30050 |
| 2021-10-04 | 22.81 | $22.78 | 58808 |
| 2021-10-01 | 22.82 | $22.94 | 46400 |
| 2021-09-30 | 22.80 | $22.60 | 88311 |
| 2021-09-29 | 22.82 | $22.60 | 42674 |
| 2021-09-28 | 22.85 | $22.50 | 69752 |
| 2021-09-27 | 22.88 | $22.78 | 47207 |
| 2021-09-24 | 22.90 | $22.70 | 54500 |
| 2021-09-23 | 22.92 | $22.80 | 47478 |
| 2021-09-22 | 22.93 | $22.82 | 56684 |
| 2021-09-21 | 22.94 | $22.66 | 81600 |
| 2021-09-20 | 22.97 | $22.46 | 128300 |
| 2021-09-17 | 23.02 | $23.08 | 76807 |
| 2021-09-16 | 23.02 | $23.04 | 54256 |
| 2021-09-15 | 23.01 | $23.20 | 77516 |
| 2021-09-14 | 22.99 | $22.72 | 61772 |
| 2021-09-13 | 23.02 | $22.74 | 52156 |
| 2021-09-10 | 23.05 | $22.50 | 64681 |
| 2021-09-09 | 23.11 | $22.70 | 67655 |
| 2021-09-08 | 23.15 | $22.82 | 46556 |
| 2021-09-07 | 23.19 | $22.82 | 90323 |
| 2021-09-03 | 23.23 | $23.24 | 55911 |
| 2021-09-02 | 23.23 | $23.30 | 47800 |
| 2021-09-01 | 23.22 | $23.28 | 74400 |
| 2021-08-31 | 23.21 | $23.44 | 62223 |
| 2021-08-30 | 23.19 | $23.28 | 76519 |
| 2021-08-27 | 23.18 | $23.44 | 45675 |
| 2021-08-26 | 23.15 | $23.04 | 53342 |
| 2021-08-25 | 23.16 | $23.20 | 46434 |
| 2021-08-24 | 23.16 | $23.10 | 37400 |
| 2021-08-23 | 23.17 | $22.94 | 82609 |
| 2021-08-20 | 23.19 | $23.06 | 88851 |
| 2021-08-19 | 23.20 | $22.46 | 138776 |
| 2021-08-18 | 23.28 | $23.60 | 156650 |
| 2021-08-17 | 23.25 | $23.76 | 83100 |
| 2021-08-16 | 23.20 | $23.74 | 55900 |
| 2021-08-13 | 23.14 | $23.58 | 94358 |
| 2021-08-12 | 23.09 | $23.40 | 33150 |
| 2021-08-11 | 23.06 | $23.30 | 55769 |
| 2021-08-10 | 23.04 | $23.34 | 41965 |
| 2021-08-09 | 23.00 | $23.32 | 73413 |
| 2021-08-06 | 22.97 | $23.56 | 77120 |
| 2021-08-05 | 22.91 | $23.12 | 53465 |
| 2021-08-04 | 22.89 | $22.88 | 49907 |
| 2021-08-03 | 22.89 | $23.00 | 54224 |
| 2021-08-02 | 22.87 | $22.92 | 72834 |
| 2021-07-30 | 22.87 | $22.82 | 59410 |
| 2021-07-29 | 22.87 | $22.78 | 47342 |
| 2021-07-28 | 22.88 | $22.74 | 37450 |
| 2021-07-27 | 22.90 | $22.70 | 40250 |
| 2021-07-26 | 22.92 | $22.76 | 76072 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
19.63
2026-07-22
Close Price
$19.13
Vol: 144214
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
17.33
Average
22.04
Maximum
29.64
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 19.63 | $19.13 | 144214 |
| 2026-07-21 | 19.66 | $19.53 | 179034 |
| 2026-07-20 | 19.65 | $19.66 | 223224 |
| 2026-07-17 | 19.63 | $19.91 | 184400 |
| 2026-07-16 | 19.57 | $20.20 | 118932 |
| 2026-07-15 | 19.48 | $19.93 | 218011 |
| 2026-07-14 | 19.42 | $19.80 | 156805 |
| 2026-07-13 | 19.36 | $19.82 | 141417 |
| 2026-07-10 | 19.31 | $19.75 | 175094 |
| 2026-07-09 | 19.25 | $19.41 | 127639 |
| 2026-07-08 | 19.23 | $19.40 | 130900 |
| 2026-07-07 | 19.21 | $19.36 | 111197 |
| 2026-07-06 | 19.19 | $19.70 | 148914 |
| 2026-07-02 | 19.13 | $19.54 | 124204 |
| 2026-07-01 | 19.09 | $19.70 | 186535 |
| 2026-06-30 | 19.03 | $19.42 | 199642 |
| 2026-06-29 | 19.00 | $19.45 | 215756 |
| 2026-06-26 | 18.97 | $18.96 | 129200 |
| 2026-06-25 | 18.99 | $18.74 | 159200 |
| 2026-06-24 | 19.03 | $18.56 | 141749 |
| 2026-06-23 | 19.08 | $18.78 | 152434 |
| 2026-06-22 | 19.12 | $18.46 | 204300 |
| 2026-06-18 | 19.20 | $18.69 | 303800 |
| 2026-06-17 | 19.25 | $18.94 | 255232 |
| 2026-06-16 | 19.27 | $19.28 | 180091 |
| 2026-06-15 | 19.27 | $19.11 | 184303 |
| 2026-06-12 | 19.28 | $19.39 | 154228 |
| 2026-06-11 | 19.27 | $19.49 | 112838 |
| 2026-06-10 | 19.24 | $19.46 | 161404 |
| 2026-06-09 | 19.22 | $19.13 | 118380 |
| 2026-06-08 | 19.23 | $18.95 | 174507 |
| 2026-06-05 | 19.26 | $19.19 | 125913 |
| 2026-06-04 | 19.27 | $19.55 | 130000 |
| 2026-06-03 | 19.25 | $18.92 | 134549 |
| 2026-06-02 | 19.29 | $19.47 | 110557 |
| 2026-06-01 | 19.28 | $19.55 | 133279 |
| 2026-05-29 | 19.26 | $19.37 | 215100 |
| 2026-05-28 | 19.25 | $19.35 | 163206 |
| 2026-05-27 | 19.24 | $19.35 | 186680 |
| 2026-05-26 | 19.23 | $19.12 | 251752 |
| 2026-05-22 | 19.23 | $18.95 | 198600 |
| 2026-05-21 | 19.25 | $19.15 | 147927 |
| 2026-05-20 | 19.25 | $18.92 | 136783 |
| 2026-05-19 | 19.26 | $18.99 | 290093 |
| 2026-05-18 | 19.27 | $19.14 | 185431 |
| 2026-05-15 | 19.27 | $19.21 | 104400 |
| 2026-05-14 | 19.26 | $19.35 | 125843 |
| 2026-05-13 | 19.23 | $19.23 | 139000 |
| 2026-05-12 | 19.22 | $19.63 | 149283 |
| 2026-05-11 | 19.16 | $19.36 | 168914 |
| 2026-05-08 | 19.12 | $19.97 | 149721 |
| 2026-05-07 | 19.01 | $19.99 | 281600 |
| 2026-05-06 | 18.89 | $19.21 | 246130 |
| 2026-05-05 | 18.83 | $19.48 | 115656 |
| 2026-05-04 | 18.75 | $19.36 | 157452 |
| 2026-05-01 | 18.67 | $19.26 | 192400 |
| 2026-04-30 | 18.60 | $18.90 | 158600 |
| 2026-04-29 | 18.55 | $18.41 | 154525 |
| 2026-04-28 | 18.55 | $18.67 | 136861 |
| 2026-04-27 | 18.51 | $18.41 | 209500 |
| 2026-04-24 | 18.49 | $18.32 | 211303 |
| 2026-04-23 | 18.47 | $18.32 | 341900 |
| 2026-04-22 | 18.45 | $18.88 | 250636 |
| 2026-04-21 | 18.37 | $18.74 | 153840 |
| 2026-04-20 | 18.29 | $19.14 | 220500 |
| 2026-04-17 | 18.17 | $19.22 | 201205 |
| 2026-04-16 | 18.04 | $18.88 | 136589 |
| 2026-04-15 | 17.93 | $19.11 | 195803 |
| 2026-04-14 | 17.80 | $18.56 | 210061 |
| 2026-04-13 | 17.71 | $18.05 | 159210 |
| 2026-04-10 | 17.68 | $17.63 | 251815 |
| 2026-04-09 | 17.68 | $17.44 | 547389 |
| 2026-04-08 | 17.70 | $18.44 | 244104 |
| 2026-04-07 | 17.63 | $18.36 | 176289 |
| 2026-04-06 | 17.56 | $18.34 | 164551 |
| 2026-04-02 | 17.49 | $17.90 | 226595 |
| 2026-04-01 | 17.47 | $17.48 | 192818 |
| 2026-03-31 | 17.49 | $17.35 | 194632 |
| 2026-03-30 | 17.53 | $17.17 | 193858 |
| 2026-03-27 | 17.59 | $16.55 | 279437 |
| 2026-03-26 | 17.72 | $17.14 | 191042 |
| 2026-03-25 | 17.80 | $17.37 | 188797 |
| 2026-03-24 | 17.87 | $17.13 | 254751 |
| 2026-03-23 | 17.96 | $17.65 | 396809 |
| 2026-03-20 | 18.00 | $17.57 | 575426 |
| 2026-03-19 | 18.06 | $18.11 | 327900 |
| 2026-03-18 | 18.06 | $18.03 | 223164 |
| 2026-03-17 | 18.08 | $18.03 | 283745 |
| 2026-03-16 | 18.10 | $17.80 | 245700 |
| 2026-03-13 | 18.14 | $17.51 | 311553 |
| 2026-03-12 | 18.22 | $17.66 | 200486 |
| 2026-03-11 | 18.29 | $17.99 | 152224 |
| 2026-03-10 | 18.33 | $18.08 | 134833 |
| 2026-03-09 | 18.37 | $17.91 | 246300 |
| 2026-03-06 | 18.43 | $18.15 | 200150 |
| 2026-03-05 | 18.47 | $18.34 | 236730 |
| 2026-03-04 | 18.50 | $18.61 | 126510 |
| 2026-03-03 | 18.51 | $18.52 | 185800 |
| 2026-03-02 | 18.55 | $18.46 | 208532 |
| 2026-02-27 | 18.59 | $18.20 | 298400 |
| 2026-02-26 | 18.68 | $18.71 | 201004 |
| 2026-02-25 | 18.72 | $18.49 | 198112 |
| 2026-02-24 | 18.79 | $18.12 | 196527 |
| 2026-02-23 | 18.91 | $18.10 | 183900 |
| 2026-02-20 | 19.05 | $18.39 | 271800 |
| 2026-02-19 | 19.17 | $18.28 | 255500 |
| 2026-02-18 | 19.31 | $18.59 | 215808 |
| 2026-02-17 | 19.43 | $18.53 | 246988 |
| 2026-02-13 | 19.58 | $18.54 | 233400 |
| 2026-02-12 | 19.73 | $18.78 | 149244 |
| 2026-02-11 | 19.87 | $18.83 | 290729 |
| 2026-02-10 | 20.02 | $18.96 | 236400 |
| 2026-02-09 | 20.16 | $18.90 | 243479 |
| 2026-02-06 | 20.32 | $19.02 | 413321 |
| 2026-02-05 | 20.48 | $19.28 | 377234 |
| 2026-02-04 | 20.62 | $20.44 | 233700 |
| 2026-02-03 | 20.64 | $20.02 | 224200 |
| 2026-02-02 | 20.72 | $20.28 | 194000 |
| 2026-01-30 | 20.77 | $20.61 | 142441 |
| 2026-01-29 | 20.78 | $20.68 | 119015 |
| 2026-01-28 | 20.79 | $20.41 | 167698 |
| 2026-01-27 | 20.83 | $20.59 | 138900 |
| 2026-01-26 | 20.85 | $20.43 | 189800 |
| 2026-01-23 | 20.88 | $20.63 | 170749 |
| 2026-01-22 | 20.89 | $21.08 | 116071 |
| 2026-01-21 | 20.86 | $21.06 | 185229 |
| 2026-01-20 | 20.82 | $20.82 | 239214 |
| 2026-01-16 | 20.81 | $21.12 | 129800 |
| 2026-01-15 | 20.77 | $21.23 | 111900 |
| 2026-01-14 | 20.72 | $21.15 | 225254 |
| 2026-01-13 | 20.68 | $20.72 | 154100 |
| 2026-01-12 | 20.68 | $21.02 | 113364 |
| 2026-01-09 | 20.65 | $20.91 | 136521 |
| 2026-01-08 | 20.63 | $20.80 | 141049 |
| 2026-01-07 | 20.63 | $20.16 | 359600 |
| 2026-01-06 | 20.70 | $20.93 | 145300 |
| 2026-01-05 | 20.69 | $20.84 | 148349 |
| 2026-01-02 | 20.70 | $20.69 | 146800 |
| 2025-12-31 | 20.72 | $20.66 | 141600 |
| 2025-12-30 | 20.74 | $20.63 | 183669 |
| 2025-12-29 | 20.77 | $20.24 | 323480 |
| 2025-12-26 | 20.84 | $20.52 | 147600 |
| 2025-12-24 | 20.89 | $20.36 | 94120 |
| 2025-12-23 | 20.95 | $20.09 | 360900 |
| 2025-12-22 | 21.05 | $20.38 | 175122 |
| 2025-12-19 | 21.11 | $20.64 | 228128 |
| 2025-12-18 | 21.15 | $20.83 | 195142 |
| 2025-12-17 | 21.16 | $21.08 | 157634 |
| 2025-12-16 | 21.15 | $21.08 | 110354 |
| 2025-12-15 | 21.13 | $21.12 | 133600 |
| 2025-12-12 | 21.09 | $21.45 | 107500 |
| 2025-12-11 | 21.01 | $21.40 | 107500 |
| 2025-12-10 | 20.93 | $21.41 | 115820 |
| 2025-12-09 | 20.84 | $21.41 | 112879 |
| 2025-12-08 | 20.74 | $21.24 | 106800 |
| 2025-12-05 | 20.64 | $21.20 | 116149 |
| 2025-12-04 | 20.54 | $21.16 | 99829 |
| 2025-12-03 | 20.43 | $21.20 | 107400 |
| 2025-12-02 | 20.31 | $20.93 | 94742 |
| 2025-12-01 | 20.20 | $20.87 | 184107 |
| 2025-11-28 | 20.10 | $21.23 | 93000 |
| 2025-11-26 | 19.95 | $21.11 | 176235 |
| 2025-11-25 | 19.81 | $20.93 | 248850 |
| 2025-11-24 | 19.67 | $20.54 | 186608 |
| 2025-11-21 | 19.57 | $20.31 | 220957 |
| 2025-11-20 | 19.49 | $20.15 | 288100 |
| 2025-11-19 | 19.42 | $20.31 | 648100 |
| 2025-11-18 | 19.33 | $19.86 | 432200 |
| 2025-11-17 | 19.28 | $18.77 | 304229 |
| 2025-11-14 | 19.34 | $19.30 | 247238 |
| 2025-11-13 | 19.35 | $19.42 | 179121 |
| 2025-11-12 | 19.34 | $19.37 | 153141 |
| 2025-11-11 | 19.35 | $19.40 | 115336 |
| 2025-11-10 | 19.35 | $19.38 | 139500 |
| 2025-11-07 | 19.36 | $19.15 | 120300 |
| 2025-11-06 | 19.39 | $19.13 | 144248 |
| 2025-11-05 | 19.42 | $19.15 | 202424 |
| 2025-11-04 | 19.46 | $19.18 | 172800 |
| 2025-11-03 | 19.50 | $19.35 | 224426 |
| 2025-10-31 | 19.54 | $19.38 | 172000 |
| 2025-10-30 | 19.58 | $19.15 | 238309 |
| 2025-10-29 | 19.66 | $19.44 | 211223 |
| 2025-10-28 | 19.72 | $19.79 | 201700 |
| 2025-10-27 | 19.75 | $19.60 | 342564 |
| 2025-10-24 | 19.82 | $19.66 | 256938 |
| 2025-10-23 | 19.89 | $19.72 | 387914 |
| 2025-10-22 | 19.96 | $19.34 | 180333 |
| 2025-10-21 | 20.09 | $19.50 | 267314 |
| 2025-10-20 | 20.22 | $19.11 | 377800 |
| 2025-10-17 | 20.41 | $19.28 | 513800 |
| 2025-10-16 | 20.60 | $19.29 | 346710 |
| 2025-10-15 | 20.81 | $19.73 | 277544 |
| 2025-10-14 | 20.99 | $20.12 | 143853 |
| 2025-10-13 | 21.15 | $20.16 | 249007 |
| 2025-10-10 | 21.32 | $19.31 | 439106 |
| 2025-10-09 | 21.59 | $19.72 | 565735 |
| 2025-10-08 | 21.85 | $20.51 | 246424 |
| 2025-10-07 | 22.03 | $20.65 | 369087 |
| 2025-10-06 | 22.22 | $20.96 | 379100 |
| 2025-10-03 | 22.41 | $21.36 | 227230 |
| 2025-10-02 | 22.58 | $21.78 | 130654 |
| 2025-10-01 | 22.73 | $21.59 | 237747 |
| 2025-09-30 | 22.92 | $21.87 | 218214 |
| 2025-09-29 | 23.10 | $21.80 | 274774 |
| 2025-09-26 | 23.31 | $22.22 | 190350 |
| 2025-09-25 | 23.50 | $22.48 | 158700 |
| 2025-09-24 | 23.69 | $22.36 | 253183 |
| 2025-09-23 | 23.90 | $22.90 | 150400 |
| 2025-09-22 | 24.08 | $22.98 | 228500 |
| 2025-09-19 | 24.27 | $23.62 | 198866 |
| 2025-09-18 | 24.41 | $23.57 | 143500 |
| 2025-09-17 | 24.57 | $23.30 | 211150 |
| 2025-09-16 | 24.77 | $22.94 | 235925 |
| 2025-09-15 | 25.03 | $23.21 | 259900 |
| 2025-09-12 | 25.28 | $23.51 | 295462 |
| 2025-09-11 | 25.51 | $23.60 | 219934 |
| 2025-09-10 | 25.76 | $23.19 | 806952 |
| 2025-09-09 | 26.07 | $23.65 | 931200 |
| 2025-09-08 | 26.34 | $26.06 | 61033 |
| 2025-09-05 | 26.40 | $26.05 | 77428 |
| 2025-09-04 | 26.46 | $26.21 | 56108 |
| 2025-09-03 | 26.51 | $26.00 | 71249 |
| 2025-09-02 | 26.59 | $26.14 | 105215 |
| 2025-08-29 | 26.65 | $26.42 | 83100 |
| 2025-08-28 | 26.69 | $26.32 | 100000 |
| 2025-08-27 | 26.75 | $26.27 | 81546 |
| 2025-08-26 | 26.82 | $26.35 | 84184 |
| 2025-08-25 | 26.89 | $26.15 | 137244 |
| 2025-08-22 | 26.99 | $26.48 | 146699 |
| 2025-08-21 | 27.07 | $26.59 | 75941 |
| 2025-08-20 | 27.15 | $26.57 | 88705 |
| 2025-08-19 | 27.24 | $26.79 | 115838 |
| 2025-08-18 | 27.32 | $26.93 | 130722 |
| 2025-08-15 | 27.39 | $26.99 | 77699 |
| 2025-08-14 | 27.47 | $27.25 | 61266 |
| 2025-08-13 | 27.53 | $27.43 | 78536 |
| 2025-08-12 | 27.58 | $27.32 | 88319 |
| 2025-08-11 | 27.64 | $27.17 | 72916 |
| 2025-08-08 | 27.73 | $27.33 | 164800 |
| 2025-08-07 | 27.81 | $27.11 | 67200 |
| 2025-08-06 | 27.92 | $27.35 | 83245 |
| 2025-08-05 | 28.00 | $26.72 | 97300 |
| 2025-08-04 | 28.15 | $26.91 | 76011 |
| 2025-08-01 | 28.29 | $27.27 | 101625 |
| 2025-07-31 | 28.40 | $27.59 | 75007 |
| 2025-07-30 | 28.47 | $27.84 | 78138 |
| 2025-07-29 | 28.52 | $28.12 | 71190 |
| 2025-07-28 | 28.53 | $28.18 | 94538 |
| 2025-07-25 | 28.53 | $28.68 | 67551 |
| 2025-07-24 | 28.47 | $28.60 | 64800 |
| 2025-07-23 | 28.41 | $28.87 | 87153 |
| 2025-07-22 | 28.32 | $28.68 | 53649 |
| 2025-07-21 | 28.23 | $28.40 | 105471 |
| 2025-07-18 | 28.16 | $28.89 | 93255 |
| 2025-07-17 | 28.03 | $29.20 | 98017 |
| 2025-07-16 | 27.86 | $28.91 | 84404 |
| 2025-07-15 | 27.70 | $28.57 | 121000 |
| 2025-07-14 | 27.57 | $28.84 | 76000 |
| 2025-07-11 | 27.41 | $28.52 | 60639 |
| 2025-07-10 | 27.27 | $28.32 | 72433 |
| 2025-07-09 | 27.14 | $27.94 | 55500 |
| 2025-07-08 | 27.05 | $27.91 | 92048 |
| 2025-07-07 | 26.95 | $27.77 | 97302 |
| 2025-07-03 | 26.86 | $27.57 | 40548 |
| 2025-07-02 | 26.78 | $27.41 | 72374 |
| 2025-07-01 | 26.71 | $27.05 | 75661 |
| 2025-06-30 | 26.68 | $26.97 | 119339 |
| 2025-06-27 | 26.65 | $26.73 | 78837 |
| 2025-06-26 | 26.64 | $26.40 | 79200 |
| 2025-06-25 | 26.67 | $26.43 | 68955 |
| 2025-06-24 | 26.69 | $26.56 | 57800 |
| 2025-06-23 | 26.70 | $26.40 | 94721 |
| 2025-06-20 | 26.73 | $26.53 | 126376 |
| 2025-06-18 | 26.74 | $26.90 | 67999 |
| 2025-06-17 | 26.71 | $26.64 | 62942 |
| 2025-06-16 | 26.72 | $26.50 | 77872 |
| 2025-06-13 | 26.73 | $26.70 | 49825 |
| 2025-06-12 | 26.73 | $27.13 | 67035 |
| 2025-06-11 | 26.69 | $27.03 | 71733 |
| 2025-06-10 | 26.65 | $26.99 | 60531 |
| 2025-06-09 | 26.61 | $26.84 | 106700 |
| 2025-06-06 | 26.57 | $26.91 | 61749 |
| 2025-06-05 | 26.52 | $26.52 | 57700 |
| 2025-06-04 | 26.50 | $26.61 | 77905 |
| 2025-06-03 | 26.47 | $26.51 | 63700 |
| 2025-06-02 | 26.44 | $26.41 | 80226 |
| 2025-05-30 | 26.41 | $26.69 | 81543 |
| 2025-05-29 | 26.35 | $26.58 | 102357 |
| 2025-05-28 | 26.30 | $26.58 | 69611 |
| 2025-05-27 | 26.23 | $26.64 | 142102 |
| 2025-05-23 | 26.16 | $26.13 | 91800 |
| 2025-05-22 | 26.13 | $26.18 | 95435 |
| 2025-05-21 | 26.09 | $26.14 | 106419 |
| 2025-05-20 | 26.05 | $27.11 | 178421 |
| 2025-05-19 | 25.90 | $27.27 | 138042 |
| 2025-05-16 | 25.73 | $26.89 | 68148 |
| 2025-05-15 | 25.58 | $26.63 | 70712 |
| 2025-05-14 | 25.44 | $26.38 | 74950 |
| 2025-05-13 | 25.33 | $26.48 | 77219 |
| 2025-05-12 | 25.19 | $25.87 | 101276 |
| 2025-05-09 | 25.10 | $25.13 | 70225 |
| 2025-05-08 | 25.08 | $24.93 | 169228 |
| 2025-05-07 | 25.07 | $25.20 | 111229 |
| 2025-05-06 | 25.03 | $25.26 | 118135 |
| 2025-05-05 | 24.97 | $25.35 | 98641 |
| 2025-05-02 | 24.90 | $25.40 | 78961 |
| 2025-05-01 | 24.84 | $24.89 | 55683 |
| 2025-04-30 | 24.83 | $24.95 | 72321 |
| 2025-04-29 | 24.84 | $25.40 | 96043 |
| 2025-04-28 | 24.80 | $25.59 | 79982 |
| 2025-04-25 | 24.76 | $25.42 | 70000 |
| 2025-04-24 | 24.75 | $25.28 | 74857 |
| 2025-04-23 | 24.77 | $24.85 | 78892 |
| 2025-04-22 | 24.83 | $24.49 | 68900 |
| 2025-04-21 | 24.95 | $23.95 | 108700 |
| 2025-04-17 | 25.13 | $24.92 | 107649 |
| 2025-04-16 | 25.24 | $24.58 | 121279 |
| 2025-04-15 | 25.39 | $24.77 | 133732 |
| 2025-04-14 | 25.53 | $24.52 | 133820 |
| 2025-04-11 | 25.71 | $24.15 | 102902 |
| 2025-04-10 | 25.94 | $23.73 | 176900 |
| 2025-04-09 | 26.22 | $24.77 | 295000 |
| 2025-04-08 | 26.42 | $23.12 | 191686 |
| 2025-04-07 | 26.78 | $23.06 | 440930 |
| 2025-04-04 | 27.18 | $24.60 | 404431 |
| 2025-04-03 | 27.44 | $27.04 | 93962 |
| 2025-04-02 | 27.47 | $27.62 | 61800 |
| 2025-04-01 | 27.44 | $27.61 | 52301 |
| 2025-03-31 | 27.42 | $27.46 | 118037 |
| 2025-03-28 | 27.41 | $27.60 | 65889 |
| 2025-03-27 | 27.40 | $27.76 | 51329 |
| 2025-03-26 | 27.38 | $27.72 | 34120 |
| 2025-03-25 | 27.36 | $27.77 | 62126 |
| 2025-03-24 | 27.34 | $27.50 | 62073 |
| 2025-03-21 | 27.35 | $27.33 | 88200 |
| 2025-03-20 | 27.39 | $27.45 | 74378 |
| 2025-03-19 | 27.42 | $27.43 | 80000 |
| 2025-03-18 | 27.46 | $27.39 | 99319 |
| 2025-03-17 | 27.51 | $27.21 | 124204 |
| 2025-03-14 | 27.59 | $26.93 | 90530 |
| 2025-03-13 | 27.71 | $26.43 | 80200 |
| 2025-03-12 | 27.88 | $26.83 | 81400 |
| 2025-03-11 | 28.01 | $26.76 | 174739 |
| 2025-03-10 | 28.17 | $27.32 | 123100 |
| 2025-03-07 | 28.28 | $27.77 | 97400 |
| 2025-03-06 | 28.35 | $27.11 | 109071 |
| 2025-03-05 | 28.49 | $27.48 | 123826 |
| 2025-03-04 | 28.61 | $28.01 | 132900 |
| 2025-03-03 | 28.68 | $28.53 | 117257 |
| 2025-02-28 | 28.71 | $28.88 | 86818 |
| 2025-02-27 | 28.71 | $28.24 | 90309 |
| 2025-02-26 | 28.77 | $28.47 | 68674 |
| 2025-02-25 | 28.82 | $28.39 | 78511 |
| 2025-02-24 | 28.89 | $28.34 | 88506 |
| 2025-02-21 | 28.97 | $28.79 | 66970 |
| 2025-02-20 | 29.01 | $29.01 | 75209 |
| 2025-02-19 | 29.04 | $29.25 | 99105 |
| 2025-02-18 | 29.05 | $29.35 | 149455 |
| 2025-02-14 | 29.06 | $29.22 | 78626 |
| 2025-02-13 | 29.07 | $28.40 | 105900 |
| 2025-02-12 | 29.17 | $28.22 | 158518 |
| 2025-02-11 | 29.29 | $28.09 | 138126 |
| 2025-02-10 | 29.42 | $28.68 | 98382 |
| 2025-02-07 | 29.49 | $28.87 | 84700 |
| 2025-02-06 | 29.55 | $28.81 | 129425 |
| 2025-02-05 | 29.60 | $29.15 | 106142 |
| 2025-02-04 | 29.63 | $29.27 | 69957 |
| 2025-02-03 | 29.64 | $29.46 | 142983 |
| 2025-01-31 | 29.63 | $29.77 | 100807 |
| 2025-01-30 | 29.59 | $29.69 | 118153 |
| 2025-01-29 | 29.55 | $29.20 | 176707 |
| 2025-01-28 | 29.55 | $30.29 | 109353 |
| 2025-01-27 | 29.43 | $29.99 | 140600 |
| 2025-01-24 | 29.34 | $30.12 | 100432 |
| 2025-01-23 | 29.22 | $30.19 | 128200 |
| 2025-01-22 | 29.08 | $30.14 | 88600 |
| 2025-01-21 | 28.93 | $30.26 | 167900 |
| 2025-01-17 | 28.75 | $29.80 | 83638 |
| 2025-01-16 | 28.62 | $29.75 | 125800 |
| 2025-01-15 | 28.47 | $29.13 | 110827 |
| 2025-01-14 | 28.38 | $28.53 | 97751 |
| 2025-01-13 | 28.34 | $27.94 | 158600 |
| 2025-01-10 | 28.36 | $28.30 | 92294 |
| 2025-01-08 | 28.33 | $28.80 | 99322 |
| 2025-01-07 | 28.25 | $28.64 | 78509 |
| 2025-01-06 | 28.18 | $28.98 | 138314 |
| 2025-01-03 | 28.07 | $29.08 | 129332 |
| 2025-01-02 | 27.94 | $29.09 | 150144 |
| 2024-12-31 | 27.79 | $28.44 | 130700 |
| 2024-12-30 | 27.71 | $28.32 | 131000 |
| 2024-12-27 | 27.63 | $28.12 | 108149 |
| 2024-12-26 | 27.58 | $27.96 | 98434 |
| 2024-12-24 | 27.53 | $27.89 | 72106 |
| 2024-12-23 | 27.49 | $27.73 | 108641 |
| 2024-12-20 | 27.45 | $27.38 | 236258 |
| 2024-12-19 | 27.45 | $27.65 | 141350 |
| 2024-12-18 | 27.42 | $27.36 | 176235 |
| 2024-12-17 | 27.41 | $27.86 | 132749 |
| 2024-12-16 | 27.34 | $27.46 | 141342 |
| 2024-12-13 | 27.31 | $27.90 | 154800 |
| 2024-12-12 | 27.22 | $27.54 | 116649 |
| 2024-12-11 | 27.16 | $27.53 | 117300 |
| 2024-12-10 | 27.09 | $27.29 | 96500 |
| 2024-12-09 | 27.03 | $27.22 | 123600 |
| 2024-12-06 | 26.98 | $27.14 | 81700 |
| 2024-12-05 | 26.91 | $26.92 | 112920 |
| 2024-12-04 | 26.86 | $26.58 | 217258 |
| 2024-12-03 | 26.83 | $27.37 | 142606 |
| 2024-12-02 | 26.71 | $27.83 | 134246 |
| 2024-11-29 | 26.52 | $27.89 | 101300 |
| 2024-11-27 | 26.32 | $27.67 | 120465 |
| 2024-11-26 | 26.11 | $27.29 | 98776 |
| 2024-11-25 | 25.93 | $27.29 | 101249 |
| 2024-11-22 | 25.74 | $26.71 | 130200 |
| 2024-11-21 | 25.59 | $26.51 | 85700 |
| 2024-11-20 | 25.44 | $26.17 | 174100 |
| 2024-11-19 | 25.32 | $26.79 | 162627 |
| 2024-11-18 | 25.13 | $26.55 | 282500 |
| 2024-11-15 | 24.96 | $25.94 | 133229 |
| 2024-11-14 | 24.84 | $25.56 | 238135 |
| 2024-11-13 | 24.76 | $25.68 | 176549 |
| 2024-11-12 | 24.66 | $25.44 | 105281 |
| 2024-11-11 | 24.57 | $25.60 | 97955 |
| 2024-11-08 | 24.47 | $25.23 | 115444 |
| 2024-11-07 | 24.40 | $24.90 | 123320 |
| 2024-11-06 | 24.36 | $24.52 | 130911 |
| 2024-11-05 | 24.35 | $24.06 | 80700 |
| 2024-11-04 | 24.39 | $23.99 | 132400 |
| 2024-11-01 | 24.44 | $24.15 | 98318 |
| 2024-10-31 | 24.47 | $24.24 | 99600 |
| 2024-10-30 | 24.49 | $24.20 | 101985 |
| 2024-10-29 | 24.51 | $24.20 | 89586 |
| 2024-10-28 | 24.54 | $24.41 | 77243 |
| 2024-10-25 | 24.54 | $24.18 | 78200 |
| 2024-10-24 | 24.56 | $24.33 | 106020 |
| 2024-10-23 | 24.56 | $24.28 | 121122 |
| 2024-10-22 | 24.57 | $24.64 | 156960 |
| 2024-10-21 | 24.53 | $25.27 | 274170 |
| 2024-10-18 | 24.43 | $24.91 | 104202 |
| 2024-10-17 | 24.35 | $25.00 | 94506 |
| 2024-10-16 | 24.26 | $24.89 | 114052 |
| 2024-10-15 | 24.17 | $24.65 | 97734 |
| 2024-10-14 | 24.09 | $24.47 | 88524 |
| 2024-10-11 | 24.03 | $24.47 | 83989 |
| 2024-10-10 | 23.96 | $24.45 | 65100 |
| 2024-10-09 | 23.89 | $24.47 | 114081 |
| 2024-10-08 | 23.80 | $24.07 | 79777 |
| 2024-10-07 | 23.75 | $24.12 | 74429 |
| 2024-10-04 | 23.69 | $24.14 | 54256 |
| 2024-10-03 | 23.61 | $23.97 | 63613 |
| 2024-10-02 | 23.55 | $23.95 | 73600 |
| 2024-10-01 | 23.48 | $23.97 | 132209 |
| 2024-09-30 | 23.40 | $24.05 | 149600 |
| 2024-09-27 | 23.31 | $24.14 | 199243 |
| 2024-09-26 | 23.21 | $23.60 | 104356 |
| 2024-09-25 | 23.14 | $23.35 | 60154 |
| 2024-09-24 | 23.11 | $23.46 | 111316 |
| 2024-09-23 | 23.05 | $23.33 | 132449 |
| 2024-09-20 | 23.01 | $23.46 | 757731 |
| 2024-09-19 | 22.95 | $23.50 | 228000 |
| 2024-09-18 | 22.88 | $23.26 | 161537 |
| 2024-09-17 | 22.83 | $23.27 | 114007 |
| 2024-09-16 | 22.79 | $23.33 | 159800 |
| 2024-09-13 | 22.73 | $23.04 | 87825 |
| 2024-09-12 | 22.71 | $22.98 | 98635 |
| 2024-09-11 | 22.69 | $22.77 | 61810 |
| 2024-09-10 | 22.68 | $22.74 | 72909 |
| 2024-09-09 | 22.68 | $22.56 | 73852 |
| 2024-09-06 | 22.70 | $22.55 | 99800 |
| 2024-09-05 | 22.72 | $22.59 | 58006 |
| 2024-09-04 | 22.73 | $22.54 | 81149 |
| 2024-09-03 | 22.75 | $22.68 | 103300 |
| 2024-08-30 | 22.75 | $22.73 | 111351 |
| 2024-08-29 | 22.74 | $22.64 | 107026 |
| 2024-08-28 | 22.75 | $22.56 | 104091 |
| 2024-08-27 | 22.78 | $22.82 | 114725 |
| 2024-08-26 | 22.79 | $22.75 | 95500 |
| 2024-08-23 | 22.80 | $22.68 | 107415 |
| 2024-08-22 | 22.83 | $22.62 | 97042 |
| 2024-08-21 | 22.87 | $22.51 | 195700 |
| 2024-08-20 | 22.93 | $23.15 | 118775 |
| 2024-08-19 | 22.93 | $23.23 | 180005 |
| 2024-08-16 | 22.93 | $23.23 | 105400 |
| 2024-08-15 | 22.93 | $22.95 | 79780 |
| 2024-08-14 | 22.96 | $22.69 | 108800 |
| 2024-08-13 | 23.02 | $22.45 | 111200 |
| 2024-08-12 | 23.12 | $22.59 | 100751 |
| 2024-08-09 | 23.21 | $22.76 | 123957 |
| 2024-08-08 | 23.29 | $22.57 | 112138 |
| 2024-08-07 | 23.40 | $22.28 | 254700 |
| 2024-08-06 | 23.54 | $22.68 | 146700 |
| 2024-08-05 | 23.65 | $21.83 | 310225 |
| 2024-08-02 | 23.85 | $23.01 | 167000 |
| 2024-08-01 | 23.95 | $23.74 | 73500 |
| 2024-07-31 | 23.97 | $23.90 | 123408 |
| 2024-07-30 | 23.98 | $23.96 | 75300 |
| 2024-07-29 | 23.98 | $23.77 | 78500 |
| 2024-07-26 | 23.99 | $24.01 | 92300 |
| 2024-07-25 | 23.98 | $23.80 | 79025 |
| 2024-07-24 | 23.98 | $23.69 | 87254 |
| 2024-07-23 | 23.99 | $24.02 | 68000 |
| 2024-07-22 | 23.97 | $24.15 | 104027 |
| 2024-07-19 | 23.92 | $23.74 | 79581 |
| 2024-07-18 | 23.91 | $23.97 | 85243 |
| 2024-07-17 | 23.86 | $24.11 | 116631 |
| 2024-07-16 | 23.80 | $24.14 | 147149 |
| 2024-07-15 | 23.73 | $24.42 | 143416 |
| 2024-07-12 | 23.63 | $24.59 | 135000 |
| 2024-07-11 | 23.50 | $24.23 | 129686 |
| 2024-07-10 | 23.40 | $24.00 | 88629 |
| 2024-07-09 | 23.31 | $23.84 | 109981 |
| 2024-07-08 | 23.23 | $24.03 | 139347 |
| 2024-07-05 | 23.13 | $23.72 | 89934 |
| 2024-07-03 | 23.05 | $23.69 | 100500 |
| 2024-07-02 | 22.97 | $23.61 | 98100 |
| 2024-07-01 | 22.89 | $23.43 | 86422 |
| 2024-06-28 | 22.83 | $23.27 | 74400 |
| 2024-06-27 | 22.77 | $23.14 | 110852 |
| 2024-06-26 | 22.73 | $22.98 | 88217 |
| 2024-06-25 | 22.69 | $22.79 | 84700 |
| 2024-06-24 | 22.67 | $22.87 | 71632 |
| 2024-06-21 | 22.64 | $22.49 | 77100 |
| 2024-06-20 | 22.64 | $22.62 | 83300 |
| 2024-06-18 | 22.63 | $22.61 | 83978 |
| 2024-06-17 | 22.62 | $22.92 | 167824 |
| 2024-06-14 | 22.58 | $22.81 | 71652 |
| 2024-06-13 | 22.54 | $22.81 | 93660 |
| 2024-06-12 | 22.50 | $22.83 | 90100 |
| 2024-06-11 | 22.45 | $22.59 | 83823 |
| 2024-06-10 | 22.43 | $22.58 | 76734 |
| 2024-06-07 | 22.41 | $22.73 | 83532 |
| 2024-06-06 | 22.37 | $22.78 | 86845 |
| 2024-06-05 | 22.32 | $22.60 | 105028 |
| 2024-06-04 | 22.28 | $22.38 | 117958 |
| 2024-06-03 | 22.27 | $22.67 | 114500 |
| 2024-05-31 | 22.22 | $22.40 | 99388 |
| 2024-05-30 | 22.19 | $22.33 | 111799 |
| 2024-05-29 | 22.16 | $22.16 | 63739 |
| 2024-05-28 | 22.15 | $22.23 | 87942 |
| 2024-05-24 | 22.12 | $22.28 | 74400 |
| 2024-05-23 | 22.09 | $22.02 | 75900 |
| 2024-05-22 | 22.08 | $22.08 | 107941 |
| 2024-05-21 | 22.06 | $22.32 | 90500 |
| 2024-05-20 | 22.01 | $22.22 | 107100 |
| 2024-05-17 | 21.97 | $22.14 | 106000 |
| 2024-05-16 | 21.93 | $22.08 | 153827 |
| 2024-05-15 | 21.89 | $22.31 | 146920 |
| 2024-05-14 | 21.81 | $22.38 | 154417 |
| 2024-05-13 | 21.73 | $22.31 | 85147 |
| 2024-05-10 | 21.64 | $22.17 | 100859 |
| 2024-05-09 | 21.55 | $22.20 | 116740 |
| 2024-05-08 | 21.45 | $22.02 | 93300 |
| 2024-05-07 | 21.37 | $22.05 | 185348 |
| 2024-05-06 | 21.27 | $21.71 | 121300 |
| 2024-05-03 | 21.20 | $21.43 | 118047 |
| 2024-05-02 | 21.15 | $21.24 | 270264 |
| 2024-05-01 | 21.11 | $21.77 | 102301 |
| 2024-04-30 | 21.01 | $21.42 | 114700 |
| 2024-04-29 | 20.93 | $21.63 | 104433 |
| 2024-04-26 | 20.83 | $21.45 | 114400 |
| 2024-04-25 | 20.76 | $21.22 | 81441 |
| 2024-04-24 | 20.70 | $21.24 | 98710 |
| 2024-04-23 | 20.64 | $21.29 | 110268 |
| 2024-04-22 | 20.57 | $21.21 | 132100 |
| 2024-04-19 | 20.51 | $21.05 | 134425 |
| 2024-04-18 | 20.46 | $20.67 | 131600 |
| 2024-04-17 | 20.45 | $20.62 | 220309 |
| 2024-04-16 | 20.44 | $20.46 | 104671 |
| 2024-04-15 | 20.45 | $20.40 | 157083 |
| 2024-04-12 | 20.47 | $20.31 | 125284 |
| 2024-04-11 | 20.50 | $20.66 | 125945 |
| 2024-04-10 | 20.50 | $20.60 | 182349 |
| 2024-04-09 | 20.50 | $20.44 | 126309 |
| 2024-04-08 | 20.52 | $20.12 | 301817 |
| 2024-04-05 | 20.58 | $19.86 | 317700 |
| 2024-04-04 | 20.66 | $19.60 | 327200 |
| 2024-04-03 | 20.77 | $19.84 | 453096 |
| 2024-04-02 | 20.86 | $20.16 | 563251 |
| 2024-04-01 | 20.92 | $21.14 | 120823 |
| 2024-03-28 | 20.88 | $21.46 | 122950 |
| 2024-03-27 | 20.80 | $21.18 | 112654 |
| 2024-03-26 | 20.75 | $20.86 | 66150 |
| 2024-03-25 | 20.73 | $20.86 | 77089 |
| 2024-03-22 | 20.70 | $20.70 | 96600 |
| 2024-03-21 | 20.69 | $20.88 | 78661 |
| 2024-03-20 | 20.66 | $20.82 | 117417 |
| 2024-03-19 | 20.63 | $20.92 | 156466 |
| 2024-03-18 | 20.59 | $20.84 | 120079 |
| 2024-03-15 | 20.55 | $20.80 | 171354 |
| 2024-03-14 | 20.52 | $20.48 | 127531 |
| 2024-03-13 | 20.51 | $20.96 | 131012 |
| 2024-03-12 | 20.46 | $20.98 | 111005 |
| 2024-03-11 | 20.40 | $20.82 | 108818 |
| 2024-03-08 | 20.35 | $20.59 | 101211 |
| 2024-03-07 | 20.32 | $20.46 | 85927 |
| 2024-03-06 | 20.30 | $20.32 | 86150 |
| 2024-03-05 | 20.28 | $20.22 | 97174 |
| 2024-03-04 | 20.28 | $20.28 | 104091 |
| 2024-03-01 | 20.28 | $20.30 | 139485 |
| 2024-02-29 | 20.28 | $20.34 | 129917 |
| 2024-02-28 | 20.28 | $20.30 | 92906 |
| 2024-02-27 | 20.29 | $20.50 | 97169 |
| 2024-02-26 | 20.28 | $20.30 | 100100 |
| 2024-02-23 | 20.30 | $20.24 | 108950 |
| 2024-02-22 | 20.33 | $20.24 | 150610 |
| 2024-02-21 | 20.37 | $20.34 | 104566 |
| 2024-02-20 | 20.41 | $20.30 | 214648 |
| 2024-02-16 | 20.46 | $20.50 | 138050 |
| 2024-02-15 | 20.50 | $20.56 | 123856 |
| 2024-02-14 | 20.54 | $20.16 | 111733 |
| 2024-02-13 | 20.63 | $19.96 | 195109 |
| 2024-02-12 | 20.74 | $20.26 | 122910 |
| 2024-02-09 | 20.84 | $20.00 | 130385 |
| 2024-02-08 | 20.98 | $19.82 | 167410 |
| 2024-02-07 | 21.14 | $19.58 | 230800 |
| 2024-02-06 | 21.34 | $19.64 | 437355 |
| 2024-02-05 | 21.55 | $20.60 | 164904 |
| 2024-02-02 | 21.67 | $20.92 | 148362 |
| 2024-02-01 | 21.76 | $21.08 | 219100 |
| 2024-01-31 | 21.85 | $21.20 | 143943 |
| 2024-01-30 | 21.92 | $21.66 | 71000 |
| 2024-01-29 | 21.94 | $21.66 | 121633 |
| 2024-01-26 | 21.97 | $21.60 | 78900 |
| 2024-01-25 | 22.00 | $21.52 | 160819 |
| 2024-01-24 | 22.04 | $21.60 | 155600 |
| 2024-01-23 | 22.07 | $21.98 | 101261 |
| 2024-01-22 | 22.05 | $22.04 | 155290 |
| 2024-01-19 | 22.03 | $22.18 | 151764 |
| 2024-01-18 | 21.99 | $22.26 | 106772 |
| 2024-01-17 | 21.93 | $22.14 | 122200 |
| 2024-01-16 | 21.87 | $22.34 | 102459 |
| 2024-01-12 | 21.80 | $22.40 | 115099 |
| 2024-01-11 | 21.71 | $22.26 | 124876 |
| 2024-01-10 | 21.62 | $22.18 | 119300 |
| 2024-01-09 | 21.54 | $22.12 | 151270 |
| 2024-01-08 | 21.45 | $22.32 | 138138 |
| 2024-01-05 | 21.34 | $21.86 | 107957 |
| 2024-01-04 | 21.27 | $21.94 | 136480 |
| 2024-01-03 | 21.18 | $21.48 | 97170 |
| 2024-01-02 | 21.13 | $21.56 | 183450 |
| 2023-12-29 | 21.07 | $21.40 | 135665 |
| 2023-12-28 | 21.02 | $21.58 | 135869 |
| 2023-12-27 | 20.95 | $21.48 | 125039 |
| 2023-12-26 | 20.88 | $21.24 | 93785 |
| 2023-12-22 | 20.83 | $21.08 | 112371 |
| 2023-12-21 | 20.79 | $20.94 | 153340 |
| 2023-12-20 | 20.76 | $20.84 | 110730 |
| 2023-12-19 | 20.74 | $20.88 | 86306 |
| 2023-12-18 | 20.71 | $20.84 | 121892 |
| 2023-12-15 | 20.68 | $20.82 | 243700 |
| 2023-12-14 | 20.65 | $21.20 | 214607 |
| 2023-12-13 | 20.58 | $21.04 | 109256 |
| 2023-12-12 | 20.52 | $20.80 | 92727 |
| 2023-12-11 | 20.48 | $20.66 | 140450 |
| 2023-12-08 | 20.45 | $20.82 | 114769 |
| 2023-12-07 | 20.40 | $20.74 | 146683 |
| 2023-12-06 | 20.36 | $20.58 | 113457 |
| 2023-12-05 | 20.32 | $20.38 | 95650 |
| 2023-12-04 | 20.30 | $20.54 | 119227 |
| 2023-12-01 | 20.27 | $20.56 | 119550 |
| 2023-11-30 | 20.23 | $20.34 | 80634 |
| 2023-11-29 | 20.20 | $20.28 | 91733 |
| 2023-11-28 | 20.18 | $20.40 | 82250 |
| 2023-11-27 | 20.13 | $20.44 | 74915 |
| 2023-11-24 | 20.08 | $20.48 | 80400 |
| 2023-11-22 | 20.01 | $20.32 | 97800 |
| 2023-11-21 | 19.95 | $20.26 | 159767 |
| 2023-11-20 | 19.89 | $20.06 | 124338 |
| 2023-11-17 | 19.85 | $19.94 | 107500 |
| 2023-11-16 | 19.80 | $20.14 | 157211 |
| 2023-11-15 | 19.74 | $20.36 | 117151 |
| 2023-11-14 | 19.65 | $20.28 | 127950 |
| 2023-11-13 | 19.56 | $19.96 | 111148 |
| 2023-11-10 | 19.50 | $19.92 | 131736 |
| 2023-11-09 | 19.45 | $19.82 | 62521 |
| 2023-11-08 | 19.39 | $19.80 | 101750 |
| 2023-11-07 | 19.34 | $19.94 | 79464 |
| 2023-11-06 | 19.27 | $20.04 | 99098 |
| 2023-11-03 | 19.18 | $19.98 | 112259 |
| 2023-11-02 | 19.10 | $19.84 | 134850 |
| 2023-11-01 | 19.02 | $19.48 | 119558 |
| 2023-10-31 | 18.97 | $19.04 | 144050 |
| 2023-10-30 | 18.97 | $18.88 | 107222 |
| 2023-10-27 | 18.98 | $18.60 | 108364 |
| 2023-10-26 | 19.01 | $18.92 | 79567 |
| 2023-10-25 | 19.02 | $18.80 | 99803 |
| 2023-10-24 | 19.05 | $18.86 | 70223 |
| 2023-10-23 | 19.07 | $18.64 | 137227 |
| 2023-10-20 | 19.12 | $18.82 | 101112 |
| 2023-10-19 | 19.15 | $18.98 | 102317 |
| 2023-10-18 | 19.18 | $19.42 | 149611 |
| 2023-10-17 | 19.17 | $19.72 | 160508 |
| 2023-10-16 | 19.14 | $19.48 | 146400 |
| 2023-10-13 | 19.13 | $19.22 | 135822 |
| 2023-10-12 | 19.15 | $19.02 | 101350 |
| 2023-10-11 | 19.20 | $19.10 | 87576 |
| 2023-10-10 | 19.24 | $19.10 | 102562 |
| 2023-10-09 | 19.29 | $19.04 | 94108 |
| 2023-10-06 | 19.35 | $18.80 | 106650 |
| 2023-10-05 | 19.44 | $18.58 | 125787 |
| 2023-10-04 | 19.55 | $18.69 | 218750 |
| 2023-10-03 | 19.66 | $18.58 | 263895 |
| 2023-10-02 | 19.78 | $18.98 | 291850 |
| 2023-09-29 | 19.88 | $19.28 | 244550 |
| 2023-09-28 | 19.95 | $19.34 | 304210 |
| 2023-09-27 | 20.01 | $19.46 | 333450 |
| 2023-09-26 | 20.07 | $19.22 | 927900 |
| 2023-09-25 | 20.16 | $20.18 | 1.3M |
| 2023-09-22 | 20.15 | $20.20 | 124413 |
| 2023-09-21 | 20.15 | $20.02 | 135401 |
| 2023-09-20 | 20.16 | $20.20 | 127800 |
| 2023-09-19 | 20.15 | $20.40 | 203480 |
| 2023-09-18 | 20.12 | $20.46 | 158966 |
| 2023-09-15 | 20.08 | $20.40 | 145252 |
| 2023-09-14 | 20.06 | $20.24 | 159600 |
| 2023-09-13 | 20.05 | $20.06 | 103250 |
| 2023-09-12 | 20.06 | $20.04 | 85430 |
| 2023-09-11 | 20.08 | $20.08 | 136800 |
| 2023-09-08 | 20.10 | $19.90 | 107626 |
| 2023-09-07 | 20.15 | $19.74 | 185748 |
| 2023-09-06 | 20.22 | $19.44 | 557882 |
| 2023-09-05 | 20.34 | $20.20 | 266404 |
| 2023-09-01 | 20.39 | $20.48 | 459351 |
| 2023-08-31 | 20.42 | $20.32 | 472550 |
| 2023-08-30 | 20.47 | $20.20 | 1.1M |
| 2023-08-29 | 20.55 | $20.00 | 409987 |
| 2023-08-28 | 20.65 | $19.96 | 721359 |
| 2023-08-25 | 20.77 | $20.08 | 177019 |
| 2023-08-24 | 20.89 | $20.02 | 151565 |
| 2023-08-23 | 21.02 | $20.12 | 153800 |
| 2023-08-22 | 21.15 | $20.04 | 163321 |
| 2023-08-21 | 21.29 | $20.30 | 202598 |
| 2023-08-18 | 21.41 | $20.42 | 175800 |
| 2023-08-17 | 21.53 | $20.46 | 94702 |
| 2023-08-16 | 21.64 | $20.74 | 112400 |
| 2023-08-15 | 21.74 | $21.14 | 61400 |
| 2023-08-14 | 21.79 | $21.34 | 65800 |
| 2023-08-11 | 21.83 | $21.56 | 149350 |
| 2023-08-10 | 21.84 | $21.76 | 72201 |
| 2023-08-09 | 21.84 | $21.86 | 70419 |
| 2023-08-08 | 21.81 | $21.86 | 65362 |
| 2023-08-07 | 21.78 | $21.68 | 115170 |
| 2023-08-04 | 21.76 | $22.04 | 70568 |
| 2023-08-03 | 21.70 | $22.06 | 55700 |
| 2023-08-02 | 21.62 | $22.10 | 80575 |
| 2023-08-01 | 21.53 | $22.38 | 73865 |
| 2023-07-31 | 21.41 | $22.18 | 99413 |
| 2023-07-28 | 21.28 | $21.94 | 122754 |
| 2023-07-27 | 21.17 | $22.02 | 178665 |
| 2023-07-26 | 21.04 | $21.72 | 61342 |
| 2023-07-25 | 20.92 | $21.46 | 58500 |
| 2023-07-24 | 20.82 | $21.38 | 64906 |
| 2023-07-21 | 20.71 | $21.08 | 65610 |
| 2023-07-20 | 20.62 | $20.78 | 147960 |
| 2023-07-19 | 20.55 | $21.84 | 102100 |
| 2023-07-18 | 20.37 | $21.62 | 89298 |
| 2023-07-17 | 20.19 | $21.40 | 138375 |
| 2023-07-14 | 20.03 | $21.00 | 68050 |
| 2023-07-13 | 19.90 | $20.90 | 94669 |
| 2023-07-12 | 19.78 | $20.72 | 85550 |
| 2023-07-11 | 19.66 | $20.32 | 55289 |
| 2023-07-10 | 19.58 | $20.22 | 82854 |
| 2023-07-07 | 19.51 | $20.28 | 83481 |
| 2023-07-06 | 19.43 | $20.20 | 92445 |
| 2023-07-05 | 19.35 | $20.00 | 153750 |
| 2023-07-03 | 19.28 | $19.82 | 59100 |
| 2023-06-30 | 19.23 | $19.52 | 63644 |
| 2023-06-29 | 19.20 | $19.30 | 59149 |
| 2023-06-28 | 19.19 | $18.94 | 52435 |
| 2023-06-27 | 19.21 | $18.94 | 59950 |
| 2023-06-26 | 19.24 | $18.92 | 69050 |
| 2023-06-23 | 19.26 | $18.86 | 56150 |
| 2023-06-22 | 19.29 | $19.02 | 71083 |
| 2023-06-21 | 19.30 | $19.04 | 66066 |
| 2023-06-20 | 19.31 | $19.26 | 105904 |
| 2023-06-16 | 19.30 | $19.56 | 142025 |
| 2023-06-15 | 19.26 | $19.54 | 116823 |
| 2023-06-14 | 19.21 | $19.40 | 130782 |
| 2023-06-13 | 19.17 | $19.72 | 82700 |
| 2023-06-12 | 19.10 | $19.60 | 69975 |
| 2023-06-09 | 19.04 | $19.42 | 64283 |
| 2023-06-08 | 18.99 | $19.60 | 88776 |
| 2023-06-07 | 18.92 | $19.62 | 143513 |
| 2023-06-06 | 18.85 | $19.10 | 117277 |
| 2023-06-05 | 18.82 | $18.88 | 78775 |
| 2023-06-02 | 18.81 | $18.84 | 126424 |
| 2023-06-01 | 18.81 | $18.84 | 106231 |
| 2023-05-31 | 18.81 | $18.83 | 71135 |
| 2023-05-30 | 18.80 | $18.88 | 80515 |
| 2023-05-26 | 18.80 | $18.94 | 62900 |
| 2023-05-25 | 18.78 | $18.64 | 62550 |
| 2023-05-24 | 18.80 | $18.60 | 65650 |
| 2023-05-23 | 18.83 | $18.78 | 57715 |
| 2023-05-22 | 18.84 | $18.82 | 75850 |
| 2023-05-19 | 18.85 | $18.92 | 127286 |
| 2023-05-18 | 18.84 | $18.84 | 46665 |
| 2023-05-17 | 18.85 | $18.98 | 88975 |
| 2023-05-16 | 18.84 | $18.70 | 34019 |
| 2023-05-15 | 18.86 | $18.90 | 52808 |
| 2023-05-12 | 18.86 | $18.70 | 32245 |
| 2023-05-11 | 18.88 | $18.72 | 33105 |
| 2023-05-10 | 18.90 | $18.86 | 57809 |
| 2023-05-09 | 18.90 | $18.74 | 56150 |
| 2023-05-08 | 18.92 | $18.78 | 83705 |
| 2023-05-05 | 18.93 | $18.84 | 63014 |
| 2023-05-04 | 18.93 | $18.74 | 67453 |
| 2023-05-03 | 18.94 | $18.74 | 50469 |
| 2023-05-02 | 18.95 | $18.84 | 106700 |
| 2023-05-01 | 18.95 | $19.02 | 76412 |
| 2023-04-28 | 18.93 | $19.30 | 66373 |
| 2023-04-27 | 18.88 | $19.20 | 80250 |
| 2023-04-26 | 18.84 | $19.02 | 61206 |
| 2023-04-25 | 18.82 | $18.82 | 42599 |
| 2023-04-24 | 18.81 | $18.98 | 73681 |
| 2023-04-21 | 18.78 | $18.92 | 71500 |
| 2023-04-20 | 18.75 | $18.94 | 71550 |
| 2023-04-19 | 18.72 | $19.06 | 92523 |
| 2023-04-18 | 18.67 | $19.02 | 59050 |
| 2023-04-17 | 18.63 | $19.12 | 84096 |
| 2023-04-14 | 18.57 | $18.78 | 137426 |
| 2023-04-13 | 18.54 | $18.86 | 68246 |
| 2023-04-12 | 18.50 | $18.44 | 67080 |
| 2023-04-11 | 18.51 | $18.40 | 49166 |
| 2023-04-10 | 18.51 | $18.42 | 55028 |
| 2023-04-06 | 18.52 | $18.48 | 41029 |
| 2023-04-05 | 18.53 | $18.60 | 43763 |
| 2023-04-04 | 18.53 | $18.76 | 64806 |
| 2023-04-03 | 18.52 | $18.66 | 113478 |
| 2023-03-31 | 18.53 | $18.80 | 70307 |
| 2023-03-30 | 18.53 | $18.58 | 48700 |
| 2023-03-29 | 18.57 | $18.70 | 47443 |
| 2023-03-28 | 18.59 | $18.48 | 31250 |
| 2023-03-27 | 18.65 | $18.40 | 52900 |
| 2023-03-24 | 18.72 | $18.26 | 62950 |
| 2023-03-23 | 18.82 | $18.00 | 68010 |
| 2023-03-22 | 18.95 | $18.14 | 48253 |
| 2023-03-21 | 19.08 | $18.58 | 61927 |
| 2023-03-20 | 19.17 | $18.20 | 73000 |
| 2023-03-17 | 19.32 | $18.28 | 73862 |
| 2023-03-16 | 19.47 | $18.80 | 119572 |
| 2023-03-15 | 19.58 | $18.46 | 104722 |
| 2023-03-14 | 19.74 | $18.78 | 90816 |
| 2023-03-13 | 19.89 | $18.38 | 150350 |
| 2023-03-10 | 20.08 | $18.62 | 158005 |
| 2023-03-09 | 20.26 | $19.46 | 101629 |
| 2023-03-08 | 20.37 | $20.04 | 50670 |
| 2023-03-07 | 20.44 | $20.04 | 44110 |
| 2023-03-06 | 20.51 | $20.14 | 76174 |
| 2023-03-03 | 20.57 | $20.22 | 59700 |
| 2023-03-02 | 20.63 | $20.12 | 50203 |
| 2023-03-01 | 20.69 | $20.10 | 65350 |
| 2023-02-28 | 20.77 | $20.24 | 64196 |
| 2023-02-27 | 20.83 | $20.30 | 79600 |
| 2023-02-24 | 20.88 | $20.34 | 45416 |
| 2023-02-23 | 20.93 | $20.50 | 48032 |
| 2023-02-22 | 20.96 | $20.38 | 75203 |
| 2023-02-21 | 21.01 | $20.54 | 77304 |
| 2023-02-17 | 21.03 | $20.94 | 84605 |
| 2023-02-16 | 21.02 | $21.00 | 61555 |
| 2023-02-15 | 20.99 | $21.28 | 102434 |
| 2023-02-14 | 20.93 | $21.36 | 55109 |
| 2023-02-13 | 20.86 | $21.32 | 62196 |
| 2023-02-10 | 20.79 | $21.26 | 45150 |
| 2023-02-09 | 20.72 | $21.16 | 71461 |
| 2023-02-08 | 20.66 | $21.42 | 70074 |
| 2023-02-07 | 20.56 | $21.70 | 153144 |
| 2023-02-06 | 20.43 | $20.72 | 78288 |
| 2023-02-03 | 20.38 | $20.90 | 68079 |
| 2023-02-02 | 20.31 | $20.78 | 85924 |
| 2023-02-01 | 20.24 | $20.66 | 93259 |
| 2023-01-31 | 20.18 | $20.66 | 93173 |
| 2023-01-30 | 20.12 | $20.22 | 54592 |
| 2023-01-27 | 20.09 | $20.12 | 60546 |
| 2023-01-26 | 20.06 | $20.14 | 86828 |
| 2023-01-25 | 20.03 | $20.18 | 55600 |
| 2023-01-24 | 19.99 | $20.16 | 49321 |
| 2023-01-23 | 19.94 | $20.32 | 111057 |
| 2023-01-20 | 19.88 | $20.18 | 56911 |
| 2023-01-19 | 19.82 | $20.04 | 66776 |
| 2023-01-18 | 19.76 | $20.28 | 128824 |
| 2023-01-17 | 19.68 | $20.34 | 129254 |
| 2023-01-13 | 19.59 | $20.30 | 96332 |
| 2023-01-12 | 19.50 | $20.36 | 85221 |
| 2023-01-11 | 19.40 | $20.04 | 105917 |
| 2023-01-10 | 19.33 | $19.80 | 35666 |
| 2023-01-09 | 19.29 | $19.68 | 72111 |
| 2023-01-06 | 19.25 | $19.46 | 26907 |
| 2023-01-05 | 19.24 | $19.26 | 73568 |
| 2023-01-04 | 19.25 | $19.64 | 48778 |
| 2023-01-03 | 19.22 | $19.50 | 74471 |
| 2022-12-30 | 19.21 | $19.24 | 66466 |
| 2022-12-29 | 19.23 | $19.26 | 50500 |
| 2022-12-28 | 19.26 | $18.92 | 47424 |
| 2022-12-27 | 19.32 | $19.08 | 74085 |
| 2022-12-23 | 19.38 | $19.16 | 59229 |
| 2022-12-22 | 19.44 | $18.82 | 78350 |
| 2022-12-21 | 19.53 | $18.94 | 45967 |
| 2022-12-20 | 19.63 | $18.58 | 109800 |
| 2022-12-19 | 19.77 | $18.96 | 65100 |
| 2022-12-16 | 19.88 | $19.22 | 91127 |
| 2022-12-15 | 19.97 | $19.60 | 44984 |
| 2022-12-14 | 20.04 | $19.64 | 37900 |
| 2022-12-13 | 20.11 | $19.68 | 66250 |
| 2022-12-12 | 20.17 | $19.76 | 43300 |
| 2022-12-09 | 20.23 | $19.86 | 39831 |
| 2022-12-08 | 20.28 | $19.74 | 53160 |
| 2022-12-07 | 20.34 | $19.74 | 40500 |
| 2022-12-06 | 20.40 | $19.68 | 69100 |
| 2022-12-05 | 20.47 | $19.94 | 62664 |
| 2022-12-02 | 20.51 | $20.44 | 153301 |
| 2022-12-01 | 20.49 | $20.24 | 69946 |
| 2022-11-30 | 20.49 | $20.44 | 82735 |
| 2022-11-29 | 20.45 | $20.40 | 76026 |
| 2022-11-28 | 20.42 | $20.44 | 68201 |
| 2022-11-25 | 20.37 | $20.89 | 62756 |
| 2022-11-23 | 20.28 | $20.68 | 79250 |
| 2022-11-22 | 20.19 | $20.76 | 54600 |
| 2022-11-21 | 20.09 | $20.60 | 57150 |
| 2022-11-18 | 19.99 | $20.72 | 63950 |
| 2022-11-17 | 19.87 | $21.08 | 47106 |
| 2022-11-16 | 19.70 | $20.98 | 78633 |
| 2022-11-15 | 19.53 | $21.04 | 135016 |
| 2022-11-14 | 19.34 | $20.08 | 104568 |
| 2022-11-11 | 19.24 | $20.08 | 57771 |
| 2022-11-10 | 19.12 | $19.82 | 81974 |
| 2022-11-09 | 19.01 | $19.52 | 69068 |
| 2022-11-08 | 18.93 | $19.64 | 73559 |
| 2022-11-07 | 18.82 | $19.78 | 97052 |
| 2022-11-04 | 18.68 | $19.08 | 96100 |
| 2022-11-03 | 18.59 | $18.82 | 68883 |
| 2022-11-02 | 18.53 | $18.80 | 75049 |
| 2022-11-01 | 18.46 | $18.98 | 44105 |
| 2022-10-31 | 18.37 | $18.90 | 89981 |
| 2022-10-28 | 18.28 | $19.10 | 86100 |
| 2022-10-27 | 18.16 | $18.72 | 70704 |
| 2022-10-26 | 18.07 | $18.96 | 49698 |
| 2022-10-25 | 17.95 | $19.06 | 63450 |
| 2022-10-24 | 17.81 | $18.52 | 69580 |
| 2022-10-21 | 17.71 | $18.28 | 48124 |
| 2022-10-20 | 17.63 | $18.14 | 51850 |
| 2022-10-19 | 17.57 | $18.42 | 78700 |
| 2022-10-18 | 17.48 | $18.44 | 59600 |
| 2022-10-17 | 17.39 | $18.20 | 64379 |
| 2022-10-14 | 17.33 | $17.66 | 49113 |
| 2022-10-13 | 17.34 | $17.56 | 68900 |
| 2022-10-12 | 17.36 | $17.10 | 84654 |
| 2022-10-11 | 17.44 | $16.66 | 62100 |
| 2022-10-10 | 17.58 | $16.82 | 62961 |
| 2022-10-07 | 17.71 | $17.06 | 60623 |
| 2022-10-06 | 17.84 | $17.44 | 37817 |
| 2022-10-05 | 17.94 | $17.78 | 46955 |
| 2022-10-04 | 18.03 | $18.14 | 92752 |
| 2022-10-03 | 18.08 | $17.04 | 99226 |
| 2022-09-30 | 18.25 | $16.98 | 111760 |
| 2022-09-29 | 18.44 | $16.78 | 103326 |
| 2022-09-28 | 18.67 | $17.50 | 80654 |
| 2022-09-27 | 18.84 | $16.88 | 97673 |
| 2022-09-26 | 19.09 | $16.78 | 141900 |
| 2022-09-23 | 19.36 | $17.68 | 139977 |
| 2022-09-22 | 19.56 | $18.54 | 95077 |
| 2022-09-21 | 19.69 | $18.92 | 83863 |
| 2022-09-20 | 19.79 | $19.22 | 66182 |
| 2022-09-19 | 19.87 | $19.58 | 56318 |
| 2022-09-16 | 19.92 | $19.42 | 88816 |
| 2022-09-15 | 20.00 | $19.62 | 50553 |
| 2022-09-14 | 20.06 | $19.78 | 56407 |
| 2022-09-13 | 20.12 | $19.74 | 61205 |
| 2022-09-12 | 20.19 | $20.14 | 76431 |
| 2022-09-09 | 20.23 | $20.10 | 50765 |
| 2022-09-08 | 20.28 | $20.00 | 41300 |
| 2022-09-07 | 20.34 | $19.90 | 48993 |
| 2022-09-06 | 20.42 | $19.54 | 95229 |
| 2022-09-02 | 20.54 | $19.86 | 45878 |
| 2022-09-01 | 20.64 | $19.96 | 100014 |
| 2022-08-31 | 20.73 | $20.14 | 53046 |
| 2022-08-30 | 20.81 | $19.96 | 64764 |
| 2022-08-29 | 20.91 | $20.24 | 55450 |
| 2022-08-26 | 21.00 | $20.40 | 48492 |
| 2022-08-25 | 21.07 | $20.70 | 45162 |
| 2022-08-24 | 21.12 | $20.68 | 60049 |
| 2022-08-23 | 21.17 | $20.50 | 92882 |
| 2022-08-22 | 21.25 | $20.76 | 81409 |
| 2022-08-19 | 21.31 | $21.16 | 80300 |
| 2022-08-18 | 21.33 | $21.32 | 68053 |
| 2022-08-17 | 21.34 | $21.36 | 54127 |
| 2022-08-16 | 21.35 | $21.48 | 54200 |
| 2022-08-15 | 21.35 | $21.50 | 93600 |
| 2022-08-12 | 21.34 | $21.38 | 50188 |
| 2022-08-11 | 21.35 | $21.24 | 59360 |
| 2022-08-10 | 21.37 | $21.28 | 88501 |
| 2022-08-09 | 21.38 | $21.06 | 39276 |
| 2022-08-08 | 21.41 | $21.16 | 59442 |
| 2022-08-05 | 21.43 | $21.24 | 43695 |
| 2022-08-04 | 21.44 | $21.02 | 78869 |
| 2022-08-03 | 21.47 | $21.20 | 58201 |
| 2022-08-02 | 21.48 | $21.12 | 57903 |
| 2022-08-01 | 21.50 | $21.46 | 91213 |
| 2022-07-29 | 21.47 | $21.62 | 84786 |
| 2022-07-28 | 21.43 | $21.32 | 106904 |
| 2022-07-27 | 21.40 | $21.98 | 56850 |
| 2022-07-26 | 21.31 | $21.90 | 61924 |
| 2022-07-25 | 21.21 | $21.70 | 82715 |
| 2022-07-22 | 21.13 | $21.74 | 39250 |
| 2022-07-21 | 21.02 | $21.72 | 48900 |
| 2022-07-20 | 20.91 | $21.86 | 87983 |
| 2022-07-19 | 20.77 | $21.76 | 68850 |
| 2022-07-18 | 20.63 | $21.24 | 65174 |
| 2022-07-15 | 20.53 | $21.20 | 42824 |
| 2022-07-14 | 20.43 | $20.64 | 40317 |
| 2022-07-13 | 20.38 | $20.84 | 116200 |
| 2022-07-12 | 20.30 | $20.96 | 78800 |
| 2022-07-11 | 20.22 | $21.26 | 108400 |
| 2022-07-08 | 20.11 | $20.76 | 37751 |
| 2022-07-07 | 20.06 | $20.82 | 56332 |
| 2022-07-06 | 20.01 | $20.26 | 43828 |
| 2022-07-05 | 20.03 | $20.28 | 119207 |
| 2022-07-01 | 20.05 | $20.46 | 88578 |
| 2022-06-30 | 20.07 | $20.18 | 86311 |
| 2022-06-29 | 20.13 | $19.86 | 57092 |
| 2022-06-28 | 20.23 | $20.10 | 61866 |
| 2022-06-27 | 20.33 | $20.16 | 91204 |
| 2022-06-24 | 20.43 | $19.52 | 69857 |
| 2022-06-23 | 20.60 | $19.02 | 117427 |
| 2022-06-22 | 20.84 | $19.24 | 77037 |
| 2022-06-21 | 21.07 | $19.56 | 127425 |
| 2022-06-17 | 21.29 | $19.54 | 527100 |
| 2022-06-16 | 21.52 | $19.18 | 217100 |
| 2022-06-15 | 21.80 | $20.24 | 154615 |
| 2022-06-14 | 22.00 | $19.76 | 275600 |
| 2022-06-13 | 22.26 | $20.02 | 312668 |
| 2022-06-10 | 22.52 | $21.96 | 128701 |
| 2022-06-09 | 22.59 | $21.90 | 82003 |
| 2022-06-08 | 22.67 | $22.14 | 67534 |
| 2022-06-07 | 22.74 | $22.50 | 91577 |
| 2022-06-06 | 22.77 | $22.72 | 46773 |
| 2022-06-03 | 22.79 | $22.62 | 85150 |
| 2022-06-02 | 22.83 | $22.94 | 52450 |
| 2022-06-01 | 22.84 | $22.94 | 57716 |
| 2022-05-31 | 22.86 | $22.94 | 70551 |
| 2022-05-27 | 22.88 | $23.02 | 51772 |
| 2022-05-26 | 22.89 | $22.62 | 92502 |
| 2022-05-25 | 22.94 | $22.44 | 71464 |
| 2022-05-24 | 23.02 | $22.02 | 85450 |
| 2022-05-23 | 23.15 | $22.62 | 69750 |
| 2022-05-20 | 23.22 | $22.08 | 74573 |
| 2022-05-19 | 23.36 | $21.84 | 149703 |
| 2022-05-18 | 23.54 | $23.84 | 103121 |
| 2022-05-17 | 23.53 | $23.84 | 61000 |
| 2022-05-16 | 23.53 | $23.52 | 68216 |
| 2022-05-13 | 23.57 | $23.12 | 60764 |
| 2022-05-12 | 23.65 | $22.60 | 93056 |
| 2022-05-11 | 23.78 | $23.14 | 95060 |
| 2022-05-10 | 23.87 | $23.22 | 67750 |
| 2022-05-09 | 23.96 | $23.24 | 76878 |
| 2022-05-06 | 24.04 | $24.16 | 53733 |
| 2022-05-05 | 24.04 | $23.82 | 86764 |
| 2022-05-04 | 24.07 | $24.78 | 118800 |
| 2022-05-03 | 24.00 | $23.60 | 72116 |
| 2022-05-02 | 24.05 | $22.86 | 114759 |
| 2022-04-29 | 24.17 | $23.30 | 62254 |
| 2022-04-28 | 24.25 | $23.82 | 54350 |
| 2022-04-27 | 24.28 | $23.84 | 85972 |
| 2022-04-26 | 24.30 | $23.52 | 87778 |
| 2022-04-25 | 24.36 | $24.38 | 85150 |
| 2022-04-22 | 24.33 | $24.30 | 81126 |
| 2022-04-21 | 24.30 | $24.90 | 70702 |
| 2022-04-20 | 24.22 | $25.32 | 90600 |
| 2022-04-19 | 24.08 | $25.26 | 123230 |
| 2022-04-18 | 23.95 | $24.78 | 108665 |
| 2022-04-14 | 23.85 | $24.42 | 60950 |
| 2022-04-13 | 23.79 | $24.26 | 62871 |
| 2022-04-12 | 23.74 | $23.82 | 79987 |
| 2022-04-11 | 23.72 | $23.80 | 57750 |
| 2022-04-08 | 23.71 | $23.88 | 47650 |
| 2022-04-07 | 23.67 | $23.80 | 43250 |
| 2022-04-06 | 23.63 | $23.84 | 43373 |
| 2022-04-05 | 23.58 | $23.74 | 51600 |
| 2022-04-04 | 23.53 | $23.68 | 56758 |
| 2022-04-01 | 23.47 | $23.76 | 38121 |
| 2022-03-31 | 23.39 | $23.58 | 62500 |
| 2022-03-30 | 23.32 | $23.40 | 45354 |
| 2022-03-29 | 23.27 | $23.82 | 72954 |
| 2022-03-28 | 23.16 | $23.52 | 59400 |
| 2022-03-25 | 23.06 | $23.70 | 92438 |
| 2022-03-24 | 22.95 | $23.54 | 53924 |
| 2022-03-23 | 22.84 | $23.64 | 67509 |
| 2022-03-22 | 22.70 | $24.02 | 70971 |
| 2022-03-21 | 22.52 | $24.10 | 147325 |
| 2022-03-18 | 22.33 | $23.36 | 201967 |
| 2022-03-17 | 22.20 | $24.00 | 112488 |
| 2022-03-16 | 22.00 | $23.22 | 99091 |
| 2022-03-15 | 21.88 | $22.76 | 91950 |
| 2022-03-14 | 21.80 | $22.88 | 170200 |
| 2022-03-11 | 21.70 | $21.96 | 49451 |
| 2022-03-10 | 21.70 | $21.64 | 57304 |
| 2022-03-09 | 21.73 | $21.72 | 59700 |
| 2022-03-08 | 21.76 | $21.22 | 61700 |
| 2022-03-07 | 21.85 | $21.18 | 52660 |
| 2022-03-04 | 21.95 | $21.74 | 37550 |
| 2022-03-03 | 22.00 | $21.96 | 44400 |
| 2022-03-02 | 22.03 | $21.70 | 38900 |
| 2022-03-01 | 22.08 | $21.38 | 60830 |
| 2022-02-28 | 22.17 | $21.64 | 64800 |
| 2022-02-25 | 22.24 | $21.72 | 44661 |
| 2022-02-24 | 22.29 | $21.42 | 102250 |
| 2022-02-23 | 22.37 | $21.26 | 52450 |
| 2022-02-22 | 22.46 | $21.74 | 92200 |
| 2022-02-18 | 22.50 | $22.44 | 49768 |
| 2022-02-17 | 22.47 | $22.52 | 48073 |
| 2022-02-16 | 22.43 | $22.82 | 73958 |
| 2022-02-15 | 22.36 | $22.58 | 37272 |
| 2022-02-14 | 22.32 | $22.48 | 64650 |
| 2022-02-11 | 22.28 | $22.68 | 55350 |
| 2022-02-10 | 22.23 | $22.84 | 50822 |
| 2022-02-09 | 22.16 | $22.84 | 58418 |
| 2022-02-08 | 22.09 | $22.96 | 44005 |
| 2022-02-07 | 22.01 | $22.98 | 86815 |
| 2022-02-04 | 21.92 | $22.50 | 48060 |
| 2022-02-03 | 21.88 | $22.64 | 63150 |
| 2022-02-02 | 21.82 | $22.12 | 63371 |
| 2022-02-01 | 21.82 | $22.18 | 107219 |
| 2022-01-31 | 21.82 | $21.92 | 78450 |
| 2022-01-28 | 21.84 | $21.18 | 50200 |
| 2022-01-27 | 21.95 | $21.06 | 47000 |
| 2022-01-26 | 22.08 | $21.14 | 71774 |
| 2022-01-25 | 22.20 | $21.12 | 90108 |
| 2022-01-24 | 22.33 | $20.60 | 253490 |
| 2022-01-21 | 22.53 | $21.40 | 138450 |
| 2022-01-20 | 22.64 | $22.08 | 52600 |
| 2022-01-19 | 22.70 | $22.62 | 61350 |
| 2022-01-18 | 22.69 | $22.72 | 75806 |
| 2022-01-14 | 22.68 | $22.56 | 84515 |
| 2022-01-13 | 22.68 | $22.86 | 59650 |
| 2022-01-12 | 22.65 | $22.94 | 39750 |
| 2022-01-11 | 22.62 | $22.68 | 38800 |
| 2022-01-10 | 22.60 | $22.49 | 64550 |
| 2022-01-07 | 22.61 | $22.52 | 25360 |
| 2022-01-06 | 22.62 | $22.44 | 61054 |
| 2022-01-05 | 22.64 | $22.58 | 42357 |
| 2022-01-04 | 22.65 | $22.80 | 137729 |
| 2022-01-03 | 22.63 | $23.04 | 91564 |
| 2021-12-31 | 22.60 | $23.18 | 53228 |
| 2021-12-30 | 22.55 | $22.90 | 33700 |
| 2021-12-29 | 22.53 | $23.08 | 87000 |
| 2021-12-28 | 22.49 | $22.54 | 59350 |
| 2021-12-27 | 22.51 | $22.52 | 47150 |
| 2021-12-23 | 22.54 | $22.30 | 54850 |
| 2021-12-22 | 22.60 | $21.98 | 52604 |
| 2021-12-21 | 22.70 | $22.04 | 74450 |
| 2021-12-20 | 22.80 | $21.48 | 241938 |
| 2021-12-17 | 22.96 | $22.46 | 51268 |
| 2021-12-16 | 23.04 | $22.70 | 67100 |
| 2021-12-15 | 23.11 | $22.66 | 40433 |
| 2021-12-14 | 23.19 | $22.50 | 59848 |
| 2021-12-13 | 23.29 | $22.82 | 49322 |
| 2021-12-10 | 23.36 | $23.02 | 27600 |
| 2021-12-09 | 23.42 | $23.04 | 42900 |
| 2021-12-08 | 23.48 | $23.04 | 43900 |
| 2021-12-07 | 23.53 | $22.98 | 52650 |
| 2021-12-06 | 23.60 | $23.10 | 96514 |
| 2021-12-03 | 23.66 | $23.22 | 43800 |
| 2021-12-02 | 23.71 | $23.26 | 51300 |
| 2021-12-01 | 23.75 | $22.98 | 71700 |
| 2021-11-30 | 23.83 | $23.24 | 122417 |
| 2021-11-29 | 23.87 | $23.58 | 88900 |
| 2021-11-26 | 23.89 | $23.80 | 64350 |
| 2021-11-24 | 23.88 | $24.24 | 35750 |
| 2021-11-23 | 23.82 | $24.30 | 121227 |
| 2021-11-22 | 23.76 | $23.54 | 72203 |
| 2021-11-19 | 23.76 | $23.80 | 65467 |
| 2021-11-18 | 23.73 | $24.16 | 61600 |
| 2021-11-17 | 23.67 | $24.70 | 131411 |
| 2021-11-16 | 23.55 | $24.60 | 202900 |
| 2021-11-15 | 23.43 | $23.52 | 52474 |
| 2021-11-12 | 23.41 | $23.52 | 38361 |
| 2021-11-11 | 23.39 | $23.64 | 28834 |
| 2021-11-10 | 23.36 | $23.48 | 33700 |
| 2021-11-09 | 23.33 | $23.50 | 44700 |
| 2021-11-08 | 23.30 | $23.76 | 61659 |
| 2021-11-05 | 23.24 | $23.54 | 40434 |
| 2021-11-04 | 23.20 | $23.32 | 56700 |
| 2021-11-03 | 23.18 | $23.26 | 50650 |
| 2021-11-02 | 23.16 | $23.22 | 47868 |
| 2021-11-01 | 23.14 | $23.26 | 85250 |
| 2021-10-29 | 23.12 | $23.54 | 78300 |
| 2021-10-28 | 23.06 | $23.30 | 65200 |
| 2021-10-27 | 23.03 | $23.00 | 60800 |
| 2021-10-26 | 23.02 | $22.98 | 40550 |
| 2021-10-25 | 23.02 | $23.10 | 51306 |
| 2021-10-22 | 23.00 | $23.24 | 39178 |
| 2021-10-21 | 22.96 | $23.18 | 36818 |
| 2021-10-20 | 22.93 | $23.44 | 54074 |
| 2021-10-19 | 22.87 | $23.44 | 65964 |
| 2021-10-18 | 22.80 | $23.26 | 74481 |
| 2021-10-15 | 22.75 | $22.86 | 49379 |
| 2021-10-14 | 22.74 | $22.76 | 57500 |
| 2021-10-13 | 22.74 | $22.66 | 54021 |
| 2021-10-12 | 22.75 | $22.66 | 69327 |
| 2021-10-11 | 22.76 | $22.76 | 66400 |
| 2021-10-08 | 22.77 | $22.74 | 36800 |
| 2021-10-07 | 22.77 | $22.84 | 36715 |
| 2021-10-06 | 22.76 | $22.84 | 34900 |
| 2021-10-05 | 22.76 | $22.84 | 30050 |
| 2021-10-04 | 22.75 | $22.78 | 58808 |
| 2021-10-01 | 22.75 | $22.94 | 46400 |
| 2021-09-30 | 22.74 | $22.60 | 88311 |
| 2021-09-29 | 22.76 | $22.60 | 42674 |
| 2021-09-28 | 22.79 | $22.50 | 69752 |
| 2021-09-27 | 22.82 | $22.78 | 47207 |
| 2021-09-24 | 22.84 | $22.70 | 54500 |
| 2021-09-23 | 22.87 | $22.80 | 47478 |
| 2021-09-22 | 22.88 | $22.82 | 56684 |
| 2021-09-21 | 22.90 | $22.66 | 81600 |
| 2021-09-20 | 22.94 | $22.46 | 128300 |
| 2021-09-17 | 22.99 | $23.08 | 76807 |
| 2021-09-16 | 22.99 | $23.04 | 54256 |
| 2021-09-15 | 22.99 | $23.20 | 77516 |
| 2021-09-14 | 22.97 | $22.72 | 61772 |
| 2021-09-13 | 23.01 | $22.74 | 52156 |
| 2021-09-10 | 23.05 | $22.50 | 64681 |
| 2021-09-09 | 23.12 | $22.70 | 67655 |
| 2021-09-08 | 23.17 | $22.82 | 46556 |
| 2021-09-07 | 23.21 | $22.82 | 90323 |
| 2021-09-03 | 23.26 | $23.24 | 55911 |
| 2021-09-02 | 23.27 | $23.30 | 47800 |
| 2021-09-01 | 23.27 | $23.28 | 74400 |
| 2021-08-31 | 23.27 | $23.44 | 62223 |
| 2021-08-30 | 23.25 | $23.28 | 76519 |
| 2021-08-27 | 23.24 | $23.44 | 45675 |
| 2021-08-26 | 23.22 | $23.04 | 53342 |
| 2021-08-25 | 23.24 | $23.20 | 46434 |
| 2021-08-24 | 23.23 | $23.10 | 37400 |
| 2021-08-23 | 23.24 | $22.94 | 82609 |
| 2021-08-20 | 23.26 | $23.06 | 88851 |
| 2021-08-19 | 23.26 | $22.46 | 138776 |
| 2021-08-18 | 23.33 | $23.60 | 156650 |
| 2021-08-17 | 23.28 | $23.76 | 83100 |
| 2021-08-16 | 23.22 | $23.74 | 55900 |
| 2021-08-13 | 23.15 | $23.58 | 94358 |
| 2021-08-12 | 23.09 | $23.40 | 33150 |
| 2021-08-11 | 23.05 | $23.30 | 55769 |
| 2021-08-10 | 23.01 | $23.34 | 41965 |
| 2021-08-09 | 22.97 | $23.32 | 73413 |
| 2021-08-06 | 22.94 | $23.56 | 77120 |
| 2021-08-05 | 22.87 | $23.12 | 53465 |
| 2021-08-04 | 22.85 | $22.88 | 49907 |
| 2021-08-03 | 22.85 | $23.00 | 54224 |
| 2021-08-02 | 22.84 | $22.92 | 72834 |
| 2021-07-30 | 22.84 | $22.82 | 59410 |
| 2021-07-29 | 22.85 | $22.78 | 47342 |
| 2021-07-28 | 22.86 | $22.74 | 37450 |
| 2021-07-27 | 22.88 | $22.70 | 40250 |
| 2021-07-26 | 22.90 | $22.76 | 76072 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
19.69
2026-07-22
Close Price
$19.13
Vol: 144214
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
16.77
Average
22.02
Maximum
30.19
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 19.69 | $19.13 | 144214 |
| 2026-07-21 | 19.79 | $19.53 | 179034 |
| 2026-07-20 | 19.83 | $19.66 | 223224 |
| 2026-07-17 | 19.83 | $19.91 | 184400 |
| 2026-07-16 | 19.79 | $20.20 | 118932 |
| 2026-07-15 | 19.68 | $19.93 | 218011 |
| 2026-07-14 | 19.60 | $19.80 | 156805 |
| 2026-07-13 | 19.53 | $19.82 | 141417 |
| 2026-07-10 | 19.46 | $19.75 | 175094 |
| 2026-07-09 | 19.38 | $19.41 | 127639 |
| 2026-07-08 | 19.36 | $19.40 | 130900 |
| 2026-07-07 | 19.34 | $19.36 | 111197 |
| 2026-07-06 | 19.33 | $19.70 | 148914 |
| 2026-07-02 | 19.24 | $19.54 | 124204 |
| 2026-07-01 | 19.16 | $19.70 | 186535 |
| 2026-06-30 | 19.05 | $19.42 | 199642 |
| 2026-06-29 | 18.97 | $19.45 | 215756 |
| 2026-06-26 | 18.88 | $18.96 | 129200 |
| 2026-06-25 | 18.87 | $18.74 | 159200 |
| 2026-06-24 | 18.91 | $18.56 | 141749 |
| 2026-06-23 | 19.00 | $18.78 | 152434 |
| 2026-06-22 | 19.05 | $18.46 | 204300 |
| 2026-06-18 | 19.18 | $18.69 | 303800 |
| 2026-06-17 | 19.28 | $18.94 | 255232 |
| 2026-06-16 | 19.35 | $19.28 | 180091 |
| 2026-06-15 | 19.35 | $19.11 | 184303 |
| 2026-06-12 | 19.39 | $19.39 | 154228 |
| 2026-06-11 | 19.38 | $19.49 | 112838 |
| 2026-06-10 | 19.34 | $19.46 | 161404 |
| 2026-06-09 | 19.30 | $19.13 | 118380 |
| 2026-06-08 | 19.33 | $18.95 | 174507 |
| 2026-06-05 | 19.39 | $19.19 | 125913 |
| 2026-06-04 | 19.42 | $19.55 | 130000 |
| 2026-06-03 | 19.37 | $18.92 | 134549 |
| 2026-06-02 | 19.44 | $19.47 | 110557 |
| 2026-06-01 | 19.41 | $19.55 | 133279 |
| 2026-05-29 | 19.36 | $19.37 | 215100 |
| 2026-05-28 | 19.34 | $19.35 | 163206 |
| 2026-05-27 | 19.31 | $19.35 | 186680 |
| 2026-05-26 | 19.28 | $19.12 | 251752 |
| 2026-05-22 | 19.30 | $18.95 | 198600 |
| 2026-05-21 | 19.35 | $19.15 | 147927 |
| 2026-05-20 | 19.36 | $18.92 | 136783 |
| 2026-05-19 | 19.43 | $18.99 | 290093 |
| 2026-05-18 | 19.48 | $19.14 | 185431 |
| 2026-05-15 | 19.52 | $19.21 | 104400 |
| 2026-05-14 | 19.54 | $19.35 | 125843 |
| 2026-05-13 | 19.53 | $19.23 | 139000 |
| 2026-05-12 | 19.55 | $19.63 | 149283 |
| 2026-05-11 | 19.48 | $19.36 | 168914 |
| 2026-05-08 | 19.46 | $19.97 | 149721 |
| 2026-05-07 | 19.30 | $19.99 | 281600 |
| 2026-05-06 | 19.11 | $19.21 | 246130 |
| 2026-05-05 | 19.05 | $19.48 | 115656 |
| 2026-05-04 | 18.92 | $19.36 | 157452 |
| 2026-05-01 | 18.79 | $19.26 | 192400 |
| 2026-04-30 | 18.67 | $18.90 | 158600 |
| 2026-04-29 | 18.59 | $18.41 | 154525 |
| 2026-04-28 | 18.61 | $18.67 | 136861 |
| 2026-04-27 | 18.58 | $18.41 | 209500 |
| 2026-04-24 | 18.59 | $18.32 | 211303 |
| 2026-04-23 | 18.63 | $18.32 | 341900 |
| 2026-04-22 | 18.67 | $18.88 | 250636 |
| 2026-04-21 | 18.59 | $18.74 | 153840 |
| 2026-04-20 | 18.53 | $19.14 | 220500 |
| 2026-04-17 | 18.38 | $19.22 | 201205 |
| 2026-04-16 | 18.18 | $18.88 | 136589 |
| 2026-04-15 | 18.03 | $19.11 | 195803 |
| 2026-04-14 | 17.80 | $18.56 | 210061 |
| 2026-04-13 | 17.65 | $18.05 | 159210 |
| 2026-04-10 | 17.58 | $17.63 | 251815 |
| 2026-04-09 | 17.60 | $17.44 | 547389 |
| 2026-04-08 | 17.65 | $18.44 | 244104 |
| 2026-04-07 | 17.51 | $18.36 | 176289 |
| 2026-04-06 | 17.36 | $18.34 | 164551 |
| 2026-04-02 | 17.19 | $17.90 | 226595 |
| 2026-04-01 | 17.09 | $17.48 | 192818 |
| 2026-03-31 | 17.07 | $17.35 | 194632 |
| 2026-03-30 | 17.08 | $17.17 | 193858 |
| 2026-03-27 | 17.12 | $16.55 | 279437 |
| 2026-03-26 | 17.31 | $17.14 | 191042 |
| 2026-03-25 | 17.41 | $17.37 | 188797 |
| 2026-03-24 | 17.48 | $17.13 | 254751 |
| 2026-03-23 | 17.61 | $17.65 | 396809 |
| 2026-03-20 | 17.65 | $17.57 | 575426 |
| 2026-03-19 | 17.72 | $18.11 | 327900 |
| 2026-03-18 | 17.70 | $18.03 | 223164 |
| 2026-03-17 | 17.69 | $18.03 | 283745 |
| 2026-03-16 | 17.68 | $17.80 | 245700 |
| 2026-03-13 | 17.72 | $17.51 | 311553 |
| 2026-03-12 | 17.83 | $17.66 | 200486 |
| 2026-03-11 | 17.93 | $17.99 | 152224 |
| 2026-03-10 | 17.98 | $18.08 | 134833 |
| 2026-03-09 | 18.02 | $17.91 | 246300 |
| 2026-03-06 | 18.11 | $18.15 | 200150 |
| 2026-03-05 | 18.17 | $18.34 | 236730 |
| 2026-03-04 | 18.19 | $18.61 | 126510 |
| 2026-03-03 | 18.17 | $18.52 | 185800 |
| 2026-03-02 | 18.17 | $18.46 | 208532 |
| 2026-02-27 | 18.18 | $18.20 | 298400 |
| 2026-02-26 | 18.26 | $18.71 | 201004 |
| 2026-02-25 | 18.24 | $18.49 | 198112 |
| 2026-02-24 | 18.27 | $18.12 | 196527 |
| 2026-02-23 | 18.39 | $18.10 | 183900 |
| 2026-02-20 | 18.53 | $18.39 | 271800 |
| 2026-02-19 | 18.64 | $18.28 | 255500 |
| 2026-02-18 | 18.80 | $18.59 | 215808 |
| 2026-02-17 | 18.92 | $18.53 | 246988 |
| 2026-02-13 | 19.07 | $18.54 | 233400 |
| 2026-02-12 | 19.26 | $18.78 | 149244 |
| 2026-02-11 | 19.42 | $18.83 | 290729 |
| 2026-02-10 | 19.60 | $18.96 | 236400 |
| 2026-02-09 | 19.79 | $18.90 | 243479 |
| 2026-02-06 | 20.02 | $19.02 | 413321 |
| 2026-02-05 | 20.26 | $19.28 | 377234 |
| 2026-02-04 | 20.49 | $20.44 | 233700 |
| 2026-02-03 | 20.52 | $20.02 | 224200 |
| 2026-02-02 | 20.63 | $20.28 | 194000 |
| 2026-01-30 | 20.71 | $20.61 | 142441 |
| 2026-01-29 | 20.74 | $20.68 | 119015 |
| 2026-01-28 | 20.75 | $20.41 | 167698 |
| 2026-01-27 | 20.82 | $20.59 | 138900 |
| 2026-01-26 | 20.87 | $20.43 | 189800 |
| 2026-01-23 | 20.95 | $20.63 | 170749 |
| 2026-01-22 | 21.01 | $21.08 | 116071 |
| 2026-01-21 | 20.98 | $21.06 | 185229 |
| 2026-01-20 | 20.95 | $20.82 | 239214 |
| 2026-01-16 | 20.97 | $21.12 | 129800 |
| 2026-01-15 | 20.92 | $21.23 | 111900 |
| 2026-01-14 | 20.84 | $21.15 | 225254 |
| 2026-01-13 | 20.77 | $20.72 | 154100 |
| 2026-01-12 | 20.78 | $21.02 | 113364 |
| 2026-01-09 | 20.72 | $20.91 | 136521 |
| 2026-01-08 | 20.68 | $20.80 | 141049 |
| 2026-01-07 | 20.65 | $20.16 | 359600 |
| 2026-01-06 | 20.75 | $20.93 | 145300 |
| 2026-01-05 | 20.71 | $20.84 | 148349 |
| 2026-01-02 | 20.68 | $20.69 | 146800 |
| 2025-12-31 | 20.67 | $20.66 | 141600 |
| 2025-12-30 | 20.68 | $20.63 | 183669 |
| 2025-12-29 | 20.68 | $20.24 | 323480 |
| 2025-12-26 | 20.78 | $20.52 | 147600 |
| 2025-12-24 | 20.82 | $20.36 | 94120 |
| 2025-12-23 | 20.91 | $20.09 | 360900 |
| 2025-12-22 | 21.07 | $20.38 | 175122 |
| 2025-12-19 | 21.19 | $20.64 | 228128 |
| 2025-12-18 | 21.27 | $20.83 | 195142 |
| 2025-12-17 | 21.32 | $21.08 | 157634 |
| 2025-12-16 | 21.33 | $21.08 | 110354 |
| 2025-12-15 | 21.34 | $21.12 | 133600 |
| 2025-12-12 | 21.34 | $21.45 | 107500 |
| 2025-12-11 | 21.26 | $21.40 | 107500 |
| 2025-12-10 | 21.19 | $21.41 | 115820 |
| 2025-12-09 | 21.09 | $21.41 | 112879 |
| 2025-12-08 | 20.98 | $21.24 | 106800 |
| 2025-12-05 | 20.88 | $21.20 | 116149 |
| 2025-12-04 | 20.77 | $21.16 | 99829 |
| 2025-12-03 | 20.66 | $21.20 | 107400 |
| 2025-12-02 | 20.51 | $20.93 | 94742 |
| 2025-12-01 | 20.40 | $20.87 | 184107 |
| 2025-11-28 | 20.28 | $21.23 | 93000 |
| 2025-11-26 | 20.06 | $21.11 | 176235 |
| 2025-11-25 | 19.84 | $20.93 | 248850 |
| 2025-11-24 | 19.61 | $20.54 | 186608 |
| 2025-11-21 | 19.44 | $20.31 | 220957 |
| 2025-11-20 | 19.28 | $20.15 | 288100 |
| 2025-11-19 | 19.14 | $20.31 | 648100 |
| 2025-11-18 | 18.94 | $19.86 | 432200 |
| 2025-11-17 | 18.81 | $18.77 | 304229 |
| 2025-11-14 | 18.89 | $19.30 | 247238 |
| 2025-11-13 | 18.88 | $19.42 | 179121 |
| 2025-11-12 | 18.84 | $19.37 | 153141 |
| 2025-11-11 | 18.81 | $19.40 | 115336 |
| 2025-11-10 | 18.77 | $19.38 | 139500 |
| 2025-11-07 | 18.74 | $19.15 | 120300 |
| 2025-11-06 | 18.75 | $19.13 | 144248 |
| 2025-11-05 | 18.78 | $19.15 | 202424 |
| 2025-11-04 | 18.81 | $19.18 | 172800 |
| 2025-11-03 | 18.85 | $19.35 | 224426 |
| 2025-10-31 | 18.86 | $19.38 | 172000 |
| 2025-10-30 | 18.87 | $19.15 | 238309 |
| 2025-10-29 | 18.94 | $19.44 | 211223 |
| 2025-10-28 | 18.97 | $19.79 | 201700 |
| 2025-10-27 | 18.93 | $19.60 | 342564 |
| 2025-10-24 | 18.94 | $19.66 | 256938 |
| 2025-10-23 | 18.94 | $19.72 | 387914 |
| 2025-10-22 | 18.94 | $19.34 | 180333 |
| 2025-10-21 | 19.03 | $19.50 | 267314 |
| 2025-10-20 | 19.10 | $19.11 | 377800 |
| 2025-10-17 | 19.28 | $19.28 | 513800 |
| 2025-10-16 | 19.46 | $19.29 | 346710 |
| 2025-10-15 | 19.68 | $19.73 | 277544 |
| 2025-10-14 | 19.85 | $20.12 | 143853 |
| 2025-10-13 | 19.97 | $20.16 | 249007 |
| 2025-10-10 | 20.11 | $19.31 | 439106 |
| 2025-10-09 | 20.46 | $19.72 | 565735 |
| 2025-10-08 | 20.79 | $20.51 | 246424 |
| 2025-10-07 | 21.02 | $20.65 | 369087 |
| 2025-10-06 | 21.27 | $20.96 | 379100 |
| 2025-10-03 | 21.49 | $21.36 | 227230 |
| 2025-10-02 | 21.67 | $21.78 | 130654 |
| 2025-10-01 | 21.81 | $21.59 | 237747 |
| 2025-09-30 | 22.01 | $21.87 | 218214 |
| 2025-09-29 | 22.19 | $21.80 | 274774 |
| 2025-09-26 | 22.43 | $22.22 | 190350 |
| 2025-09-25 | 22.62 | $22.48 | 158700 |
| 2025-09-24 | 22.80 | $22.36 | 253183 |
| 2025-09-23 | 23.03 | $22.90 | 150400 |
| 2025-09-22 | 23.20 | $22.98 | 228500 |
| 2025-09-19 | 23.39 | $23.62 | 198866 |
| 2025-09-18 | 23.47 | $23.57 | 143500 |
| 2025-09-17 | 23.59 | $23.30 | 211150 |
| 2025-09-16 | 23.79 | $22.94 | 235925 |
| 2025-09-15 | 24.11 | $23.21 | 259900 |
| 2025-09-12 | 24.42 | $23.51 | 295462 |
| 2025-09-11 | 24.73 | $23.60 | 219934 |
| 2025-09-10 | 25.07 | $23.19 | 806952 |
| 2025-09-09 | 25.56 | $23.65 | 931200 |
| 2025-09-08 | 26.04 | $26.06 | 61033 |
| 2025-09-05 | 26.09 | $26.05 | 77428 |
| 2025-09-04 | 26.15 | $26.21 | 56108 |
| 2025-09-03 | 26.19 | $26.00 | 71249 |
| 2025-09-02 | 26.28 | $26.14 | 105215 |
| 2025-08-29 | 26.36 | $26.42 | 83100 |
| 2025-08-28 | 26.40 | $26.32 | 100000 |
| 2025-08-27 | 26.47 | $26.27 | 81546 |
| 2025-08-26 | 26.56 | $26.35 | 84184 |
| 2025-08-25 | 26.64 | $26.15 | 137244 |
| 2025-08-22 | 26.79 | $26.48 | 146699 |
| 2025-08-21 | 26.90 | $26.59 | 75941 |
| 2025-08-20 | 27.00 | $26.57 | 88705 |
| 2025-08-19 | 27.12 | $26.79 | 115838 |
| 2025-08-18 | 27.22 | $26.93 | 130722 |
| 2025-08-15 | 27.30 | $26.99 | 77699 |
| 2025-08-14 | 27.39 | $27.25 | 61266 |
| 2025-08-13 | 27.43 | $27.43 | 78536 |
| 2025-08-12 | 27.45 | $27.32 | 88319 |
| 2025-08-11 | 27.49 | $27.17 | 72916 |
| 2025-08-08 | 27.57 | $27.33 | 164800 |
| 2025-08-07 | 27.64 | $27.11 | 67200 |
| 2025-08-06 | 27.75 | $27.35 | 83245 |
| 2025-08-05 | 27.84 | $26.72 | 97300 |
| 2025-08-04 | 28.07 | $26.91 | 76011 |
| 2025-08-01 | 28.30 | $27.27 | 101625 |
| 2025-07-31 | 28.49 | $27.59 | 75007 |
| 2025-07-30 | 28.65 | $27.84 | 78138 |
| 2025-07-29 | 28.77 | $28.12 | 71190 |
| 2025-07-28 | 28.84 | $28.18 | 94538 |
| 2025-07-25 | 28.92 | $28.68 | 67551 |
| 2025-07-24 | 28.89 | $28.60 | 64800 |
| 2025-07-23 | 28.88 | $28.87 | 87153 |
| 2025-07-22 | 28.80 | $28.68 | 53649 |
| 2025-07-21 | 28.75 | $28.40 | 105471 |
| 2025-07-18 | 28.75 | $28.89 | 93255 |
| 2025-07-17 | 28.63 | $29.20 | 98017 |
| 2025-07-16 | 28.43 | $28.91 | 84404 |
| 2025-07-15 | 28.25 | $28.57 | 121000 |
| 2025-07-14 | 28.11 | $28.84 | 76000 |
| 2025-07-11 | 27.89 | $28.52 | 60639 |
| 2025-07-10 | 27.70 | $28.32 | 72433 |
| 2025-07-09 | 27.52 | $27.94 | 55500 |
| 2025-07-08 | 27.38 | $27.91 | 92048 |
| 2025-07-07 | 27.23 | $27.77 | 97302 |
| 2025-07-03 | 27.08 | $27.57 | 40548 |
| 2025-07-02 | 26.95 | $27.41 | 72374 |
| 2025-07-01 | 26.83 | $27.05 | 75661 |
| 2025-06-30 | 26.76 | $26.97 | 119339 |
| 2025-06-27 | 26.71 | $26.73 | 78837 |
| 2025-06-26 | 26.69 | $26.40 | 79200 |
| 2025-06-25 | 26.73 | $26.43 | 68955 |
| 2025-06-24 | 26.78 | $26.56 | 57800 |
| 2025-06-23 | 26.81 | $26.40 | 94721 |
| 2025-06-20 | 26.87 | $26.53 | 126376 |
| 2025-06-18 | 26.91 | $26.90 | 67999 |
| 2025-06-17 | 26.89 | $26.64 | 62942 |
| 2025-06-16 | 26.91 | $26.50 | 77872 |
| 2025-06-13 | 26.96 | $26.70 | 49825 |
| 2025-06-12 | 26.98 | $27.13 | 67035 |
| 2025-06-11 | 26.90 | $27.03 | 71733 |
| 2025-06-10 | 26.84 | $26.99 | 60531 |
| 2025-06-09 | 26.77 | $26.84 | 106700 |
| 2025-06-06 | 26.71 | $26.91 | 61749 |
| 2025-06-05 | 26.64 | $26.52 | 57700 |
| 2025-06-04 | 26.63 | $26.61 | 77905 |
| 2025-06-03 | 26.60 | $26.51 | 63700 |
| 2025-06-02 | 26.58 | $26.41 | 80226 |
| 2025-05-30 | 26.58 | $26.69 | 81543 |
| 2025-05-29 | 26.52 | $26.58 | 102357 |
| 2025-05-28 | 26.47 | $26.58 | 69611 |
| 2025-05-27 | 26.41 | $26.64 | 142102 |
| 2025-05-23 | 26.33 | $26.13 | 91800 |
| 2025-05-22 | 26.34 | $26.18 | 95435 |
| 2025-05-21 | 26.34 | $26.14 | 106419 |
| 2025-05-20 | 26.35 | $27.11 | 178421 |
| 2025-05-19 | 26.15 | $27.27 | 138042 |
| 2025-05-16 | 25.89 | $26.89 | 68148 |
| 2025-05-15 | 25.66 | $26.63 | 70712 |
| 2025-05-14 | 25.45 | $26.38 | 74950 |
| 2025-05-13 | 25.25 | $26.48 | 77219 |
| 2025-05-12 | 25.01 | $25.87 | 101276 |
| 2025-05-09 | 24.86 | $25.13 | 70225 |
| 2025-05-08 | 24.84 | $24.93 | 169228 |
| 2025-05-07 | 24.86 | $25.20 | 111229 |
| 2025-05-06 | 24.83 | $25.26 | 118135 |
| 2025-05-05 | 24.78 | $25.35 | 98641 |
| 2025-05-02 | 24.71 | $25.40 | 78961 |
| 2025-05-01 | 24.62 | $24.89 | 55683 |
| 2025-04-30 | 24.63 | $24.95 | 72321 |
| 2025-04-29 | 24.63 | $25.40 | 96043 |
| 2025-04-28 | 24.54 | $25.59 | 79982 |
| 2025-04-25 | 24.40 | $25.42 | 70000 |
| 2025-04-24 | 24.28 | $25.28 | 74857 |
| 2025-04-23 | 24.17 | $24.85 | 78892 |
| 2025-04-22 | 24.14 | $24.49 | 68900 |
| 2025-04-21 | 24.18 | $23.95 | 108700 |
| 2025-04-17 | 24.36 | $24.92 | 107649 |
| 2025-04-16 | 24.36 | $24.58 | 121279 |
| 2025-04-15 | 24.44 | $24.77 | 133732 |
| 2025-04-14 | 24.51 | $24.52 | 133820 |
| 2025-04-11 | 24.64 | $24.15 | 102902 |
| 2025-04-10 | 24.87 | $23.73 | 176900 |
| 2025-04-09 | 25.25 | $24.77 | 295000 |
| 2025-04-08 | 25.46 | $23.12 | 191686 |
| 2025-04-07 | 26.07 | $23.06 | 440930 |
| 2025-04-04 | 26.78 | $24.60 | 404431 |
| 2025-04-03 | 27.30 | $27.04 | 93962 |
| 2025-04-02 | 27.38 | $27.62 | 61800 |
| 2025-04-01 | 27.35 | $27.61 | 52301 |
| 2025-03-31 | 27.33 | $27.46 | 118037 |
| 2025-03-28 | 27.33 | $27.60 | 65889 |
| 2025-03-27 | 27.31 | $27.76 | 51329 |
| 2025-03-26 | 27.25 | $27.72 | 34120 |
| 2025-03-25 | 27.19 | $27.77 | 62126 |
| 2025-03-24 | 27.11 | $27.50 | 62073 |
| 2025-03-21 | 27.08 | $27.33 | 88200 |
| 2025-03-20 | 27.08 | $27.45 | 74378 |
| 2025-03-19 | 27.06 | $27.43 | 80000 |
| 2025-03-18 | 27.05 | $27.39 | 99319 |
| 2025-03-17 | 27.04 | $27.21 | 124204 |
| 2025-03-14 | 27.08 | $26.93 | 90530 |
| 2025-03-13 | 27.18 | $26.43 | 80200 |
| 2025-03-12 | 27.41 | $26.83 | 81400 |
| 2025-03-11 | 27.60 | $26.76 | 174739 |
| 2025-03-10 | 27.83 | $27.32 | 123100 |
| 2025-03-07 | 27.99 | $27.77 | 97400 |
| 2025-03-06 | 28.07 | $27.11 | 109071 |
| 2025-03-05 | 28.32 | $27.48 | 123826 |
| 2025-03-04 | 28.52 | $28.01 | 132900 |
| 2025-03-03 | 28.65 | $28.53 | 117257 |
| 2025-02-28 | 28.68 | $28.88 | 86818 |
| 2025-02-27 | 28.66 | $28.24 | 90309 |
| 2025-02-26 | 28.76 | $28.47 | 68674 |
| 2025-02-25 | 28.83 | $28.39 | 78511 |
| 2025-02-24 | 28.93 | $28.34 | 88506 |
| 2025-02-21 | 29.05 | $28.79 | 66970 |
| 2025-02-20 | 29.10 | $29.01 | 75209 |
| 2025-02-19 | 29.11 | $29.25 | 99105 |
| 2025-02-18 | 29.07 | $29.35 | 149455 |
| 2025-02-14 | 29.01 | $29.22 | 78626 |
| 2025-02-13 | 28.96 | $28.40 | 105900 |
| 2025-02-12 | 29.08 | $28.22 | 158518 |
| 2025-02-11 | 29.25 | $28.09 | 138126 |
| 2025-02-10 | 29.47 | $28.68 | 98382 |
| 2025-02-07 | 29.61 | $28.87 | 84700 |
| 2025-02-06 | 29.73 | $28.81 | 129425 |
| 2025-02-05 | 29.87 | $29.15 | 106142 |
| 2025-02-04 | 29.97 | $29.27 | 69957 |
| 2025-02-03 | 30.05 | $29.46 | 142983 |
| 2025-01-31 | 30.10 | $29.77 | 100807 |
| 2025-01-30 | 30.09 | $29.69 | 118153 |
| 2025-01-29 | 30.09 | $29.20 | 176707 |
| 2025-01-28 | 30.19 | $30.29 | 109353 |
| 2025-01-27 | 30.07 | $29.99 | 140600 |
| 2025-01-24 | 30.00 | $30.12 | 100432 |
| 2025-01-23 | 29.87 | $30.19 | 128200 |
| 2025-01-22 | 29.71 | $30.14 | 88600 |
| 2025-01-21 | 29.53 | $30.26 | 167900 |
| 2025-01-17 | 29.28 | $29.80 | 83638 |
| 2025-01-16 | 29.09 | $29.75 | 125800 |
| 2025-01-15 | 28.88 | $29.13 | 110827 |
| 2025-01-14 | 28.76 | $28.53 | 97751 |
| 2025-01-13 | 28.75 | $27.94 | 158600 |
| 2025-01-10 | 28.85 | $28.30 | 92294 |
| 2025-01-08 | 28.89 | $28.80 | 99322 |
| 2025-01-07 | 28.83 | $28.64 | 78509 |
| 2025-01-06 | 28.78 | $28.98 | 138314 |
| 2025-01-03 | 28.66 | $29.08 | 129332 |
| 2025-01-02 | 28.49 | $29.09 | 150144 |
| 2024-12-31 | 28.28 | $28.44 | 130700 |
| 2024-12-30 | 28.18 | $28.32 | 131000 |
| 2024-12-27 | 28.08 | $28.12 | 108149 |
| 2024-12-26 | 28.00 | $27.96 | 98434 |
| 2024-12-24 | 27.94 | $27.89 | 72106 |
| 2024-12-23 | 27.88 | $27.73 | 108641 |
| 2024-12-20 | 27.85 | $27.38 | 236258 |
| 2024-12-19 | 27.87 | $27.65 | 141350 |
| 2024-12-18 | 27.85 | $27.36 | 176235 |
| 2024-12-17 | 27.87 | $27.86 | 132749 |
| 2024-12-16 | 27.79 | $27.46 | 141342 |
| 2024-12-13 | 27.78 | $27.90 | 154800 |
| 2024-12-12 | 27.66 | $27.54 | 116649 |
| 2024-12-11 | 27.61 | $27.53 | 117300 |
| 2024-12-10 | 27.53 | $27.29 | 96500 |
| 2024-12-09 | 27.50 | $27.22 | 123600 |
| 2024-12-06 | 27.47 | $27.14 | 81700 |
| 2024-12-05 | 27.44 | $26.92 | 112920 |
| 2024-12-04 | 27.45 | $26.58 | 217258 |
| 2024-12-03 | 27.53 | $27.37 | 142606 |
| 2024-12-02 | 27.46 | $27.83 | 134246 |
| 2024-11-29 | 27.26 | $27.89 | 101300 |
| 2024-11-27 | 27.02 | $27.67 | 120465 |
| 2024-11-26 | 26.78 | $27.29 | 98776 |
| 2024-11-25 | 26.58 | $27.29 | 101249 |
| 2024-11-22 | 26.34 | $26.71 | 130200 |
| 2024-11-21 | 26.18 | $26.51 | 85700 |
| 2024-11-20 | 26.03 | $26.17 | 174100 |
| 2024-11-19 | 25.92 | $26.79 | 162627 |
| 2024-11-18 | 25.67 | $26.55 | 282500 |
| 2024-11-15 | 25.42 | $25.94 | 133229 |
| 2024-11-14 | 25.25 | $25.56 | 238135 |
| 2024-11-13 | 25.14 | $25.68 | 176549 |
| 2024-11-12 | 24.98 | $25.44 | 105281 |
| 2024-11-11 | 24.85 | $25.60 | 97955 |
| 2024-11-08 | 24.66 | $25.23 | 115444 |
| 2024-11-07 | 24.51 | $24.90 | 123320 |
| 2024-11-06 | 24.41 | $24.52 | 130911 |
| 2024-11-05 | 24.37 | $24.06 | 80700 |
| 2024-11-04 | 24.43 | $23.99 | 132400 |
| 2024-11-01 | 24.50 | $24.15 | 98318 |
| 2024-10-31 | 24.55 | $24.24 | 99600 |
| 2024-10-30 | 24.59 | $24.20 | 101985 |
| 2024-10-29 | 24.65 | $24.20 | 89586 |
| 2024-10-28 | 24.71 | $24.41 | 77243 |
| 2024-10-25 | 24.73 | $24.18 | 78200 |
| 2024-10-24 | 24.81 | $24.33 | 106020 |
| 2024-10-23 | 24.86 | $24.28 | 121122 |
| 2024-10-22 | 24.93 | $24.64 | 156960 |
| 2024-10-21 | 24.93 | $25.27 | 274170 |
| 2024-10-18 | 24.80 | $24.91 | 104202 |
| 2024-10-17 | 24.71 | $25.00 | 94506 |
| 2024-10-16 | 24.59 | $24.89 | 114052 |
| 2024-10-15 | 24.48 | $24.65 | 97734 |
| 2024-10-14 | 24.39 | $24.47 | 88524 |
| 2024-10-11 | 24.32 | $24.47 | 83989 |
| 2024-10-10 | 24.24 | $24.45 | 65100 |
| 2024-10-09 | 24.15 | $24.47 | 114081 |
| 2024-10-08 | 24.04 | $24.07 | 79777 |
| 2024-10-07 | 24.00 | $24.12 | 74429 |
| 2024-10-04 | 23.93 | $24.14 | 54256 |
| 2024-10-03 | 23.85 | $23.97 | 63613 |
| 2024-10-02 | 23.78 | $23.95 | 73600 |
| 2024-10-01 | 23.71 | $23.97 | 132209 |
| 2024-09-30 | 23.62 | $24.05 | 149600 |
| 2024-09-27 | 23.50 | $24.14 | 199243 |
| 2024-09-26 | 23.34 | $23.60 | 104356 |
| 2024-09-25 | 23.27 | $23.35 | 60154 |
| 2024-09-24 | 23.24 | $23.46 | 111316 |
| 2024-09-23 | 23.18 | $23.33 | 132449 |
| 2024-09-20 | 23.13 | $23.46 | 757731 |
| 2024-09-19 | 23.05 | $23.50 | 228000 |
| 2024-09-18 | 22.95 | $23.26 | 161537 |
| 2024-09-17 | 22.88 | $23.27 | 114007 |
| 2024-09-16 | 22.80 | $23.33 | 159800 |
| 2024-09-13 | 22.69 | $23.04 | 87825 |
| 2024-09-12 | 22.63 | $22.98 | 98635 |
| 2024-09-11 | 22.57 | $22.77 | 61810 |
| 2024-09-10 | 22.55 | $22.74 | 72909 |
| 2024-09-09 | 22.53 | $22.56 | 73852 |
| 2024-09-06 | 22.55 | $22.55 | 99800 |
| 2024-09-05 | 22.57 | $22.59 | 58006 |
| 2024-09-04 | 22.59 | $22.54 | 81149 |
| 2024-09-03 | 22.62 | $22.68 | 103300 |
| 2024-08-30 | 22.63 | $22.73 | 111351 |
| 2024-08-29 | 22.64 | $22.64 | 107026 |
| 2024-08-28 | 22.66 | $22.56 | 104091 |
| 2024-08-27 | 22.71 | $22.82 | 114725 |
| 2024-08-26 | 22.71 | $22.75 | 95500 |
| 2024-08-23 | 22.72 | $22.68 | 107415 |
| 2024-08-22 | 22.76 | $22.62 | 97042 |
| 2024-08-21 | 22.81 | $22.51 | 195700 |
| 2024-08-20 | 22.90 | $23.15 | 118775 |
| 2024-08-19 | 22.87 | $23.23 | 180005 |
| 2024-08-16 | 22.81 | $23.23 | 105400 |
| 2024-08-15 | 22.75 | $22.95 | 79780 |
| 2024-08-14 | 22.74 | $22.69 | 108800 |
| 2024-08-13 | 22.79 | $22.45 | 111200 |
| 2024-08-12 | 22.89 | $22.59 | 100751 |
| 2024-08-09 | 22.98 | $22.76 | 123957 |
| 2024-08-08 | 23.05 | $22.57 | 112138 |
| 2024-08-07 | 23.18 | $22.28 | 254700 |
| 2024-08-06 | 23.39 | $22.68 | 146700 |
| 2024-08-05 | 23.54 | $21.83 | 310225 |
| 2024-08-02 | 23.91 | $23.01 | 167000 |
| 2024-08-01 | 24.08 | $23.74 | 73500 |
| 2024-07-31 | 24.12 | $23.90 | 123408 |
| 2024-07-30 | 24.13 | $23.96 | 75300 |
| 2024-07-29 | 24.13 | $23.77 | 78500 |
| 2024-07-26 | 24.17 | $24.01 | 92300 |
| 2024-07-25 | 24.17 | $23.80 | 79025 |
| 2024-07-24 | 24.20 | $23.69 | 87254 |
| 2024-07-23 | 24.26 | $24.02 | 68000 |
| 2024-07-22 | 24.26 | $24.15 | 104027 |
| 2024-07-19 | 24.23 | $23.74 | 79581 |
| 2024-07-18 | 24.28 | $23.97 | 85243 |
| 2024-07-17 | 24.28 | $24.11 | 116631 |
| 2024-07-16 | 24.25 | $24.14 | 147149 |
| 2024-07-15 | 24.21 | $24.42 | 143416 |
| 2024-07-12 | 24.09 | $24.59 | 135000 |
| 2024-07-11 | 23.92 | $24.23 | 129686 |
| 2024-07-10 | 23.80 | $24.00 | 88629 |
| 2024-07-09 | 23.70 | $23.84 | 109981 |
| 2024-07-08 | 23.62 | $24.03 | 139347 |
| 2024-07-05 | 23.48 | $23.72 | 89934 |
| 2024-07-03 | 23.38 | $23.69 | 100500 |
| 2024-07-02 | 23.27 | $23.61 | 98100 |
| 2024-07-01 | 23.16 | $23.43 | 86422 |
| 2024-06-28 | 23.06 | $23.27 | 74400 |
| 2024-06-27 | 22.98 | $23.14 | 110852 |
| 2024-06-26 | 22.91 | $22.98 | 88217 |
| 2024-06-25 | 22.87 | $22.79 | 84700 |
| 2024-06-24 | 22.85 | $22.87 | 71632 |
| 2024-06-21 | 22.82 | $22.49 | 77100 |
| 2024-06-20 | 22.86 | $22.62 | 83300 |
| 2024-06-18 | 22.87 | $22.61 | 83978 |
| 2024-06-17 | 22.89 | $22.92 | 167824 |
| 2024-06-14 | 22.84 | $22.81 | 71652 |
| 2024-06-13 | 22.81 | $22.81 | 93660 |
| 2024-06-12 | 22.77 | $22.83 | 90100 |
| 2024-06-11 | 22.71 | $22.59 | 83823 |
| 2024-06-10 | 22.70 | $22.58 | 76734 |
| 2024-06-07 | 22.69 | $22.73 | 83532 |
| 2024-06-06 | 22.63 | $22.78 | 86845 |
| 2024-06-05 | 22.56 | $22.60 | 105028 |
| 2024-06-04 | 22.51 | $22.38 | 117958 |
| 2024-06-03 | 22.50 | $22.67 | 114500 |
| 2024-05-31 | 22.42 | $22.40 | 99388 |
| 2024-05-30 | 22.39 | $22.33 | 111799 |
| 2024-05-29 | 22.36 | $22.16 | 63739 |
| 2024-05-28 | 22.37 | $22.23 | 87942 |
| 2024-05-24 | 22.35 | $22.28 | 74400 |
| 2024-05-23 | 22.32 | $22.02 | 75900 |
| 2024-05-22 | 22.34 | $22.08 | 107941 |
| 2024-05-21 | 22.35 | $22.32 | 90500 |
| 2024-05-20 | 22.30 | $22.22 | 107100 |
| 2024-05-17 | 22.27 | $22.14 | 106000 |
| 2024-05-16 | 22.25 | $22.08 | 153827 |
| 2024-05-15 | 22.23 | $22.31 | 146920 |
| 2024-05-14 | 22.15 | $22.38 | 154417 |
| 2024-05-13 | 22.05 | $22.31 | 85147 |
| 2024-05-10 | 21.94 | $22.17 | 100859 |
| 2024-05-09 | 21.85 | $22.20 | 116740 |
| 2024-05-08 | 21.73 | $22.02 | 93300 |
| 2024-05-07 | 21.62 | $22.05 | 185348 |
| 2024-05-06 | 21.49 | $21.71 | 121300 |
| 2024-05-03 | 21.41 | $21.43 | 118047 |
| 2024-05-02 | 21.37 | $21.24 | 270264 |
| 2024-05-01 | 21.37 | $21.77 | 102301 |
| 2024-04-30 | 21.25 | $21.42 | 114700 |
| 2024-04-29 | 21.18 | $21.63 | 104433 |
| 2024-04-26 | 21.06 | $21.45 | 114400 |
| 2024-04-25 | 20.96 | $21.22 | 81441 |
| 2024-04-24 | 20.88 | $21.24 | 98710 |
| 2024-04-23 | 20.79 | $21.29 | 110268 |
| 2024-04-22 | 20.68 | $21.21 | 132100 |
| 2024-04-19 | 20.56 | $21.05 | 134425 |
| 2024-04-18 | 20.45 | $20.67 | 131600 |
| 2024-04-17 | 20.41 | $20.62 | 220309 |
| 2024-04-16 | 20.38 | $20.46 | 104671 |
| 2024-04-15 | 20.37 | $20.40 | 157083 |
| 2024-04-12 | 20.38 | $20.31 | 125284 |
| 2024-04-11 | 20.40 | $20.66 | 125945 |
| 2024-04-10 | 20.36 | $20.60 | 182349 |
| 2024-04-09 | 20.33 | $20.44 | 126309 |
| 2024-04-08 | 20.32 | $20.12 | 301817 |
| 2024-04-05 | 20.38 | $19.86 | 317700 |
| 2024-04-04 | 20.50 | $19.60 | 327200 |
| 2024-04-03 | 20.70 | $19.84 | 453096 |
| 2024-04-02 | 20.88 | $20.16 | 563251 |
| 2024-04-01 | 21.02 | $21.14 | 120823 |
| 2024-03-28 | 20.98 | $21.46 | 122950 |
| 2024-03-27 | 20.86 | $21.18 | 112654 |
| 2024-03-26 | 20.78 | $20.86 | 66150 |
| 2024-03-25 | 20.76 | $20.86 | 77089 |
| 2024-03-22 | 20.73 | $20.70 | 96600 |
| 2024-03-21 | 20.73 | $20.88 | 78661 |
| 2024-03-20 | 20.69 | $20.82 | 117417 |
| 2024-03-19 | 20.66 | $20.92 | 156466 |
| 2024-03-18 | 20.61 | $20.84 | 120079 |
| 2024-03-15 | 20.56 | $20.80 | 171354 |
| 2024-03-14 | 20.51 | $20.48 | 127531 |
| 2024-03-13 | 20.52 | $20.96 | 131012 |
| 2024-03-12 | 20.43 | $20.98 | 111005 |
| 2024-03-11 | 20.32 | $20.82 | 108818 |
| 2024-03-08 | 20.24 | $20.59 | 101211 |
| 2024-03-07 | 20.18 | $20.46 | 85927 |
| 2024-03-06 | 20.15 | $20.32 | 86150 |
| 2024-03-05 | 20.14 | $20.22 | 97174 |
| 2024-03-04 | 20.15 | $20.28 | 104091 |
| 2024-03-01 | 20.16 | $20.30 | 139485 |
| 2024-02-29 | 20.16 | $20.34 | 129917 |
| 2024-02-28 | 20.16 | $20.30 | 92906 |
| 2024-02-27 | 20.16 | $20.50 | 97169 |
| 2024-02-26 | 20.13 | $20.30 | 100100 |
| 2024-02-23 | 20.14 | $20.24 | 108950 |
| 2024-02-22 | 20.16 | $20.24 | 150610 |
| 2024-02-21 | 20.19 | $20.34 | 104566 |
| 2024-02-20 | 20.20 | $20.30 | 214648 |
| 2024-02-16 | 20.22 | $20.50 | 138050 |
| 2024-02-15 | 20.21 | $20.56 | 123856 |
| 2024-02-14 | 20.19 | $20.16 | 111733 |
| 2024-02-13 | 20.25 | $19.96 | 195109 |
| 2024-02-12 | 20.37 | $20.26 | 122910 |
| 2024-02-09 | 20.44 | $20.00 | 130385 |
| 2024-02-08 | 20.59 | $19.82 | 167410 |
| 2024-02-07 | 20.80 | $19.58 | 230800 |
| 2024-02-06 | 21.09 | $19.64 | 437355 |
| 2024-02-05 | 21.42 | $20.60 | 164904 |
| 2024-02-02 | 21.60 | $20.92 | 148362 |
| 2024-02-01 | 21.74 | $21.08 | 219100 |
| 2024-01-31 | 21.86 | $21.20 | 143943 |
| 2024-01-30 | 21.99 | $21.66 | 71000 |
| 2024-01-29 | 22.03 | $21.66 | 121633 |
| 2024-01-26 | 22.08 | $21.60 | 78900 |
| 2024-01-25 | 22.15 | $21.52 | 160819 |
| 2024-01-24 | 22.25 | $21.60 | 155600 |
| 2024-01-23 | 22.34 | $21.98 | 101261 |
| 2024-01-22 | 22.37 | $22.04 | 155290 |
| 2024-01-19 | 22.38 | $22.18 | 151764 |
| 2024-01-18 | 22.36 | $22.26 | 106772 |
| 2024-01-17 | 22.32 | $22.14 | 122200 |
| 2024-01-16 | 22.30 | $22.34 | 102459 |
| 2024-01-12 | 22.22 | $22.40 | 115099 |
| 2024-01-11 | 22.12 | $22.26 | 124876 |
| 2024-01-10 | 22.03 | $22.18 | 119300 |
| 2024-01-09 | 21.94 | $22.12 | 151270 |
| 2024-01-08 | 21.85 | $22.32 | 138138 |
| 2024-01-05 | 21.69 | $21.86 | 107957 |
| 2024-01-04 | 21.60 | $21.94 | 136480 |
| 2024-01-03 | 21.48 | $21.48 | 97170 |
| 2024-01-02 | 21.44 | $21.56 | 183450 |
| 2023-12-29 | 21.37 | $21.40 | 135665 |
| 2023-12-28 | 21.31 | $21.58 | 135869 |
| 2023-12-27 | 21.21 | $21.48 | 125039 |
| 2023-12-26 | 21.12 | $21.24 | 93785 |
| 2023-12-22 | 21.05 | $21.08 | 112371 |
| 2023-12-21 | 21.01 | $20.94 | 153340 |
| 2023-12-20 | 20.99 | $20.84 | 110730 |
| 2023-12-19 | 20.98 | $20.88 | 86306 |
| 2023-12-18 | 20.96 | $20.84 | 121892 |
| 2023-12-15 | 20.95 | $20.82 | 243700 |
| 2023-12-14 | 20.94 | $21.20 | 214607 |
| 2023-12-13 | 20.84 | $21.04 | 109256 |
| 2023-12-12 | 20.75 | $20.80 | 92727 |
| 2023-12-11 | 20.71 | $20.66 | 140450 |
| 2023-12-08 | 20.68 | $20.82 | 114769 |
| 2023-12-07 | 20.61 | $20.74 | 146683 |
| 2023-12-06 | 20.55 | $20.58 | 113457 |
| 2023-12-05 | 20.51 | $20.38 | 95650 |
| 2023-12-04 | 20.50 | $20.54 | 119227 |
| 2023-12-01 | 20.46 | $20.56 | 119550 |
| 2023-11-30 | 20.40 | $20.34 | 80634 |
| 2023-11-29 | 20.38 | $20.28 | 91733 |
| 2023-11-28 | 20.36 | $20.40 | 82250 |
| 2023-11-27 | 20.32 | $20.44 | 74915 |
| 2023-11-24 | 20.25 | $20.48 | 80400 |
| 2023-11-22 | 20.17 | $20.32 | 97800 |
| 2023-11-21 | 20.11 | $20.26 | 159767 |
| 2023-11-20 | 20.05 | $20.06 | 124338 |
| 2023-11-17 | 20.02 | $19.94 | 107500 |
| 2023-11-16 | 20.01 | $20.14 | 157211 |
| 2023-11-15 | 19.95 | $20.36 | 117151 |
| 2023-11-14 | 19.84 | $20.28 | 127950 |
| 2023-11-13 | 19.72 | $19.96 | 111148 |
| 2023-11-10 | 19.65 | $19.92 | 131736 |
| 2023-11-09 | 19.58 | $19.82 | 62521 |
| 2023-11-08 | 19.52 | $19.80 | 101750 |
| 2023-11-07 | 19.45 | $19.94 | 79464 |
| 2023-11-06 | 19.34 | $20.04 | 99098 |
| 2023-11-03 | 19.19 | $19.98 | 112259 |
| 2023-11-02 | 19.03 | $19.84 | 134850 |
| 2023-11-01 | 18.87 | $19.48 | 119558 |
| 2023-10-31 | 18.76 | $19.04 | 144050 |
| 2023-10-30 | 18.74 | $18.88 | 107222 |
| 2023-10-27 | 18.74 | $18.60 | 108364 |
| 2023-10-26 | 18.81 | $18.92 | 79567 |
| 2023-10-25 | 18.82 | $18.80 | 99803 |
| 2023-10-24 | 18.86 | $18.86 | 70223 |
| 2023-10-23 | 18.89 | $18.64 | 137227 |
| 2023-10-20 | 18.98 | $18.82 | 101112 |
| 2023-10-19 | 19.05 | $18.98 | 102317 |
| 2023-10-18 | 19.09 | $19.42 | 149611 |
| 2023-10-17 | 19.05 | $19.72 | 160508 |
| 2023-10-16 | 18.95 | $19.48 | 146400 |
| 2023-10-13 | 18.87 | $19.22 | 135822 |
| 2023-10-12 | 18.85 | $19.02 | 101350 |
| 2023-10-11 | 18.86 | $19.10 | 87576 |
| 2023-10-10 | 18.87 | $19.10 | 102562 |
| 2023-10-09 | 18.87 | $19.04 | 94108 |
| 2023-10-06 | 18.89 | $18.80 | 106650 |
| 2023-10-05 | 18.97 | $18.58 | 125787 |
| 2023-10-04 | 19.11 | $18.69 | 218750 |
| 2023-10-03 | 19.26 | $18.58 | 263895 |
| 2023-10-02 | 19.45 | $18.98 | 291850 |
| 2023-09-29 | 19.59 | $19.28 | 244550 |
| 2023-09-28 | 19.69 | $19.34 | 304210 |
| 2023-09-27 | 19.80 | $19.46 | 333450 |
| 2023-09-26 | 19.90 | $19.22 | 927900 |
| 2023-09-25 | 20.07 | $20.18 | 1.3M |
| 2023-09-22 | 20.07 | $20.20 | 124413 |
| 2023-09-21 | 20.06 | $20.02 | 135401 |
| 2023-09-20 | 20.09 | $20.20 | 127800 |
| 2023-09-19 | 20.09 | $20.40 | 203480 |
| 2023-09-18 | 20.05 | $20.46 | 158966 |
| 2023-09-15 | 19.98 | $20.40 | 145252 |
| 2023-09-14 | 19.93 | $20.24 | 159600 |
| 2023-09-13 | 19.89 | $20.06 | 103250 |
| 2023-09-12 | 19.90 | $20.04 | 85430 |
| 2023-09-11 | 19.91 | $20.08 | 136800 |
| 2023-09-08 | 19.91 | $19.90 | 107626 |
| 2023-09-07 | 19.96 | $19.74 | 185748 |
| 2023-09-06 | 20.05 | $19.44 | 557882 |
| 2023-09-05 | 20.21 | $20.20 | 266404 |
| 2023-09-01 | 20.25 | $20.48 | 459351 |
| 2023-08-31 | 20.24 | $20.32 | 472550 |
| 2023-08-30 | 20.25 | $20.20 | 1.1M |
| 2023-08-29 | 20.30 | $20.00 | 409987 |
| 2023-08-28 | 20.40 | $19.96 | 721359 |
| 2023-08-25 | 20.53 | $20.08 | 177019 |
| 2023-08-24 | 20.65 | $20.02 | 151565 |
| 2023-08-23 | 20.81 | $20.12 | 153800 |
| 2023-08-22 | 20.97 | $20.04 | 163321 |
| 2023-08-21 | 21.17 | $20.30 | 202598 |
| 2023-08-18 | 21.35 | $20.42 | 175800 |
| 2023-08-17 | 21.54 | $20.46 | 94702 |
| 2023-08-16 | 21.74 | $20.74 | 112400 |
| 2023-08-15 | 21.92 | $21.14 | 61400 |
| 2023-08-14 | 22.04 | $21.34 | 65800 |
| 2023-08-11 | 22.13 | $21.56 | 149350 |
| 2023-08-10 | 22.19 | $21.76 | 72201 |
| 2023-08-09 | 22.22 | $21.86 | 70419 |
| 2023-08-08 | 22.22 | $21.86 | 65362 |
| 2023-08-07 | 22.22 | $21.68 | 115170 |
| 2023-08-04 | 22.25 | $22.04 | 70568 |
| 2023-08-03 | 22.21 | $22.06 | 55700 |
| 2023-08-02 | 22.16 | $22.10 | 80575 |
| 2023-08-01 | 22.08 | $22.38 | 73865 |
| 2023-07-31 | 21.92 | $22.18 | 99413 |
| 2023-07-28 | 21.78 | $21.94 | 122754 |
| 2023-07-27 | 21.66 | $22.02 | 178665 |
| 2023-07-26 | 21.51 | $21.72 | 61342 |
| 2023-07-25 | 21.38 | $21.46 | 58500 |
| 2023-07-24 | 21.29 | $21.38 | 64906 |
| 2023-07-21 | 21.19 | $21.08 | 65610 |
| 2023-07-20 | 21.14 | $20.78 | 147960 |
| 2023-07-19 | 21.14 | $21.84 | 102100 |
| 2023-07-18 | 20.92 | $21.62 | 89298 |
| 2023-07-17 | 20.70 | $21.40 | 138375 |
| 2023-07-14 | 20.48 | $21.00 | 68050 |
| 2023-07-13 | 20.32 | $20.90 | 94669 |
| 2023-07-12 | 20.15 | $20.72 | 85550 |
| 2023-07-11 | 19.98 | $20.32 | 55289 |
| 2023-07-10 | 19.87 | $20.22 | 82854 |
| 2023-07-07 | 19.76 | $20.28 | 83481 |
| 2023-07-06 | 19.62 | $20.20 | 92445 |
| 2023-07-05 | 19.48 | $20.00 | 153750 |
| 2023-07-03 | 19.35 | $19.82 | 59100 |
| 2023-06-30 | 19.24 | $19.52 | 63644 |
| 2023-06-29 | 19.17 | $19.30 | 59149 |
| 2023-06-28 | 19.14 | $18.94 | 52435 |
| 2023-06-27 | 19.18 | $18.94 | 59950 |
| 2023-06-26 | 19.22 | $18.92 | 69050 |
| 2023-06-23 | 19.28 | $18.86 | 56150 |
| 2023-06-22 | 19.35 | $19.02 | 71083 |
| 2023-06-21 | 19.41 | $19.04 | 66066 |
| 2023-06-20 | 19.46 | $19.26 | 105904 |
| 2023-06-16 | 19.48 | $19.56 | 142025 |
| 2023-06-15 | 19.44 | $19.54 | 116823 |
| 2023-06-14 | 19.40 | $19.40 | 130782 |
| 2023-06-13 | 19.37 | $19.72 | 82700 |
| 2023-06-12 | 19.27 | $19.60 | 69975 |
| 2023-06-09 | 19.19 | $19.42 | 64283 |
| 2023-06-08 | 19.12 | $19.60 | 88776 |
| 2023-06-07 | 19.01 | $19.62 | 143513 |
| 2023-06-06 | 18.87 | $19.10 | 117277 |
| 2023-06-05 | 18.82 | $18.88 | 78775 |
| 2023-06-02 | 18.81 | $18.84 | 126424 |
| 2023-06-01 | 18.80 | $18.84 | 106231 |
| 2023-05-31 | 18.80 | $18.83 | 71135 |
| 2023-05-30 | 18.79 | $18.88 | 80515 |
| 2023-05-26 | 18.78 | $18.94 | 62900 |
| 2023-05-25 | 18.75 | $18.64 | 62550 |
| 2023-05-24 | 18.78 | $18.60 | 65650 |
| 2023-05-23 | 18.82 | $18.78 | 57715 |
| 2023-05-22 | 18.83 | $18.82 | 75850 |
| 2023-05-19 | 18.83 | $18.92 | 127286 |
| 2023-05-18 | 18.81 | $18.84 | 46665 |
| 2023-05-17 | 18.81 | $18.98 | 88975 |
| 2023-05-16 | 18.78 | $18.70 | 34019 |
| 2023-05-15 | 18.80 | $18.90 | 52808 |
| 2023-05-12 | 18.78 | $18.70 | 32245 |
| 2023-05-11 | 18.81 | $18.72 | 33105 |
| 2023-05-10 | 18.83 | $18.86 | 57809 |
| 2023-05-09 | 18.83 | $18.74 | 56150 |
| 2023-05-08 | 18.85 | $18.78 | 83705 |
| 2023-05-05 | 18.87 | $18.84 | 63014 |
| 2023-05-04 | 18.88 | $18.74 | 67453 |
| 2023-05-03 | 18.91 | $18.74 | 50469 |
| 2023-05-02 | 18.94 | $18.84 | 106700 |
| 2023-05-01 | 18.96 | $19.02 | 76412 |
| 2023-04-28 | 18.94 | $19.30 | 66373 |
| 2023-04-27 | 18.87 | $19.20 | 80250 |
| 2023-04-26 | 18.80 | $19.02 | 61206 |
| 2023-04-25 | 18.76 | $18.82 | 42599 |
| 2023-04-24 | 18.75 | $18.98 | 73681 |
| 2023-04-21 | 18.72 | $18.92 | 71500 |
| 2023-04-20 | 18.68 | $18.94 | 71550 |
| 2023-04-19 | 18.64 | $19.06 | 92523 |
| 2023-04-18 | 18.57 | $19.02 | 59050 |
| 2023-04-17 | 18.50 | $19.12 | 84096 |
| 2023-04-14 | 18.39 | $18.78 | 137426 |
| 2023-04-13 | 18.35 | $18.86 | 68246 |
| 2023-04-12 | 18.27 | $18.44 | 67080 |
| 2023-04-11 | 18.28 | $18.40 | 49166 |
| 2023-04-10 | 18.30 | $18.42 | 55028 |
| 2023-04-06 | 18.32 | $18.48 | 41029 |
| 2023-04-05 | 18.34 | $18.60 | 43763 |
| 2023-04-04 | 18.33 | $18.76 | 64806 |
| 2023-04-03 | 18.29 | $18.66 | 113478 |
| 2023-03-31 | 18.27 | $18.80 | 70307 |
| 2023-03-30 | 18.22 | $18.58 | 48700 |
| 2023-03-29 | 18.21 | $18.70 | 47443 |
| 2023-03-28 | 18.18 | $18.48 | 31250 |
| 2023-03-27 | 18.20 | $18.40 | 52900 |
| 2023-03-24 | 18.23 | $18.26 | 62950 |
| 2023-03-23 | 18.31 | $18.00 | 68010 |
| 2023-03-22 | 18.45 | $18.14 | 48253 |
| 2023-03-21 | 18.60 | $18.58 | 61927 |
| 2023-03-20 | 18.68 | $18.20 | 73000 |
| 2023-03-17 | 18.85 | $18.28 | 73862 |
| 2023-03-16 | 19.04 | $18.80 | 119572 |
| 2023-03-15 | 19.16 | $18.46 | 104722 |
| 2023-03-14 | 19.36 | $18.78 | 90816 |
| 2023-03-13 | 19.54 | $18.38 | 150350 |
| 2023-03-10 | 19.83 | $18.62 | 158005 |
| 2023-03-09 | 20.12 | $19.46 | 101629 |
| 2023-03-08 | 20.27 | $20.04 | 50670 |
| 2023-03-07 | 20.34 | $20.04 | 44110 |
| 2023-03-06 | 20.41 | $20.14 | 76174 |
| 2023-03-03 | 20.47 | $20.22 | 59700 |
| 2023-03-02 | 20.53 | $20.12 | 50203 |
| 2023-03-01 | 20.61 | $20.10 | 65350 |
| 2023-02-28 | 20.72 | $20.24 | 64196 |
| 2023-02-27 | 20.81 | $20.30 | 79600 |
| 2023-02-24 | 20.90 | $20.34 | 45416 |
| 2023-02-23 | 21.00 | $20.50 | 48032 |
| 2023-02-22 | 21.08 | $20.38 | 75203 |
| 2023-02-21 | 21.20 | $20.54 | 77304 |
| 2023-02-17 | 21.29 | $20.94 | 84605 |
| 2023-02-16 | 21.32 | $21.00 | 61555 |
| 2023-02-15 | 21.34 | $21.28 | 102434 |
| 2023-02-14 | 21.30 | $21.36 | 55109 |
| 2023-02-13 | 21.23 | $21.32 | 62196 |
| 2023-02-10 | 21.15 | $21.26 | 45150 |
| 2023-02-09 | 21.08 | $21.16 | 71461 |
| 2023-02-08 | 21.01 | $21.42 | 70074 |
| 2023-02-07 | 20.87 | $21.70 | 153144 |
| 2023-02-06 | 20.65 | $20.72 | 78288 |
| 2023-02-03 | 20.60 | $20.90 | 68079 |
| 2023-02-02 | 20.50 | $20.78 | 85924 |
| 2023-02-01 | 20.40 | $20.66 | 93259 |
| 2023-01-31 | 20.32 | $20.66 | 93173 |
| 2023-01-30 | 20.22 | $20.22 | 54592 |
| 2023-01-27 | 20.19 | $20.12 | 60546 |
| 2023-01-26 | 20.19 | $20.14 | 86828 |
| 2023-01-25 | 20.17 | $20.18 | 55600 |
| 2023-01-24 | 20.15 | $20.16 | 49321 |
| 2023-01-23 | 20.12 | $20.32 | 111057 |
| 2023-01-20 | 20.05 | $20.18 | 56911 |
| 2023-01-19 | 20.00 | $20.04 | 66776 |
| 2023-01-18 | 19.97 | $20.28 | 128824 |
| 2023-01-17 | 19.89 | $20.34 | 129254 |
| 2023-01-13 | 19.78 | $20.30 | 96332 |
| 2023-01-12 | 19.65 | $20.36 | 85221 |
| 2023-01-11 | 19.50 | $20.04 | 105917 |
| 2023-01-10 | 19.39 | $19.80 | 35666 |
| 2023-01-09 | 19.31 | $19.68 | 72111 |
| 2023-01-06 | 19.24 | $19.46 | 26907 |
| 2023-01-05 | 19.21 | $19.26 | 73568 |
| 2023-01-04 | 19.22 | $19.64 | 48778 |
| 2023-01-03 | 19.15 | $19.50 | 74471 |
| 2022-12-30 | 19.10 | $19.24 | 66466 |
| 2022-12-29 | 19.10 | $19.26 | 50500 |
| 2022-12-28 | 19.09 | $18.92 | 47424 |
| 2022-12-27 | 19.16 | $19.08 | 74085 |
| 2022-12-23 | 19.21 | $19.16 | 59229 |
| 2022-12-22 | 19.24 | $18.82 | 78350 |
| 2022-12-21 | 19.36 | $18.94 | 45967 |
| 2022-12-20 | 19.47 | $18.58 | 109800 |
| 2022-12-19 | 19.68 | $18.96 | 65100 |
| 2022-12-16 | 19.84 | $19.22 | 91127 |
| 2022-12-15 | 19.97 | $19.60 | 44984 |
| 2022-12-14 | 20.04 | $19.64 | 37900 |
| 2022-12-13 | 20.12 | $19.68 | 66250 |
| 2022-12-12 | 20.20 | $19.76 | 43300 |
| 2022-12-09 | 20.27 | $19.86 | 39831 |
| 2022-12-08 | 20.33 | $19.74 | 53160 |
| 2022-12-07 | 20.42 | $19.74 | 40500 |
| 2022-12-06 | 20.53 | $19.68 | 69100 |
| 2022-12-05 | 20.67 | $19.94 | 62664 |
| 2022-12-02 | 20.77 | $20.44 | 153301 |
| 2022-12-01 | 20.78 | $20.24 | 69946 |
| 2022-11-30 | 20.83 | $20.44 | 82735 |
| 2022-11-29 | 20.84 | $20.40 | 76026 |
| 2022-11-28 | 20.86 | $20.44 | 68201 |
| 2022-11-25 | 20.87 | $20.89 | 62756 |
| 2022-11-23 | 20.78 | $20.68 | 79250 |
| 2022-11-22 | 20.72 | $20.76 | 54600 |
| 2022-11-21 | 20.62 | $20.60 | 57150 |
| 2022-11-18 | 20.54 | $20.72 | 63950 |
| 2022-11-17 | 20.42 | $21.08 | 47106 |
| 2022-11-16 | 20.20 | $20.98 | 78633 |
| 2022-11-15 | 19.96 | $21.04 | 135016 |
| 2022-11-14 | 19.67 | $20.08 | 104568 |
| 2022-11-11 | 19.52 | $20.08 | 57771 |
| 2022-11-10 | 19.36 | $19.82 | 81974 |
| 2022-11-09 | 19.21 | $19.52 | 69068 |
| 2022-11-08 | 19.11 | $19.64 | 73559 |
| 2022-11-07 | 18.96 | $19.78 | 97052 |
| 2022-11-04 | 18.76 | $19.08 | 96100 |
| 2022-11-03 | 18.67 | $18.82 | 68883 |
| 2022-11-02 | 18.62 | $18.80 | 75049 |
| 2022-11-01 | 18.57 | $18.98 | 44105 |
| 2022-10-31 | 18.47 | $18.90 | 89981 |
| 2022-10-28 | 18.37 | $19.10 | 86100 |
| 2022-10-27 | 18.22 | $18.72 | 70704 |
| 2022-10-26 | 18.11 | $18.96 | 49698 |
| 2022-10-25 | 17.95 | $19.06 | 63450 |
| 2022-10-24 | 17.73 | $18.52 | 69580 |
| 2022-10-21 | 17.60 | $18.28 | 48124 |
| 2022-10-20 | 17.49 | $18.14 | 51850 |
| 2022-10-19 | 17.40 | $18.42 | 78700 |
| 2022-10-18 | 17.24 | $18.44 | 59600 |
| 2022-10-17 | 17.06 | $18.20 | 64379 |
| 2022-10-14 | 16.89 | $17.66 | 49113 |
| 2022-10-13 | 16.82 | $17.56 | 68900 |
| 2022-10-12 | 16.77 | $17.10 | 84654 |
| 2022-10-11 | 16.81 | $16.66 | 62100 |
| 2022-10-10 | 16.95 | $16.82 | 62961 |
| 2022-10-07 | 17.09 | $17.06 | 60623 |
| 2022-10-06 | 17.21 | $17.44 | 37817 |
| 2022-10-05 | 17.26 | $17.78 | 46955 |
| 2022-10-04 | 17.27 | $18.14 | 92752 |
| 2022-10-03 | 17.20 | $17.04 | 99226 |
| 2022-09-30 | 17.36 | $16.98 | 111760 |
| 2022-09-29 | 17.57 | $16.78 | 103326 |
| 2022-09-28 | 17.85 | $17.50 | 80654 |
| 2022-09-27 | 18.04 | $16.88 | 97673 |
| 2022-09-26 | 18.39 | $16.78 | 141900 |
| 2022-09-23 | 18.83 | $17.68 | 139977 |
| 2022-09-22 | 19.14 | $18.54 | 95077 |
| 2022-09-21 | 19.34 | $18.92 | 83863 |
| 2022-09-20 | 19.48 | $19.22 | 66182 |
| 2022-09-19 | 19.59 | $19.58 | 56318 |
| 2022-09-16 | 19.64 | $19.42 | 88816 |
| 2022-09-15 | 19.74 | $19.62 | 50553 |
| 2022-09-14 | 19.81 | $19.78 | 56407 |
| 2022-09-13 | 19.87 | $19.74 | 61205 |
| 2022-09-12 | 19.94 | $20.14 | 76431 |
| 2022-09-09 | 19.94 | $20.10 | 50765 |
| 2022-09-08 | 19.96 | $20.00 | 41300 |
| 2022-09-07 | 20.00 | $19.90 | 48993 |
| 2022-09-06 | 20.07 | $19.54 | 95229 |
| 2022-09-02 | 20.22 | $19.86 | 45878 |
| 2022-09-01 | 20.34 | $19.96 | 100014 |
| 2022-08-31 | 20.46 | $20.14 | 53046 |
| 2022-08-30 | 20.56 | $19.96 | 64764 |
| 2022-08-29 | 20.72 | $20.24 | 55450 |
| 2022-08-26 | 20.85 | $20.40 | 48492 |
| 2022-08-25 | 20.96 | $20.70 | 45162 |
| 2022-08-24 | 21.03 | $20.68 | 60049 |
| 2022-08-23 | 21.11 | $20.50 | 92882 |
| 2022-08-22 | 21.25 | $20.76 | 81409 |
| 2022-08-19 | 21.35 | $21.16 | 80300 |
| 2022-08-18 | 21.38 | $21.32 | 68053 |
| 2022-08-17 | 21.39 | $21.36 | 54127 |
| 2022-08-16 | 21.38 | $21.48 | 54200 |
| 2022-08-15 | 21.36 | $21.50 | 93600 |
| 2022-08-12 | 21.32 | $21.38 | 50188 |
| 2022-08-11 | 21.30 | $21.24 | 59360 |
| 2022-08-10 | 21.31 | $21.28 | 88501 |
| 2022-08-09 | 21.31 | $21.06 | 39276 |
| 2022-08-08 | 21.35 | $21.16 | 59442 |
| 2022-08-05 | 21.38 | $21.24 | 43695 |
| 2022-08-04 | 21.40 | $21.02 | 78869 |
| 2022-08-03 | 21.47 | $21.20 | 58201 |
| 2022-08-02 | 21.51 | $21.12 | 57903 |
| 2022-08-01 | 21.57 | $21.46 | 91213 |
| 2022-07-29 | 21.57 | $21.62 | 84786 |
| 2022-07-28 | 21.53 | $21.32 | 106904 |
| 2022-07-27 | 21.55 | $21.98 | 56850 |
| 2022-07-26 | 21.44 | $21.90 | 61924 |
| 2022-07-25 | 21.32 | $21.70 | 82715 |
| 2022-07-22 | 21.22 | $21.74 | 39250 |
| 2022-07-21 | 21.10 | $21.72 | 48900 |
| 2022-07-20 | 20.96 | $21.86 | 87983 |
| 2022-07-19 | 20.77 | $21.76 | 68850 |
| 2022-07-18 | 20.57 | $21.24 | 65174 |
| 2022-07-15 | 20.45 | $21.20 | 42824 |
| 2022-07-14 | 20.32 | $20.64 | 40317 |
| 2022-07-13 | 20.29 | $20.84 | 116200 |
| 2022-07-12 | 20.21 | $20.96 | 78800 |
| 2022-07-11 | 20.10 | $21.26 | 108400 |
| 2022-07-08 | 19.91 | $20.76 | 37751 |
| 2022-07-07 | 19.80 | $20.82 | 56332 |
| 2022-07-06 | 19.66 | $20.26 | 43828 |
| 2022-07-05 | 19.62 | $20.28 | 119207 |
| 2022-07-01 | 19.58 | $20.46 | 88578 |
| 2022-06-30 | 19.49 | $20.18 | 86311 |
| 2022-06-29 | 19.46 | $19.86 | 57092 |
| 2022-06-28 | 19.49 | $20.10 | 61866 |
| 2022-06-27 | 19.49 | $20.16 | 91204 |
| 2022-06-24 | 19.48 | $19.52 | 69857 |
| 2022-06-23 | 19.61 | $19.02 | 117427 |
| 2022-06-22 | 19.87 | $19.24 | 77037 |
| 2022-06-21 | 20.13 | $19.56 | 127425 |
| 2022-06-17 | 20.38 | $19.54 | 527100 |
| 2022-06-16 | 20.67 | $19.18 | 217100 |
| 2022-06-15 | 21.10 | $20.24 | 154615 |
| 2022-06-14 | 21.37 | $19.76 | 275600 |
| 2022-06-13 | 21.79 | $20.02 | 312668 |
| 2022-06-10 | 22.23 | $21.96 | 128701 |
| 2022-06-09 | 22.34 | $21.90 | 82003 |
| 2022-06-08 | 22.47 | $22.14 | 67534 |
| 2022-06-07 | 22.58 | $22.50 | 91577 |
| 2022-06-06 | 22.63 | $22.72 | 46773 |
| 2022-06-03 | 22.65 | $22.62 | 85150 |
| 2022-06-02 | 22.69 | $22.94 | 52450 |
| 2022-06-01 | 22.67 | $22.94 | 57716 |
| 2022-05-31 | 22.64 | $22.94 | 70551 |
| 2022-05-27 | 22.62 | $23.02 | 51772 |
| 2022-05-26 | 22.58 | $22.62 | 92502 |
| 2022-05-25 | 22.62 | $22.44 | 71464 |
| 2022-05-24 | 22.71 | $22.02 | 85450 |
| 2022-05-23 | 22.90 | $22.62 | 69750 |
| 2022-05-20 | 23.00 | $22.08 | 74573 |
| 2022-05-19 | 23.22 | $21.84 | 149703 |
| 2022-05-18 | 23.54 | $23.84 | 103121 |
| 2022-05-17 | 23.49 | $23.84 | 61000 |
| 2022-05-16 | 23.43 | $23.52 | 68216 |
| 2022-05-13 | 23.42 | $23.12 | 60764 |
| 2022-05-12 | 23.50 | $22.60 | 93056 |
| 2022-05-11 | 23.71 | $23.14 | 95060 |
| 2022-05-10 | 23.83 | $23.22 | 67750 |
| 2022-05-09 | 23.96 | $23.24 | 76878 |
| 2022-05-06 | 24.10 | $24.16 | 53733 |
| 2022-05-05 | 24.08 | $23.82 | 86764 |
| 2022-05-04 | 24.11 | $24.78 | 118800 |
| 2022-05-03 | 23.95 | $23.60 | 72116 |
| 2022-05-02 | 24.02 | $22.86 | 114759 |
| 2022-04-29 | 24.25 | $23.30 | 62254 |
| 2022-04-28 | 24.42 | $23.82 | 54350 |
| 2022-04-27 | 24.51 | $23.84 | 85972 |
| 2022-04-26 | 24.60 | $23.52 | 87778 |
| 2022-04-25 | 24.78 | $24.38 | 85150 |
| 2022-04-22 | 24.80 | $24.30 | 81126 |
| 2022-04-21 | 24.83 | $24.90 | 70702 |
| 2022-04-20 | 24.74 | $25.32 | 90600 |
| 2022-04-19 | 24.55 | $25.26 | 123230 |
| 2022-04-18 | 24.33 | $24.78 | 108665 |
| 2022-04-14 | 24.17 | $24.42 | 60950 |
| 2022-04-13 | 24.07 | $24.26 | 62871 |
| 2022-04-12 | 23.98 | $23.82 | 79987 |
| 2022-04-11 | 23.96 | $23.80 | 57750 |
| 2022-04-08 | 23.94 | $23.88 | 47650 |
| 2022-04-07 | 23.90 | $23.80 | 43250 |
| 2022-04-06 | 23.87 | $23.84 | 43373 |
| 2022-04-05 | 23.82 | $23.74 | 51600 |
| 2022-04-04 | 23.79 | $23.68 | 56758 |
| 2022-04-01 | 23.75 | $23.76 | 38121 |
| 2022-03-31 | 23.69 | $23.58 | 62500 |
| 2022-03-30 | 23.66 | $23.40 | 45354 |
| 2022-03-29 | 23.66 | $23.82 | 72954 |
| 2022-03-28 | 23.56 | $23.52 | 59400 |
| 2022-03-25 | 23.51 | $23.70 | 92438 |
| 2022-03-24 | 23.41 | $23.54 | 53924 |
| 2022-03-23 | 23.32 | $23.64 | 67509 |
| 2022-03-22 | 23.20 | $24.02 | 70971 |
| 2022-03-21 | 22.97 | $24.10 | 147325 |
| 2022-03-18 | 22.69 | $23.36 | 201967 |
| 2022-03-17 | 22.52 | $24.00 | 112488 |
| 2022-03-16 | 22.19 | $23.22 | 99091 |
| 2022-03-15 | 21.96 | $22.76 | 91950 |
| 2022-03-14 | 21.80 | $22.88 | 170200 |
| 2022-03-11 | 21.58 | $21.96 | 49451 |
| 2022-03-10 | 21.53 | $21.64 | 57304 |
| 2022-03-09 | 21.54 | $21.72 | 59700 |
| 2022-03-08 | 21.53 | $21.22 | 61700 |
| 2022-03-07 | 21.62 | $21.18 | 52660 |
| 2022-03-04 | 21.75 | $21.74 | 37550 |
| 2022-03-03 | 21.77 | $21.96 | 44400 |
| 2022-03-02 | 21.76 | $21.70 | 38900 |
| 2022-03-01 | 21.79 | $21.38 | 60830 |
| 2022-02-28 | 21.91 | $21.64 | 64800 |
| 2022-02-25 | 21.98 | $21.72 | 44661 |
| 2022-02-24 | 22.06 | $21.42 | 102250 |
| 2022-02-23 | 22.21 | $21.26 | 52450 |
| 2022-02-22 | 22.41 | $21.74 | 92200 |
| 2022-02-18 | 22.55 | $22.44 | 49768 |
| 2022-02-17 | 22.56 | $22.52 | 48073 |
| 2022-02-16 | 22.56 | $22.82 | 73958 |
| 2022-02-15 | 22.50 | $22.58 | 37272 |
| 2022-02-14 | 22.47 | $22.48 | 64650 |
| 2022-02-11 | 22.46 | $22.68 | 55350 |
| 2022-02-10 | 22.41 | $22.84 | 50822 |
| 2022-02-09 | 22.31 | $22.84 | 58418 |
| 2022-02-08 | 22.20 | $22.96 | 44005 |
| 2022-02-07 | 22.04 | $22.98 | 86815 |
| 2022-02-04 | 21.86 | $22.50 | 48060 |
| 2022-02-03 | 21.75 | $22.64 | 63150 |
| 2022-02-02 | 21.59 | $22.12 | 63371 |
| 2022-02-01 | 21.52 | $22.18 | 107219 |
| 2022-01-31 | 21.43 | $21.92 | 78450 |
| 2022-01-28 | 21.38 | $21.18 | 50200 |
| 2022-01-27 | 21.48 | $21.06 | 47000 |
| 2022-01-26 | 21.62 | $21.14 | 71774 |
| 2022-01-25 | 21.78 | $21.12 | 90108 |
| 2022-01-24 | 21.97 | $20.60 | 253490 |
| 2022-01-21 | 22.29 | $21.40 | 138450 |
| 2022-01-20 | 22.51 | $22.08 | 52600 |
| 2022-01-19 | 22.61 | $22.62 | 61350 |
| 2022-01-18 | 22.62 | $22.72 | 75806 |
| 2022-01-14 | 22.61 | $22.56 | 84515 |
| 2022-01-13 | 22.63 | $22.86 | 59650 |
| 2022-01-12 | 22.59 | $22.94 | 39750 |
| 2022-01-11 | 22.53 | $22.68 | 38800 |
| 2022-01-10 | 22.52 | $22.49 | 64550 |
| 2022-01-07 | 22.55 | $22.52 | 25360 |
| 2022-01-06 | 22.57 | $22.44 | 61054 |
| 2022-01-05 | 22.62 | $22.58 | 42357 |
| 2022-01-04 | 22.64 | $22.80 | 137729 |
| 2022-01-03 | 22.62 | $23.04 | 91564 |
| 2021-12-31 | 22.55 | $23.18 | 53228 |
| 2021-12-30 | 22.45 | $22.90 | 33700 |
| 2021-12-29 | 22.38 | $23.08 | 87000 |
| 2021-12-28 | 22.27 | $22.54 | 59350 |
| 2021-12-27 | 22.25 | $22.52 | 47150 |
| 2021-12-23 | 22.24 | $22.30 | 54850 |
| 2021-12-22 | 22.28 | $21.98 | 52604 |
| 2021-12-21 | 22.39 | $22.04 | 74450 |
| 2021-12-20 | 22.51 | $21.48 | 241938 |
| 2021-12-17 | 22.77 | $22.46 | 51268 |
| 2021-12-16 | 22.87 | $22.70 | 67100 |
| 2021-12-15 | 22.93 | $22.66 | 40433 |
| 2021-12-14 | 23.01 | $22.50 | 59848 |
| 2021-12-13 | 23.14 | $22.82 | 49322 |
| 2021-12-10 | 23.23 | $23.02 | 27600 |
| 2021-12-09 | 23.28 | $23.04 | 42900 |
| 2021-12-08 | 23.35 | $23.04 | 43900 |
| 2021-12-07 | 23.42 | $22.98 | 52650 |
| 2021-12-06 | 23.51 | $23.10 | 96514 |
| 2021-12-03 | 23.60 | $23.22 | 43800 |
| 2021-12-02 | 23.68 | $23.26 | 51300 |
| 2021-12-01 | 23.76 | $22.98 | 71700 |
| 2021-11-30 | 23.91 | $23.24 | 122417 |
| 2021-11-29 | 24.03 | $23.58 | 88900 |
| 2021-11-26 | 24.09 | $23.80 | 64350 |
| 2021-11-24 | 24.12 | $24.24 | 35750 |
| 2021-11-23 | 24.05 | $24.30 | 121227 |
| 2021-11-22 | 23.96 | $23.54 | 72203 |
| 2021-11-19 | 24.02 | $23.80 | 65467 |
| 2021-11-18 | 24.03 | $24.16 | 61600 |
| 2021-11-17 | 23.96 | $24.70 | 131411 |
| 2021-11-16 | 23.76 | $24.60 | 202900 |
| 2021-11-15 | 23.56 | $23.52 | 52474 |
| 2021-11-12 | 23.54 | $23.52 | 38361 |
| 2021-11-11 | 23.53 | $23.64 | 28834 |
| 2021-11-10 | 23.48 | $23.48 | 33700 |
| 2021-11-09 | 23.46 | $23.50 | 44700 |
| 2021-11-08 | 23.43 | $23.76 | 61659 |
| 2021-11-05 | 23.34 | $23.54 | 40434 |
| 2021-11-04 | 23.28 | $23.32 | 56700 |
| 2021-11-03 | 23.26 | $23.26 | 50650 |
| 2021-11-02 | 23.24 | $23.22 | 47868 |
| 2021-11-01 | 23.23 | $23.26 | 85250 |
| 2021-10-29 | 23.21 | $23.54 | 78300 |
| 2021-10-28 | 23.13 | $23.30 | 65200 |
| 2021-10-27 | 23.08 | $23.00 | 60800 |
| 2021-10-26 | 23.09 | $22.98 | 40550 |
| 2021-10-25 | 23.11 | $23.10 | 51306 |
| 2021-10-22 | 23.10 | $23.24 | 39178 |
| 2021-10-21 | 23.06 | $23.18 | 36818 |
| 2021-10-20 | 23.02 | $23.44 | 54074 |
| 2021-10-19 | 22.92 | $23.44 | 65964 |
| 2021-10-18 | 22.81 | $23.26 | 74481 |
| 2021-10-15 | 22.72 | $22.86 | 49379 |
| 2021-10-14 | 22.70 | $22.76 | 57500 |
| 2021-10-13 | 22.69 | $22.66 | 54021 |
| 2021-10-12 | 22.71 | $22.66 | 69327 |
| 2021-10-11 | 22.73 | $22.76 | 66400 |
| 2021-10-08 | 22.73 | $22.74 | 36800 |
| 2021-10-07 | 22.73 | $22.84 | 36715 |
| 2021-10-06 | 22.72 | $22.84 | 34900 |
| 2021-10-05 | 22.70 | $22.84 | 30050 |
| 2021-10-04 | 22.69 | $22.78 | 58808 |
| 2021-10-01 | 22.68 | $22.94 | 46400 |
| 2021-09-30 | 22.64 | $22.60 | 88311 |
| 2021-09-29 | 22.67 | $22.60 | 42674 |
| 2021-09-28 | 22.70 | $22.50 | 69752 |
| 2021-09-27 | 22.75 | $22.78 | 47207 |
| 2021-09-24 | 22.76 | $22.70 | 54500 |
| 2021-09-23 | 22.79 | $22.80 | 47478 |
| 2021-09-22 | 22.80 | $22.82 | 56684 |
| 2021-09-21 | 22.81 | $22.66 | 81600 |
| 2021-09-20 | 22.86 | $22.46 | 128300 |
| 2021-09-17 | 22.95 | $23.08 | 76807 |
| 2021-09-16 | 22.93 | $23.04 | 54256 |
| 2021-09-15 | 22.92 | $23.20 | 77516 |
| 2021-09-14 | 22.87 | $22.72 | 61772 |
| 2021-09-13 | 22.91 | $22.74 | 52156 |
| 2021-09-10 | 22.96 | $22.50 | 64681 |
| 2021-09-09 | 23.07 | $22.70 | 67655 |
| 2021-09-08 | 23.15 | $22.82 | 46556 |
| 2021-09-07 | 23.22 | $22.82 | 90323 |
| 2021-09-03 | 23.30 | $23.24 | 55911 |
| 2021-09-02 | 23.30 | $23.30 | 47800 |
| 2021-09-01 | 23.30 | $23.28 | 74400 |
| 2021-08-31 | 23.29 | $23.44 | 62223 |
| 2021-08-30 | 23.25 | $23.28 | 76519 |
| 2021-08-27 | 23.24 | $23.44 | 45675 |
| 2021-08-26 | 23.19 | $23.04 | 53342 |
| 2021-08-25 | 23.22 | $23.20 | 46434 |
| 2021-08-24 | 23.22 | $23.10 | 37400 |
| 2021-08-23 | 23.24 | $22.94 | 82609 |
| 2021-08-20 | 23.29 | $23.06 | 88851 |
| 2021-08-19 | 23.33 | $22.46 | 138776 |
| 2021-08-18 | 23.50 | $23.60 | 156650 |
| 2021-08-17 | 23.46 | $23.76 | 83100 |
| 2021-08-16 | 23.37 | $23.74 | 55900 |
| 2021-08-13 | 23.27 | $23.58 | 94358 |
| 2021-08-12 | 23.20 | $23.40 | 33150 |
| 2021-08-11 | 23.14 | $23.30 | 55769 |
| 2021-08-10 | 23.10 | $23.34 | 41965 |
| 2021-08-09 | 23.04 | $23.32 | 73413 |
| 2021-08-06 | 22.98 | $23.56 | 77120 |
| 2021-08-05 | 22.86 | $23.12 | 53465 |
| 2021-08-04 | 22.81 | $22.88 | 49907 |
| 2021-08-03 | 22.80 | $23.00 | 54224 |
| 2021-08-02 | 22.77 | $22.92 | 72834 |
| 2021-07-30 | 22.74 | $22.82 | 59410 |
| 2021-07-29 | 22.74 | $22.78 | 47342 |
| 2021-07-28 | 22.75 | $22.74 | 37450 |
| 2021-07-27 | 22.76 | $22.70 | 40250 |
| 2021-07-26 | 22.79 | $22.76 | 76072 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
19.71
2026-07-22
Close Price
$19.13
Vol: 144214
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
16.62
Average
22.02
Maximum
30.32
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 19.71 | $19.13 | 144214 |
| 2026-07-21 | 19.87 | $19.53 | 179034 |
| 2026-07-20 | 19.94 | $19.66 | 223224 |
| 2026-07-17 | 19.97 | $19.91 | 184400 |
| 2026-07-16 | 19.94 | $20.20 | 118932 |
| 2026-07-15 | 19.79 | $19.93 | 218011 |
| 2026-07-14 | 19.70 | $19.80 | 156805 |
| 2026-07-13 | 19.63 | $19.82 | 141417 |
| 2026-07-10 | 19.53 | $19.75 | 175094 |
| 2026-07-09 | 19.43 | $19.41 | 127639 |
| 2026-07-08 | 19.41 | $19.40 | 130900 |
| 2026-07-07 | 19.40 | $19.36 | 111197 |
| 2026-07-06 | 19.38 | $19.70 | 148914 |
| 2026-07-02 | 19.26 | $19.54 | 124204 |
| 2026-07-01 | 19.16 | $19.70 | 186535 |
| 2026-06-30 | 18.99 | $19.42 | 199642 |
| 2026-06-29 | 18.87 | $19.45 | 215756 |
| 2026-06-26 | 18.71 | $18.96 | 129200 |
| 2026-06-25 | 18.68 | $18.74 | 159200 |
| 2026-06-24 | 18.71 | $18.56 | 141749 |
| 2026-06-23 | 18.82 | $18.78 | 152434 |
| 2026-06-22 | 18.87 | $18.46 | 204300 |
| 2026-06-18 | 19.05 | $18.69 | 303800 |
| 2026-06-17 | 19.18 | $18.94 | 255232 |
| 2026-06-16 | 19.28 | $19.28 | 180091 |
| 2026-06-15 | 19.28 | $19.11 | 184303 |
| 2026-06-12 | 19.34 | $19.39 | 154228 |
| 2026-06-11 | 19.32 | $19.49 | 112838 |
| 2026-06-10 | 19.26 | $19.46 | 161404 |
| 2026-06-09 | 19.20 | $19.13 | 118380 |
| 2026-06-08 | 19.23 | $18.95 | 174507 |
| 2026-06-05 | 19.33 | $19.19 | 125913 |
| 2026-06-04 | 19.37 | $19.55 | 130000 |
| 2026-06-03 | 19.30 | $18.92 | 134549 |
| 2026-06-02 | 19.41 | $19.47 | 110557 |
| 2026-06-01 | 19.38 | $19.55 | 133279 |
| 2026-05-29 | 19.31 | $19.37 | 215100 |
| 2026-05-28 | 19.28 | $19.35 | 163206 |
| 2026-05-27 | 19.25 | $19.35 | 186680 |
| 2026-05-26 | 19.21 | $19.12 | 251752 |
| 2026-05-22 | 19.23 | $18.95 | 198600 |
| 2026-05-21 | 19.31 | $19.15 | 147927 |
| 2026-05-20 | 19.34 | $18.92 | 136783 |
| 2026-05-19 | 19.45 | $18.99 | 290093 |
| 2026-05-18 | 19.55 | $19.14 | 185431 |
| 2026-05-15 | 19.63 | $19.21 | 104400 |
| 2026-05-14 | 19.70 | $19.35 | 125843 |
| 2026-05-13 | 19.73 | $19.23 | 139000 |
| 2026-05-12 | 19.80 | $19.63 | 149283 |
| 2026-05-11 | 19.75 | $19.36 | 168914 |
| 2026-05-08 | 19.76 | $19.97 | 149721 |
| 2026-05-07 | 19.58 | $19.99 | 281600 |
| 2026-05-06 | 19.35 | $19.21 | 246130 |
| 2026-05-05 | 19.30 | $19.48 | 115656 |
| 2026-05-04 | 19.15 | $19.36 | 157452 |
| 2026-05-01 | 19.01 | $19.26 | 192400 |
| 2026-04-30 | 18.85 | $18.90 | 158600 |
| 2026-04-29 | 18.78 | $18.41 | 154525 |
| 2026-04-28 | 18.83 | $18.67 | 136861 |
| 2026-04-27 | 18.82 | $18.41 | 209500 |
| 2026-04-24 | 18.88 | $18.32 | 211303 |
| 2026-04-23 | 18.97 | $18.32 | 341900 |
| 2026-04-22 | 19.07 | $18.88 | 250636 |
| 2026-04-21 | 19.02 | $18.74 | 153840 |
| 2026-04-20 | 18.99 | $19.14 | 220500 |
| 2026-04-17 | 18.82 | $19.22 | 201205 |
| 2026-04-16 | 18.59 | $18.88 | 136589 |
| 2026-04-15 | 18.40 | $19.11 | 195803 |
| 2026-04-14 | 18.09 | $18.56 | 210061 |
| 2026-04-13 | 17.89 | $18.05 | 159210 |
| 2026-04-10 | 17.81 | $17.63 | 251815 |
| 2026-04-09 | 17.84 | $17.44 | 547389 |
| 2026-04-08 | 17.94 | $18.44 | 244104 |
| 2026-04-07 | 17.75 | $18.36 | 176289 |
| 2026-04-06 | 17.53 | $18.34 | 164551 |
| 2026-04-02 | 17.28 | $17.90 | 226595 |
| 2026-04-01 | 17.12 | $17.48 | 192818 |
| 2026-03-31 | 17.06 | $17.35 | 194632 |
| 2026-03-30 | 17.03 | $17.17 | 193858 |
| 2026-03-27 | 17.06 | $16.55 | 279437 |
| 2026-03-26 | 17.31 | $17.14 | 191042 |
| 2026-03-25 | 17.42 | $17.37 | 188797 |
| 2026-03-24 | 17.49 | $17.13 | 254751 |
| 2026-03-23 | 17.66 | $17.65 | 396809 |
| 2026-03-20 | 17.71 | $17.57 | 575426 |
| 2026-03-19 | 17.80 | $18.11 | 327900 |
| 2026-03-18 | 17.74 | $18.03 | 223164 |
| 2026-03-17 | 17.70 | $18.03 | 283745 |
| 2026-03-16 | 17.65 | $17.80 | 245700 |
| 2026-03-13 | 17.67 | $17.51 | 311553 |
| 2026-03-12 | 17.80 | $17.66 | 200486 |
| 2026-03-11 | 17.92 | $17.99 | 152224 |
| 2026-03-10 | 17.96 | $18.08 | 134833 |
| 2026-03-09 | 17.99 | $17.91 | 246300 |
| 2026-03-06 | 18.09 | $18.15 | 200150 |
| 2026-03-05 | 18.14 | $18.34 | 236730 |
| 2026-03-04 | 18.14 | $18.61 | 126510 |
| 2026-03-03 | 18.07 | $18.52 | 185800 |
| 2026-03-02 | 18.02 | $18.46 | 208532 |
| 2026-02-27 | 17.99 | $18.20 | 298400 |
| 2026-02-26 | 18.04 | $18.71 | 201004 |
| 2026-02-25 | 17.96 | $18.49 | 198112 |
| 2026-02-24 | 17.93 | $18.12 | 196527 |
| 2026-02-23 | 18.03 | $18.10 | 183900 |
| 2026-02-20 | 18.16 | $18.39 | 271800 |
| 2026-02-19 | 18.25 | $18.28 | 255500 |
| 2026-02-18 | 18.41 | $18.59 | 215808 |
| 2026-02-17 | 18.51 | $18.53 | 246988 |
| 2026-02-13 | 18.66 | $18.54 | 233400 |
| 2026-02-12 | 18.85 | $18.78 | 149244 |
| 2026-02-11 | 19.02 | $18.83 | 290729 |
| 2026-02-10 | 19.22 | $18.96 | 236400 |
| 2026-02-09 | 19.44 | $18.90 | 243479 |
| 2026-02-06 | 19.73 | $19.02 | 413321 |
| 2026-02-05 | 20.05 | $19.28 | 377234 |
| 2026-02-04 | 20.36 | $20.44 | 233700 |
| 2026-02-03 | 20.37 | $20.02 | 224200 |
| 2026-02-02 | 20.52 | $20.28 | 194000 |
| 2026-01-30 | 20.63 | $20.61 | 142441 |
| 2026-01-29 | 20.66 | $20.68 | 119015 |
| 2026-01-28 | 20.67 | $20.41 | 167698 |
| 2026-01-27 | 20.77 | $20.59 | 138900 |
| 2026-01-26 | 20.83 | $20.43 | 189800 |
| 2026-01-23 | 20.96 | $20.63 | 170749 |
| 2026-01-22 | 21.05 | $21.08 | 116071 |
| 2026-01-21 | 21.02 | $21.06 | 185229 |
| 2026-01-20 | 20.98 | $20.82 | 239214 |
| 2026-01-16 | 21.02 | $21.12 | 129800 |
| 2026-01-15 | 20.96 | $21.23 | 111900 |
| 2026-01-14 | 20.85 | $21.15 | 225254 |
| 2026-01-13 | 20.75 | $20.72 | 154100 |
| 2026-01-12 | 20.76 | $21.02 | 113364 |
| 2026-01-09 | 20.67 | $20.91 | 136521 |
| 2026-01-08 | 20.60 | $20.80 | 141049 |
| 2026-01-07 | 20.56 | $20.16 | 359600 |
| 2026-01-06 | 20.70 | $20.93 | 145300 |
| 2026-01-05 | 20.63 | $20.84 | 148349 |
| 2026-01-02 | 20.58 | $20.69 | 146800 |
| 2025-12-31 | 20.57 | $20.66 | 141600 |
| 2025-12-30 | 20.56 | $20.63 | 183669 |
| 2025-12-29 | 20.56 | $20.24 | 323480 |
| 2025-12-26 | 20.68 | $20.52 | 147600 |
| 2025-12-24 | 20.75 | $20.36 | 94120 |
| 2025-12-23 | 20.87 | $20.09 | 360900 |
| 2025-12-22 | 21.11 | $20.38 | 175122 |
| 2025-12-19 | 21.31 | $20.64 | 228128 |
| 2025-12-18 | 21.46 | $20.83 | 195142 |
| 2025-12-17 | 21.59 | $21.08 | 157634 |
| 2025-12-16 | 21.65 | $21.08 | 110354 |
| 2025-12-15 | 21.71 | $21.12 | 133600 |
| 2025-12-12 | 21.78 | $21.45 | 107500 |
| 2025-12-11 | 21.74 | $21.40 | 107500 |
| 2025-12-10 | 21.69 | $21.41 | 115820 |
| 2025-12-09 | 21.63 | $21.41 | 112879 |
| 2025-12-08 | 21.54 | $21.24 | 106800 |
| 2025-12-05 | 21.47 | $21.20 | 116149 |
| 2025-12-04 | 21.39 | $21.16 | 99829 |
| 2025-12-03 | 21.30 | $21.20 | 107400 |
| 2025-12-02 | 21.17 | $20.93 | 94742 |
| 2025-12-01 | 21.08 | $20.87 | 184107 |
| 2025-11-28 | 20.98 | $21.23 | 93000 |
| 2025-11-26 | 20.74 | $21.11 | 176235 |
| 2025-11-25 | 20.47 | $20.93 | 248850 |
| 2025-11-24 | 20.20 | $20.54 | 186608 |
| 2025-11-21 | 19.99 | $20.31 | 220957 |
| 2025-11-20 | 19.80 | $20.15 | 288100 |
| 2025-11-19 | 19.62 | $20.31 | 648100 |
| 2025-11-18 | 19.35 | $19.86 | 432200 |
| 2025-11-17 | 19.17 | $18.77 | 304229 |
| 2025-11-14 | 19.29 | $19.30 | 247238 |
| 2025-11-13 | 19.28 | $19.42 | 179121 |
| 2025-11-12 | 19.22 | $19.37 | 153141 |
| 2025-11-11 | 19.18 | $19.40 | 115336 |
| 2025-11-10 | 19.12 | $19.38 | 139500 |
| 2025-11-07 | 19.05 | $19.15 | 120300 |
| 2025-11-06 | 19.06 | $19.13 | 144248 |
| 2025-11-05 | 19.08 | $19.15 | 202424 |
| 2025-11-04 | 19.10 | $19.18 | 172800 |
| 2025-11-03 | 19.13 | $19.35 | 224426 |
| 2025-10-31 | 19.12 | $19.38 | 172000 |
| 2025-10-30 | 19.10 | $19.15 | 238309 |
| 2025-10-29 | 19.17 | $19.44 | 211223 |
| 2025-10-28 | 19.16 | $19.79 | 201700 |
| 2025-10-27 | 19.06 | $19.60 | 342564 |
| 2025-10-24 | 19.01 | $19.66 | 256938 |
| 2025-10-23 | 18.95 | $19.72 | 387914 |
| 2025-10-22 | 18.86 | $19.34 | 180333 |
| 2025-10-21 | 18.90 | $19.50 | 267314 |
| 2025-10-20 | 18.91 | $19.11 | 377800 |
| 2025-10-17 | 19.07 | $19.28 | 513800 |
| 2025-10-16 | 19.23 | $19.29 | 346710 |
| 2025-10-15 | 19.44 | $19.73 | 277544 |
| 2025-10-14 | 19.58 | $20.12 | 143853 |
| 2025-10-13 | 19.64 | $20.16 | 249007 |
| 2025-10-10 | 19.73 | $19.31 | 439106 |
| 2025-10-09 | 20.13 | $19.72 | 565735 |
| 2025-10-08 | 20.50 | $20.51 | 246424 |
| 2025-10-07 | 20.73 | $20.65 | 369087 |
| 2025-10-06 | 20.98 | $20.96 | 379100 |
| 2025-10-03 | 21.21 | $21.36 | 227230 |
| 2025-10-02 | 21.38 | $21.78 | 130654 |
| 2025-10-01 | 21.47 | $21.59 | 237747 |
| 2025-09-30 | 21.66 | $21.87 | 218214 |
| 2025-09-29 | 21.82 | $21.80 | 274774 |
| 2025-09-26 | 22.06 | $22.22 | 190350 |
| 2025-09-25 | 22.23 | $22.48 | 158700 |
| 2025-09-24 | 22.38 | $22.36 | 253183 |
| 2025-09-23 | 22.62 | $22.90 | 150400 |
| 2025-09-22 | 22.76 | $22.98 | 228500 |
| 2025-09-19 | 22.92 | $23.62 | 198866 |
| 2025-09-18 | 22.94 | $23.57 | 143500 |
| 2025-09-17 | 22.99 | $23.30 | 211150 |
| 2025-09-16 | 23.15 | $22.94 | 235925 |
| 2025-09-15 | 23.49 | $23.21 | 259900 |
| 2025-09-12 | 23.84 | $23.51 | 295462 |
| 2025-09-11 | 24.18 | $23.60 | 219934 |
| 2025-09-10 | 24.58 | $23.19 | 806952 |
| 2025-09-09 | 25.22 | $23.65 | 931200 |
| 2025-09-08 | 25.86 | $26.06 | 61033 |
| 2025-09-05 | 25.89 | $26.05 | 77428 |
| 2025-09-04 | 25.94 | $26.21 | 56108 |
| 2025-09-03 | 25.95 | $26.00 | 71249 |
| 2025-09-02 | 26.03 | $26.14 | 105215 |
| 2025-08-29 | 26.10 | $26.42 | 83100 |
| 2025-08-28 | 26.11 | $26.32 | 100000 |
| 2025-08-27 | 26.15 | $26.27 | 81546 |
| 2025-08-26 | 26.23 | $26.35 | 84184 |
| 2025-08-25 | 26.30 | $26.15 | 137244 |
| 2025-08-22 | 26.47 | $26.48 | 146699 |
| 2025-08-21 | 26.57 | $26.59 | 75941 |
| 2025-08-20 | 26.67 | $26.57 | 88705 |
| 2025-08-19 | 26.80 | $26.79 | 115838 |
| 2025-08-18 | 26.90 | $26.93 | 130722 |
| 2025-08-15 | 26.98 | $26.99 | 77699 |
| 2025-08-14 | 27.07 | $27.25 | 61266 |
| 2025-08-13 | 27.09 | $27.43 | 78536 |
| 2025-08-12 | 27.07 | $27.32 | 88319 |
| 2025-08-11 | 27.09 | $27.17 | 72916 |
| 2025-08-08 | 27.17 | $27.33 | 164800 |
| 2025-08-07 | 27.21 | $27.11 | 67200 |
| 2025-08-06 | 27.34 | $27.35 | 83245 |
| 2025-08-05 | 27.42 | $26.72 | 97300 |
| 2025-08-04 | 27.73 | $26.91 | 76011 |
| 2025-08-01 | 28.05 | $27.27 | 101625 |
| 2025-07-31 | 28.32 | $27.59 | 75007 |
| 2025-07-30 | 28.55 | $27.84 | 78138 |
| 2025-07-29 | 28.74 | $28.12 | 71190 |
| 2025-07-28 | 28.89 | $28.18 | 94538 |
| 2025-07-25 | 29.03 | $28.68 | 67551 |
| 2025-07-24 | 29.05 | $28.60 | 64800 |
| 2025-07-23 | 29.08 | $28.87 | 87153 |
| 2025-07-22 | 29.03 | $28.68 | 53649 |
| 2025-07-21 | 29.01 | $28.40 | 105471 |
| 2025-07-18 | 29.07 | $28.89 | 93255 |
| 2025-07-17 | 28.97 | $29.20 | 98017 |
| 2025-07-16 | 28.75 | $28.91 | 84404 |
| 2025-07-15 | 28.55 | $28.57 | 121000 |
| 2025-07-14 | 28.41 | $28.84 | 76000 |
| 2025-07-11 | 28.15 | $28.52 | 60639 |
| 2025-07-10 | 27.92 | $28.32 | 72433 |
| 2025-07-09 | 27.69 | $27.94 | 55500 |
| 2025-07-08 | 27.53 | $27.91 | 92048 |
| 2025-07-07 | 27.34 | $27.77 | 97302 |
| 2025-07-03 | 27.14 | $27.57 | 40548 |
| 2025-07-02 | 26.97 | $27.41 | 72374 |
| 2025-07-01 | 26.80 | $27.05 | 75661 |
| 2025-06-30 | 26.71 | $26.97 | 119339 |
| 2025-06-27 | 26.62 | $26.73 | 78837 |
| 2025-06-26 | 26.59 | $26.40 | 79200 |
| 2025-06-25 | 26.66 | $26.43 | 68955 |
| 2025-06-24 | 26.73 | $26.56 | 57800 |
| 2025-06-23 | 26.77 | $26.40 | 94721 |
| 2025-06-20 | 26.87 | $26.53 | 126376 |
| 2025-06-18 | 26.95 | $26.90 | 67999 |
| 2025-06-17 | 26.93 | $26.64 | 62942 |
| 2025-06-16 | 26.98 | $26.50 | 77872 |
| 2025-06-13 | 27.09 | $26.70 | 49825 |
| 2025-06-12 | 27.14 | $27.13 | 67035 |
| 2025-06-11 | 27.07 | $27.03 | 71733 |
| 2025-06-10 | 27.01 | $26.99 | 60531 |
| 2025-06-09 | 26.94 | $26.84 | 106700 |
| 2025-06-06 | 26.90 | $26.91 | 61749 |
| 2025-06-05 | 26.82 | $26.52 | 57700 |
| 2025-06-04 | 26.84 | $26.61 | 77905 |
| 2025-06-03 | 26.84 | $26.51 | 63700 |
| 2025-06-02 | 26.86 | $26.41 | 80226 |
| 2025-05-30 | 26.90 | $26.69 | 81543 |
| 2025-05-29 | 26.87 | $26.58 | 102357 |
| 2025-05-28 | 26.85 | $26.58 | 69611 |
| 2025-05-27 | 26.82 | $26.64 | 142102 |
| 2025-05-23 | 26.75 | $26.13 | 91800 |
| 2025-05-22 | 26.83 | $26.18 | 95435 |
| 2025-05-21 | 26.90 | $26.14 | 106419 |
| 2025-05-20 | 26.98 | $27.11 | 178421 |
| 2025-05-19 | 26.77 | $27.27 | 138042 |
| 2025-05-16 | 26.46 | $26.89 | 68148 |
| 2025-05-15 | 26.18 | $26.63 | 70712 |
| 2025-05-14 | 25.92 | $26.38 | 74950 |
| 2025-05-13 | 25.68 | $26.48 | 77219 |
| 2025-05-12 | 25.35 | $25.87 | 101276 |
| 2025-05-09 | 25.15 | $25.13 | 70225 |
| 2025-05-08 | 25.13 | $24.93 | 169228 |
| 2025-05-07 | 25.17 | $25.20 | 111229 |
| 2025-05-06 | 25.14 | $25.26 | 118135 |
| 2025-05-05 | 25.08 | $25.35 | 98641 |
| 2025-05-02 | 24.98 | $25.40 | 78961 |
| 2025-05-01 | 24.85 | $24.89 | 55683 |
| 2025-04-30 | 24.85 | $24.95 | 72321 |
| 2025-04-29 | 24.84 | $25.40 | 96043 |
| 2025-04-28 | 24.69 | $25.59 | 79982 |
| 2025-04-25 | 24.45 | $25.42 | 70000 |
| 2025-04-24 | 24.23 | $25.28 | 74857 |
| 2025-04-23 | 24.01 | $24.85 | 78892 |
| 2025-04-22 | 23.89 | $24.49 | 68900 |
| 2025-04-21 | 23.87 | $23.95 | 108700 |
| 2025-04-17 | 24.04 | $24.92 | 107649 |
| 2025-04-16 | 23.95 | $24.58 | 121279 |
| 2025-04-15 | 23.97 | $24.77 | 133732 |
| 2025-04-14 | 23.94 | $24.52 | 133820 |
| 2025-04-11 | 24.01 | $24.15 | 102902 |
| 2025-04-10 | 24.24 | $23.73 | 176900 |
| 2025-04-09 | 24.66 | $24.77 | 295000 |
| 2025-04-08 | 24.87 | $23.12 | 191686 |
| 2025-04-07 | 25.65 | $23.06 | 440930 |
| 2025-04-04 | 26.65 | $24.60 | 404431 |
| 2025-04-03 | 27.37 | $27.04 | 93962 |
| 2025-04-02 | 27.49 | $27.62 | 61800 |
| 2025-04-01 | 27.45 | $27.61 | 52301 |
| 2025-03-31 | 27.41 | $27.46 | 118037 |
| 2025-03-28 | 27.41 | $27.60 | 65889 |
| 2025-03-27 | 27.36 | $27.76 | 51329 |
| 2025-03-26 | 27.26 | $27.72 | 34120 |
| 2025-03-25 | 27.15 | $27.77 | 62126 |
| 2025-03-24 | 27.01 | $27.50 | 62073 |
| 2025-03-21 | 26.93 | $27.33 | 88200 |
| 2025-03-20 | 26.89 | $27.45 | 74378 |
| 2025-03-19 | 26.81 | $27.43 | 80000 |
| 2025-03-18 | 26.73 | $27.39 | 99319 |
| 2025-03-17 | 26.65 | $27.21 | 124204 |
| 2025-03-14 | 26.63 | $26.93 | 90530 |
| 2025-03-13 | 26.70 | $26.43 | 80200 |
| 2025-03-12 | 26.96 | $26.83 | 81400 |
| 2025-03-11 | 27.16 | $26.76 | 174739 |
| 2025-03-10 | 27.44 | $27.32 | 123100 |
| 2025-03-07 | 27.61 | $27.77 | 97400 |
| 2025-03-06 | 27.67 | $27.11 | 109071 |
| 2025-03-05 | 27.98 | $27.48 | 123826 |
| 2025-03-04 | 28.23 | $28.01 | 132900 |
| 2025-03-03 | 28.38 | $28.53 | 117257 |
| 2025-02-28 | 28.40 | $28.88 | 86818 |
| 2025-02-27 | 28.33 | $28.24 | 90309 |
| 2025-02-26 | 28.44 | $28.47 | 68674 |
| 2025-02-25 | 28.50 | $28.39 | 78511 |
| 2025-02-24 | 28.61 | $28.34 | 88506 |
| 2025-02-21 | 28.77 | $28.79 | 66970 |
| 2025-02-20 | 28.81 | $29.01 | 75209 |
| 2025-02-19 | 28.80 | $29.25 | 99105 |
| 2025-02-18 | 28.72 | $29.35 | 149455 |
| 2025-02-14 | 28.59 | $29.22 | 78626 |
| 2025-02-13 | 28.47 | $28.40 | 105900 |
| 2025-02-12 | 28.60 | $28.22 | 158518 |
| 2025-02-11 | 28.81 | $28.09 | 138126 |
| 2025-02-10 | 29.11 | $28.68 | 98382 |
| 2025-02-07 | 29.29 | $28.87 | 84700 |
| 2025-02-06 | 29.45 | $28.81 | 129425 |
| 2025-02-05 | 29.67 | $29.15 | 106142 |
| 2025-02-04 | 29.82 | $29.27 | 69957 |
| 2025-02-03 | 29.96 | $29.46 | 142983 |
| 2025-01-31 | 30.06 | $29.77 | 100807 |
| 2025-01-30 | 30.08 | $29.69 | 118153 |
| 2025-01-29 | 30.12 | $29.20 | 176707 |
| 2025-01-28 | 30.32 | $30.29 | 109353 |
| 2025-01-27 | 30.21 | $29.99 | 140600 |
| 2025-01-24 | 30.15 | $30.12 | 100432 |
| 2025-01-23 | 30.03 | $30.19 | 128200 |
| 2025-01-22 | 29.85 | $30.14 | 88600 |
| 2025-01-21 | 29.64 | $30.26 | 167900 |
| 2025-01-17 | 29.33 | $29.80 | 83638 |
| 2025-01-16 | 29.09 | $29.75 | 125800 |
| 2025-01-15 | 28.81 | $29.13 | 110827 |
| 2025-01-14 | 28.65 | $28.53 | 97751 |
| 2025-01-13 | 28.65 | $27.94 | 158600 |
| 2025-01-10 | 28.83 | $28.30 | 92294 |
| 2025-01-08 | 28.92 | $28.80 | 99322 |
| 2025-01-07 | 28.87 | $28.64 | 78509 |
| 2025-01-06 | 28.85 | $28.98 | 138314 |
| 2025-01-03 | 28.72 | $29.08 | 129332 |
| 2025-01-02 | 28.51 | $29.09 | 150144 |
| 2024-12-31 | 28.24 | $28.44 | 130700 |
| 2024-12-30 | 28.11 | $28.32 | 131000 |
| 2024-12-27 | 27.99 | $28.12 | 108149 |
| 2024-12-26 | 27.90 | $27.96 | 98434 |
| 2024-12-24 | 27.84 | $27.89 | 72106 |
| 2024-12-23 | 27.77 | $27.73 | 108641 |
| 2024-12-20 | 27.74 | $27.38 | 236258 |
| 2024-12-19 | 27.81 | $27.65 | 141350 |
| 2024-12-18 | 27.80 | $27.36 | 176235 |
| 2024-12-17 | 27.87 | $27.86 | 132749 |
| 2024-12-16 | 27.79 | $27.46 | 141342 |
| 2024-12-13 | 27.81 | $27.90 | 154800 |
| 2024-12-12 | 27.68 | $27.54 | 116649 |
| 2024-12-11 | 27.64 | $27.53 | 117300 |
| 2024-12-10 | 27.58 | $27.29 | 96500 |
| 2024-12-09 | 27.57 | $27.22 | 123600 |
| 2024-12-06 | 27.58 | $27.14 | 81700 |
| 2024-12-05 | 27.60 | $26.92 | 112920 |
| 2024-12-04 | 27.68 | $26.58 | 217258 |
| 2024-12-03 | 27.88 | $27.37 | 142606 |
| 2024-12-02 | 27.86 | $27.83 | 134246 |
| 2024-11-29 | 27.67 | $27.89 | 101300 |
| 2024-11-27 | 27.40 | $27.67 | 120465 |
| 2024-11-26 | 27.13 | $27.29 | 98776 |
| 2024-11-25 | 26.91 | $27.29 | 101249 |
| 2024-11-22 | 26.63 | $26.71 | 130200 |
| 2024-11-21 | 26.46 | $26.51 | 85700 |
| 2024-11-20 | 26.31 | $26.17 | 174100 |
| 2024-11-19 | 26.22 | $26.79 | 162627 |
| 2024-11-18 | 25.91 | $26.55 | 282500 |
| 2024-11-15 | 25.59 | $25.94 | 133229 |
| 2024-11-14 | 25.39 | $25.56 | 238135 |
| 2024-11-13 | 25.26 | $25.68 | 176549 |
| 2024-11-12 | 25.06 | $25.44 | 105281 |
| 2024-11-11 | 24.88 | $25.60 | 97955 |
| 2024-11-08 | 24.61 | $25.23 | 115444 |
| 2024-11-07 | 24.40 | $24.90 | 123320 |
| 2024-11-06 | 24.25 | $24.52 | 130911 |
| 2024-11-05 | 24.18 | $24.06 | 80700 |
| 2024-11-04 | 24.25 | $23.99 | 132400 |
| 2024-11-01 | 24.35 | $24.15 | 98318 |
| 2024-10-31 | 24.42 | $24.24 | 99600 |
| 2024-10-30 | 24.48 | $24.20 | 101985 |
| 2024-10-29 | 24.57 | $24.20 | 89586 |
| 2024-10-28 | 24.67 | $24.41 | 77243 |
| 2024-10-25 | 24.72 | $24.18 | 78200 |
| 2024-10-24 | 24.85 | $24.33 | 106020 |
| 2024-10-23 | 24.95 | $24.28 | 121122 |
| 2024-10-22 | 25.09 | $24.64 | 156960 |
| 2024-10-21 | 25.14 | $25.27 | 274170 |
| 2024-10-18 | 25.00 | $24.91 | 104202 |
| 2024-10-17 | 24.92 | $25.00 | 94506 |
| 2024-10-16 | 24.80 | $24.89 | 114052 |
| 2024-10-15 | 24.67 | $24.65 | 97734 |
| 2024-10-14 | 24.58 | $24.47 | 88524 |
| 2024-10-11 | 24.53 | $24.47 | 83989 |
| 2024-10-10 | 24.46 | $24.45 | 65100 |
| 2024-10-09 | 24.37 | $24.47 | 114081 |
| 2024-10-08 | 24.24 | $24.07 | 79777 |
| 2024-10-07 | 24.22 | $24.12 | 74429 |
| 2024-10-04 | 24.16 | $24.14 | 54256 |
| 2024-10-03 | 24.08 | $23.97 | 63613 |
| 2024-10-02 | 24.03 | $23.95 | 73600 |
| 2024-10-01 | 23.96 | $23.97 | 132209 |
| 2024-09-30 | 23.87 | $24.05 | 149600 |
| 2024-09-27 | 23.74 | $24.14 | 199243 |
| 2024-09-26 | 23.53 | $23.60 | 104356 |
| 2024-09-25 | 23.45 | $23.35 | 60154 |
| 2024-09-24 | 23.43 | $23.46 | 111316 |
| 2024-09-23 | 23.37 | $23.33 | 132449 |
| 2024-09-20 | 23.33 | $23.46 | 757731 |
| 2024-09-19 | 23.23 | $23.50 | 228000 |
| 2024-09-18 | 23.10 | $23.26 | 161537 |
| 2024-09-17 | 23.02 | $23.27 | 114007 |
| 2024-09-16 | 22.91 | $23.33 | 159800 |
| 2024-09-13 | 22.76 | $23.04 | 87825 |
| 2024-09-12 | 22.66 | $22.98 | 98635 |
| 2024-09-11 | 22.57 | $22.77 | 61810 |
| 2024-09-10 | 22.53 | $22.74 | 72909 |
| 2024-09-09 | 22.49 | $22.56 | 73852 |
| 2024-09-06 | 22.50 | $22.55 | 99800 |
| 2024-09-05 | 22.51 | $22.59 | 58006 |
| 2024-09-04 | 22.52 | $22.54 | 81149 |
| 2024-09-03 | 22.56 | $22.68 | 103300 |
| 2024-08-30 | 22.56 | $22.73 | 111351 |
| 2024-08-29 | 22.54 | $22.64 | 107026 |
| 2024-08-28 | 22.55 | $22.56 | 104091 |
| 2024-08-27 | 22.60 | $22.82 | 114725 |
| 2024-08-26 | 22.58 | $22.75 | 95500 |
| 2024-08-23 | 22.57 | $22.68 | 107415 |
| 2024-08-22 | 22.60 | $22.62 | 97042 |
| 2024-08-21 | 22.65 | $22.51 | 195700 |
| 2024-08-20 | 22.75 | $23.15 | 118775 |
| 2024-08-19 | 22.68 | $23.23 | 180005 |
| 2024-08-16 | 22.56 | $23.23 | 105400 |
| 2024-08-15 | 22.43 | $22.95 | 79780 |
| 2024-08-14 | 22.37 | $22.69 | 108800 |
| 2024-08-13 | 22.38 | $22.45 | 111200 |
| 2024-08-12 | 22.47 | $22.59 | 100751 |
| 2024-08-09 | 22.55 | $22.76 | 123957 |
| 2024-08-08 | 22.60 | $22.57 | 112138 |
| 2024-08-07 | 22.73 | $22.28 | 254700 |
| 2024-08-06 | 22.99 | $22.68 | 146700 |
| 2024-08-05 | 23.18 | $21.83 | 310225 |
| 2024-08-02 | 23.68 | $23.01 | 167000 |
| 2024-08-01 | 23.92 | $23.74 | 73500 |
| 2024-07-31 | 23.98 | $23.90 | 123408 |
| 2024-07-30 | 24.01 | $23.96 | 75300 |
| 2024-07-29 | 24.01 | $23.77 | 78500 |
| 2024-07-26 | 24.08 | $24.01 | 92300 |
| 2024-07-25 | 24.08 | $23.80 | 79025 |
| 2024-07-24 | 24.14 | $23.69 | 87254 |
| 2024-07-23 | 24.25 | $24.02 | 68000 |
| 2024-07-22 | 24.28 | $24.15 | 104027 |
| 2024-07-19 | 24.26 | $23.74 | 79581 |
| 2024-07-18 | 24.36 | $23.97 | 85243 |
| 2024-07-17 | 24.40 | $24.11 | 116631 |
| 2024-07-16 | 24.40 | $24.14 | 147149 |
| 2024-07-15 | 24.39 | $24.42 | 143416 |
| 2024-07-12 | 24.27 | $24.59 | 135000 |
| 2024-07-11 | 24.07 | $24.23 | 129686 |
| 2024-07-10 | 23.93 | $24.00 | 88629 |
| 2024-07-09 | 23.82 | $23.84 | 109981 |
| 2024-07-08 | 23.74 | $24.03 | 139347 |
| 2024-07-05 | 23.57 | $23.72 | 89934 |
| 2024-07-03 | 23.45 | $23.69 | 100500 |
| 2024-07-02 | 23.32 | $23.61 | 98100 |
| 2024-07-01 | 23.17 | $23.43 | 86422 |
| 2024-06-28 | 23.05 | $23.27 | 74400 |
| 2024-06-27 | 22.95 | $23.14 | 110852 |
| 2024-06-26 | 22.86 | $22.98 | 88217 |
| 2024-06-25 | 22.80 | $22.79 | 84700 |
| 2024-06-24 | 22.79 | $22.87 | 71632 |
| 2024-06-21 | 22.74 | $22.49 | 77100 |
| 2024-06-20 | 22.81 | $22.62 | 83300 |
| 2024-06-18 | 22.84 | $22.61 | 83978 |
| 2024-06-17 | 22.89 | $22.92 | 167824 |
| 2024-06-14 | 22.84 | $22.81 | 71652 |
| 2024-06-13 | 22.80 | $22.81 | 93660 |
| 2024-06-12 | 22.76 | $22.83 | 90100 |
| 2024-06-11 | 22.70 | $22.59 | 83823 |
| 2024-06-10 | 22.70 | $22.58 | 76734 |
| 2024-06-07 | 22.70 | $22.73 | 83532 |
| 2024-06-06 | 22.64 | $22.78 | 86845 |
| 2024-06-05 | 22.56 | $22.60 | 105028 |
| 2024-06-04 | 22.50 | $22.38 | 117958 |
| 2024-06-03 | 22.51 | $22.67 | 114500 |
| 2024-05-31 | 22.41 | $22.40 | 99388 |
| 2024-05-30 | 22.38 | $22.33 | 111799 |
| 2024-05-29 | 22.36 | $22.16 | 63739 |
| 2024-05-28 | 22.38 | $22.23 | 87942 |
| 2024-05-24 | 22.38 | $22.28 | 74400 |
| 2024-05-23 | 22.37 | $22.02 | 75900 |
| 2024-05-22 | 22.42 | $22.08 | 107941 |
| 2024-05-21 | 22.46 | $22.32 | 90500 |
| 2024-05-20 | 22.43 | $22.22 | 107100 |
| 2024-05-17 | 22.42 | $22.14 | 106000 |
| 2024-05-16 | 22.43 | $22.08 | 153827 |
| 2024-05-15 | 22.44 | $22.31 | 146920 |
| 2024-05-14 | 22.38 | $22.38 | 154417 |
| 2024-05-13 | 22.28 | $22.31 | 85147 |
| 2024-05-10 | 22.17 | $22.17 | 100859 |
| 2024-05-09 | 22.08 | $22.20 | 116740 |
| 2024-05-08 | 21.94 | $22.02 | 93300 |
| 2024-05-07 | 21.83 | $22.05 | 185348 |
| 2024-05-06 | 21.67 | $21.71 | 121300 |
| 2024-05-03 | 21.59 | $21.43 | 118047 |
| 2024-05-02 | 21.57 | $21.24 | 270264 |
| 2024-05-01 | 21.60 | $21.77 | 102301 |
| 2024-04-30 | 21.46 | $21.42 | 114700 |
| 2024-04-29 | 21.40 | $21.63 | 104433 |
| 2024-04-26 | 21.25 | $21.45 | 114400 |
| 2024-04-25 | 21.13 | $21.22 | 81441 |
| 2024-04-24 | 21.05 | $21.24 | 98710 |
| 2024-04-23 | 20.94 | $21.29 | 110268 |
| 2024-04-22 | 20.78 | $21.21 | 132100 |
| 2024-04-19 | 20.62 | $21.05 | 134425 |
| 2024-04-18 | 20.47 | $20.67 | 131600 |
| 2024-04-17 | 20.41 | $20.62 | 220309 |
| 2024-04-16 | 20.35 | $20.46 | 104671 |
| 2024-04-15 | 20.34 | $20.40 | 157083 |
| 2024-04-12 | 20.33 | $20.31 | 125284 |
| 2024-04-11 | 20.36 | $20.66 | 125945 |
| 2024-04-10 | 20.29 | $20.60 | 182349 |
| 2024-04-09 | 20.22 | $20.44 | 126309 |
| 2024-04-08 | 20.19 | $20.12 | 301817 |
| 2024-04-05 | 20.25 | $19.86 | 317700 |
| 2024-04-04 | 20.42 | $19.60 | 327200 |
| 2024-04-03 | 20.71 | $19.84 | 453096 |
| 2024-04-02 | 20.98 | $20.16 | 563251 |
| 2024-04-01 | 21.20 | $21.14 | 120823 |
| 2024-03-28 | 21.17 | $21.46 | 122950 |
| 2024-03-27 | 21.02 | $21.18 | 112654 |
| 2024-03-26 | 20.92 | $20.86 | 66150 |
| 2024-03-25 | 20.91 | $20.86 | 77089 |
| 2024-03-22 | 20.88 | $20.70 | 96600 |
| 2024-03-21 | 20.90 | $20.88 | 78661 |
| 2024-03-20 | 20.87 | $20.82 | 117417 |
| 2024-03-19 | 20.84 | $20.92 | 156466 |
| 2024-03-18 | 20.78 | $20.84 | 120079 |
| 2024-03-15 | 20.72 | $20.80 | 171354 |
| 2024-03-14 | 20.67 | $20.48 | 127531 |
| 2024-03-13 | 20.70 | $20.96 | 131012 |
| 2024-03-12 | 20.58 | $20.98 | 111005 |
| 2024-03-11 | 20.43 | $20.82 | 108818 |
| 2024-03-08 | 20.30 | $20.59 | 101211 |
| 2024-03-07 | 20.22 | $20.46 | 85927 |
| 2024-03-06 | 20.16 | $20.32 | 86150 |
| 2024-03-05 | 20.14 | $20.22 | 97174 |
| 2024-03-04 | 20.14 | $20.28 | 104091 |
| 2024-03-01 | 20.13 | $20.30 | 139485 |
| 2024-02-29 | 20.12 | $20.34 | 129917 |
| 2024-02-28 | 20.09 | $20.30 | 92906 |
| 2024-02-27 | 20.07 | $20.50 | 97169 |
| 2024-02-26 | 19.99 | $20.30 | 100100 |
| 2024-02-23 | 19.97 | $20.24 | 108950 |
| 2024-02-22 | 19.96 | $20.24 | 150610 |
| 2024-02-21 | 19.96 | $20.34 | 104566 |
| 2024-02-20 | 19.93 | $20.30 | 214648 |
| 2024-02-16 | 19.92 | $20.50 | 138050 |
| 2024-02-15 | 19.84 | $20.56 | 123856 |
| 2024-02-14 | 19.75 | $20.16 | 111733 |
| 2024-02-13 | 19.77 | $19.96 | 195109 |
| 2024-02-12 | 19.86 | $20.26 | 122910 |
| 2024-02-09 | 19.89 | $20.00 | 130385 |
| 2024-02-08 | 20.03 | $19.82 | 167410 |
| 2024-02-07 | 20.26 | $19.58 | 230800 |
| 2024-02-06 | 20.62 | $19.64 | 437355 |
| 2024-02-05 | 21.05 | $20.60 | 164904 |
| 2024-02-02 | 21.28 | $20.92 | 148362 |
| 2024-02-01 | 21.46 | $21.08 | 219100 |
| 2024-01-31 | 21.62 | $21.20 | 143943 |
| 2024-01-30 | 21.79 | $21.66 | 71000 |
| 2024-01-29 | 21.85 | $21.66 | 121633 |
| 2024-01-26 | 21.92 | $21.60 | 78900 |
| 2024-01-25 | 22.02 | $21.52 | 160819 |
| 2024-01-24 | 22.17 | $21.60 | 155600 |
| 2024-01-23 | 22.33 | $21.98 | 101261 |
| 2024-01-22 | 22.39 | $22.04 | 155290 |
| 2024-01-19 | 22.44 | $22.18 | 151764 |
| 2024-01-18 | 22.45 | $22.26 | 106772 |
| 2024-01-17 | 22.43 | $22.14 | 122200 |
| 2024-01-16 | 22.43 | $22.34 | 102459 |
| 2024-01-12 | 22.37 | $22.40 | 115099 |
| 2024-01-11 | 22.27 | $22.26 | 124876 |
| 2024-01-10 | 22.18 | $22.18 | 119300 |
| 2024-01-09 | 22.08 | $22.12 | 151270 |
| 2024-01-08 | 21.98 | $22.32 | 138138 |
| 2024-01-05 | 21.79 | $21.86 | 107957 |
| 2024-01-04 | 21.70 | $21.94 | 136480 |
| 2024-01-03 | 21.55 | $21.48 | 97170 |
| 2024-01-02 | 21.51 | $21.56 | 183450 |
| 2023-12-29 | 21.44 | $21.40 | 135665 |
| 2023-12-28 | 21.39 | $21.58 | 135869 |
| 2023-12-27 | 21.27 | $21.48 | 125039 |
| 2023-12-26 | 21.15 | $21.24 | 93785 |
| 2023-12-22 | 21.08 | $21.08 | 112371 |
| 2023-12-21 | 21.03 | $20.94 | 153340 |
| 2023-12-20 | 21.02 | $20.84 | 110730 |
| 2023-12-19 | 21.04 | $20.88 | 86306 |
| 2023-12-18 | 21.03 | $20.84 | 121892 |
| 2023-12-15 | 21.04 | $20.82 | 243700 |
| 2023-12-14 | 21.05 | $21.20 | 214607 |
| 2023-12-13 | 20.94 | $21.04 | 109256 |
| 2023-12-12 | 20.84 | $20.80 | 92727 |
| 2023-12-11 | 20.80 | $20.66 | 140450 |
| 2023-12-08 | 20.79 | $20.82 | 114769 |
| 2023-12-07 | 20.71 | $20.74 | 146683 |
| 2023-12-06 | 20.65 | $20.58 | 113457 |
| 2023-12-05 | 20.61 | $20.38 | 95650 |
| 2023-12-04 | 20.63 | $20.54 | 119227 |
| 2023-12-01 | 20.60 | $20.56 | 119550 |
| 2023-11-30 | 20.54 | $20.34 | 80634 |
| 2023-11-29 | 20.54 | $20.28 | 91733 |
| 2023-11-28 | 20.55 | $20.40 | 82250 |
| 2023-11-27 | 20.53 | $20.44 | 74915 |
| 2023-11-24 | 20.47 | $20.48 | 80400 |
| 2023-11-22 | 20.39 | $20.32 | 97800 |
| 2023-11-21 | 20.34 | $20.26 | 159767 |
| 2023-11-20 | 20.28 | $20.06 | 124338 |
| 2023-11-17 | 20.28 | $19.94 | 107500 |
| 2023-11-16 | 20.30 | $20.14 | 157211 |
| 2023-11-15 | 20.26 | $20.36 | 117151 |
| 2023-11-14 | 20.14 | $20.28 | 127950 |
| 2023-11-13 | 20.00 | $19.96 | 111148 |
| 2023-11-10 | 19.94 | $19.92 | 131736 |
| 2023-11-09 | 19.87 | $19.82 | 62521 |
| 2023-11-08 | 19.81 | $19.80 | 101750 |
| 2023-11-07 | 19.74 | $19.94 | 79464 |
| 2023-11-06 | 19.61 | $20.04 | 99098 |
| 2023-11-03 | 19.42 | $19.98 | 112259 |
| 2023-11-02 | 19.20 | $19.84 | 134850 |
| 2023-11-01 | 18.97 | $19.48 | 119558 |
| 2023-10-31 | 18.82 | $19.04 | 144050 |
| 2023-10-30 | 18.76 | $18.88 | 107222 |
| 2023-10-27 | 18.76 | $18.60 | 108364 |
| 2023-10-26 | 18.84 | $18.92 | 79567 |
| 2023-10-25 | 18.84 | $18.80 | 99803 |
| 2023-10-24 | 18.88 | $18.86 | 70223 |
| 2023-10-23 | 18.92 | $18.64 | 137227 |
| 2023-10-20 | 19.04 | $18.82 | 101112 |
| 2023-10-19 | 19.13 | $18.98 | 102317 |
| 2023-10-18 | 19.19 | $19.42 | 149611 |
| 2023-10-17 | 19.13 | $19.72 | 160508 |
| 2023-10-16 | 18.96 | $19.48 | 146400 |
| 2023-10-13 | 18.83 | $19.22 | 135822 |
| 2023-10-12 | 18.76 | $19.02 | 101350 |
| 2023-10-11 | 18.75 | $19.10 | 87576 |
| 2023-10-10 | 18.72 | $19.10 | 102562 |
| 2023-10-09 | 18.68 | $19.04 | 94108 |
| 2023-10-06 | 18.67 | $18.80 | 106650 |
| 2023-10-05 | 18.73 | $18.58 | 125787 |
| 2023-10-04 | 18.89 | $18.69 | 218750 |
| 2023-10-03 | 19.06 | $18.58 | 263895 |
| 2023-10-02 | 19.30 | $18.98 | 291850 |
| 2023-09-29 | 19.47 | $19.28 | 244550 |
| 2023-09-28 | 19.60 | $19.34 | 304210 |
| 2023-09-27 | 19.73 | $19.46 | 333450 |
| 2023-09-26 | 19.86 | $19.22 | 927900 |
| 2023-09-25 | 20.10 | $20.18 | 1.3M |
| 2023-09-22 | 20.09 | $20.20 | 124413 |
| 2023-09-21 | 20.07 | $20.02 | 135401 |
| 2023-09-20 | 20.10 | $20.20 | 127800 |
| 2023-09-19 | 20.09 | $20.40 | 203480 |
| 2023-09-18 | 20.01 | $20.46 | 158966 |
| 2023-09-15 | 19.91 | $20.40 | 145252 |
| 2023-09-14 | 19.80 | $20.24 | 159600 |
| 2023-09-13 | 19.72 | $20.06 | 103250 |
| 2023-09-12 | 19.68 | $20.04 | 85430 |
| 2023-09-11 | 19.66 | $20.08 | 136800 |
| 2023-09-08 | 19.62 | $19.90 | 107626 |
| 2023-09-07 | 19.63 | $19.74 | 185748 |
| 2023-09-06 | 19.71 | $19.44 | 557882 |
| 2023-09-05 | 19.90 | $20.20 | 266404 |
| 2023-09-01 | 19.91 | $20.48 | 459351 |
| 2023-08-31 | 19.83 | $20.32 | 472550 |
| 2023-08-30 | 19.80 | $20.20 | 1.1M |
| 2023-08-29 | 19.81 | $20.00 | 409987 |
| 2023-08-28 | 19.89 | $19.96 | 721359 |
| 2023-08-25 | 20.01 | $20.08 | 177019 |
| 2023-08-24 | 20.12 | $20.02 | 151565 |
| 2023-08-23 | 20.29 | $20.12 | 153800 |
| 2023-08-22 | 20.46 | $20.04 | 163321 |
| 2023-08-21 | 20.71 | $20.30 | 202598 |
| 2023-08-18 | 20.94 | $20.42 | 175800 |
| 2023-08-17 | 21.18 | $20.46 | 94702 |
| 2023-08-16 | 21.46 | $20.74 | 112400 |
| 2023-08-15 | 21.71 | $21.14 | 61400 |
| 2023-08-14 | 21.89 | $21.34 | 65800 |
| 2023-08-11 | 22.04 | $21.56 | 149350 |
| 2023-08-10 | 22.15 | $21.76 | 72201 |
| 2023-08-09 | 22.22 | $21.86 | 70419 |
| 2023-08-08 | 22.26 | $21.86 | 65362 |
| 2023-08-07 | 22.30 | $21.68 | 115170 |
| 2023-08-04 | 22.40 | $22.04 | 70568 |
| 2023-08-03 | 22.40 | $22.06 | 55700 |
| 2023-08-02 | 22.38 | $22.10 | 80575 |
| 2023-08-01 | 22.33 | $22.38 | 73865 |
| 2023-07-31 | 22.17 | $22.18 | 99413 |
| 2023-07-28 | 22.03 | $21.94 | 122754 |
| 2023-07-27 | 21.92 | $22.02 | 178665 |
| 2023-07-26 | 21.75 | $21.72 | 61342 |
| 2023-07-25 | 21.63 | $21.46 | 58500 |
| 2023-07-24 | 21.55 | $21.38 | 64906 |
| 2023-07-21 | 21.48 | $21.08 | 65610 |
| 2023-07-20 | 21.47 | $20.78 | 147960 |
| 2023-07-19 | 21.54 | $21.84 | 102100 |
| 2023-07-18 | 21.28 | $21.62 | 89298 |
| 2023-07-17 | 21.02 | $21.40 | 138375 |
| 2023-07-14 | 20.77 | $21.00 | 68050 |
| 2023-07-13 | 20.58 | $20.90 | 94669 |
| 2023-07-12 | 20.38 | $20.72 | 85550 |
| 2023-07-11 | 20.17 | $20.32 | 55289 |
| 2023-07-10 | 20.05 | $20.22 | 82854 |
| 2023-07-07 | 19.92 | $20.28 | 83481 |
| 2023-07-06 | 19.75 | $20.20 | 92445 |
| 2023-07-05 | 19.55 | $20.00 | 153750 |
| 2023-07-03 | 19.38 | $19.82 | 59100 |
| 2023-06-30 | 19.22 | $19.52 | 63644 |
| 2023-06-29 | 19.12 | $19.30 | 59149 |
| 2023-06-28 | 19.07 | $18.94 | 52435 |
| 2023-06-27 | 19.12 | $18.94 | 59950 |
| 2023-06-26 | 19.18 | $18.92 | 69050 |
| 2023-06-23 | 19.27 | $18.86 | 56150 |
| 2023-06-22 | 19.39 | $19.02 | 71083 |
| 2023-06-21 | 19.48 | $19.04 | 66066 |
| 2023-06-20 | 19.58 | $19.26 | 105904 |
| 2023-06-16 | 19.64 | $19.56 | 142025 |
| 2023-06-15 | 19.60 | $19.54 | 116823 |
| 2023-06-14 | 19.56 | $19.40 | 130782 |
| 2023-06-13 | 19.55 | $19.72 | 82700 |
| 2023-06-12 | 19.44 | $19.60 | 69975 |
| 2023-06-09 | 19.34 | $19.42 | 64283 |
| 2023-06-08 | 19.26 | $19.60 | 88776 |
| 2023-06-07 | 19.11 | $19.62 | 143513 |
| 2023-06-06 | 18.92 | $19.10 | 117277 |
| 2023-06-05 | 18.85 | $18.88 | 78775 |
| 2023-06-02 | 18.84 | $18.84 | 126424 |
| 2023-06-01 | 18.83 | $18.84 | 106231 |
| 2023-05-31 | 18.83 | $18.83 | 71135 |
| 2023-05-30 | 18.82 | $18.88 | 80515 |
| 2023-05-26 | 18.80 | $18.94 | 62900 |
| 2023-05-25 | 18.75 | $18.64 | 62550 |
| 2023-05-24 | 18.79 | $18.60 | 65650 |
| 2023-05-23 | 18.86 | $18.78 | 57715 |
| 2023-05-22 | 18.87 | $18.82 | 75850 |
| 2023-05-19 | 18.88 | $18.92 | 127286 |
| 2023-05-18 | 18.86 | $18.84 | 46665 |
| 2023-05-17 | 18.86 | $18.98 | 88975 |
| 2023-05-16 | 18.82 | $18.70 | 34019 |
| 2023-05-15 | 18.85 | $18.90 | 52808 |
| 2023-05-12 | 18.83 | $18.70 | 32245 |
| 2023-05-11 | 18.87 | $18.72 | 33105 |
| 2023-05-10 | 18.90 | $18.86 | 57809 |
| 2023-05-09 | 18.91 | $18.74 | 56150 |
| 2023-05-08 | 18.95 | $18.78 | 83705 |
| 2023-05-05 | 18.98 | $18.84 | 63014 |
| 2023-05-04 | 19.00 | $18.74 | 67453 |
| 2023-05-03 | 19.06 | $18.74 | 50469 |
| 2023-05-02 | 19.13 | $18.84 | 106700 |
| 2023-05-01 | 19.18 | $19.02 | 76412 |
| 2023-04-28 | 19.18 | $19.30 | 66373 |
| 2023-04-27 | 19.09 | $19.20 | 80250 |
| 2023-04-26 | 19.01 | $19.02 | 61206 |
| 2023-04-25 | 18.97 | $18.82 | 42599 |
| 2023-04-24 | 18.98 | $18.98 | 73681 |
| 2023-04-21 | 18.95 | $18.92 | 71500 |
| 2023-04-20 | 18.92 | $18.94 | 71550 |
| 2023-04-19 | 18.87 | $19.06 | 92523 |
| 2023-04-18 | 18.78 | $19.02 | 59050 |
| 2023-04-17 | 18.68 | $19.12 | 84096 |
| 2023-04-14 | 18.53 | $18.78 | 137426 |
| 2023-04-13 | 18.46 | $18.86 | 68246 |
| 2023-04-12 | 18.35 | $18.44 | 67080 |
| 2023-04-11 | 18.34 | $18.40 | 49166 |
| 2023-04-10 | 18.36 | $18.42 | 55028 |
| 2023-04-06 | 18.37 | $18.48 | 41029 |
| 2023-04-05 | 18.38 | $18.60 | 43763 |
| 2023-04-04 | 18.35 | $18.76 | 64806 |
| 2023-04-03 | 18.26 | $18.66 | 113478 |
| 2023-03-31 | 18.20 | $18.80 | 70307 |
| 2023-03-30 | 18.09 | $18.58 | 48700 |
| 2023-03-29 | 18.03 | $18.70 | 47443 |
| 2023-03-28 | 17.93 | $18.48 | 31250 |
| 2023-03-27 | 17.88 | $18.40 | 52900 |
| 2023-03-24 | 17.86 | $18.26 | 62950 |
| 2023-03-23 | 17.90 | $18.00 | 68010 |
| 2023-03-22 | 18.03 | $18.14 | 48253 |
| 2023-03-21 | 18.17 | $18.58 | 61927 |
| 2023-03-20 | 18.20 | $18.20 | 73000 |
| 2023-03-17 | 18.38 | $18.28 | 73862 |
| 2023-03-16 | 18.58 | $18.80 | 119572 |
| 2023-03-15 | 18.67 | $18.46 | 104722 |
| 2023-03-14 | 18.89 | $18.78 | 90816 |
| 2023-03-13 | 19.08 | $18.38 | 150350 |
| 2023-03-10 | 19.45 | $18.62 | 158005 |
| 2023-03-09 | 19.82 | $19.46 | 101629 |
| 2023-03-08 | 20.02 | $20.04 | 50670 |
| 2023-03-07 | 20.08 | $20.04 | 44110 |
| 2023-03-06 | 20.15 | $20.14 | 76174 |
| 2023-03-03 | 20.22 | $20.22 | 59700 |
| 2023-03-02 | 20.27 | $20.12 | 50203 |
| 2023-03-01 | 20.37 | $20.10 | 65350 |
| 2023-02-28 | 20.51 | $20.24 | 64196 |
| 2023-02-27 | 20.63 | $20.30 | 79600 |
| 2023-02-24 | 20.75 | $20.34 | 45416 |
| 2023-02-23 | 20.90 | $20.50 | 48032 |
| 2023-02-22 | 21.02 | $20.38 | 75203 |
| 2023-02-21 | 21.20 | $20.54 | 77304 |
| 2023-02-17 | 21.37 | $20.94 | 84605 |
| 2023-02-16 | 21.44 | $21.00 | 61555 |
| 2023-02-15 | 21.50 | $21.28 | 102434 |
| 2023-02-14 | 21.48 | $21.36 | 55109 |
| 2023-02-13 | 21.43 | $21.32 | 62196 |
| 2023-02-10 | 21.37 | $21.26 | 45150 |
| 2023-02-09 | 21.30 | $21.16 | 71461 |
| 2023-02-08 | 21.25 | $21.42 | 70074 |
| 2023-02-07 | 21.09 | $21.70 | 153144 |
| 2023-02-06 | 20.80 | $20.72 | 78288 |
| 2023-02-03 | 20.76 | $20.90 | 68079 |
| 2023-02-02 | 20.65 | $20.78 | 85924 |
| 2023-02-01 | 20.54 | $20.66 | 93259 |
| 2023-01-31 | 20.44 | $20.66 | 93173 |
| 2023-01-30 | 20.32 | $20.22 | 54592 |
| 2023-01-27 | 20.31 | $20.12 | 60546 |
| 2023-01-26 | 20.32 | $20.14 | 86828 |
| 2023-01-25 | 20.32 | $20.18 | 55600 |
| 2023-01-24 | 20.31 | $20.16 | 49321 |
| 2023-01-23 | 20.30 | $20.32 | 111057 |
| 2023-01-20 | 20.23 | $20.18 | 56911 |
| 2023-01-19 | 20.18 | $20.04 | 66776 |
| 2023-01-18 | 20.17 | $20.28 | 128824 |
| 2023-01-17 | 20.07 | $20.34 | 129254 |
| 2023-01-13 | 19.93 | $20.30 | 96332 |
| 2023-01-12 | 19.77 | $20.36 | 85221 |
| 2023-01-11 | 19.56 | $20.04 | 105917 |
| 2023-01-10 | 19.39 | $19.80 | 35666 |
| 2023-01-09 | 19.27 | $19.68 | 72111 |
| 2023-01-06 | 19.16 | $19.46 | 26907 |
| 2023-01-05 | 19.10 | $19.26 | 73568 |
| 2023-01-04 | 19.09 | $19.64 | 48778 |
| 2023-01-03 | 18.96 | $19.50 | 74471 |
| 2022-12-30 | 18.86 | $19.24 | 66466 |
| 2022-12-29 | 18.81 | $19.26 | 50500 |
| 2022-12-28 | 18.76 | $18.92 | 47424 |
| 2022-12-27 | 18.81 | $19.08 | 74085 |
| 2022-12-23 | 18.83 | $19.16 | 59229 |
| 2022-12-22 | 18.83 | $18.82 | 78350 |
| 2022-12-21 | 18.95 | $18.94 | 45967 |
| 2022-12-20 | 19.07 | $18.58 | 109800 |
| 2022-12-19 | 19.32 | $18.96 | 65100 |
| 2022-12-16 | 19.52 | $19.22 | 91127 |
| 2022-12-15 | 19.69 | $19.60 | 44984 |
| 2022-12-14 | 19.77 | $19.64 | 37900 |
| 2022-12-13 | 19.86 | $19.68 | 66250 |
| 2022-12-12 | 19.95 | $19.76 | 43300 |
| 2022-12-09 | 20.04 | $19.86 | 39831 |
| 2022-12-08 | 20.13 | $19.74 | 53160 |
| 2022-12-07 | 20.26 | $19.74 | 40500 |
| 2022-12-06 | 20.42 | $19.68 | 69100 |
| 2022-12-05 | 20.64 | $19.94 | 62664 |
| 2022-12-02 | 20.81 | $20.44 | 153301 |
| 2022-12-01 | 20.86 | $20.24 | 69946 |
| 2022-11-30 | 20.98 | $20.44 | 82735 |
| 2022-11-29 | 21.05 | $20.40 | 76026 |
| 2022-11-28 | 21.13 | $20.44 | 68201 |
| 2022-11-25 | 21.21 | $20.89 | 62756 |
| 2022-11-23 | 21.16 | $20.68 | 79250 |
| 2022-11-22 | 21.15 | $20.76 | 54600 |
| 2022-11-21 | 21.09 | $20.60 | 57150 |
| 2022-11-18 | 21.07 | $20.72 | 63950 |
| 2022-11-17 | 20.98 | $21.08 | 47106 |
| 2022-11-16 | 20.75 | $20.98 | 78633 |
| 2022-11-15 | 20.48 | $21.04 | 135016 |
| 2022-11-14 | 20.13 | $20.08 | 104568 |
| 2022-11-11 | 19.99 | $20.08 | 57771 |
| 2022-11-10 | 19.82 | $19.82 | 81974 |
| 2022-11-09 | 19.68 | $19.52 | 69068 |
| 2022-11-08 | 19.59 | $19.64 | 73559 |
| 2022-11-07 | 19.44 | $19.78 | 97052 |
| 2022-11-04 | 19.20 | $19.08 | 96100 |
| 2022-11-03 | 19.12 | $18.82 | 68883 |
| 2022-11-02 | 19.11 | $18.80 | 75049 |
| 2022-11-01 | 19.08 | $18.98 | 44105 |
| 2022-10-31 | 19.00 | $18.90 | 89981 |
| 2022-10-28 | 18.91 | $19.10 | 86100 |
| 2022-10-27 | 18.73 | $18.72 | 70704 |
| 2022-10-26 | 18.63 | $18.96 | 49698 |
| 2022-10-25 | 18.43 | $19.06 | 63450 |
| 2022-10-24 | 18.14 | $18.52 | 69580 |
| 2022-10-21 | 17.97 | $18.28 | 48124 |
| 2022-10-20 | 17.83 | $18.14 | 51850 |
| 2022-10-19 | 17.71 | $18.42 | 78700 |
| 2022-10-18 | 17.48 | $18.44 | 59600 |
| 2022-10-17 | 17.19 | $18.20 | 64379 |
| 2022-10-14 | 16.92 | $17.66 | 49113 |
| 2022-10-13 | 16.77 | $17.56 | 68900 |
| 2022-10-12 | 16.63 | $17.10 | 84654 |
| 2022-10-11 | 16.62 | $16.66 | 62100 |
| 2022-10-10 | 16.76 | $16.82 | 62961 |
| 2022-10-07 | 16.90 | $17.06 | 60623 |
| 2022-10-06 | 16.99 | $17.44 | 37817 |
| 2022-10-05 | 17.01 | $17.78 | 46955 |
| 2022-10-04 | 16.93 | $18.14 | 92752 |
| 2022-10-03 | 16.73 | $17.04 | 99226 |
| 2022-09-30 | 16.86 | $16.98 | 111760 |
| 2022-09-29 | 17.05 | $16.78 | 103326 |
| 2022-09-28 | 17.37 | $17.50 | 80654 |
| 2022-09-27 | 17.54 | $16.88 | 97673 |
| 2022-09-26 | 17.96 | $16.78 | 141900 |
| 2022-09-23 | 18.52 | $17.68 | 139977 |
| 2022-09-22 | 18.93 | $18.54 | 95077 |
| 2022-09-21 | 19.16 | $18.92 | 83863 |
| 2022-09-20 | 19.33 | $19.22 | 66182 |
| 2022-09-19 | 19.45 | $19.58 | 56318 |
| 2022-09-16 | 19.49 | $19.42 | 88816 |
| 2022-09-15 | 19.60 | $19.62 | 50553 |
| 2022-09-14 | 19.67 | $19.78 | 56407 |
| 2022-09-13 | 19.71 | $19.74 | 61205 |
| 2022-09-12 | 19.78 | $20.14 | 76431 |
| 2022-09-09 | 19.74 | $20.10 | 50765 |
| 2022-09-08 | 19.72 | $20.00 | 41300 |
| 2022-09-07 | 19.73 | $19.90 | 48993 |
| 2022-09-06 | 19.78 | $19.54 | 95229 |
| 2022-09-02 | 19.97 | $19.86 | 45878 |
| 2022-09-01 | 20.10 | $19.96 | 100014 |
| 2022-08-31 | 20.23 | $20.14 | 53046 |
| 2022-08-30 | 20.34 | $19.96 | 64764 |
| 2022-08-29 | 20.54 | $20.24 | 55450 |
| 2022-08-26 | 20.69 | $20.40 | 48492 |
| 2022-08-25 | 20.84 | $20.70 | 45162 |
| 2022-08-24 | 20.92 | $20.68 | 60049 |
| 2022-08-23 | 21.03 | $20.50 | 92882 |
| 2022-08-22 | 21.22 | $20.76 | 81409 |
| 2022-08-19 | 21.37 | $21.16 | 80300 |
| 2022-08-18 | 21.43 | $21.32 | 68053 |
| 2022-08-17 | 21.44 | $21.36 | 54127 |
| 2022-08-16 | 21.45 | $21.48 | 54200 |
| 2022-08-15 | 21.42 | $21.50 | 93600 |
| 2022-08-12 | 21.37 | $21.38 | 50188 |
| 2022-08-11 | 21.35 | $21.24 | 59360 |
| 2022-08-10 | 21.37 | $21.28 | 88501 |
| 2022-08-09 | 21.38 | $21.06 | 39276 |
| 2022-08-08 | 21.46 | $21.16 | 59442 |
| 2022-08-05 | 21.52 | $21.24 | 43695 |
| 2022-08-04 | 21.57 | $21.02 | 78869 |
| 2022-08-03 | 21.70 | $21.20 | 58201 |
| 2022-08-02 | 21.79 | $21.12 | 57903 |
| 2022-08-01 | 21.92 | $21.46 | 91213 |
| 2022-07-29 | 21.97 | $21.62 | 84786 |
| 2022-07-28 | 21.97 | $21.32 | 106904 |
| 2022-07-27 | 22.06 | $21.98 | 56850 |
| 2022-07-26 | 21.95 | $21.90 | 61924 |
| 2022-07-25 | 21.83 | $21.70 | 82715 |
| 2022-07-22 | 21.75 | $21.74 | 39250 |
| 2022-07-21 | 21.63 | $21.72 | 48900 |
| 2022-07-20 | 21.48 | $21.86 | 87983 |
| 2022-07-19 | 21.25 | $21.76 | 68850 |
| 2022-07-18 | 21.00 | $21.24 | 65174 |
| 2022-07-15 | 20.85 | $21.20 | 42824 |
| 2022-07-14 | 20.68 | $20.64 | 40317 |
| 2022-07-13 | 20.66 | $20.84 | 116200 |
| 2022-07-12 | 20.56 | $20.96 | 78800 |
| 2022-07-11 | 20.41 | $21.26 | 108400 |
| 2022-07-08 | 20.13 | $20.76 | 37751 |
| 2022-07-07 | 19.95 | $20.82 | 56332 |
| 2022-07-06 | 19.72 | $20.26 | 43828 |
| 2022-07-05 | 19.62 | $20.28 | 119207 |
| 2022-07-01 | 19.51 | $20.46 | 88578 |
| 2022-06-30 | 19.33 | $20.18 | 86311 |
| 2022-06-29 | 19.20 | $19.86 | 57092 |
| 2022-06-28 | 19.17 | $20.10 | 61866 |
| 2022-06-27 | 19.07 | $20.16 | 91204 |
| 2022-06-24 | 18.94 | $19.52 | 69857 |
| 2022-06-23 | 19.01 | $19.02 | 117427 |
| 2022-06-22 | 19.27 | $19.24 | 77037 |
| 2022-06-21 | 19.54 | $19.56 | 127425 |
| 2022-06-17 | 19.78 | $19.54 | 527100 |
| 2022-06-16 | 20.10 | $19.18 | 217100 |
| 2022-06-15 | 20.62 | $20.24 | 154615 |
| 2022-06-14 | 20.94 | $19.76 | 275600 |
| 2022-06-13 | 21.48 | $20.02 | 312668 |
| 2022-06-10 | 22.08 | $21.96 | 128701 |
| 2022-06-09 | 22.19 | $21.90 | 82003 |
| 2022-06-08 | 22.36 | $22.14 | 67534 |
| 2022-06-07 | 22.49 | $22.50 | 91577 |
| 2022-06-06 | 22.54 | $22.72 | 46773 |
| 2022-06-03 | 22.53 | $22.62 | 85150 |
| 2022-06-02 | 22.56 | $22.94 | 52450 |
| 2022-06-01 | 22.50 | $22.94 | 57716 |
| 2022-05-31 | 22.44 | $22.94 | 70551 |
| 2022-05-27 | 22.36 | $23.02 | 51772 |
| 2022-05-26 | 22.25 | $22.62 | 92502 |
| 2022-05-25 | 22.25 | $22.44 | 71464 |
| 2022-05-24 | 22.32 | $22.02 | 85450 |
| 2022-05-23 | 22.54 | $22.62 | 69750 |
| 2022-05-20 | 22.63 | $22.08 | 74573 |
| 2022-05-19 | 22.91 | $21.84 | 149703 |
| 2022-05-18 | 23.34 | $23.84 | 103121 |
| 2022-05-17 | 23.24 | $23.84 | 61000 |
| 2022-05-16 | 23.11 | $23.52 | 68216 |
| 2022-05-13 | 23.07 | $23.12 | 60764 |
| 2022-05-12 | 23.14 | $22.60 | 93056 |
| 2022-05-11 | 23.40 | $23.14 | 95060 |
| 2022-05-10 | 23.56 | $23.22 | 67750 |
| 2022-05-09 | 23.72 | $23.24 | 76878 |
| 2022-05-06 | 23.91 | $24.16 | 53733 |
| 2022-05-05 | 23.86 | $23.82 | 86764 |
| 2022-05-04 | 23.90 | $24.78 | 118800 |
| 2022-05-03 | 23.65 | $23.60 | 72116 |
| 2022-05-02 | 23.72 | $22.86 | 114759 |
| 2022-04-29 | 24.03 | $23.30 | 62254 |
| 2022-04-28 | 24.28 | $23.82 | 54350 |
| 2022-04-27 | 24.42 | $23.84 | 85972 |
| 2022-04-26 | 24.58 | $23.52 | 87778 |
| 2022-04-25 | 24.86 | $24.38 | 85150 |
| 2022-04-22 | 24.93 | $24.30 | 81126 |
| 2022-04-21 | 25.03 | $24.90 | 70702 |
| 2022-04-20 | 24.96 | $25.32 | 90600 |
| 2022-04-19 | 24.73 | $25.26 | 123230 |
| 2022-04-18 | 24.45 | $24.78 | 108665 |
| 2022-04-14 | 24.26 | $24.42 | 60950 |
| 2022-04-13 | 24.14 | $24.26 | 62871 |
| 2022-04-12 | 24.04 | $23.82 | 79987 |
| 2022-04-11 | 24.04 | $23.80 | 57750 |
| 2022-04-08 | 24.05 | $23.88 | 47650 |
| 2022-04-07 | 24.03 | $23.80 | 43250 |
| 2022-04-06 | 24.02 | $23.84 | 43373 |
| 2022-04-05 | 23.99 | $23.74 | 51600 |
| 2022-04-04 | 23.98 | $23.68 | 56758 |
| 2022-04-01 | 23.98 | $23.76 | 38121 |
| 2022-03-31 | 23.94 | $23.58 | 62500 |
| 2022-03-30 | 23.95 | $23.40 | 45354 |
| 2022-03-29 | 24.00 | $23.82 | 72954 |
| 2022-03-28 | 23.93 | $23.52 | 59400 |
| 2022-03-25 | 23.92 | $23.70 | 92438 |
| 2022-03-24 | 23.84 | $23.54 | 53924 |
| 2022-03-23 | 23.79 | $23.64 | 67509 |
| 2022-03-22 | 23.68 | $24.02 | 70971 |
| 2022-03-21 | 23.42 | $24.10 | 147325 |
| 2022-03-18 | 23.06 | $23.36 | 201967 |
| 2022-03-17 | 22.86 | $24.00 | 112488 |
| 2022-03-16 | 22.41 | $23.22 | 99091 |
| 2022-03-15 | 22.10 | $22.76 | 91950 |
| 2022-03-14 | 21.86 | $22.88 | 170200 |
| 2022-03-11 | 21.54 | $21.96 | 49451 |
| 2022-03-10 | 21.44 | $21.64 | 57304 |
| 2022-03-09 | 21.43 | $21.72 | 59700 |
| 2022-03-08 | 21.39 | $21.22 | 61700 |
| 2022-03-07 | 21.50 | $21.18 | 52660 |
| 2022-03-04 | 21.66 | $21.74 | 37550 |
| 2022-03-03 | 21.68 | $21.96 | 44400 |
| 2022-03-02 | 21.63 | $21.70 | 38900 |
| 2022-03-01 | 21.66 | $21.38 | 60830 |
| 2022-02-28 | 21.81 | $21.64 | 64800 |
| 2022-02-25 | 21.90 | $21.72 | 44661 |
| 2022-02-24 | 21.99 | $21.42 | 102250 |
| 2022-02-23 | 22.20 | $21.26 | 52450 |
| 2022-02-22 | 22.51 | $21.74 | 92200 |
| 2022-02-18 | 22.73 | $22.44 | 49768 |
| 2022-02-17 | 22.77 | $22.52 | 48073 |
| 2022-02-16 | 22.80 | $22.82 | 73958 |
| 2022-02-15 | 22.73 | $22.58 | 37272 |
| 2022-02-14 | 22.72 | $22.48 | 64650 |
| 2022-02-11 | 22.73 | $22.68 | 55350 |
| 2022-02-10 | 22.68 | $22.84 | 50822 |
| 2022-02-09 | 22.57 | $22.84 | 58418 |
| 2022-02-08 | 22.43 | $22.96 | 44005 |
| 2022-02-07 | 22.22 | $22.98 | 86815 |
| 2022-02-04 | 21.95 | $22.50 | 48060 |
| 2022-02-03 | 21.78 | $22.64 | 63150 |
| 2022-02-02 | 21.54 | $22.12 | 63371 |
| 2022-02-01 | 21.41 | $22.18 | 107219 |
| 2022-01-31 | 21.23 | $21.92 | 78450 |
| 2022-01-28 | 21.11 | $21.18 | 50200 |
| 2022-01-27 | 21.20 | $21.06 | 47000 |
| 2022-01-26 | 21.36 | $21.14 | 71774 |
| 2022-01-25 | 21.54 | $21.12 | 90108 |
| 2022-01-24 | 21.77 | $20.60 | 253490 |
| 2022-01-21 | 22.22 | $21.40 | 138450 |
| 2022-01-20 | 22.52 | $22.08 | 52600 |
| 2022-01-19 | 22.68 | $22.62 | 61350 |
| 2022-01-18 | 22.69 | $22.72 | 75806 |
| 2022-01-14 | 22.68 | $22.56 | 84515 |
| 2022-01-13 | 22.71 | $22.86 | 59650 |
| 2022-01-12 | 22.66 | $22.94 | 39750 |
| 2022-01-11 | 22.57 | $22.68 | 38800 |
| 2022-01-10 | 22.54 | $22.49 | 64550 |
| 2022-01-07 | 22.58 | $22.52 | 25360 |
| 2022-01-06 | 22.61 | $22.44 | 61054 |
| 2022-01-05 | 22.67 | $22.58 | 42357 |
| 2022-01-04 | 22.70 | $22.80 | 137729 |
| 2022-01-03 | 22.68 | $23.04 | 91564 |
| 2021-12-31 | 22.57 | $23.18 | 53228 |
| 2021-12-30 | 22.39 | $22.90 | 33700 |
| 2021-12-29 | 22.28 | $23.08 | 87000 |
| 2021-12-28 | 22.08 | $22.54 | 59350 |
| 2021-12-27 | 22.01 | $22.52 | 47150 |
| 2021-12-23 | 21.95 | $22.30 | 54850 |
| 2021-12-22 | 21.95 | $21.98 | 52604 |
| 2021-12-21 | 22.06 | $22.04 | 74450 |
| 2021-12-20 | 22.18 | $21.48 | 241938 |
| 2021-12-17 | 22.52 | $22.46 | 51268 |
| 2021-12-16 | 22.62 | $22.70 | 67100 |
| 2021-12-15 | 22.67 | $22.66 | 40433 |
| 2021-12-14 | 22.76 | $22.50 | 59848 |
| 2021-12-13 | 22.91 | $22.82 | 49322 |
| 2021-12-10 | 23.01 | $23.02 | 27600 |
| 2021-12-09 | 23.06 | $23.04 | 42900 |
| 2021-12-08 | 23.13 | $23.04 | 43900 |
| 2021-12-07 | 23.21 | $22.98 | 52650 |
| 2021-12-06 | 23.33 | $23.10 | 96514 |
| 2021-12-03 | 23.44 | $23.22 | 43800 |
| 2021-12-02 | 23.54 | $23.26 | 51300 |
| 2021-12-01 | 23.65 | $22.98 | 71700 |
| 2021-11-30 | 23.87 | $23.24 | 122417 |
| 2021-11-29 | 24.05 | $23.58 | 88900 |
| 2021-11-26 | 24.17 | $23.80 | 64350 |
| 2021-11-24 | 24.23 | $24.24 | 35750 |
| 2021-11-23 | 24.17 | $24.30 | 121227 |
| 2021-11-22 | 24.07 | $23.54 | 72203 |
| 2021-11-19 | 24.18 | $23.80 | 65467 |
| 2021-11-18 | 24.23 | $24.16 | 61600 |
| 2021-11-17 | 24.16 | $24.70 | 131411 |
| 2021-11-16 | 23.91 | $24.60 | 202900 |
| 2021-11-15 | 23.63 | $23.52 | 52474 |
| 2021-11-12 | 23.63 | $23.52 | 38361 |
| 2021-11-11 | 23.63 | $23.64 | 28834 |
| 2021-11-10 | 23.58 | $23.48 | 33700 |
| 2021-11-09 | 23.57 | $23.50 | 44700 |
| 2021-11-08 | 23.54 | $23.76 | 61659 |
| 2021-11-05 | 23.43 | $23.54 | 40434 |
| 2021-11-04 | 23.36 | $23.32 | 56700 |
| 2021-11-03 | 23.34 | $23.26 | 50650 |
| 2021-11-02 | 23.34 | $23.22 | 47868 |
| 2021-11-01 | 23.34 | $23.26 | 85250 |
| 2021-10-29 | 23.33 | $23.54 | 78300 |
| 2021-10-28 | 23.22 | $23.30 | 65200 |
| 2021-10-27 | 23.17 | $23.00 | 60800 |
| 2021-10-26 | 23.19 | $22.98 | 40550 |
| 2021-10-25 | 23.23 | $23.10 | 51306 |
| 2021-10-22 | 23.23 | $23.24 | 39178 |
| 2021-10-21 | 23.19 | $23.18 | 36818 |
| 2021-10-20 | 23.16 | $23.44 | 54074 |
| 2021-10-19 | 23.03 | $23.44 | 65964 |
| 2021-10-18 | 22.87 | $23.26 | 74481 |
| 2021-10-15 | 22.74 | $22.86 | 49379 |
| 2021-10-14 | 22.71 | $22.76 | 57500 |
| 2021-10-13 | 22.70 | $22.66 | 54021 |
| 2021-10-12 | 22.71 | $22.66 | 69327 |
| 2021-10-11 | 22.74 | $22.76 | 66400 |
| 2021-10-08 | 22.74 | $22.74 | 36800 |
| 2021-10-07 | 22.74 | $22.84 | 36715 |
| 2021-10-06 | 22.72 | $22.84 | 34900 |
| 2021-10-05 | 22.69 | $22.84 | 30050 |
| 2021-10-04 | 22.66 | $22.78 | 58808 |
| 2021-10-01 | 22.64 | $22.94 | 46400 |
| 2021-09-30 | 22.57 | $22.60 | 88311 |
| 2021-09-29 | 22.59 | $22.60 | 42674 |
| 2021-09-28 | 22.62 | $22.50 | 69752 |
| 2021-09-27 | 22.69 | $22.78 | 47207 |
| 2021-09-24 | 22.69 | $22.70 | 54500 |
| 2021-09-23 | 22.72 | $22.80 | 47478 |
| 2021-09-22 | 22.72 | $22.82 | 56684 |
| 2021-09-21 | 22.72 | $22.66 | 81600 |
| 2021-09-20 | 22.77 | $22.46 | 128300 |
| 2021-09-17 | 22.90 | $23.08 | 76807 |
| 2021-09-16 | 22.86 | $23.04 | 54256 |
| 2021-09-15 | 22.83 | $23.20 | 77516 |
| 2021-09-14 | 22.74 | $22.72 | 61772 |
| 2021-09-13 | 22.79 | $22.74 | 52156 |
| 2021-09-10 | 22.84 | $22.50 | 64681 |
| 2021-09-09 | 22.98 | $22.70 | 67655 |
| 2021-09-08 | 23.09 | $22.82 | 46556 |
| 2021-09-07 | 23.19 | $22.82 | 90323 |
| 2021-09-03 | 23.31 | $23.24 | 55911 |
| 2021-09-02 | 23.32 | $23.30 | 47800 |
| 2021-09-01 | 23.32 | $23.28 | 74400 |
| 2021-08-31 | 23.32 | $23.44 | 62223 |
| 2021-08-30 | 23.26 | $23.28 | 76519 |
| 2021-08-27 | 23.25 | $23.44 | 45675 |
| 2021-08-26 | 23.18 | $23.04 | 53342 |
| 2021-08-25 | 23.22 | $23.20 | 46434 |
| 2021-08-24 | 23.23 | $23.10 | 37400 |
| 2021-08-23 | 23.26 | $22.94 | 82609 |
| 2021-08-20 | 23.35 | $23.06 | 88851 |
| 2021-08-19 | 23.41 | $22.46 | 138776 |
| 2021-08-18 | 23.69 | $23.60 | 156650 |
| 2021-08-17 | 23.65 | $23.76 | 83100 |
| 2021-08-16 | 23.55 | $23.74 | 55900 |
| 2021-08-13 | 23.44 | $23.58 | 94358 |
| 2021-08-12 | 23.34 | $23.40 | 33150 |
| 2021-08-11 | 23.28 | $23.30 | 55769 |
| 2021-08-10 | 23.24 | $23.34 | 41965 |
| 2021-08-09 | 23.17 | $23.32 | 73413 |
| 2021-08-06 | 23.09 | $23.56 | 77120 |
| 2021-08-05 | 22.92 | $23.12 | 53465 |
| 2021-08-04 | 22.85 | $22.88 | 49907 |
| 2021-08-03 | 22.84 | $23.00 | 54224 |
| 2021-08-02 | 22.79 | $22.92 | 72834 |
| 2021-07-30 | 22.75 | $22.82 | 59410 |
| 2021-07-29 | 22.74 | $22.78 | 47342 |
| 2021-07-28 | 22.75 | $22.74 | 37450 |
| 2021-07-27 | 22.76 | $22.70 | 40250 |
| 2021-07-26 | 22.80 | $22.76 | 76072 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
47.07
2026-07-22
Close Price
$19.13
Vol: 144214
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
17.49
Average
50.26
Maximum
79.51
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 47.07 | $19.13 | 144214 |
| 2026-07-21 | 51.80 | $19.53 | 179034 |
| 2026-07-20 | 53.45 | $19.66 | 223224 |
| 2026-07-17 | 56.77 | $19.91 | 184400 |
| 2026-07-16 | 60.94 | $20.20 | 118932 |
| 2026-07-15 | 58.23 | $19.93 | 218011 |
| 2026-07-14 | 56.85 | $19.80 | 156805 |
| 2026-07-13 | 57.13 | $19.82 | 141417 |
| 2026-07-10 | 56.43 | $19.75 | 175094 |
| 2026-07-09 | 52.89 | $19.41 | 127639 |
| 2026-07-08 | 52.78 | $19.40 | 130900 |
| 2026-07-07 | 52.37 | $19.36 | 111197 |
| 2026-07-06 | 56.34 | $19.70 | 148914 |
| 2026-07-02 | 54.81 | $19.54 | 124204 |
| 2026-07-01 | 56.70 | $19.70 | 186535 |
| 2026-06-30 | 54.07 | $19.42 | 199642 |
| 2026-06-29 | 54.40 | $19.45 | 215756 |
| 2026-06-26 | 49.53 | $18.96 | 129200 |
| 2026-06-25 | 47.12 | $18.74 | 159200 |
| 2026-06-24 | 45.08 | $18.56 | 141749 |
| 2026-06-23 | 47.20 | $18.78 | 152434 |
| 2026-06-22 | 43.54 | $18.46 | 204300 |
| 2026-06-18 | 45.70 | $18.69 | 303800 |
| 2026-06-17 | 48.17 | $18.94 | 255232 |
| 2026-06-16 | 51.78 | $19.28 | 180091 |
| 2026-06-15 | 50.00 | $19.11 | 184303 |
| 2026-06-12 | 53.07 | $19.39 | 154228 |
| 2026-06-11 | 54.19 | $19.49 | 112838 |
| 2026-06-10 | 53.92 | $19.46 | 161404 |
| 2026-06-09 | 50.78 | $19.13 | 118380 |
| 2026-06-08 | 48.98 | $18.95 | 174507 |
| 2026-06-05 | 51.36 | $19.19 | 125913 |
| 2026-06-04 | 55.17 | $19.55 | 130000 |
| 2026-06-03 | 48.86 | $18.92 | 134549 |
| 2026-06-02 | 55.32 | $19.47 | 110557 |
| 2026-06-01 | 56.35 | $19.55 | 133279 |
| 2026-05-29 | 54.54 | $19.37 | 215100 |
| 2026-05-28 | 54.34 | $19.35 | 163206 |
| 2026-05-27 | 54.34 | $19.35 | 186680 |
| 2026-05-26 | 52.16 | $19.12 | 251752 |
| 2026-05-22 | 50.50 | $18.95 | 198600 |
| 2026-05-21 | 52.54 | $19.15 | 147927 |
| 2026-05-20 | 50.35 | $18.92 | 136783 |
| 2026-05-19 | 51.03 | $18.99 | 290093 |
| 2026-05-18 | 52.47 | $19.14 | 185431 |
| 2026-05-15 | 53.14 | $19.21 | 104400 |
| 2026-05-14 | 54.46 | $19.35 | 125843 |
| 2026-05-13 | 53.52 | $19.23 | 139000 |
| 2026-05-12 | 57.25 | $19.63 | 149283 |
| 2026-05-11 | 55.25 | $19.36 | 168914 |
| 2026-05-08 | 61.41 | $19.97 | 149721 |
| 2026-05-07 | 61.63 | $19.99 | 281600 |
| 2026-05-06 | 55.93 | $19.21 | 246130 |
| 2026-05-05 | 58.80 | $19.48 | 115656 |
| 2026-05-04 | 57.89 | $19.36 | 157452 |
| 2026-05-01 | 57.14 | $19.26 | 192400 |
| 2026-04-30 | 54.36 | $18.90 | 158600 |
| 2026-04-29 | 50.17 | $18.41 | 154525 |
| 2026-04-28 | 52.60 | $18.67 | 136861 |
| 2026-04-27 | 50.32 | $18.41 | 209500 |
| 2026-04-24 | 49.51 | $18.32 | 211303 |
| 2026-04-23 | 49.51 | $18.32 | 341900 |
| 2026-04-22 | 54.44 | $18.88 | 250636 |
| 2026-04-21 | 53.34 | $18.74 | 153840 |
| 2026-04-20 | 57.09 | $19.14 | 220500 |
| 2026-04-17 | 57.87 | $19.22 | 201205 |
| 2026-04-16 | 55.43 | $18.88 | 136589 |
| 2026-04-15 | 57.57 | $19.11 | 195803 |
| 2026-04-14 | 53.49 | $18.56 | 210061 |
| 2026-04-13 | 49.18 | $18.05 | 159210 |
| 2026-04-10 | 45.21 | $17.63 | 251815 |
| 2026-04-09 | 43.31 | $17.44 | 547389 |
| 2026-04-08 | 52.41 | $18.44 | 244104 |
| 2026-04-07 | 51.64 | $18.36 | 176289 |
| 2026-04-06 | 51.45 | $18.34 | 164551 |
| 2026-04-02 | 47.18 | $17.90 | 226595 |
| 2026-04-01 | 42.60 | $17.48 | 192818 |
| 2026-03-31 | 41.10 | $17.35 | 194632 |
| 2026-03-30 | 39.00 | $17.17 | 193858 |
| 2026-03-27 | 30.95 | $16.55 | 279437 |
| 2026-03-26 | 35.14 | $17.14 | 191042 |
| 2026-03-25 | 37.00 | $17.37 | 188797 |
| 2026-03-24 | 33.51 | $17.13 | 254751 |
| 2026-03-23 | 37.82 | $17.65 | 396809 |
| 2026-03-20 | 36.63 | $17.57 | 575426 |
| 2026-03-19 | 41.75 | $18.11 | 327900 |
| 2026-03-18 | 40.58 | $18.03 | 223164 |
| 2026-03-17 | 40.58 | $18.03 | 283745 |
| 2026-03-16 | 37.31 | $17.80 | 245700 |
| 2026-03-13 | 32.90 | $17.51 | 311553 |
| 2026-03-12 | 34.08 | $17.66 | 200486 |
| 2026-03-11 | 36.84 | $17.99 | 152224 |
| 2026-03-10 | 37.63 | $18.08 | 134833 |
| 2026-03-09 | 35.13 | $17.91 | 246300 |
| 2026-03-06 | 37.13 | $18.15 | 200150 |
| 2026-03-05 | 38.78 | $18.34 | 236730 |
| 2026-03-04 | 41.26 | $18.61 | 126510 |
| 2026-03-03 | 40.04 | $18.52 | 185800 |
| 2026-03-02 | 39.25 | $18.46 | 208532 |
| 2026-02-27 | 35.74 | $18.20 | 298400 |
| 2026-02-26 | 40.05 | $18.71 | 201004 |
| 2026-02-25 | 36.93 | $18.49 | 198112 |
| 2026-02-24 | 31.22 | $18.12 | 196527 |
| 2026-02-23 | 30.90 | $18.10 | 183900 |
| 2026-02-20 | 33.02 | $18.39 | 271800 |
| 2026-02-19 | 31.32 | $18.28 | 255500 |
| 2026-02-18 | 33.61 | $18.59 | 215808 |
| 2026-02-17 | 32.70 | $18.53 | 246988 |
| 2026-02-13 | 32.77 | $18.54 | 233400 |
| 2026-02-12 | 34.47 | $18.78 | 149244 |
| 2026-02-11 | 34.83 | $18.83 | 290729 |
| 2026-02-10 | 35.75 | $18.96 | 236400 |
| 2026-02-09 | 35.00 | $18.90 | 243479 |
| 2026-02-06 | 35.79 | $19.02 | 413321 |
| 2026-02-05 | 37.54 | $19.28 | 377234 |
| 2026-02-04 | 47.35 | $20.44 | 233700 |
| 2026-02-03 | 42.15 | $20.02 | 224200 |
| 2026-02-02 | 44.75 | $20.28 | 194000 |
| 2026-01-30 | 48.35 | $20.61 | 142441 |
| 2026-01-29 | 49.14 | $20.68 | 119015 |
| 2026-01-28 | 45.88 | $20.41 | 167698 |
| 2026-01-27 | 47.82 | $20.59 | 138900 |
| 2026-01-26 | 45.88 | $20.43 | 189800 |
| 2026-01-23 | 48.00 | $20.63 | 170749 |
| 2026-01-22 | 53.25 | $21.08 | 116071 |
| 2026-01-21 | 53.03 | $21.06 | 185229 |
| 2026-01-20 | 50.41 | $20.82 | 239214 |
| 2026-01-16 | 53.99 | $21.12 | 129800 |
| 2026-01-15 | 55.35 | $21.23 | 111900 |
| 2026-01-14 | 54.56 | $21.15 | 225254 |
| 2026-01-13 | 50.01 | $20.72 | 154100 |
| 2026-01-12 | 53.56 | $21.02 | 113364 |
| 2026-01-09 | 52.38 | $20.91 | 136521 |
| 2026-01-08 | 51.21 | $20.80 | 141049 |
| 2026-01-07 | 43.49 | $20.16 | 359600 |
| 2026-01-06 | 53.09 | $20.93 | 145300 |
| 2026-01-05 | 51.91 | $20.84 | 148349 |
| 2026-01-02 | 49.92 | $20.69 | 146800 |
| 2025-12-31 | 49.52 | $20.66 | 141600 |
| 2025-12-30 | 49.13 | $20.63 | 183669 |
| 2025-12-29 | 43.87 | $20.24 | 323480 |
| 2025-12-26 | 47.20 | $20.52 | 147600 |
| 2025-12-24 | 44.93 | $20.36 | 94120 |
| 2025-12-23 | 40.85 | $20.09 | 360900 |
| 2025-12-22 | 44.19 | $20.38 | 175122 |
| 2025-12-19 | 47.50 | $20.64 | 228128 |
| 2025-12-18 | 50.10 | $20.83 | 195142 |
| 2025-12-17 | 53.79 | $21.08 | 157634 |
| 2025-12-16 | 53.79 | $21.08 | 110354 |
| 2025-12-15 | 54.36 | $21.12 | 133600 |
| 2025-12-12 | 59.36 | $21.45 | 107500 |
| 2025-12-11 | 58.81 | $21.40 | 107500 |
| 2025-12-10 | 58.96 | $21.41 | 115820 |
| 2025-12-09 | 58.96 | $21.41 | 112879 |
| 2025-12-08 | 57.29 | $21.24 | 106800 |
| 2025-12-05 | 56.90 | $21.20 | 116149 |
| 2025-12-04 | 56.52 | $21.16 | 99829 |
| 2025-12-03 | 57.00 | $21.20 | 107400 |
| 2025-12-02 | 54.54 | $20.93 | 94742 |
| 2025-12-01 | 53.98 | $20.87 | 184107 |
| 2025-11-28 | 58.02 | $21.23 | 93000 |
| 2025-11-26 | 57.00 | $21.11 | 176235 |
| 2025-11-25 | 55.46 | $20.93 | 248850 |
| 2025-11-24 | 51.91 | $20.54 | 186608 |
| 2025-11-21 | 49.66 | $20.31 | 220957 |
| 2025-11-20 | 48.06 | $20.15 | 288100 |
| 2025-11-19 | 49.56 | $20.31 | 648100 |
| 2025-11-18 | 44.96 | $19.86 | 432200 |
| 2025-11-17 | 30.37 | $18.77 | 304229 |
| 2025-11-14 | 34.61 | $19.30 | 247238 |
| 2025-11-13 | 35.68 | $19.42 | 179121 |
| 2025-11-12 | 34.88 | $19.37 | 153141 |
| 2025-11-11 | 35.13 | $19.40 | 115336 |
| 2025-11-10 | 34.84 | $19.38 | 139500 |
| 2025-11-07 | 31.45 | $19.15 | 120300 |
| 2025-11-06 | 31.15 | $19.13 | 144248 |
| 2025-11-05 | 31.28 | $19.15 | 202424 |
| 2025-11-04 | 31.46 | $19.18 | 172800 |
| 2025-11-03 | 32.50 | $19.35 | 224426 |
| 2025-10-31 | 32.68 | $19.38 | 172000 |
| 2025-10-30 | 29.85 | $19.15 | 238309 |
| 2025-10-29 | 31.43 | $19.44 | 211223 |
| 2025-10-28 | 33.46 | $19.79 | 201700 |
| 2025-10-27 | 31.17 | $19.60 | 342564 |
| 2025-10-24 | 31.49 | $19.66 | 256938 |
| 2025-10-23 | 31.81 | $19.72 | 387914 |
| 2025-10-22 | 27.43 | $19.34 | 180333 |
| 2025-10-21 | 28.15 | $19.50 | 267314 |
| 2025-10-20 | 23.47 | $19.11 | 377800 |
| 2025-10-17 | 24.12 | $19.28 | 513800 |
| 2025-10-16 | 24.16 | $19.29 | 346710 |
| 2025-10-15 | 25.84 | $19.73 | 277544 |
| 2025-10-14 | 27.44 | $20.12 | 143853 |
| 2025-10-13 | 27.60 | $20.16 | 249007 |
| 2025-10-10 | 17.49 | $19.31 | 439106 |
| 2025-10-09 | 18.68 | $19.72 | 565735 |
| 2025-10-08 | 21.36 | $20.51 | 246424 |
| 2025-10-07 | 21.88 | $20.65 | 369087 |
| 2025-10-06 | 23.08 | $20.96 | 379100 |
| 2025-10-03 | 24.75 | $21.36 | 227230 |
| 2025-10-02 | 26.66 | $21.78 | 130654 |
| 2025-10-01 | 24.14 | $21.59 | 237747 |
| 2025-09-30 | 25.36 | $21.87 | 218214 |
| 2025-09-29 | 24.45 | $21.80 | 274774 |
| 2025-09-26 | 26.27 | $22.22 | 190350 |
| 2025-09-25 | 27.48 | $22.48 | 158700 |
| 2025-09-24 | 25.99 | $22.36 | 253183 |
| 2025-09-23 | 28.49 | $22.90 | 150400 |
| 2025-09-22 | 28.88 | $22.98 | 228500 |
| 2025-09-19 | 32.24 | $23.62 | 198866 |
| 2025-09-18 | 31.65 | $23.57 | 143500 |
| 2025-09-17 | 28.45 | $23.30 | 211150 |
| 2025-09-16 | 23.95 | $22.94 | 235925 |
| 2025-09-15 | 25.07 | $23.21 | 259900 |
| 2025-09-12 | 26.38 | $23.51 | 295462 |
| 2025-09-11 | 26.78 | $23.60 | 219934 |
| 2025-09-10 | 21.66 | $23.19 | 806952 |
| 2025-09-09 | 23.40 | $23.65 | 931200 |
| 2025-09-08 | 39.03 | $26.06 | 61033 |
| 2025-09-05 | 38.87 | $26.05 | 77428 |
| 2025-09-04 | 40.49 | $26.21 | 56108 |
| 2025-09-03 | 37.22 | $26.00 | 71249 |
| 2025-09-02 | 38.56 | $26.14 | 105215 |
| 2025-08-29 | 41.40 | $26.42 | 83100 |
| 2025-08-28 | 39.90 | $26.32 | 100000 |
| 2025-08-27 | 39.16 | $26.27 | 81546 |
| 2025-08-26 | 39.91 | $26.35 | 84184 |
| 2025-08-25 | 37.06 | $26.15 | 137244 |
| 2025-08-22 | 40.04 | $26.48 | 146699 |
| 2025-08-21 | 41.08 | $26.59 | 75941 |
| 2025-08-20 | 40.81 | $26.57 | 88705 |
| 2025-08-19 | 42.84 | $26.79 | 115838 |
| 2025-08-18 | 44.17 | $26.93 | 130722 |
| 2025-08-15 | 44.73 | $26.99 | 77699 |
| 2025-08-14 | 47.21 | $27.25 | 61266 |
| 2025-08-13 | 49.00 | $27.43 | 78536 |
| 2025-08-12 | 47.85 | $27.32 | 88319 |
| 2025-08-11 | 46.29 | $27.17 | 72916 |
| 2025-08-08 | 47.74 | $27.33 | 164800 |
| 2025-08-07 | 45.51 | $27.11 | 67200 |
| 2025-08-06 | 47.62 | $27.35 | 83245 |
| 2025-08-05 | 40.78 | $26.72 | 97300 |
| 2025-08-04 | 42.36 | $26.91 | 76011 |
| 2025-08-01 | 45.55 | $27.27 | 101625 |
| 2025-07-31 | 48.64 | $27.59 | 75007 |
| 2025-07-30 | 51.21 | $27.84 | 78138 |
| 2025-07-29 | 54.27 | $28.12 | 71190 |
| 2025-07-28 | 54.94 | $28.18 | 94538 |
| 2025-07-25 | 60.87 | $28.68 | 67551 |
| 2025-07-24 | 60.22 | $28.60 | 64800 |
| 2025-07-23 | 63.63 | $28.87 | 87153 |
| 2025-07-22 | 62.20 | $28.68 | 53649 |
| 2025-07-21 | 60.00 | $28.40 | 105471 |
| 2025-07-18 | 66.42 | $28.89 | 93255 |
| 2025-07-17 | 70.99 | $29.20 | 98017 |
| 2025-07-16 | 69.10 | $28.91 | 84404 |
| 2025-07-15 | 66.69 | $28.57 | 121000 |
| 2025-07-14 | 70.87 | $28.84 | 76000 |
| 2025-07-11 | 68.65 | $28.52 | 60639 |
| 2025-07-10 | 67.17 | $28.32 | 72433 |
| 2025-07-09 | 64.12 | $27.94 | 55500 |
| 2025-07-08 | 63.86 | $27.91 | 92048 |
| 2025-07-07 | 62.70 | $27.77 | 97302 |
| 2025-07-03 | 60.99 | $27.57 | 40548 |
| 2025-07-02 | 59.59 | $27.41 | 72374 |
| 2025-07-01 | 56.22 | $27.05 | 75661 |
| 2025-06-30 | 55.44 | $26.97 | 119339 |
| 2025-06-27 | 53.05 | $26.73 | 78837 |
| 2025-06-26 | 49.50 | $26.40 | 79200 |
| 2025-06-25 | 49.82 | $26.43 | 68955 |
| 2025-06-24 | 51.21 | $26.56 | 57800 |
| 2025-06-23 | 49.57 | $26.40 | 94721 |
| 2025-06-20 | 50.89 | $26.53 | 126376 |
| 2025-06-18 | 54.83 | $26.90 | 67999 |
| 2025-06-17 | 52.37 | $26.64 | 62942 |
| 2025-06-16 | 51.00 | $26.50 | 77872 |
| 2025-06-13 | 53.07 | $26.70 | 49825 |
| 2025-06-12 | 57.86 | $27.13 | 67035 |
| 2025-06-11 | 57.00 | $27.03 | 71733 |
| 2025-06-10 | 56.67 | $26.99 | 60531 |
| 2025-06-09 | 55.43 | $26.84 | 106700 |
| 2025-06-06 | 56.14 | $26.91 | 61749 |
| 2025-06-05 | 52.95 | $26.52 | 57700 |
| 2025-06-04 | 53.81 | $26.61 | 77905 |
| 2025-06-03 | 53.00 | $26.51 | 63700 |
| 2025-06-02 | 52.21 | $26.41 | 80226 |
| 2025-05-30 | 54.66 | $26.69 | 81543 |
| 2025-05-29 | 53.85 | $26.58 | 102357 |
| 2025-05-28 | 53.85 | $26.58 | 69611 |
| 2025-05-27 | 54.33 | $26.64 | 142102 |
| 2025-05-23 | 50.81 | $26.13 | 91800 |
| 2025-05-22 | 51.18 | $26.18 | 95435 |
| 2025-05-21 | 50.91 | $26.14 | 106419 |
| 2025-05-20 | 58.32 | $27.11 | 178421 |
| 2025-05-19 | 59.68 | $27.27 | 138042 |
| 2025-05-16 | 57.44 | $26.89 | 68148 |
| 2025-05-15 | 55.84 | $26.63 | 70712 |
| 2025-05-14 | 54.28 | $26.38 | 74950 |
| 2025-05-13 | 55.02 | $26.48 | 77219 |
| 2025-05-12 | 51.15 | $25.87 | 101276 |
| 2025-05-09 | 45.79 | $25.13 | 70225 |
| 2025-05-08 | 44.21 | $24.93 | 169228 |
| 2025-05-07 | 45.92 | $25.20 | 111229 |
| 2025-05-06 | 46.30 | $25.26 | 118135 |
| 2025-05-05 | 46.85 | $25.35 | 98641 |
| 2025-05-02 | 47.15 | $25.40 | 78961 |
| 2025-05-01 | 43.71 | $24.89 | 55683 |
| 2025-04-30 | 44.03 | $24.95 | 72321 |
| 2025-04-29 | 46.45 | $25.40 | 96043 |
| 2025-04-28 | 47.50 | $25.59 | 79982 |
| 2025-04-25 | 46.47 | $25.42 | 70000 |
| 2025-04-24 | 45.64 | $25.28 | 74857 |
| 2025-04-23 | 43.06 | $24.85 | 78892 |
| 2025-04-22 | 40.82 | $24.49 | 68900 |
| 2025-04-21 | 37.31 | $23.95 | 108700 |
| 2025-04-17 | 41.51 | $24.92 | 107649 |
| 2025-04-16 | 39.23 | $24.58 | 121279 |
| 2025-04-15 | 40.06 | $24.77 | 133732 |
| 2025-04-14 | 38.43 | $24.52 | 133820 |
| 2025-04-11 | 35.99 | $24.15 | 102902 |
| 2025-04-10 | 33.14 | $23.73 | 176900 |
| 2025-04-09 | 37.03 | $24.77 | 295000 |
| 2025-04-08 | 23.49 | $23.12 | 191686 |
| 2025-04-07 | 22.92 | $23.06 | 440930 |
| 2025-04-04 | 28.03 | $24.60 | 404431 |
| 2025-04-03 | 42.20 | $27.04 | 93962 |
| 2025-04-02 | 47.64 | $27.62 | 61800 |
| 2025-04-01 | 47.53 | $27.61 | 52301 |
| 2025-03-31 | 45.90 | $27.46 | 118037 |
| 2025-03-28 | 47.20 | $27.60 | 65889 |
| 2025-03-27 | 48.70 | $27.76 | 51329 |
| 2025-03-26 | 48.31 | $27.72 | 34120 |
| 2025-03-25 | 48.75 | $27.77 | 62126 |
| 2025-03-24 | 46.24 | $27.50 | 62073 |
| 2025-03-21 | 44.61 | $27.33 | 88200 |
| 2025-03-20 | 45.53 | $27.45 | 74378 |
| 2025-03-19 | 45.36 | $27.43 | 80000 |
| 2025-03-18 | 45.01 | $27.39 | 99319 |
| 2025-03-17 | 43.50 | $27.21 | 124204 |
| 2025-03-14 | 41.10 | $26.93 | 90530 |
| 2025-03-13 | 36.53 | $26.43 | 80200 |
| 2025-03-12 | 38.82 | $26.83 | 81400 |
| 2025-03-11 | 38.17 | $26.76 | 174739 |
| 2025-03-10 | 41.49 | $27.32 | 123100 |
| 2025-03-07 | 44.44 | $27.77 | 97400 |
| 2025-03-06 | 38.33 | $27.11 | 109071 |
| 2025-03-05 | 40.72 | $27.48 | 123826 |
| 2025-03-04 | 44.49 | $28.01 | 132900 |
| 2025-03-03 | 48.69 | $28.53 | 117257 |
| 2025-02-28 | 51.81 | $28.88 | 86818 |
| 2025-02-27 | 45.76 | $28.24 | 90309 |
| 2025-02-26 | 47.81 | $28.47 | 68674 |
| 2025-02-25 | 47.03 | $28.39 | 78511 |
| 2025-02-24 | 46.55 | $28.34 | 88506 |
| 2025-02-21 | 50.43 | $28.79 | 66970 |
| 2025-02-20 | 52.46 | $29.01 | 75209 |
| 2025-02-19 | 54.75 | $29.25 | 99105 |
| 2025-02-18 | 55.71 | $29.35 | 149455 |
| 2025-02-14 | 54.73 | $29.22 | 78626 |
| 2025-02-13 | 47.80 | $28.40 | 105900 |
| 2025-02-12 | 46.08 | $28.22 | 158518 |
| 2025-02-11 | 44.83 | $28.09 | 138126 |
| 2025-02-10 | 49.80 | $28.68 | 98382 |
| 2025-02-07 | 51.55 | $28.87 | 84700 |
| 2025-02-06 | 51.03 | $28.81 | 129425 |
| 2025-02-05 | 54.13 | $29.15 | 106142 |
| 2025-02-04 | 55.26 | $29.27 | 69957 |
| 2025-02-03 | 57.05 | $29.46 | 142983 |
| 2025-01-31 | 60.05 | $29.77 | 100807 |
| 2025-01-30 | 59.53 | $29.69 | 118153 |
| 2025-01-29 | 56.19 | $29.20 | 176707 |
| 2025-01-28 | 68.05 | $30.29 | 109353 |
| 2025-01-27 | 66.19 | $29.99 | 140600 |
| 2025-01-24 | 67.82 | $30.12 | 100432 |
| 2025-01-23 | 68.68 | $30.19 | 128200 |
| 2025-01-22 | 68.41 | $30.14 | 88600 |
| 2025-01-21 | 69.80 | $30.26 | 167900 |
| 2025-01-17 | 67.39 | $29.80 | 83638 |
| 2025-01-16 | 67.11 | $29.75 | 125800 |
| 2025-01-15 | 63.54 | $29.13 | 110827 |
| 2025-01-14 | 59.49 | $28.53 | 97751 |
| 2025-01-13 | 54.80 | $27.94 | 158600 |
| 2025-01-10 | 58.74 | $28.30 | 92294 |
| 2025-01-08 | 64.90 | $28.80 | 99322 |
| 2025-01-07 | 63.75 | $28.64 | 78509 |
| 2025-01-06 | 68.28 | $28.98 | 138314 |
| 2025-01-03 | 69.67 | $29.08 | 129332 |
| 2025-01-02 | 69.80 | $29.09 | 150144 |
| 2024-12-31 | 65.71 | $28.44 | 130700 |
| 2024-12-30 | 64.88 | $28.32 | 131000 |
| 2024-12-27 | 63.47 | $28.12 | 108149 |
| 2024-12-26 | 62.33 | $27.96 | 98434 |
| 2024-12-24 | 61.83 | $27.89 | 72106 |
| 2024-12-23 | 60.70 | $27.73 | 108641 |
| 2024-12-20 | 58.13 | $27.38 | 236258 |
| 2024-12-19 | 61.06 | $27.65 | 141350 |
| 2024-12-18 | 58.95 | $27.36 | 176235 |
| 2024-12-17 | 64.69 | $27.86 | 132749 |
| 2024-12-16 | 61.86 | $27.46 | 141342 |
| 2024-12-13 | 67.50 | $27.90 | 154800 |
| 2024-12-12 | 65.03 | $27.54 | 116649 |
| 2024-12-11 | 64.95 | $27.53 | 117300 |
| 2024-12-10 | 63.27 | $27.29 | 96500 |
| 2024-12-09 | 62.77 | $27.22 | 123600 |
| 2024-12-06 | 62.21 | $27.14 | 81700 |
| 2024-12-05 | 60.68 | $26.92 | 112920 |
| 2024-12-04 | 58.19 | $26.58 | 217258 |
| 2024-12-03 | 67.64 | $27.37 | 142606 |
| 2024-12-02 | 74.32 | $27.83 | 134246 |
| 2024-11-29 | 75.24 | $27.89 | 101300 |
| 2024-11-27 | 74.12 | $27.67 | 120465 |
| 2024-11-26 | 72.06 | $27.29 | 98776 |
| 2024-11-25 | 72.06 | $27.29 | 101249 |
| 2024-11-22 | 68.60 | $26.71 | 130200 |
| 2024-11-21 | 67.28 | $26.51 | 85700 |
| 2024-11-20 | 64.88 | $26.17 | 174100 |
| 2024-11-19 | 74.30 | $26.79 | 162627 |
| 2024-11-18 | 72.85 | $26.55 | 282500 |
| 2024-11-15 | 68.57 | $25.94 | 133229 |
| 2024-11-14 | 65.34 | $25.56 | 238135 |
| 2024-11-13 | 67.42 | $25.68 | 176549 |
| 2024-11-12 | 65.32 | $25.44 | 105281 |
| 2024-11-11 | 68.10 | $25.60 | 97955 |
| 2024-11-08 | 64.81 | $25.23 | 115444 |
| 2024-11-07 | 61.45 | $24.90 | 123320 |
| 2024-11-06 | 56.95 | $24.52 | 130911 |
| 2024-11-05 | 50.27 | $24.06 | 80700 |
| 2024-11-04 | 49.13 | $23.99 | 132400 |
| 2024-11-01 | 51.71 | $24.15 | 98318 |
| 2024-10-31 | 53.20 | $24.24 | 99600 |
| 2024-10-30 | 52.62 | $24.20 | 101985 |
| 2024-10-29 | 52.62 | $24.20 | 89586 |
| 2024-10-28 | 55.88 | $24.41 | 77243 |
| 2024-10-25 | 52.84 | $24.18 | 78200 |
| 2024-10-24 | 55.20 | $24.33 | 106020 |
| 2024-10-23 | 54.56 | $24.28 | 121122 |
| 2024-10-22 | 60.49 | $24.64 | 156960 |
| 2024-10-21 | 73.82 | $25.27 | 274170 |
| 2024-10-18 | 70.26 | $24.91 | 104202 |
| 2024-10-17 | 72.61 | $25.00 | 94506 |
| 2024-10-16 | 71.50 | $24.89 | 114052 |
| 2024-10-15 | 68.90 | $24.65 | 97734 |
| 2024-10-14 | 66.75 | $24.47 | 88524 |
| 2024-10-11 | 66.75 | $24.47 | 83989 |
| 2024-10-10 | 66.51 | $24.45 | 65100 |
| 2024-10-09 | 66.96 | $24.47 | 114081 |
| 2024-10-08 | 62.13 | $24.07 | 79777 |
| 2024-10-07 | 63.23 | $24.12 | 74429 |
| 2024-10-04 | 63.66 | $24.14 | 54256 |
| 2024-10-03 | 61.56 | $23.97 | 63613 |
| 2024-10-02 | 61.31 | $23.95 | 73600 |
| 2024-10-01 | 61.69 | $23.97 | 132209 |
| 2024-09-30 | 63.18 | $24.05 | 149600 |
| 2024-09-27 | 64.85 | $24.14 | 199243 |
| 2024-09-26 | 58.60 | $23.60 | 104356 |
| 2024-09-25 | 55.09 | $23.35 | 60154 |
| 2024-09-24 | 57.12 | $23.46 | 111316 |
| 2024-09-23 | 55.27 | $23.33 | 132449 |
| 2024-09-20 | 57.63 | $23.46 | 757731 |
| 2024-09-19 | 58.36 | $23.50 | 228000 |
| 2024-09-18 | 55.13 | $23.26 | 161537 |
| 2024-09-17 | 55.30 | $23.27 | 114007 |
| 2024-09-16 | 56.29 | $23.33 | 159800 |
| 2024-09-13 | 52.38 | $23.04 | 87825 |
| 2024-09-12 | 51.53 | $22.98 | 98635 |
| 2024-09-11 | 48.47 | $22.77 | 61810 |
| 2024-09-10 | 48.03 | $22.74 | 72909 |
| 2024-09-09 | 45.34 | $22.56 | 73852 |
| 2024-09-06 | 45.19 | $22.55 | 99800 |
| 2024-09-05 | 45.66 | $22.59 | 58006 |
| 2024-09-04 | 44.97 | $22.54 | 81149 |
| 2024-09-03 | 46.54 | $22.68 | 103300 |
| 2024-08-30 | 47.10 | $22.73 | 111351 |
| 2024-08-29 | 45.99 | $22.64 | 107026 |
| 2024-08-28 | 45.02 | $22.56 | 104091 |
| 2024-08-27 | 47.67 | $22.82 | 114725 |
| 2024-08-26 | 46.87 | $22.75 | 95500 |
| 2024-08-23 | 46.09 | $22.68 | 107415 |
| 2024-08-22 | 45.43 | $22.62 | 97042 |
| 2024-08-21 | 44.26 | $22.51 | 195700 |
| 2024-08-20 | 50.24 | $23.15 | 118775 |
| 2024-08-19 | 51.06 | $23.23 | 180005 |
| 2024-08-16 | 51.06 | $23.23 | 105400 |
| 2024-08-15 | 48.40 | $22.95 | 79780 |
| 2024-08-14 | 45.80 | $22.69 | 108800 |
| 2024-08-13 | 43.30 | $22.45 | 111200 |
| 2024-08-12 | 44.44 | $22.59 | 100751 |
| 2024-08-09 | 45.83 | $22.76 | 123957 |
| 2024-08-08 | 43.97 | $22.57 | 112138 |
| 2024-08-07 | 41.03 | $22.28 | 254700 |
| 2024-08-06 | 44.06 | $22.68 | 146700 |
| 2024-08-05 | 34.28 | $21.83 | 310225 |
| 2024-08-02 | 44.55 | $23.01 | 167000 |
| 2024-08-01 | 54.06 | $23.74 | 73500 |
| 2024-07-31 | 56.58 | $23.90 | 123408 |
| 2024-07-30 | 57.54 | $23.96 | 75300 |
| 2024-07-29 | 55.27 | $23.77 | 78500 |
| 2024-07-26 | 59.05 | $24.01 | 92300 |
| 2024-07-25 | 56.58 | $23.80 | 79025 |
| 2024-07-24 | 55.23 | $23.69 | 87254 |
| 2024-07-23 | 60.58 | $24.02 | 68000 |
| 2024-07-22 | 62.86 | $24.15 | 104027 |
| 2024-07-19 | 58.15 | $23.74 | 79581 |
| 2024-07-18 | 62.37 | $23.97 | 85243 |
| 2024-07-17 | 65.10 | $24.11 | 116631 |
| 2024-07-16 | 65.69 | $24.14 | 147149 |
| 2024-07-15 | 71.39 | $24.42 | 143416 |
| 2024-07-12 | 75.15 | $24.59 | 135000 |
| 2024-07-11 | 72.20 | $24.23 | 129686 |
| 2024-07-10 | 70.04 | $24.00 | 88629 |
| 2024-07-09 | 68.43 | $23.84 | 109981 |
| 2024-07-08 | 72.87 | $24.03 | 139347 |
| 2024-07-05 | 69.83 | $23.72 | 89934 |
| 2024-07-03 | 69.52 | $23.69 | 100500 |
| 2024-07-02 | 68.70 | $23.61 | 98100 |
| 2024-07-01 | 66.78 | $23.43 | 86422 |
| 2024-06-28 | 64.97 | $23.27 | 74400 |
| 2024-06-27 | 63.43 | $23.14 | 110852 |
| 2024-06-26 | 61.44 | $22.98 | 88217 |
| 2024-06-25 | 58.93 | $22.79 | 84700 |
| 2024-06-24 | 60.51 | $22.87 | 71632 |
| 2024-06-21 | 55.09 | $22.49 | 77100 |
| 2024-06-20 | 57.66 | $22.62 | 83300 |
| 2024-06-18 | 57.52 | $22.61 | 83978 |
| 2024-06-17 | 63.97 | $22.92 | 167824 |
| 2024-06-14 | 62.55 | $22.81 | 71652 |
| 2024-06-13 | 62.55 | $22.81 | 93660 |
| 2024-06-12 | 62.96 | $22.83 | 90100 |
| 2024-06-11 | 60.00 | $22.59 | 83823 |
| 2024-06-10 | 59.87 | $22.58 | 76734 |
| 2024-06-07 | 62.70 | $22.73 | 83532 |
| 2024-06-06 | 63.66 | $22.78 | 86845 |
| 2024-06-05 | 61.66 | $22.60 | 105028 |
| 2024-06-04 | 59.05 | $22.38 | 117958 |
| 2024-06-03 | 64.56 | $22.67 | 114500 |
| 2024-05-31 | 61.37 | $22.40 | 99388 |
| 2024-05-30 | 60.50 | $22.33 | 111799 |
| 2024-05-29 | 58.32 | $22.16 | 63739 |
| 2024-05-28 | 59.61 | $22.23 | 87942 |
| 2024-05-24 | 60.51 | $22.28 | 74400 |
| 2024-05-23 | 57.31 | $22.02 | 75900 |
| 2024-05-22 | 58.35 | $22.08 | 107941 |
| 2024-05-21 | 62.65 | $22.32 | 90500 |
| 2024-05-20 | 61.53 | $22.22 | 107100 |
| 2024-05-17 | 60.63 | $22.14 | 106000 |
| 2024-05-16 | 59.96 | $22.08 | 153827 |
| 2024-05-15 | 63.91 | $22.31 | 146920 |
| 2024-05-14 | 65.15 | $22.38 | 154417 |
| 2024-05-13 | 64.49 | $22.31 | 85147 |
| 2024-05-10 | 63.18 | $22.17 | 100859 |
| 2024-05-09 | 63.66 | $22.20 | 116740 |
| 2024-05-08 | 62.02 | $22.02 | 93300 |
| 2024-05-07 | 62.47 | $22.05 | 185348 |
| 2024-05-06 | 59.31 | $21.71 | 121300 |
| 2024-05-03 | 56.44 | $21.43 | 118047 |
| 2024-05-02 | 54.37 | $21.24 | 270264 |
| 2024-05-01 | 62.21 | $21.77 | 102301 |
| 2024-04-30 | 58.45 | $21.42 | 114700 |
| 2024-04-29 | 61.97 | $21.63 | 104433 |
| 2024-04-26 | 60.01 | $21.45 | 114400 |
| 2024-04-25 | 57.35 | $21.22 | 81441 |
| 2024-04-24 | 57.66 | $21.24 | 98710 |
| 2024-04-23 | 58.43 | $21.29 | 110268 |
| 2024-04-22 | 57.57 | $21.21 | 132100 |
| 2024-04-19 | 55.84 | $21.05 | 134425 |
| 2024-04-18 | 51.35 | $20.67 | 131600 |
| 2024-04-17 | 50.73 | $20.62 | 220309 |
| 2024-04-16 | 48.72 | $20.46 | 104671 |
| 2024-04-15 | 47.97 | $20.40 | 157083 |
| 2024-04-12 | 46.86 | $20.31 | 125284 |
| 2024-04-11 | 50.88 | $20.66 | 125945 |
| 2024-04-10 | 50.18 | $20.60 | 182349 |
| 2024-04-09 | 48.33 | $20.44 | 126309 |
| 2024-04-08 | 44.39 | $20.12 | 301817 |
| 2024-04-05 | 40.92 | $19.86 | 317700 |
| 2024-04-04 | 37.19 | $19.60 | 327200 |
| 2024-04-03 | 39.37 | $19.84 | 453096 |
| 2024-04-02 | 42.52 | $20.16 | 563251 |
| 2024-04-01 | 55.45 | $21.14 | 120823 |
| 2024-03-28 | 61.23 | $21.46 | 122950 |
| 2024-03-27 | 57.55 | $21.18 | 112654 |
| 2024-03-26 | 52.68 | $20.86 | 66150 |
| 2024-03-25 | 52.68 | $20.86 | 77089 |
| 2024-03-22 | 50.10 | $20.70 | 96600 |
| 2024-03-21 | 53.20 | $20.88 | 78661 |
| 2024-03-20 | 52.27 | $20.82 | 117417 |
| 2024-03-19 | 53.98 | $20.92 | 156466 |
| 2024-03-18 | 52.80 | $20.84 | 120079 |
| 2024-03-15 | 52.22 | $20.80 | 171354 |
| 2024-03-14 | 47.31 | $20.48 | 127531 |
| 2024-03-13 | 55.43 | $20.96 | 131012 |
| 2024-03-12 | 55.81 | $20.98 | 111005 |
| 2024-03-11 | 53.39 | $20.82 | 108818 |
| 2024-03-08 | 49.62 | $20.59 | 101211 |
| 2024-03-07 | 47.33 | $20.46 | 85927 |
| 2024-03-06 | 44.76 | $20.32 | 86150 |
| 2024-03-05 | 42.87 | $20.22 | 97174 |
| 2024-03-04 | 43.72 | $20.28 | 104091 |
| 2024-03-01 | 44.00 | $20.30 | 139485 |
| 2024-02-29 | 44.54 | $20.34 | 129917 |
| 2024-02-28 | 43.89 | $20.30 | 92906 |
| 2024-02-27 | 46.47 | $20.50 | 97169 |
| 2024-02-26 | 43.30 | $20.30 | 100100 |
| 2024-02-23 | 42.32 | $20.24 | 108950 |
| 2024-02-22 | 42.32 | $20.24 | 150610 |
| 2024-02-21 | 43.45 | $20.34 | 104566 |
| 2024-02-20 | 42.87 | $20.30 | 214648 |
| 2024-02-16 | 45.05 | $20.50 | 138050 |
| 2024-02-15 | 45.71 | $20.56 | 123856 |
| 2024-02-14 | 40.14 | $20.16 | 111733 |
| 2024-02-13 | 37.07 | $19.96 | 195109 |
| 2024-02-12 | 39.99 | $20.26 | 122910 |
| 2024-02-09 | 35.83 | $20.00 | 130385 |
| 2024-02-08 | 32.76 | $19.82 | 167410 |
| 2024-02-07 | 28.42 | $19.58 | 230800 |
| 2024-02-06 | 28.86 | $19.64 | 437355 |
| 2024-02-05 | 37.80 | $20.60 | 164904 |
| 2024-02-02 | 41.91 | $20.92 | 148362 |
| 2024-02-01 | 44.19 | $21.08 | 219100 |
| 2024-01-31 | 45.98 | $21.20 | 143943 |
| 2024-01-30 | 53.90 | $21.66 | 71000 |
| 2024-01-29 | 53.90 | $21.66 | 121633 |
| 2024-01-26 | 52.95 | $21.60 | 78900 |
| 2024-01-25 | 51.68 | $21.52 | 160819 |
| 2024-01-24 | 53.03 | $21.60 | 155600 |
| 2024-01-23 | 60.16 | $21.98 | 101261 |
| 2024-01-22 | 61.40 | $22.04 | 155290 |
| 2024-01-19 | 64.34 | $22.18 | 151764 |
| 2024-01-18 | 66.05 | $22.26 | 106772 |
| 2024-01-17 | 64.71 | $22.14 | 122200 |
| 2024-01-16 | 69.03 | $22.34 | 102459 |
| 2024-01-12 | 70.36 | $22.40 | 115099 |
| 2024-01-11 | 69.03 | $22.26 | 124876 |
| 2024-01-10 | 68.26 | $22.18 | 119300 |
| 2024-01-09 | 67.69 | $22.12 | 151270 |
| 2024-01-08 | 71.80 | $22.32 | 138138 |
| 2024-01-05 | 67.48 | $21.86 | 107957 |
| 2024-01-04 | 69.23 | $21.94 | 136480 |
| 2024-01-03 | 64.15 | $21.48 | 97170 |
| 2024-01-02 | 65.95 | $21.56 | 183450 |
| 2023-12-29 | 64.03 | $21.40 | 135665 |
| 2023-12-28 | 68.13 | $21.58 | 135869 |
| 2023-12-27 | 67.02 | $21.48 | 125039 |
| 2023-12-26 | 64.16 | $21.24 | 93785 |
| 2023-12-22 | 62.07 | $21.08 | 112371 |
| 2023-12-21 | 60.15 | $20.94 | 153340 |
| 2023-12-20 | 58.73 | $20.84 | 110730 |
| 2023-12-19 | 59.53 | $20.88 | 86306 |
| 2023-12-18 | 59.00 | $20.84 | 121892 |
| 2023-12-15 | 58.74 | $20.82 | 243700 |
| 2023-12-14 | 66.31 | $21.20 | 214607 |
| 2023-12-13 | 64.48 | $21.04 | 109256 |
| 2023-12-12 | 61.49 | $20.80 | 92727 |
| 2023-12-11 | 59.62 | $20.66 | 140450 |
| 2023-12-08 | 62.95 | $20.82 | 114769 |
| 2023-12-07 | 61.94 | $20.74 | 146683 |
| 2023-12-06 | 59.86 | $20.58 | 113457 |
| 2023-12-05 | 57.07 | $20.38 | 95650 |
| 2023-12-04 | 60.25 | $20.54 | 119227 |
| 2023-12-01 | 60.65 | $20.56 | 119550 |
| 2023-11-30 | 57.71 | $20.34 | 80634 |
| 2023-11-29 | 56.87 | $20.28 | 91733 |
| 2023-11-28 | 59.09 | $20.40 | 82250 |
| 2023-11-27 | 59.83 | $20.44 | 74915 |
| 2023-11-24 | 60.55 | $20.48 | 80400 |
| 2023-11-22 | 58.66 | $20.32 | 97800 |
| 2023-11-21 | 57.94 | $20.26 | 159767 |
| 2023-11-20 | 55.49 | $20.06 | 124338 |
| 2023-11-17 | 53.97 | $19.94 | 107500 |
| 2023-11-16 | 57.07 | $20.14 | 157211 |
| 2023-11-15 | 60.71 | $20.36 | 117151 |
| 2023-11-14 | 59.82 | $20.28 | 127950 |
| 2023-11-13 | 56.06 | $19.96 | 111148 |
| 2023-11-10 | 55.56 | $19.92 | 131736 |
| 2023-11-09 | 54.34 | $19.82 | 62521 |
| 2023-11-08 | 54.10 | $19.80 | 101750 |
| 2023-11-07 | 56.06 | $19.94 | 79464 |
| 2023-11-06 | 57.47 | $20.04 | 99098 |
| 2023-11-03 | 56.85 | $19.98 | 112259 |
| 2023-11-02 | 55.41 | $19.84 | 134850 |
| 2023-11-01 | 51.46 | $19.48 | 119558 |
| 2023-10-31 | 45.90 | $19.04 | 144050 |
| 2023-10-30 | 43.67 | $18.88 | 107222 |
| 2023-10-27 | 39.52 | $18.60 | 108364 |
| 2023-10-26 | 42.95 | $18.92 | 79567 |
| 2023-10-25 | 41.13 | $18.80 | 99803 |
| 2023-10-24 | 41.77 | $18.86 | 70223 |
| 2023-10-23 | 38.47 | $18.64 | 137227 |
| 2023-10-20 | 40.24 | $18.82 | 101112 |
| 2023-10-19 | 41.87 | $18.98 | 102317 |
| 2023-10-18 | 46.82 | $19.42 | 149611 |
| 2023-10-17 | 50.71 | $19.72 | 160508 |
| 2023-10-16 | 47.39 | $19.48 | 146400 |
| 2023-10-13 | 43.47 | $19.22 | 135822 |
| 2023-10-12 | 40.22 | $19.02 | 101350 |
| 2023-10-11 | 41.12 | $19.10 | 87576 |
| 2023-10-10 | 41.12 | $19.10 | 102562 |
| 2023-10-09 | 40.21 | $19.04 | 94108 |
| 2023-10-06 | 36.51 | $18.80 | 106650 |
| 2023-10-05 | 32.88 | $18.58 | 125787 |
| 2023-10-04 | 33.80 | $18.69 | 218750 |
| 2023-10-03 | 32.00 | $18.58 | 263895 |
| 2023-10-02 | 35.32 | $18.98 | 291850 |
| 2023-09-29 | 38.14 | $19.28 | 244550 |
| 2023-09-28 | 38.72 | $19.34 | 304210 |
| 2023-09-27 | 39.89 | $19.46 | 333450 |
| 2023-09-26 | 36.24 | $19.22 | 927900 |
| 2023-09-25 | 47.10 | $20.18 | 1.3M |
| 2023-09-22 | 47.38 | $20.20 | 124413 |
| 2023-09-21 | 44.55 | $20.02 | 135401 |
| 2023-09-20 | 46.95 | $20.20 | 127800 |
| 2023-09-19 | 49.78 | $20.40 | 203480 |
| 2023-09-18 | 50.65 | $20.46 | 158966 |
| 2023-09-15 | 49.82 | $20.40 | 145252 |
| 2023-09-14 | 47.58 | $20.24 | 159600 |
| 2023-09-13 | 44.95 | $20.06 | 103250 |
| 2023-09-12 | 44.66 | $20.04 | 85430 |
| 2023-09-11 | 45.11 | $20.08 | 136800 |
| 2023-09-08 | 42.61 | $19.90 | 107626 |
| 2023-09-07 | 40.31 | $19.74 | 185748 |
| 2023-09-06 | 35.72 | $19.44 | 557882 |
| 2023-09-05 | 43.83 | $20.20 | 266404 |
| 2023-09-01 | 47.61 | $20.48 | 459351 |
| 2023-08-31 | 45.03 | $20.32 | 472550 |
| 2023-08-30 | 43.04 | $20.20 | 1.1M |
| 2023-08-29 | 39.56 | $20.00 | 409987 |
| 2023-08-28 | 38.86 | $19.96 | 721359 |
| 2023-08-25 | 40.20 | $20.08 | 177019 |
| 2023-08-24 | 39.20 | $20.02 | 151565 |
| 2023-08-23 | 40.27 | $20.12 | 153800 |
| 2023-08-22 | 39.01 | $20.04 | 163321 |
| 2023-08-21 | 41.72 | $20.30 | 202598 |
| 2023-08-18 | 43.03 | $20.42 | 175800 |
| 2023-08-17 | 43.47 | $20.46 | 94702 |
| 2023-08-16 | 46.58 | $20.74 | 112400 |
| 2023-08-15 | 51.60 | $21.14 | 61400 |
| 2023-08-14 | 54.39 | $21.34 | 65800 |
| 2023-08-11 | 57.64 | $21.56 | 149350 |
| 2023-08-10 | 60.78 | $21.76 | 72201 |
| 2023-08-09 | 62.39 | $21.86 | 70419 |
| 2023-08-08 | 62.39 | $21.86 | 65362 |
| 2023-08-07 | 60.69 | $21.68 | 115170 |
| 2023-08-04 | 66.38 | $22.04 | 70568 |
| 2023-08-03 | 66.70 | $22.06 | 55700 |
| 2023-08-02 | 67.34 | $22.10 | 80575 |
| 2023-08-01 | 71.89 | $22.38 | 73865 |
| 2023-07-31 | 70.54 | $22.18 | 99413 |
| 2023-07-28 | 68.83 | $21.94 | 122754 |
| 2023-07-27 | 70.12 | $22.02 | 178665 |
| 2023-07-26 | 67.99 | $21.72 | 61342 |
| 2023-07-25 | 65.99 | $21.46 | 58500 |
| 2023-07-24 | 65.35 | $21.38 | 64906 |
| 2023-07-21 | 62.90 | $21.08 | 65610 |
| 2023-07-20 | 60.21 | $20.78 | 147960 |
| 2023-07-19 | 79.51 | $21.84 | 102100 |
| 2023-07-18 | 78.13 | $21.62 | 89298 |
| 2023-07-17 | 76.63 | $21.40 | 138375 |
| 2023-07-14 | 73.49 | $21.00 | 68050 |
| 2023-07-13 | 72.62 | $20.90 | 94669 |
| 2023-07-12 | 70.99 | $20.72 | 85550 |
| 2023-07-11 | 66.81 | $20.32 | 55289 |
| 2023-07-10 | 65.64 | $20.22 | 82854 |
| 2023-07-07 | 66.99 | $20.28 | 83481 |
| 2023-07-06 | 66.11 | $20.20 | 92445 |
| 2023-07-05 | 63.81 | $20.00 | 153750 |
| 2023-07-03 | 61.57 | $19.82 | 59100 |
| 2023-06-30 | 57.42 | $19.52 | 63644 |
| 2023-06-29 | 53.95 | $19.30 | 59149 |
| 2023-06-28 | 47.26 | $18.94 | 52435 |
| 2023-06-27 | 47.26 | $18.94 | 59950 |
| 2023-06-26 | 46.88 | $18.92 | 69050 |
| 2023-06-23 | 45.74 | $18.86 | 56150 |
| 2023-06-22 | 48.36 | $19.02 | 71083 |
| 2023-06-21 | 48.69 | $19.04 | 66066 |
| 2023-06-20 | 52.43 | $19.26 | 105904 |
| 2023-06-16 | 58.23 | $19.56 | 142025 |
| 2023-06-15 | 57.93 | $19.54 | 116823 |
| 2023-06-14 | 55.86 | $19.40 | 130782 |
| 2023-06-13 | 62.55 | $19.72 | 82700 |
| 2023-06-12 | 60.88 | $19.60 | 69975 |
| 2023-06-09 | 58.23 | $19.42 | 64283 |
| 2023-06-08 | 62.23 | $19.60 | 88776 |
| 2023-06-07 | 62.69 | $19.62 | 143513 |
| 2023-06-06 | 54.46 | $19.10 | 117277 |
| 2023-06-05 | 50.04 | $18.88 | 78775 |
| 2023-06-02 | 49.18 | $18.84 | 126424 |
| 2023-06-01 | 49.18 | $18.84 | 106231 |
| 2023-05-31 | 48.99 | $18.83 | 71135 |
| 2023-05-30 | 49.90 | $18.88 | 80515 |
| 2023-05-26 | 50.99 | $18.94 | 62900 |
| 2023-05-25 | 45.33 | $18.64 | 62550 |
| 2023-05-24 | 44.52 | $18.60 | 65650 |
| 2023-05-23 | 47.54 | $18.78 | 57715 |
| 2023-05-22 | 48.23 | $18.82 | 75850 |
| 2023-05-19 | 49.95 | $18.92 | 127286 |
| 2023-05-18 | 48.55 | $18.84 | 46665 |
| 2023-05-17 | 50.91 | $18.98 | 88975 |
| 2023-05-16 | 45.92 | $18.70 | 34019 |
| 2023-05-15 | 49.32 | $18.90 | 52808 |
| 2023-05-12 | 45.48 | $18.70 | 32245 |
| 2023-05-11 | 45.81 | $18.72 | 33105 |
| 2023-05-10 | 48.13 | $18.86 | 57809 |
| 2023-05-09 | 45.90 | $18.74 | 56150 |
| 2023-05-08 | 46.53 | $18.78 | 83705 |
| 2023-05-05 | 47.47 | $18.84 | 63014 |
| 2023-05-04 | 45.74 | $18.74 | 67453 |
| 2023-05-03 | 45.74 | $18.74 | 50469 |
| 2023-05-02 | 47.14 | $18.84 | 106700 |
| 2023-05-01 | 49.74 | $19.02 | 76412 |
| 2023-04-28 | 54.16 | $19.30 | 66373 |
| 2023-04-27 | 52.73 | $19.20 | 80250 |
| 2023-04-26 | 50.08 | $19.02 | 61206 |
| 2023-04-25 | 46.94 | $18.82 | 42599 |
| 2023-04-24 | 49.30 | $18.98 | 73681 |
| 2023-04-21 | 48.37 | $18.92 | 71500 |
| 2023-04-20 | 48.66 | $18.94 | 71550 |
| 2023-04-19 | 50.32 | $19.06 | 92523 |
| 2023-04-18 | 49.78 | $19.02 | 59050 |
| 2023-04-17 | 51.11 | $19.12 | 84096 |
| 2023-04-14 | 46.49 | $18.78 | 137426 |
| 2023-04-13 | 47.49 | $18.86 | 68246 |
| 2023-04-12 | 41.17 | $18.44 | 67080 |
| 2023-04-11 | 40.52 | $18.40 | 49166 |
| 2023-04-10 | 40.73 | $18.42 | 55028 |
| 2023-04-06 | 41.35 | $18.48 | 41029 |
| 2023-04-05 | 42.58 | $18.60 | 43763 |
| 2023-04-04 | 44.25 | $18.76 | 64806 |
| 2023-04-03 | 42.92 | $18.66 | 113478 |
| 2023-03-31 | 44.33 | $18.80 | 70307 |
| 2023-03-30 | 41.47 | $18.58 | 48700 |
| 2023-03-29 | 42.60 | $18.70 | 47443 |
| 2023-03-28 | 39.73 | $18.48 | 31250 |
| 2023-03-27 | 38.67 | $18.40 | 52900 |
| 2023-03-24 | 36.83 | $18.26 | 62950 |
| 2023-03-23 | 33.28 | $18.00 | 68010 |
| 2023-03-22 | 34.26 | $18.14 | 48253 |
| 2023-03-21 | 37.58 | $18.58 | 61927 |
| 2023-03-20 | 32.20 | $18.20 | 73000 |
| 2023-03-17 | 32.76 | $18.28 | 73862 |
| 2023-03-16 | 36.74 | $18.80 | 119572 |
| 2023-03-15 | 31.58 | $18.46 | 104722 |
| 2023-03-14 | 34.07 | $18.78 | 90816 |
| 2023-03-13 | 27.26 | $18.38 | 150350 |
| 2023-03-10 | 28.96 | $18.62 | 158005 |
| 2023-03-09 | 36.56 | $19.46 | 101629 |
| 2023-03-08 | 44.16 | $20.04 | 50670 |
| 2023-03-07 | 44.16 | $20.04 | 44110 |
| 2023-03-06 | 45.64 | $20.14 | 76174 |
| 2023-03-03 | 46.83 | $20.22 | 59700 |
| 2023-03-02 | 45.13 | $20.12 | 50203 |
| 2023-03-01 | 44.80 | $20.10 | 65350 |
| 2023-02-28 | 46.69 | $20.24 | 64196 |
| 2023-02-27 | 47.51 | $20.30 | 79600 |
| 2023-02-24 | 48.04 | $20.34 | 45416 |
| 2023-02-23 | 50.18 | $20.50 | 48032 |
| 2023-02-22 | 48.55 | $20.38 | 75203 |
| 2023-02-21 | 50.66 | $20.54 | 77304 |
| 2023-02-17 | 56.47 | $20.94 | 84605 |
| 2023-02-16 | 57.41 | $21.00 | 61555 |
| 2023-02-15 | 61.97 | $21.28 | 102434 |
| 2023-02-14 | 63.34 | $21.36 | 55109 |
| 2023-02-13 | 62.95 | $21.32 | 62196 |
| 2023-02-10 | 62.39 | $21.26 | 45150 |
| 2023-02-09 | 61.45 | $21.16 | 71461 |
| 2023-02-08 | 65.47 | $21.42 | 70074 |
| 2023-02-07 | 70.17 | $21.70 | 153144 |
| 2023-02-06 | 60.82 | $20.72 | 78288 |
| 2023-02-03 | 64.34 | $20.90 | 68079 |
| 2023-02-02 | 62.99 | $20.78 | 85924 |
| 2023-02-01 | 61.60 | $20.66 | 93259 |
| 2023-01-31 | 61.60 | $20.66 | 93173 |
| 2023-01-30 | 56.16 | $20.22 | 54592 |
| 2023-01-27 | 54.77 | $20.12 | 60546 |
| 2023-01-26 | 55.10 | $20.14 | 86828 |
| 2023-01-25 | 55.74 | $20.18 | 55600 |
| 2023-01-24 | 55.50 | $20.16 | 49321 |
| 2023-01-23 | 57.94 | $20.32 | 111057 |
| 2023-01-20 | 56.34 | $20.18 | 56911 |
| 2023-01-19 | 54.71 | $20.04 | 66776 |
| 2023-01-18 | 58.25 | $20.28 | 128824 |
| 2023-01-17 | 59.16 | $20.34 | 129254 |
| 2023-01-13 | 58.76 | $20.30 | 96332 |
| 2023-01-12 | 59.61 | $20.36 | 85221 |
| 2023-01-11 | 56.41 | $20.04 | 105917 |
| 2023-01-10 | 53.82 | $19.80 | 35666 |
| 2023-01-09 | 52.47 | $19.68 | 72111 |
| 2023-01-06 | 49.93 | $19.46 | 26907 |
| 2023-01-05 | 47.50 | $19.26 | 73568 |
| 2023-01-04 | 52.05 | $19.64 | 48778 |
| 2023-01-03 | 50.39 | $19.50 | 74471 |
| 2022-12-30 | 47.15 | $19.24 | 66466 |
| 2022-12-29 | 47.38 | $19.26 | 50500 |
| 2022-12-28 | 42.97 | $18.92 | 47424 |
| 2022-12-27 | 44.64 | $19.08 | 74085 |
| 2022-12-23 | 45.48 | $19.16 | 59229 |
| 2022-12-22 | 41.00 | $18.82 | 78350 |
| 2022-12-21 | 42.16 | $18.94 | 45967 |
| 2022-12-20 | 37.07 | $18.58 | 109800 |
| 2022-12-19 | 40.66 | $18.96 | 65100 |
| 2022-12-16 | 43.39 | $19.22 | 91127 |
| 2022-12-15 | 47.85 | $19.60 | 44984 |
| 2022-12-14 | 48.34 | $19.64 | 37900 |
| 2022-12-13 | 48.83 | $19.68 | 66250 |
| 2022-12-12 | 49.77 | $19.76 | 43300 |
| 2022-12-09 | 50.94 | $19.86 | 39831 |
| 2022-12-08 | 49.59 | $19.74 | 53160 |
| 2022-12-07 | 49.59 | $19.74 | 40500 |
| 2022-12-06 | 48.95 | $19.68 | 69100 |
| 2022-12-05 | 51.62 | $19.94 | 62664 |
| 2022-12-02 | 57.33 | $20.44 | 153301 |
| 2022-12-01 | 55.46 | $20.24 | 69946 |
| 2022-11-30 | 57.87 | $20.44 | 82735 |
| 2022-11-29 | 57.52 | $20.40 | 76026 |
| 2022-11-28 | 57.98 | $20.44 | 68201 |
| 2022-11-25 | 63.38 | $20.89 | 62756 |
| 2022-11-23 | 61.80 | $20.68 | 79250 |
| 2022-11-22 | 62.78 | $20.76 | 54600 |
| 2022-11-21 | 61.62 | $20.60 | 57150 |
| 2022-11-18 | 63.02 | $20.72 | 63950 |
| 2022-11-17 | 67.36 | $21.08 | 47106 |
| 2022-11-16 | 66.75 | $20.98 | 78633 |
| 2022-11-15 | 67.46 | $21.04 | 135016 |
| 2022-11-14 | 61.17 | $20.08 | 104568 |
| 2022-11-11 | 61.17 | $20.08 | 57771 |
| 2022-11-10 | 59.24 | $19.82 | 81974 |
| 2022-11-09 | 56.90 | $19.52 | 69068 |
| 2022-11-08 | 58.17 | $19.64 | 73559 |
| 2022-11-07 | 59.65 | $19.78 | 97052 |
| 2022-11-04 | 54.11 | $19.08 | 96100 |
| 2022-11-03 | 51.78 | $18.82 | 68883 |
| 2022-11-02 | 51.60 | $18.80 | 75049 |
| 2022-11-01 | 53.30 | $18.98 | 44105 |
| 2022-10-31 | 52.64 | $18.90 | 89981 |
| 2022-10-28 | 54.46 | $19.10 | 86100 |
| 2022-10-27 | 51.42 | $18.72 | 70704 |
| 2022-10-26 | 53.57 | $18.96 | 49698 |
| 2022-10-25 | 54.47 | $19.06 | 63450 |
| 2022-10-24 | 50.18 | $18.52 | 69580 |
| 2022-10-21 | 48.11 | $18.28 | 48124 |
| 2022-10-20 | 46.89 | $18.14 | 51850 |
| 2022-10-19 | 49.08 | $18.42 | 78700 |
| 2022-10-18 | 49.24 | $18.44 | 59600 |
| 2022-10-17 | 47.33 | $18.20 | 64379 |
| 2022-10-14 | 42.71 | $17.66 | 49113 |
| 2022-10-13 | 41.82 | $17.56 | 68900 |
| 2022-10-12 | 37.55 | $17.10 | 84654 |
| 2022-10-11 | 33.08 | $16.66 | 62100 |
| 2022-10-10 | 33.92 | $16.82 | 62961 |
| 2022-10-07 | 35.19 | $17.06 | 60623 |
| 2022-10-06 | 37.29 | $17.44 | 37817 |
| 2022-10-05 | 39.28 | $17.78 | 46955 |
| 2022-10-04 | 41.51 | $18.14 | 92752 |
| 2022-10-03 | 29.97 | $17.04 | 99226 |
| 2022-09-30 | 29.25 | $16.98 | 111760 |
| 2022-09-29 | 26.85 | $16.78 | 103326 |
| 2022-09-28 | 30.37 | $17.50 | 80654 |
| 2022-09-27 | 22.02 | $16.88 | 97673 |
| 2022-09-26 | 20.56 | $16.78 | 141900 |
| 2022-09-23 | 24.48 | $17.68 | 139977 |
| 2022-09-22 | 29.59 | $18.54 | 95077 |
| 2022-09-21 | 32.43 | $18.92 | 83863 |
| 2022-09-20 | 34.95 | $19.22 | 66182 |
| 2022-09-19 | 38.35 | $19.58 | 56318 |
| 2022-09-16 | 35.71 | $19.42 | 88816 |
| 2022-09-15 | 37.62 | $19.62 | 50553 |
| 2022-09-14 | 39.22 | $19.78 | 56407 |
| 2022-09-13 | 38.60 | $19.74 | 61205 |
| 2022-09-12 | 42.73 | $20.14 | 76431 |
| 2022-09-09 | 42.14 | $20.10 | 50765 |
| 2022-09-08 | 40.69 | $20.00 | 41300 |
| 2022-09-07 | 39.25 | $19.90 | 48993 |
| 2022-09-06 | 33.74 | $19.54 | 95229 |
| 2022-09-02 | 36.54 | $19.86 | 45878 |
| 2022-09-01 | 37.46 | $19.96 | 100014 |
| 2022-08-31 | 39.15 | $20.14 | 53046 |
| 2022-08-30 | 36.43 | $19.96 | 64764 |
| 2022-08-29 | 39.01 | $20.24 | 55450 |
| 2022-08-26 | 40.57 | $20.40 | 48492 |
| 2022-08-25 | 43.68 | $20.70 | 45162 |
| 2022-08-24 | 43.41 | $20.68 | 60049 |
| 2022-08-23 | 40.94 | $20.50 | 92882 |
| 2022-08-22 | 43.55 | $20.76 | 81409 |
| 2022-08-19 | 48.01 | $21.16 | 80300 |
| 2022-08-18 | 49.95 | $21.32 | 68053 |
| 2022-08-17 | 50.44 | $21.36 | 54127 |
| 2022-08-16 | 51.88 | $21.48 | 54200 |
| 2022-08-15 | 52.11 | $21.50 | 93600 |
| 2022-08-12 | 50.84 | $21.38 | 50188 |
| 2022-08-11 | 49.35 | $21.24 | 59360 |
| 2022-08-10 | 49.76 | $21.28 | 88501 |
| 2022-08-09 | 47.49 | $21.06 | 39276 |
| 2022-08-08 | 48.44 | $21.16 | 59442 |
| 2022-08-05 | 49.18 | $21.24 | 43695 |
| 2022-08-04 | 47.05 | $21.02 | 78869 |
| 2022-08-03 | 48.64 | $21.20 | 58201 |
| 2022-08-02 | 47.90 | $21.12 | 57903 |
| 2022-08-01 | 50.85 | $21.46 | 91213 |
| 2022-07-29 | 52.30 | $21.62 | 84786 |
| 2022-07-28 | 49.76 | $21.32 | 106904 |
| 2022-07-27 | 55.98 | $21.98 | 56850 |
| 2022-07-26 | 55.34 | $21.90 | 61924 |
| 2022-07-25 | 53.73 | $21.70 | 82715 |
| 2022-07-22 | 54.10 | $21.74 | 39250 |
| 2022-07-21 | 53.95 | $21.72 | 48900 |
| 2022-07-20 | 55.16 | $21.86 | 87983 |
| 2022-07-19 | 54.47 | $21.76 | 68850 |
| 2022-07-18 | 50.73 | $21.24 | 65174 |
| 2022-07-15 | 50.43 | $21.20 | 42824 |
| 2022-07-14 | 46.10 | $20.64 | 40317 |
| 2022-07-13 | 47.51 | $20.84 | 116200 |
| 2022-07-12 | 48.35 | $20.96 | 78800 |
| 2022-07-11 | 50.47 | $21.26 | 108400 |
| 2022-07-08 | 46.77 | $20.76 | 37751 |
| 2022-07-07 | 47.17 | $20.82 | 56332 |
| 2022-07-06 | 42.81 | $20.26 | 43828 |
| 2022-07-05 | 42.93 | $20.28 | 119207 |
| 2022-07-01 | 43.99 | $20.46 | 88578 |
| 2022-06-30 | 41.88 | $20.18 | 86311 |
| 2022-06-29 | 39.40 | $19.86 | 57092 |
| 2022-06-28 | 40.63 | $20.10 | 61866 |
| 2022-06-27 | 40.94 | $20.16 | 91204 |
| 2022-06-24 | 36.08 | $19.52 | 69857 |
| 2022-06-23 | 31.92 | $19.02 | 117427 |
| 2022-06-22 | 32.81 | $19.24 | 77037 |
| 2022-06-21 | 34.13 | $19.56 | 127425 |
| 2022-06-17 | 33.97 | $19.54 | 527100 |
| 2022-06-16 | 31.15 | $19.18 | 217100 |
| 2022-06-15 | 35.37 | $20.24 | 154615 |
| 2022-06-14 | 31.38 | $19.76 | 275600 |
| 2022-06-13 | 32.41 | $20.02 | 312668 |
| 2022-06-10 | 42.26 | $21.96 | 128701 |
| 2022-06-09 | 41.74 | $21.90 | 82003 |
| 2022-06-08 | 43.22 | $22.14 | 67534 |
| 2022-06-07 | 45.52 | $22.50 | 91577 |
| 2022-06-06 | 46.97 | $22.72 | 46773 |
| 2022-06-03 | 46.23 | $22.62 | 85150 |
| 2022-06-02 | 48.27 | $22.94 | 52450 |
| 2022-06-01 | 48.27 | $22.94 | 57716 |
| 2022-05-31 | 48.27 | $22.94 | 70551 |
| 2022-05-27 | 48.74 | $23.02 | 51772 |
| 2022-05-26 | 46.29 | $22.62 | 92502 |
| 2022-05-25 | 45.17 | $22.44 | 71464 |
| 2022-05-24 | 42.52 | $22.02 | 85450 |
| 2022-05-23 | 45.51 | $22.62 | 69750 |
| 2022-05-20 | 42.02 | $22.08 | 74573 |
| 2022-05-19 | 40.42 | $21.84 | 149703 |
| 2022-05-18 | 51.79 | $23.84 | 103121 |
| 2022-05-17 | 51.79 | $23.84 | 61000 |
| 2022-05-16 | 49.75 | $23.52 | 68216 |
| 2022-05-13 | 47.09 | $23.12 | 60764 |
| 2022-05-12 | 43.38 | $22.60 | 93056 |
| 2022-05-11 | 46.60 | $23.14 | 95060 |
| 2022-05-10 | 47.09 | $23.22 | 67750 |
| 2022-05-09 | 47.21 | $23.24 | 76878 |
| 2022-05-06 | 53.03 | $24.16 | 53733 |
| 2022-05-05 | 50.91 | $23.82 | 86764 |
| 2022-05-04 | 57.94 | $24.78 | 118800 |
| 2022-05-03 | 49.85 | $23.60 | 72116 |
| 2022-05-02 | 43.36 | $22.86 | 114759 |
| 2022-04-29 | 46.78 | $23.30 | 62254 |
| 2022-04-28 | 51.33 | $23.82 | 54350 |
| 2022-04-27 | 51.51 | $23.84 | 85972 |
| 2022-04-26 | 48.73 | $23.52 | 87778 |
| 2022-04-25 | 57.08 | $24.38 | 85150 |
| 2022-04-22 | 56.42 | $24.30 | 81126 |
| 2022-04-21 | 63.36 | $24.90 | 70702 |
| 2022-04-20 | 69.00 | $25.32 | 90600 |
| 2022-04-19 | 68.62 | $25.26 | 123230 |
| 2022-04-18 | 65.40 | $24.78 | 108665 |
| 2022-04-14 | 62.68 | $24.42 | 60950 |
| 2022-04-13 | 61.39 | $24.26 | 62871 |
| 2022-04-12 | 57.58 | $23.82 | 79987 |
| 2022-04-11 | 57.40 | $23.80 | 57750 |
| 2022-04-08 | 58.35 | $23.88 | 47650 |
| 2022-04-07 | 57.68 | $23.80 | 43250 |
| 2022-04-06 | 58.12 | $23.84 | 43373 |
| 2022-04-05 | 57.35 | $23.74 | 51600 |
| 2022-04-04 | 56.89 | $23.68 | 56758 |
| 2022-04-01 | 57.67 | $23.76 | 38121 |
| 2022-03-31 | 56.40 | $23.58 | 62500 |
| 2022-03-30 | 55.11 | $23.40 | 45354 |
| 2022-03-29 | 58.96 | $23.82 | 72954 |
| 2022-03-28 | 56.92 | $23.52 | 59400 |
| 2022-03-25 | 58.58 | $23.70 | 92438 |
| 2022-03-24 | 57.54 | $23.54 | 53924 |
| 2022-03-23 | 58.41 | $23.64 | 67509 |
| 2022-03-22 | 61.81 | $24.02 | 70971 |
| 2022-03-21 | 62.54 | $24.10 | 147325 |
| 2022-03-18 | 58.22 | $23.36 | 201967 |
| 2022-03-17 | 64.32 | $24.00 | 112488 |
| 2022-03-16 | 59.39 | $23.22 | 99091 |
| 2022-03-15 | 55.98 | $22.76 | 91950 |
| 2022-03-14 | 57.17 | $22.88 | 170200 |
| 2022-03-11 | 49.34 | $21.96 | 49451 |
| 2022-03-10 | 46.08 | $21.64 | 57304 |
| 2022-03-09 | 46.80 | $21.72 | 59700 |
| 2022-03-08 | 41.40 | $21.22 | 61700 |
| 2022-03-07 | 40.95 | $21.18 | 52660 |
| 2022-03-04 | 45.67 | $21.74 | 37550 |
| 2022-03-03 | 47.72 | $21.96 | 44400 |
| 2022-03-02 | 44.94 | $21.70 | 38900 |
| 2022-03-01 | 41.29 | $21.38 | 60830 |
| 2022-02-28 | 43.52 | $21.64 | 64800 |
| 2022-02-25 | 44.21 | $21.72 | 44661 |
| 2022-02-24 | 40.84 | $21.42 | 102250 |
| 2022-02-23 | 38.97 | $21.26 | 52450 |
| 2022-02-22 | 42.83 | $21.74 | 92200 |
| 2022-02-18 | 49.64 | $22.44 | 49768 |
| 2022-02-17 | 50.51 | $22.52 | 48073 |
| 2022-02-16 | 53.88 | $22.82 | 73958 |
| 2022-02-15 | 51.41 | $22.58 | 37272 |
| 2022-02-14 | 50.36 | $22.48 | 64650 |
| 2022-02-11 | 52.52 | $22.68 | 55350 |
| 2022-02-10 | 54.28 | $22.84 | 50822 |
| 2022-02-09 | 54.28 | $22.84 | 58418 |
| 2022-02-08 | 55.55 | $22.96 | 44005 |
| 2022-02-07 | 55.75 | $22.98 | 86815 |
| 2022-02-04 | 51.68 | $22.50 | 48060 |
| 2022-02-03 | 53.03 | $22.64 | 63150 |
| 2022-02-02 | 48.25 | $22.12 | 63371 |
| 2022-02-01 | 48.79 | $22.18 | 107219 |
| 2022-01-31 | 46.29 | $21.92 | 78450 |
| 2022-01-28 | 38.14 | $21.18 | 50200 |
| 2022-01-27 | 36.66 | $21.06 | 47000 |
| 2022-01-26 | 37.22 | $21.14 | 71774 |
| 2022-01-25 | 36.99 | $21.12 | 90108 |
| 2022-01-24 | 30.71 | $20.60 | 253490 |
| 2022-01-21 | 35.95 | $21.40 | 138450 |
| 2022-01-20 | 41.69 | $22.08 | 52600 |
| 2022-01-19 | 47.41 | $22.62 | 61350 |
| 2022-01-18 | 48.58 | $22.72 | 75806 |
| 2022-01-14 | 46.57 | $22.56 | 84515 |
| 2022-01-13 | 50.05 | $22.86 | 59650 |
| 2022-01-12 | 51.02 | $22.94 | 39750 |
| 2022-01-11 | 47.92 | $22.68 | 38800 |
| 2022-01-10 | 45.52 | $22.49 | 64550 |
| 2022-01-07 | 45.84 | $22.52 | 25360 |
| 2022-01-06 | 44.87 | $22.44 | 61054 |
| 2022-01-05 | 46.25 | $22.58 | 42357 |
| 2022-01-04 | 48.47 | $22.80 | 137729 |
| 2022-01-03 | 51.00 | $23.04 | 91564 |
| 2021-12-31 | 52.53 | $23.18 | 53228 |
| 2021-12-30 | 49.67 | $22.90 | 33700 |
| 2021-12-29 | 51.57 | $23.08 | 87000 |
| 2021-12-28 | 45.65 | $22.54 | 59350 |
| 2021-12-27 | 45.42 | $22.52 | 47150 |
| 2021-12-23 | 42.84 | $22.30 | 54850 |
| 2021-12-22 | 38.85 | $21.98 | 52604 |
| 2021-12-21 | 39.34 | $22.04 | 74450 |
| 2021-12-20 | 31.72 | $21.48 | 241938 |
| 2021-12-17 | 40.10 | $22.46 | 51268 |
| 2021-12-16 | 42.72 | $22.70 | 67100 |
| 2021-12-15 | 42.12 | $22.66 | 40433 |
| 2021-12-14 | 39.72 | $22.50 | 59848 |
| 2021-12-13 | 43.12 | $22.82 | 49322 |
| 2021-12-10 | 45.42 | $23.02 | 27600 |
| 2021-12-09 | 45.65 | $23.04 | 42900 |
| 2021-12-08 | 45.65 | $23.04 | 43900 |
| 2021-12-07 | 44.89 | $22.98 | 52650 |
| 2021-12-06 | 46.12 | $23.10 | 96514 |
| 2021-12-03 | 47.35 | $23.22 | 43800 |
| 2021-12-02 | 47.75 | $23.26 | 51300 |
| 2021-12-01 | 44.62 | $22.98 | 71700 |
| 2021-11-30 | 47.11 | $23.24 | 122417 |
| 2021-11-29 | 50.63 | $23.58 | 88900 |
| 2021-11-26 | 53.07 | $23.80 | 64350 |
| 2021-11-24 | 58.41 | $24.24 | 35750 |
| 2021-11-23 | 59.18 | $24.30 | 121227 |
| 2021-11-22 | 51.46 | $23.54 | 72203 |
| 2021-11-19 | 54.83 | $23.80 | 65467 |
| 2021-11-18 | 59.99 | $24.16 | 61600 |
| 2021-11-17 | 69.29 | $24.70 | 131411 |
| 2021-11-16 | 68.43 | $24.60 | 202900 |
| 2021-11-15 | 55.69 | $23.52 | 52474 |
| 2021-11-12 | 55.69 | $23.52 | 38361 |
| 2021-11-11 | 58.04 | $23.64 | 28834 |
| 2021-11-10 | 55.67 | $23.48 | 33700 |
| 2021-11-09 | 56.04 | $23.50 | 44700 |
| 2021-11-08 | 61.14 | $23.76 | 61659 |
| 2021-11-05 | 58.07 | $23.54 | 40434 |
| 2021-11-04 | 54.68 | $23.32 | 56700 |
| 2021-11-03 | 53.71 | $23.26 | 50650 |
| 2021-11-02 | 53.07 | $23.22 | 47868 |
| 2021-11-01 | 53.77 | $23.26 | 85250 |
| 2021-10-29 | 58.97 | $23.54 | 78300 |
| 2021-10-28 | 55.47 | $23.30 | 65200 |
| 2021-10-27 | 50.44 | $23.00 | 60800 |
| 2021-10-26 | 50.08 | $22.98 | 40550 |
| 2021-10-25 | 52.23 | $23.10 | 51306 |
| 2021-10-22 | 54.83 | $23.24 | 39178 |
| 2021-10-21 | 53.89 | $23.18 | 36818 |
| 2021-10-20 | 58.91 | $23.44 | 54074 |
| 2021-10-19 | 58.91 | $23.44 | 65964 |
| 2021-10-18 | 56.37 | $23.26 | 74481 |
| 2021-10-15 | 49.83 | $22.86 | 49379 |
| 2021-10-14 | 47.98 | $22.76 | 57500 |
| 2021-10-13 | 46.09 | $22.66 | 54021 |
| 2021-10-12 | 46.09 | $22.66 | 69327 |
| 2021-10-11 | 47.65 | $22.76 | 66400 |
| 2021-10-08 | 47.31 | $22.74 | 36800 |
| 2021-10-07 | 48.82 | $22.84 | 36715 |
| 2021-10-06 | 48.82 | $22.84 | 34900 |
| 2021-10-05 | 48.82 | $22.84 | 30050 |
| 2021-10-04 | 47.97 | $22.78 | 58808 |
| 2021-10-01 | 50.07 | $22.94 | 46400 |
| 2021-09-30 | 45.21 | $22.60 | 88311 |
| 2021-09-29 | 45.21 | $22.60 | 42674 |
| 2021-09-28 | 43.76 | $22.50 | 69752 |
| 2021-09-27 | 47.08 | $22.78 | 47207 |
| 2021-09-24 | 45.97 | $22.70 | 54500 |
| 2021-09-23 | 47.15 | $22.80 | 47478 |
| 2021-09-22 | 47.38 | $22.82 | 56684 |
| 2021-09-21 | 45.35 | $22.66 | 81600 |
| 2021-09-20 | 42.72 | $22.46 | 128300 |
| 2021-09-17 | 49.76 | $23.08 | 76807 |
| 2021-09-16 | 49.25 | $23.04 | 54256 |
| 2021-09-15 | 51.24 | $23.20 | 77516 |
| 2021-09-14 | 44.90 | $22.72 | 61772 |
| 2021-09-13 | 45.13 | $22.74 | 52156 |
| 2021-09-10 | 41.70 | $22.50 | 64681 |
| 2021-09-09 | 43.87 | $22.70 | 67655 |
| 2021-09-08 | 45.22 | $22.82 | 46556 |
| 2021-09-07 | 45.22 | $22.82 | 90323 |
| 2021-09-03 | 50.06 | $23.24 | 55911 |
| 2021-09-02 | 50.80 | $23.30 | 47800 |
| 2021-09-01 | 50.57 | $23.28 | 74400 |
| 2021-08-31 | 52.44 | $23.44 | 62223 |
| 2021-08-30 | 50.71 | $23.28 | 76519 |
| 2021-08-27 | 52.53 | $23.44 | 45675 |
| 2021-08-26 | 48.11 | $23.04 | 53342 |
| 2021-08-25 | 49.87 | $23.20 | 46434 |
| 2021-08-24 | 48.76 | $23.10 | 37400 |
| 2021-08-23 | 46.96 | $22.94 | 82609 |
| 2021-08-20 | 48.16 | $23.06 | 88851 |
| 2021-08-19 | 40.99 | $22.46 | 138776 |
| 2021-08-18 | 54.64 | $23.60 | 156650 |
| 2021-08-17 | 57.18 | $23.76 | 83100 |
| 2021-08-16 | 56.94 | $23.74 | 55900 |
| 2021-08-13 | 55.05 | $23.58 | 94358 |
| 2021-08-12 | 52.83 | $23.40 | 33150 |
| 2021-08-11 | 51.56 | $23.30 | 55769 |
| 2021-08-10 | 52.09 | $23.34 | 41965 |
| 2021-08-09 | 51.86 | $23.32 | 73413 |
| 2021-08-06 | 54.93 | $23.56 | 77120 |
| 2021-08-05 | 49.75 | $23.12 | 53465 |
| 2021-08-04 | 46.56 | $22.88 | 49907 |
| 2021-08-03 | 48.01 | $23.00 | 54224 |
| 2021-08-02 | 46.97 | $22.92 | 72834 |
| 2021-07-30 | 45.67 | $22.82 | 59410 |
| 2021-07-29 | 45.16 | $22.78 | 47342 |
| 2021-07-28 | 44.67 | $22.74 | 37450 |
| 2021-07-27 | 44.20 | $22.70 | 40250 |
| 2021-07-26 | 44.75 | $22.76 | 76072 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-65.13
2026-07-22
Close Price
$19.13
Vol: 144214
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-99.79
Average
-46.25
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-22 | -65.13 | $19.13 | 144214 |
| 2026-07-21 | -41.04 | $19.53 | 179034 |
| 2026-07-20 | -34.91 | $19.66 | 223224 |
| 2026-07-17 | -23.11 | $19.91 | 184400 |
| 2026-07-16 | -2.54 | $20.20 | 118932 |
| 2026-07-15 | -10.33 | $19.93 | 218011 |
| 2026-07-14 | -11.11 | $19.80 | 156805 |
| 2026-07-13 | -9.94 | $19.82 | 141417 |
| 2026-07-10 | -14.04 | $19.75 | 175094 |
| 2026-07-09 | -30.25 | $19.41 | 127639 |
| 2026-07-08 | -30.86 | $19.40 | 130900 |
| 2026-07-07 | -33.33 | $19.36 | 111197 |
| 2026-07-06 | -12.35 | $19.70 | 148914 |
| 2026-07-02 | -19.75 | $19.54 | 124204 |
| 2026-07-01 | -9.55 | $19.70 | 186535 |
| 2026-06-30 | -16.79 | $19.42 | 199642 |
| 2026-06-29 | -14.60 | $19.45 | 215756 |
| 2026-06-26 | -50.37 | $18.96 | 129200 |
| 2026-06-25 | -66.42 | $18.74 | 159200 |
| 2026-06-24 | -79.56 | $18.56 | 141749 |
| 2026-06-23 | -63.50 | $18.78 | 152434 |
| 2026-06-22 | -99.17 | $18.46 | 204300 |
| 2026-06-18 | -84.21 | $18.69 | 303800 |
| 2026-06-17 | -70.30 | $18.94 | 255232 |
| 2026-06-16 | -36.63 | $19.28 | 180091 |
| 2026-06-15 | -53.47 | $19.11 | 184303 |
| 2026-06-12 | -25.74 | $19.39 | 154228 |
| 2026-06-11 | -15.84 | $19.49 | 112838 |
| 2026-06-10 | -18.81 | $19.46 | 161404 |
| 2026-06-09 | -50.51 | $19.13 | 118380 |
| 2026-06-08 | -75.00 | $18.95 | 174507 |
| 2026-06-05 | -60.99 | $19.19 | 125913 |
| 2026-06-04 | -41.67 | $19.55 | 130000 |
| 2026-06-03 | -82.05 | $18.92 | 134549 |
| 2026-06-02 | -46.79 | $19.47 | 110557 |
| 2026-06-01 | -41.67 | $19.55 | 133279 |
| 2026-05-29 | -53.21 | $19.37 | 215100 |
| 2026-05-28 | -43.59 | $19.35 | 163206 |
| 2026-05-27 | -43.59 | $19.35 | 186680 |
| 2026-05-26 | -55.38 | $19.12 | 251752 |
| 2026-05-22 | -58.41 | $18.95 | 198600 |
| 2026-05-21 | -49.07 | $19.15 | 147927 |
| 2026-05-20 | -59.81 | $18.92 | 136783 |
| 2026-05-19 | -56.54 | $18.99 | 290093 |
| 2026-05-18 | -49.53 | $19.14 | 185431 |
| 2026-05-15 | -46.26 | $19.21 | 104400 |
| 2026-05-14 | -39.72 | $19.35 | 125843 |
| 2026-05-13 | -45.33 | $19.23 | 139000 |
| 2026-05-12 | -26.64 | $19.63 | 149283 |
| 2026-05-11 | -39.07 | $19.36 | 168914 |
| 2026-05-08 | -8.30 | $19.97 | 149721 |
| 2026-05-07 | -7.29 | $19.99 | 281600 |
| 2026-05-06 | -19.49 | $19.21 | 246130 |
| 2026-05-05 | -3.56 | $19.48 | 115656 |
| 2026-05-04 | -4.65 | $19.36 | 157452 |
| 2026-05-01 | -8.02 | $19.26 | 192400 |
| 2026-04-30 | -24.31 | $18.90 | 158600 |
| 2026-04-29 | -42.32 | $18.41 | 154525 |
| 2026-04-28 | -31.54 | $18.67 | 136861 |
| 2026-04-27 | -36.04 | $18.41 | 209500 |
| 2026-04-24 | -38.41 | $18.32 | 211303 |
| 2026-04-23 | -38.41 | $18.32 | 341900 |
| 2026-04-22 | -19.03 | $18.88 | 250636 |
| 2026-04-21 | -23.88 | $18.74 | 153840 |
| 2026-04-20 | -10.03 | $19.14 | 220500 |
| 2026-04-17 | -7.27 | $19.22 | 201205 |
| 2026-04-16 | -11.03 | $18.88 | 136589 |
| 2026-04-15 | -1.53 | $19.11 | 195803 |
| 2026-04-14 | -15.48 | $18.56 | 210061 |
| 2026-04-13 | -36.82 | $18.05 | 159210 |
| 2026-04-10 | -54.39 | $17.63 | 251815 |
| 2026-04-09 | -62.34 | $17.44 | 547389 |
| 2026-04-08 | -20.50 | $18.44 | 244104 |
| 2026-04-07 | -8.08 | $18.36 | 176289 |
| 2026-04-06 | -1.64 | $18.34 | 164551 |
| 2026-04-02 | -24.44 | $17.90 | 226595 |
| 2026-04-01 | -60.83 | $17.48 | 192818 |
| 2026-03-31 | -66.25 | $17.35 | 194632 |
| 2026-03-30 | -73.75 | $17.17 | 193858 |
| 2026-03-27 | -99.58 | $16.55 | 279437 |
| 2026-03-26 | -84.91 | $17.14 | 191042 |
| 2026-03-25 | -74.06 | $17.37 | 188797 |
| 2026-03-24 | -85.38 | $17.13 | 254751 |
| 2026-03-23 | -60.85 | $17.65 | 396809 |
| 2026-03-20 | -95.14 | $17.57 | 575426 |
| 2026-03-19 | -57.64 | $18.11 | 327900 |
| 2026-03-18 | -63.19 | $18.03 | 223164 |
| 2026-03-17 | -63.19 | $18.03 | 283745 |
| 2026-03-16 | -79.17 | $17.80 | 245700 |
| 2026-03-13 | -99.31 | $17.51 | 311553 |
| 2026-03-12 | -91.62 | $17.66 | 200486 |
| 2026-03-11 | -71.86 | $17.99 | 152224 |
| 2026-03-10 | -66.47 | $18.08 | 134833 |
| 2026-03-09 | -76.65 | $17.91 | 246300 |
| 2026-03-06 | -80.27 | $18.15 | 200150 |
| 2026-03-05 | -80.33 | $18.34 | 236730 |
| 2026-03-04 | -71.26 | $18.61 | 126510 |
| 2026-03-03 | -74.71 | $18.52 | 185800 |
| 2026-03-02 | -78.87 | $18.46 | 208532 |
| 2026-02-27 | -89.72 | $18.20 | 298400 |
| 2026-02-26 | -71.63 | $18.71 | 201004 |
| 2026-02-25 | -79.43 | $18.49 | 198112 |
| 2026-02-24 | -92.55 | $18.12 | 196527 |
| 2026-02-23 | -98.87 | $18.10 | 183900 |
| 2026-02-20 | -88.89 | $18.39 | 271800 |
| 2026-02-19 | -96.05 | $18.28 | 255500 |
| 2026-02-18 | -85.86 | $18.59 | 215808 |
| 2026-02-17 | -95.36 | $18.53 | 246988 |
| 2026-02-13 | -97.82 | $18.54 | 233400 |
| 2026-02-12 | -92.78 | $18.78 | 149244 |
| 2026-02-11 | -90.97 | $18.83 | 290729 |
| 2026-02-10 | -86.28 | $18.96 | 236400 |
| 2026-02-09 | -88.45 | $18.90 | 243479 |
| 2026-02-06 | -93.57 | $19.02 | 413321 |
| 2026-02-05 | -97.18 | $19.28 | 377234 |
| 2026-02-04 | -58.33 | $20.44 | 233700 |
| 2026-02-03 | -85.26 | $20.02 | 224200 |
| 2026-02-02 | -81.06 | $20.28 | 194000 |
| 2026-01-30 | -56.06 | $20.61 | 142441 |
| 2026-01-29 | -50.76 | $20.68 | 119015 |
| 2026-01-28 | -71.21 | $20.41 | 167698 |
| 2026-01-27 | -57.58 | $20.59 | 138900 |
| 2026-01-26 | -69.70 | $20.43 | 189800 |
| 2026-01-23 | -54.55 | $20.63 | 170749 |
| 2026-01-22 | -20.45 | $21.08 | 116071 |
| 2026-01-21 | -21.97 | $21.06 | 185229 |
| 2026-01-20 | -40.15 | $20.82 | 239214 |
| 2026-01-16 | -17.42 | $21.12 | 129800 |
| 2026-01-15 | -9.09 | $21.23 | 111900 |
| 2026-01-14 | -8.94 | $21.15 | 225254 |
| 2026-01-13 | -55.19 | $20.72 | 154100 |
| 2026-01-12 | -41.76 | $21.02 | 113364 |
| 2026-01-09 | -48.24 | $20.91 | 136521 |
| 2026-01-08 | -54.71 | $20.80 | 141049 |
| 2026-01-07 | -92.35 | $20.16 | 359600 |
| 2026-01-06 | -47.90 | $20.93 | 145300 |
| 2026-01-05 | -53.29 | $20.84 | 148349 |
| 2026-01-02 | -62.28 | $20.69 | 146800 |
| 2025-12-31 | -64.07 | $20.66 | 141600 |
| 2025-12-30 | -65.87 | $20.63 | 183669 |
| 2025-12-29 | -89.22 | $20.24 | 323480 |
| 2025-12-26 | -72.46 | $20.52 | 147600 |
| 2025-12-24 | -82.04 | $20.36 | 94120 |
| 2025-12-23 | -98.20 | $20.09 | 360900 |
| 2025-12-22 | -82.82 | $20.38 | 175122 |
| 2025-12-19 | -63.37 | $20.64 | 228128 |
| 2025-12-18 | -51.14 | $20.83 | 195142 |
| 2025-12-17 | -36.93 | $21.08 | 157634 |
| 2025-12-16 | -23.55 | $21.08 | 110354 |
| 2025-12-15 | -20.54 | $21.12 | 133600 |
| 2025-12-12 | -9.43 | $21.45 | 107500 |
| 2025-12-11 | -7.04 | $21.40 | 107500 |
| 2025-12-10 | -6.69 | $21.41 | 115820 |
| 2025-12-09 | -5.02 | $21.41 | 112879 |
| 2025-12-08 | -7.12 | $21.24 | 106800 |
| 2025-12-05 | -8.61 | $21.20 | 116149 |
| 2025-12-04 | -7.34 | $21.16 | 99829 |
| 2025-12-03 | -5.79 | $21.20 | 107400 |
| 2025-12-02 | -16.22 | $20.93 | 94742 |
| 2025-12-01 | -18.53 | $20.87 | 184107 |
| 2025-11-28 | -4.63 | $21.23 | 93000 |
| 2025-11-26 | -4.86 | $21.11 | 176235 |
| 2025-11-25 | -1.36 | $20.93 | 248850 |
| 2025-11-24 | -14.42 | $20.54 | 186608 |
| 2025-11-21 | -25.48 | $20.31 | 220957 |
| 2025-11-20 | -33.17 | $20.15 | 288100 |
| 2025-11-19 | -25.48 | $20.31 | 648100 |
| 2025-11-18 | -5.98 | $19.86 | 432200 |
| 2025-11-17 | -99.15 | $18.77 | 304229 |
| 2025-11-14 | -58.33 | $19.30 | 247238 |
| 2025-11-13 | -47.22 | $19.42 | 179121 |
| 2025-11-12 | -51.85 | $19.37 | 153141 |
| 2025-11-11 | -62.07 | $19.40 | 115336 |
| 2025-11-10 | -66.46 | $19.38 | 139500 |
| 2025-11-07 | -81.01 | $19.15 | 120300 |
| 2025-11-06 | -82.28 | $19.13 | 144248 |
| 2025-11-05 | -82.25 | $19.15 | 202424 |
| 2025-11-04 | -86.14 | $19.18 | 172800 |
| 2025-11-03 | -77.72 | $19.35 | 224426 |
| 2025-10-31 | -81.03 | $19.38 | 172000 |
| 2025-10-30 | -91.67 | $19.15 | 238309 |
| 2025-10-29 | -82.00 | $19.44 | 211223 |
| 2025-10-28 | -70.92 | $19.79 | 201700 |
| 2025-10-27 | -79.04 | $19.60 | 342564 |
| 2025-10-24 | -77.25 | $19.66 | 256938 |
| 2025-10-23 | -78.42 | $19.72 | 387914 |
| 2025-10-22 | -88.42 | $19.34 | 180333 |
| 2025-10-21 | -84.89 | $19.50 | 267314 |
| 2025-10-20 | -95.17 | $19.11 | 377800 |
| 2025-10-17 | -91.44 | $19.28 | 513800 |
| 2025-10-16 | -97.12 | $19.29 | 346710 |
| 2025-10-15 | -89.98 | $19.73 | 277544 |
| 2025-10-14 | -81.09 | $20.12 | 143853 |
| 2025-10-13 | -80.18 | $20.16 | 249007 |
| 2025-10-10 | -99.56 | $19.31 | 439106 |
| 2025-10-09 | -96.91 | $19.72 | 565735 |
| 2025-10-08 | -97.05 | $20.51 | 246424 |
| 2025-10-07 | -93.00 | $20.65 | 369087 |
| 2025-10-06 | -99.15 | $20.96 | 379100 |
| 2025-10-03 | -97.92 | $21.36 | 227230 |
| 2025-10-02 | -92.99 | $21.78 | 130654 |
| 2025-10-01 | -98.53 | $21.59 | 237747 |
| 2025-09-30 | -98.22 | $21.87 | 218214 |
| 2025-09-29 | -99.79 | $21.80 | 274774 |
| 2025-09-26 | -97.33 | $22.22 | 190350 |
| 2025-09-25 | -93.64 | $22.48 | 158700 |
| 2025-09-24 | -99.76 | $22.36 | 253183 |
| 2025-09-23 | -97.88 | $22.90 | 150400 |
| 2025-09-22 | -96.28 | $22.98 | 228500 |
| 2025-09-19 | -80.50 | $23.62 | 198866 |
| 2025-09-18 | -81.75 | $23.57 | 143500 |
| 2025-09-17 | -88.50 | $23.30 | 211150 |
| 2025-09-16 | -97.68 | $22.94 | 235925 |
| 2025-09-15 | -97.77 | $23.21 | 259900 |
| 2025-09-12 | -90.69 | $23.51 | 295462 |
| 2025-09-11 | -89.14 | $23.60 | 219934 |
| 2025-09-10 | -98.42 | $23.19 | 806952 |
| 2025-09-09 | -98.48 | $23.65 | 931200 |
| 2025-09-08 | -87.13 | $26.06 | 61033 |
| 2025-09-05 | -92.22 | $26.05 | 77428 |
| 2025-09-04 | -83.64 | $26.21 | 56108 |
| 2025-09-03 | -96.36 | $26.00 | 71249 |
| 2025-09-02 | -88.41 | $26.14 | 105215 |
| 2025-08-29 | -76.47 | $26.42 | 83100 |
| 2025-08-28 | -83.01 | $26.32 | 100000 |
| 2025-08-27 | -90.75 | $26.27 | 81546 |
| 2025-08-26 | -88.35 | $26.35 | 84184 |
| 2025-08-25 | -97.57 | $26.15 | 137244 |
| 2025-08-22 | -85.55 | $26.48 | 146699 |
| 2025-08-21 | -81.92 | $26.59 | 75941 |
| 2025-08-20 | -84.39 | $26.57 | 88705 |
| 2025-08-19 | -77.38 | $26.79 | 115838 |
| 2025-08-18 | -72.79 | $26.93 | 130722 |
| 2025-08-15 | -70.82 | $26.99 | 77699 |
| 2025-08-14 | -66.18 | $27.25 | 61266 |
| 2025-08-13 | -60.88 | $27.43 | 78536 |
| 2025-08-12 | -64.12 | $27.32 | 88319 |
| 2025-08-11 | -68.53 | $27.17 | 72916 |
| 2025-08-08 | -63.82 | $27.33 | 164800 |
| 2025-08-07 | -70.29 | $27.11 | 67200 |
| 2025-08-06 | -63.24 | $27.35 | 83245 |
| 2025-08-05 | -81.76 | $26.72 | 97300 |
| 2025-08-04 | -97.74 | $26.91 | 76011 |
| 2025-08-01 | -87.80 | $27.27 | 101625 |
| 2025-07-31 | -86.82 | $27.59 | 75007 |
| 2025-07-30 | -67.21 | $27.84 | 78138 |
| 2025-07-29 | -51.69 | $28.12 | 71190 |
| 2025-07-28 | -46.15 | $28.18 | 94538 |
| 2025-07-25 | -27.52 | $28.68 | 67551 |
| 2025-07-24 | -27.44 | $28.60 | 64800 |
| 2025-07-23 | -19.21 | $28.87 | 87153 |
| 2025-07-22 | -25.00 | $28.68 | 53649 |
| 2025-07-21 | -29.89 | $28.40 | 105471 |
| 2025-07-18 | -16.58 | $28.89 | 93255 |
| 2025-07-17 | -4.25 | $29.20 | 98017 |
| 2025-07-16 | -4.92 | $28.91 | 84404 |
| 2025-07-15 | -15.38 | $28.57 | 121000 |
| 2025-07-14 | -0.33 | $28.84 | 76000 |
| 2025-07-11 | -1.82 | $28.52 | 60639 |
| 2025-07-10 | -3.47 | $28.32 | 72433 |
| 2025-07-09 | -9.01 | $27.94 | 55500 |
| 2025-07-08 | -8.73 | $27.91 | 92048 |
| 2025-07-07 | -7.14 | $27.77 | 97302 |
| 2025-07-03 | -6.91 | $27.57 | 40548 |
| 2025-07-02 | -10.17 | $27.41 | 72374 |
| 2025-07-01 | -30.51 | $27.05 | 75661 |
| 2025-06-30 | -35.03 | $26.97 | 119339 |
| 2025-06-27 | -48.59 | $26.73 | 78837 |
| 2025-06-26 | -67.23 | $26.40 | 79200 |
| 2025-06-25 | -65.54 | $26.43 | 68955 |
| 2025-06-24 | -58.19 | $26.56 | 57800 |
| 2025-06-23 | -54.34 | $26.40 | 94721 |
| 2025-06-20 | -48.40 | $26.53 | 126376 |
| 2025-06-18 | -31.51 | $26.90 | 67999 |
| 2025-06-17 | -43.38 | $26.64 | 62942 |
| 2025-06-16 | -49.77 | $26.50 | 77872 |
| 2025-06-13 | -40.64 | $26.70 | 49825 |
| 2025-06-12 | -21.00 | $27.13 | 67035 |
| 2025-06-11 | -25.57 | $27.03 | 71733 |
| 2025-06-10 | -27.40 | $26.99 | 60531 |
| 2025-06-09 | -34.25 | $26.84 | 106700 |
| 2025-06-06 | -20.24 | $26.91 | 61749 |
| 2025-06-05 | -32.25 | $26.52 | 57700 |
| 2025-06-04 | -28.99 | $26.61 | 77905 |
| 2025-06-03 | -32.61 | $26.51 | 63700 |
| 2025-06-02 | -36.23 | $26.41 | 80226 |
| 2025-05-30 | -26.09 | $26.69 | 81543 |
| 2025-05-29 | -30.07 | $26.58 | 102357 |
| 2025-05-28 | -28.52 | $26.58 | 69611 |
| 2025-05-27 | -26.46 | $26.64 | 142102 |
| 2025-05-23 | -43.99 | $26.13 | 91800 |
| 2025-05-22 | -42.27 | $26.18 | 95435 |
| 2025-05-21 | -43.64 | $26.14 | 106419 |
| 2025-05-20 | -10.31 | $27.11 | 178421 |
| 2025-05-19 | -3.08 | $27.27 | 138042 |
| 2025-05-16 | -3.49 | $26.89 | 68148 |
| 2025-05-15 | -6.71 | $26.63 | 70712 |
| 2025-05-14 | -15.10 | $26.38 | 74950 |
| 2025-05-13 | -8.68 | $26.48 | 77219 |
| 2025-05-12 | -16.53 | $25.87 | 101276 |
| 2025-05-09 | -32.32 | $25.13 | 70225 |
| 2025-05-08 | -38.18 | $24.93 | 169228 |
| 2025-05-07 | -20.10 | $25.20 | 111229 |
| 2025-05-06 | -18.56 | $25.26 | 118135 |
| 2025-05-05 | -15.67 | $25.35 | 98641 |
| 2025-05-02 | -30.51 | $25.40 | 78961 |
| 2025-05-01 | -47.21 | $24.89 | 55683 |
| 2025-04-30 | -48.63 | $24.95 | 72321 |
| 2025-04-29 | -41.30 | $25.40 | 96043 |
| 2025-04-28 | -38.05 | $25.59 | 79982 |
| 2025-04-25 | -42.62 | $25.42 | 70000 |
| 2025-04-24 | -44.94 | $25.28 | 74857 |
| 2025-04-23 | -52.07 | $24.85 | 78892 |
| 2025-04-22 | -58.04 | $24.49 | 68900 |
| 2025-04-21 | -67.00 | $23.95 | 108700 |
| 2025-04-17 | -50.91 | $24.92 | 107649 |
| 2025-04-16 | -56.55 | $24.58 | 121279 |
| 2025-04-15 | -53.40 | $24.77 | 133732 |
| 2025-04-14 | -57.55 | $24.52 | 133820 |
| 2025-04-11 | -63.68 | $24.15 | 102902 |
| 2025-04-10 | -70.65 | $23.73 | 176900 |
| 2025-04-09 | -53.40 | $24.77 | 295000 |
| 2025-04-08 | -80.76 | $23.12 | 191686 |
| 2025-04-07 | -81.76 | $23.06 | 440930 |
| 2025-04-04 | -92.37 | $24.60 | 404431 |
| 2025-04-03 | -56.21 | $27.04 | 93962 |
| 2025-04-02 | -21.89 | $27.62 | 61800 |
| 2025-04-01 | -39.35 | $27.61 | 52301 |
| 2025-03-31 | -49.12 | $27.46 | 118037 |
| 2025-03-28 | -56.23 | $27.60 | 65889 |
| 2025-03-27 | -50.84 | $27.76 | 51329 |
| 2025-03-26 | -52.19 | $27.72 | 34120 |
| 2025-03-25 | -50.51 | $27.77 | 62126 |
| 2025-03-24 | -59.60 | $27.50 | 62073 |
| 2025-03-21 | -65.32 | $27.33 | 88200 |
| 2025-03-20 | -61.28 | $27.45 | 74378 |
| 2025-03-19 | -61.95 | $27.43 | 80000 |
| 2025-03-18 | -63.55 | $27.39 | 99319 |
| 2025-03-17 | -71.91 | $27.21 | 124204 |
| 2025-03-14 | -80.56 | $26.93 | 90530 |
| 2025-03-13 | -95.99 | $26.43 | 80200 |
| 2025-03-12 | -88.56 | $26.83 | 81400 |
| 2025-03-11 | -90.85 | $26.76 | 174739 |
| 2025-03-10 | -83.46 | $27.32 | 123100 |
| 2025-03-07 | -66.54 | $27.77 | 97400 |
| 2025-03-06 | -91.35 | $27.11 | 109071 |
| 2025-03-05 | -81.75 | $27.48 | 123826 |
| 2025-03-04 | -61.33 | $28.01 | 132900 |
| 2025-03-03 | -41.02 | $28.53 | 117257 |
| 2025-02-28 | -39.41 | $28.88 | 86818 |
| 2025-02-27 | -60.26 | $28.24 | 90309 |
| 2025-02-26 | -56.85 | $28.47 | 68674 |
| 2025-02-25 | -59.82 | $28.39 | 78511 |
| 2025-02-24 | -61.29 | $28.34 | 88506 |
| 2025-02-21 | -48.09 | $28.79 | 66970 |
| 2025-02-20 | -41.64 | $29.01 | 75209 |
| 2025-02-19 | -34.60 | $29.25 | 99105 |
| 2025-02-18 | -31.67 | $29.35 | 149455 |
| 2025-02-14 | -35.48 | $29.22 | 78626 |
| 2025-02-13 | -59.53 | $28.40 | 105900 |
| 2025-02-12 | -64.81 | $28.22 | 158518 |
| 2025-02-11 | -91.05 | $28.09 | 138126 |
| 2025-02-10 | -55.73 | $28.68 | 98382 |
| 2025-02-07 | -49.68 | $28.87 | 84700 |
| 2025-02-06 | -51.59 | $28.81 | 129425 |
| 2025-02-05 | -40.76 | $29.15 | 106142 |
| 2025-02-04 | -36.94 | $29.27 | 69957 |
| 2025-02-03 | -30.89 | $29.46 | 142983 |
| 2025-01-31 | -21.02 | $29.77 | 100807 |
| 2025-01-30 | -23.57 | $29.69 | 118153 |
| 2025-01-29 | -39.17 | $29.20 | 176707 |
| 2025-01-28 | -4.46 | $30.29 | 109353 |
| 2025-01-27 | -12.34 | $29.99 | 140600 |
| 2025-01-24 | -8.12 | $30.12 | 100432 |
| 2025-01-23 | -5.42 | $30.19 | 128200 |
| 2025-01-22 | -4.92 | $30.14 | 88600 |
| 2025-01-21 | -1.23 | $30.26 | 167900 |
| 2025-01-17 | -5.17 | $29.80 | 83638 |
| 2025-01-16 | -0.74 | $29.75 | 125800 |
| 2025-01-15 | -14.40 | $29.13 | 110827 |
| 2025-01-14 | -39.09 | $28.53 | 97751 |
| 2025-01-13 | -63.37 | $27.94 | 158600 |
| 2025-01-10 | -48.56 | $28.30 | 92294 |
| 2025-01-08 | -26.67 | $28.80 | 99322 |
| 2025-01-07 | -32.94 | $28.64 | 78509 |
| 2025-01-06 | -19.23 | $28.98 | 138314 |
| 2025-01-03 | -6.10 | $29.08 | 129332 |
| 2025-01-02 | -5.76 | $29.09 | 150144 |
| 2024-12-31 | -7.79 | $28.44 | 130700 |
| 2024-12-30 | -8.22 | $28.32 | 131000 |
| 2024-12-27 | -17.35 | $28.12 | 108149 |
| 2024-12-26 | -21.05 | $27.96 | 98434 |
| 2024-12-24 | -24.40 | $27.89 | 72106 |
| 2024-12-23 | -32.06 | $27.73 | 108641 |
| 2024-12-20 | -48.80 | $27.38 | 236258 |
| 2024-12-19 | -32.05 | $27.65 | 141350 |
| 2024-12-18 | -39.25 | $27.36 | 176235 |
| 2024-12-17 | -10.59 | $27.86 | 132749 |
| 2024-12-16 | -26.92 | $27.46 | 141342 |
| 2024-12-13 | -7.66 | $27.90 | 154800 |
| 2024-12-12 | -21.74 | $27.54 | 116649 |
| 2024-12-11 | -21.71 | $27.53 | 117300 |
| 2024-12-10 | -28.67 | $27.29 | 96500 |
| 2024-12-09 | -29.90 | $27.22 | 123600 |
| 2024-12-06 | -29.05 | $27.14 | 81700 |
| 2024-12-05 | -32.68 | $26.92 | 112920 |
| 2024-12-04 | -38.82 | $26.58 | 217258 |
| 2024-12-03 | -17.22 | $27.37 | 142606 |
| 2024-12-02 | -5.92 | $27.83 | 134246 |
| 2024-11-29 | -4.56 | $27.89 | 101300 |
| 2024-11-27 | -4.80 | $27.67 | 120465 |
| 2024-11-26 | -12.65 | $27.29 | 98776 |
| 2024-11-25 | -12.65 | $27.29 | 101249 |
| 2024-11-22 | -26.76 | $26.71 | 130200 |
| 2024-11-21 | -31.63 | $26.51 | 85700 |
| 2024-11-20 | -39.90 | $26.17 | 174100 |
| 2024-11-19 | -24.82 | $26.79 | 162627 |
| 2024-11-18 | -30.66 | $26.55 | 282500 |
| 2024-11-15 | -45.50 | $25.94 | 133229 |
| 2024-11-14 | -54.74 | $25.56 | 238135 |
| 2024-11-13 | -10.00 | $25.68 | 176549 |
| 2024-11-12 | -8.42 | $25.44 | 105281 |
| 2024-11-11 | 0.00 | $25.60 | 97955 |
| 2024-11-08 | -3.77 | $25.23 | 115444 |
| 2024-11-07 | -24.53 | $24.90 | 123320 |
| 2024-11-06 | -48.43 | $24.52 | 130911 |
| 2024-11-05 | -77.36 | $24.06 | 80700 |
| 2024-11-04 | -81.76 | $23.99 | 132400 |
| 2024-11-01 | -91.20 | $24.15 | 98318 |
| 2024-10-31 | -82.68 | $24.24 | 99600 |
| 2024-10-30 | -75.69 | $24.20 | 101985 |
| 2024-10-29 | -75.69 | $24.20 | 89586 |
| 2024-10-28 | -59.06 | $24.41 | 77243 |
| 2024-10-25 | -74.50 | $24.18 | 78200 |
| 2024-10-24 | -53.93 | $24.33 | 106020 |
| 2024-10-23 | -55.80 | $24.28 | 121122 |
| 2024-10-22 | -33.33 | $24.64 | 156960 |
| 2024-10-21 | -1.03 | $25.27 | 274170 |
| 2024-10-18 | -12.37 | $24.91 | 104202 |
| 2024-10-17 | -3.92 | $25.00 | 94506 |
| 2024-10-16 | -4.15 | $24.89 | 114052 |
| 2024-10-15 | -8.00 | $24.65 | 97734 |
| 2024-10-14 | -9.49 | $24.47 | 88524 |
| 2024-10-11 | -6.54 | $24.47 | 83989 |
| 2024-10-10 | -6.25 | $24.45 | 65100 |
| 2024-10-09 | -4.37 | $24.47 | 114081 |
| 2024-10-08 | -15.73 | $24.07 | 79777 |
| 2024-10-07 | -8.47 | $24.12 | 74429 |
| 2024-10-04 | -4.09 | $24.14 | 54256 |
| 2024-10-03 | -12.83 | $23.97 | 63613 |
| 2024-10-02 | -13.90 | $23.95 | 73600 |
| 2024-10-01 | -12.83 | $23.97 | 132209 |
| 2024-09-30 | -8.56 | $24.05 | 149600 |
| 2024-09-27 | -1.10 | $24.14 | 199243 |
| 2024-09-26 | -20.25 | $23.60 | 104356 |
| 2024-09-25 | -36.08 | $23.35 | 60154 |
| 2024-09-24 | -29.11 | $23.46 | 111316 |
| 2024-09-23 | -37.34 | $23.33 | 132449 |
| 2024-09-20 | -29.11 | $23.46 | 757731 |
| 2024-09-19 | -7.20 | $23.50 | 228000 |
| 2024-09-18 | -22.69 | $23.26 | 161537 |
| 2024-09-17 | -21.85 | $23.27 | 114007 |
| 2024-09-16 | -16.81 | $23.33 | 159800 |
| 2024-09-13 | -33.96 | $23.04 | 87825 |
| 2024-09-12 | -39.62 | $22.98 | 98635 |
| 2024-09-11 | -59.43 | $22.77 | 61810 |
| 2024-09-10 | -62.26 | $22.74 | 72909 |
| 2024-09-09 | -79.25 | $22.56 | 73852 |
| 2024-09-06 | -80.19 | $22.55 | 99800 |
| 2024-09-05 | -77.88 | $22.59 | 58006 |
| 2024-09-04 | -68.25 | $22.54 | 81149 |
| 2024-09-03 | -54.55 | $22.68 | 103300 |
| 2024-08-30 | -33.50 | $22.73 | 111351 |
| 2024-08-29 | -43.12 | $22.64 | 107026 |
| 2024-08-28 | -55.38 | $22.56 | 104091 |
| 2024-08-27 | -48.92 | $22.82 | 114725 |
| 2024-08-26 | -51.44 | $22.75 | 95500 |
| 2024-08-23 | -53.96 | $22.68 | 107415 |
| 2024-08-22 | -56.12 | $22.62 | 97042 |
| 2024-08-21 | -60.07 | $22.51 | 195700 |
| 2024-08-20 | -37.05 | $23.15 | 118775 |
| 2024-08-19 | -34.17 | $23.23 | 180005 |
| 2024-08-16 | -34.64 | $23.23 | 105400 |
| 2024-08-15 | -44.64 | $22.95 | 79780 |
| 2024-08-14 | -55.67 | $22.69 | 108800 |
| 2024-08-13 | -63.92 | $22.45 | 111200 |
| 2024-08-12 | -60.98 | $22.59 | 100751 |
| 2024-08-09 | -58.41 | $22.76 | 123957 |
| 2024-08-08 | -64.86 | $22.57 | 112138 |
| 2024-08-07 | -73.57 | $22.28 | 254700 |
| 2024-08-06 | -61.56 | $22.68 | 146700 |
| 2024-08-05 | -87.09 | $21.83 | 310225 |
| 2024-08-02 | -97.73 | $23.01 | 167000 |
| 2024-08-01 | -87.61 | $23.74 | 73500 |
| 2024-07-31 | -70.34 | $23.90 | 123408 |
| 2024-07-30 | -56.20 | $23.96 | 75300 |
| 2024-07-29 | -64.43 | $23.77 | 78500 |
| 2024-07-26 | -43.90 | $24.01 | 92300 |
| 2024-07-25 | -52.54 | $23.80 | 79025 |
| 2024-07-24 | -53.33 | $23.69 | 87254 |
| 2024-07-23 | -35.86 | $24.02 | 68000 |
| 2024-07-22 | -26.73 | $24.15 | 104027 |
| 2024-07-19 | -43.42 | $23.74 | 79581 |
| 2024-07-18 | -33.33 | $23.97 | 85243 |
| 2024-07-17 | -27.19 | $24.11 | 116631 |
| 2024-07-16 | -25.88 | $24.14 | 147149 |
| 2024-07-15 | -13.60 | $24.42 | 143416 |
| 2024-07-12 | -6.14 | $24.59 | 135000 |
| 2024-07-11 | -0.56 | $24.23 | 129686 |
| 2024-07-10 | -7.10 | $24.00 | 88629 |
| 2024-07-09 | -16.57 | $23.84 | 109981 |
| 2024-07-08 | -1.23 | $24.03 | 139347 |
| 2024-07-05 | -7.19 | $23.72 | 89934 |
| 2024-07-03 | -8.50 | $23.69 | 100500 |
| 2024-07-02 | 0.00 | $23.61 | 98100 |
| 2024-07-01 | -3.17 | $23.43 | 86422 |
| 2024-06-28 | -6.19 | $23.27 | 74400 |
| 2024-06-27 | -11.01 | $23.14 | 110852 |
| 2024-06-26 | -2.25 | $22.98 | 88217 |
| 2024-06-25 | -23.60 | $22.79 | 84700 |
| 2024-06-24 | -14.61 | $22.87 | 71632 |
| 2024-06-21 | -51.00 | $22.49 | 77100 |
| 2024-06-20 | -38.00 | $22.62 | 83300 |
| 2024-06-18 | -39.00 | $22.61 | 83978 |
| 2024-06-17 | -8.00 | $22.92 | 167824 |
| 2024-06-14 | -14.85 | $22.81 | 71652 |
| 2024-06-13 | -14.85 | $22.81 | 93660 |
| 2024-06-12 | -12.87 | $22.83 | 90100 |
| 2024-06-11 | -28.09 | $22.59 | 83823 |
| 2024-06-10 | -29.21 | $22.58 | 76734 |
| 2024-06-07 | -12.36 | $22.73 | 83532 |
| 2024-06-06 | -6.74 | $22.78 | 86845 |
| 2024-06-05 | -10.96 | $22.60 | 105028 |
| 2024-06-04 | -30.93 | $22.38 | 117958 |
| 2024-06-03 | -0.88 | $22.67 | 114500 |
| 2024-05-31 | -11.02 | $22.40 | 99388 |
| 2024-05-30 | -12.43 | $22.33 | 111799 |
| 2024-05-29 | -22.49 | $22.16 | 63739 |
| 2024-05-28 | -18.34 | $22.23 | 87942 |
| 2024-05-24 | -15.38 | $22.28 | 74400 |
| 2024-05-23 | -30.77 | $22.02 | 75900 |
| 2024-05-22 | -27.22 | $22.08 | 107941 |
| 2024-05-21 | -13.02 | $22.32 | 90500 |
| 2024-05-20 | -18.93 | $22.22 | 107100 |
| 2024-05-17 | -23.67 | $22.14 | 106000 |
| 2024-05-16 | -23.83 | $22.08 | 153827 |
| 2024-05-15 | -10.41 | $22.31 | 146920 |
| 2024-05-14 | -3.30 | $22.38 | 154417 |
| 2024-05-13 | -1.47 | $22.31 | 85147 |
| 2024-05-10 | -7.43 | $22.17 | 100859 |
| 2024-05-09 | -2.01 | $22.20 | 116740 |
| 2024-05-08 | -3.80 | $22.02 | 93300 |
| 2024-05-07 | -2.13 | $22.05 | 185348 |
| 2024-05-06 | -10.05 | $21.71 | 121300 |
| 2024-05-03 | -22.60 | $21.43 | 118047 |
| 2024-05-02 | -24.44 | $21.24 | 270264 |
| 2024-05-01 | -4.81 | $21.77 | 102301 |
| 2024-04-30 | -11.20 | $21.42 | 114700 |
| 2024-04-29 | -2.80 | $21.63 | 104433 |
| 2024-04-26 | -4.66 | $21.45 | 114400 |
| 2024-04-25 | -11.01 | $21.22 | 81441 |
| 2024-04-24 | -10.13 | $21.24 | 98710 |
| 2024-04-23 | -7.93 | $21.29 | 110268 |
| 2024-04-22 | -11.45 | $21.21 | 132100 |
| 2024-04-19 | -18.50 | $21.05 | 134425 |
| 2024-04-18 | -35.24 | $20.67 | 131600 |
| 2024-04-17 | -37.44 | $20.62 | 220309 |
| 2024-04-16 | -44.49 | $20.46 | 104671 |
| 2024-04-15 | -47.14 | $20.40 | 157083 |
| 2024-04-12 | -51.10 | $20.31 | 125284 |
| 2024-04-11 | -35.68 | $20.66 | 125945 |
| 2024-04-10 | -38.33 | $20.60 | 182349 |
| 2024-04-09 | -45.37 | $20.44 | 126309 |
| 2024-04-08 | -59.47 | $20.12 | 301817 |
| 2024-04-05 | -70.93 | $19.86 | 317700 |
| 2024-04-04 | -95.90 | $19.60 | 327200 |
| 2024-04-03 | -98.79 | $19.84 | 453096 |
| 2024-04-02 | -94.24 | $20.16 | 563251 |
| 2024-04-01 | -25.58 | $21.14 | 120823 |
| 2024-03-28 | -0.75 | $21.46 | 122950 |
| 2024-03-27 | -0.95 | $21.18 | 112654 |
| 2024-03-26 | -31.43 | $20.86 | 66150 |
| 2024-03-25 | -31.43 | $20.86 | 77089 |
| 2024-03-22 | -46.67 | $20.70 | 96600 |
| 2024-03-21 | -29.52 | $20.88 | 78661 |
| 2024-03-20 | -35.24 | $20.82 | 117417 |
| 2024-03-19 | -25.71 | $20.92 | 156466 |
| 2024-03-18 | -32.11 | $20.84 | 120079 |
| 2024-03-15 | -35.78 | $20.80 | 171354 |
| 2024-03-14 | -65.14 | $20.48 | 127531 |
| 2024-03-13 | -18.40 | $20.96 | 131012 |
| 2024-03-12 | -3.33 | $20.98 | 111005 |
| 2024-03-11 | -3.85 | $20.82 | 108818 |
| 2024-03-08 | -7.23 | $20.59 | 101211 |
| 2024-03-07 | -17.76 | $20.46 | 85927 |
| 2024-03-06 | -26.40 | $20.32 | 86150 |
| 2024-03-05 | -34.40 | $20.22 | 97174 |
| 2024-03-04 | -44.30 | $20.28 | 104091 |
| 2024-03-01 | -47.37 | $20.30 | 139485 |
| 2024-02-29 | -50.53 | $20.34 | 129917 |
| 2024-02-28 | -62.18 | $20.30 | 92906 |
| 2024-02-27 | -53.78 | $20.50 | 97169 |
| 2024-02-26 | -62.96 | $20.30 | 100100 |
| 2024-02-23 | -65.43 | $20.24 | 108950 |
| 2024-02-22 | -65.43 | $20.24 | 150610 |
| 2024-02-21 | -64.39 | $20.34 | 104566 |
| 2024-02-20 | -66.17 | $20.30 | 214648 |
| 2024-02-16 | -60.71 | $20.50 | 138050 |
| 2024-02-15 | -61.33 | $20.56 | 123856 |
| 2024-02-14 | -74.67 | $20.16 | 111733 |
| 2024-02-13 | -81.33 | $19.96 | 195109 |
| 2024-02-12 | -72.08 | $20.26 | 122910 |
| 2024-02-09 | -80.52 | $20.00 | 130385 |
| 2024-02-08 | -86.36 | $19.82 | 167410 |
| 2024-02-07 | -94.16 | $19.58 | 230800 |
| 2024-02-06 | -97.26 | $19.64 | 437355 |
| 2024-02-05 | -90.38 | $20.60 | 164904 |
| 2024-02-02 | -86.67 | $20.92 | 148362 |
| 2024-02-01 | -77.78 | $21.08 | 219100 |
| 2024-01-31 | -98.46 | $21.20 | 143943 |
| 2024-01-30 | -66.13 | $21.66 | 71000 |
| 2024-01-29 | -66.13 | $21.66 | 121633 |
| 2024-01-26 | -70.97 | $21.60 | 78900 |
| 2024-01-25 | -73.85 | $21.52 | 160819 |
| 2024-01-24 | -59.46 | $21.60 | 155600 |
| 2024-01-23 | -32.05 | $21.98 | 101261 |
| 2024-01-22 | -26.19 | $22.04 | 155290 |
| 2024-01-19 | -17.86 | $22.18 | 151764 |
| 2024-01-18 | -13.10 | $22.26 | 106772 |
| 2024-01-17 | -19.10 | $22.14 | 122200 |
| 2024-01-16 | -7.87 | $22.34 | 102459 |
| 2024-01-12 | -3.95 | $22.40 | 115099 |
| 2024-01-11 | -4.71 | $22.26 | 124876 |
| 2024-01-10 | -9.30 | $22.18 | 119300 |
| 2024-01-09 | -12.79 | $22.12 | 151270 |
| 2024-01-08 | -1.16 | $22.32 | 138138 |
| 2024-01-05 | -11.69 | $21.86 | 107957 |
| 2024-01-04 | -2.61 | $21.94 | 136480 |
| 2024-01-03 | -19.72 | $21.48 | 97170 |
| 2024-01-02 | -14.08 | $21.56 | 183450 |
| 2023-12-29 | -17.91 | $21.40 | 135665 |
| 2023-12-28 | 0.00 | $21.58 | 135869 |
| 2023-12-27 | -2.36 | $21.48 | 125039 |
| 2023-12-26 | -10.71 | $21.24 | 93785 |
| 2023-12-22 | -22.94 | $21.08 | 112371 |
| 2023-12-21 | -35.78 | $20.94 | 153340 |
| 2023-12-20 | -44.95 | $20.84 | 110730 |
| 2023-12-19 | -34.35 | $20.88 | 86306 |
| 2023-12-18 | -32.67 | $20.84 | 121892 |
| 2023-12-15 | -34.00 | $20.82 | 243700 |
| 2023-12-14 | -8.67 | $21.20 | 214607 |
| 2023-12-13 | 0.00 | $21.04 | 109256 |
| 2023-12-12 | -7.62 | $20.80 | 92727 |
| 2023-12-11 | -19.64 | $20.66 | 140450 |
| 2023-12-08 | -5.36 | $20.82 | 114769 |
| 2023-12-07 | -3.92 | $20.74 | 146683 |
| 2023-12-06 | -8.89 | $20.58 | 113457 |
| 2023-12-05 | -31.11 | $20.38 | 95650 |
| 2023-12-04 | -13.33 | $20.54 | 119227 |
| 2023-12-01 | 0.00 | $20.56 | 119550 |
| 2023-11-30 | -22.92 | $20.34 | 80634 |
| 2023-11-29 | -18.67 | $20.28 | 91733 |
| 2023-11-28 | -9.88 | $20.40 | 82250 |
| 2023-11-27 | -6.19 | $20.44 | 74915 |
| 2023-11-24 | -3.03 | $20.48 | 80400 |
| 2023-11-22 | -8.33 | $20.32 | 97800 |
| 2023-11-21 | -11.46 | $20.26 | 159767 |
| 2023-11-20 | -21.88 | $20.06 | 124338 |
| 2023-11-17 | -28.13 | $19.94 | 107500 |
| 2023-11-16 | -17.71 | $20.14 | 157211 |
| 2023-11-15 | -1.10 | $20.36 | 117151 |
| 2023-11-14 | 0.00 | $20.28 | 127950 |
| 2023-11-13 | -12.50 | $19.96 | 111148 |
| 2023-11-10 | -15.00 | $19.92 | 131736 |
| 2023-11-09 | -21.25 | $19.82 | 62521 |
| 2023-11-08 | -22.50 | $19.80 | 101750 |
| 2023-11-07 | -13.75 | $19.94 | 79464 |
| 2023-11-06 | -7.50 | $20.04 | 99098 |
| 2023-11-03 | -10.13 | $19.98 | 112259 |
| 2023-11-02 | -4.11 | $19.84 | 134850 |
| 2023-11-01 | -22.39 | $19.48 | 119558 |
| 2023-10-31 | -53.62 | $19.04 | 144050 |
| 2023-10-30 | -65.22 | $18.88 | 107222 |
| 2023-10-27 | -85.51 | $18.60 | 108364 |
| 2023-10-26 | -62.32 | $18.92 | 79567 |
| 2023-10-25 | -71.01 | $18.80 | 99803 |
| 2023-10-24 | -66.67 | $18.86 | 70223 |
| 2023-10-23 | -86.96 | $18.64 | 137227 |
| 2023-10-20 | -77.89 | $18.82 | 101112 |
| 2023-10-19 | -69.47 | $18.98 | 102317 |
| 2023-10-18 | -46.32 | $19.42 | 149611 |
| 2023-10-17 | -34.33 | $19.72 | 160508 |
| 2023-10-16 | -52.21 | $19.48 | 146400 |
| 2023-10-13 | -63.72 | $19.22 | 135822 |
| 2023-10-12 | -72.57 | $19.02 | 101350 |
| 2023-10-11 | -69.03 | $19.10 | 87576 |
| 2023-10-10 | -69.03 | $19.10 | 102562 |
| 2023-10-09 | -71.68 | $19.04 | 94108 |
| 2023-10-06 | -82.30 | $18.80 | 106650 |
| 2023-10-05 | -92.04 | $18.58 | 125787 |
| 2023-10-04 | -87.17 | $18.69 | 218750 |
| 2023-10-03 | -96.30 | $18.58 | 263895 |
| 2023-10-02 | -92.82 | $18.98 | 291850 |
| 2023-09-29 | -87.95 | $19.28 | 244550 |
| 2023-09-28 | -84.34 | $19.34 | 304210 |
| 2023-09-27 | -77.11 | $19.46 | 333450 |
| 2023-09-26 | -91.57 | $19.22 | 927900 |
| 2023-09-25 | -41.18 | $20.18 | 1.3M |
| 2023-09-22 | -39.71 | $20.20 | 124413 |
| 2023-09-21 | -52.94 | $20.02 | 135401 |
| 2023-09-20 | -39.71 | $20.20 | 127800 |
| 2023-09-19 | -25.00 | $20.40 | 203480 |
| 2023-09-18 | -20.59 | $20.46 | 158966 |
| 2023-09-15 | -25.00 | $20.40 | 145252 |
| 2023-09-14 | -41.10 | $20.24 | 159600 |
| 2023-09-13 | -62.43 | $20.06 | 103250 |
| 2023-09-12 | -67.96 | $20.04 | 85430 |
| 2023-09-11 | -67.89 | $20.08 | 136800 |
| 2023-09-08 | -79.20 | $19.90 | 107626 |
| 2023-09-07 | -86.47 | $19.74 | 185748 |
| 2023-09-06 | -97.78 | $19.44 | 557882 |
| 2023-09-05 | -82.46 | $20.20 | 266404 |
| 2023-09-01 | -71.19 | $20.48 | 459351 |
| 2023-08-31 | -78.86 | $20.32 | 472550 |
| 2023-08-30 | -83.74 | $20.20 | 1.1M |
| 2023-08-29 | -91.87 | $20.00 | 409987 |
| 2023-08-28 | -93.99 | $19.96 | 721359 |
| 2023-08-25 | -91.54 | $20.08 | 177019 |
| 2023-08-24 | -93.85 | $20.02 | 151565 |
| 2023-08-23 | -90.37 | $20.12 | 153800 |
| 2023-08-22 | -93.33 | $20.04 | 163321 |
| 2023-08-21 | -97.41 | $20.30 | 202598 |
| 2023-08-18 | -93.04 | $20.42 | 175800 |
| 2023-08-17 | -96.33 | $20.46 | 94702 |
| 2023-08-16 | -95.79 | $20.74 | 112400 |
| 2023-08-15 | -74.74 | $21.14 | 61400 |
| 2023-08-14 | -64.21 | $21.34 | 65800 |
| 2023-08-11 | -52.63 | $21.56 | 149350 |
| 2023-08-10 | -42.11 | $21.76 | 72201 |
| 2023-08-09 | -36.84 | $21.86 | 70419 |
| 2023-08-08 | -32.41 | $21.86 | 65362 |
| 2023-08-07 | -36.07 | $21.68 | 115170 |
| 2023-08-04 | -20.47 | $22.04 | 70568 |
| 2023-08-03 | -19.69 | $22.06 | 55700 |
| 2023-08-02 | -16.67 | $22.10 | 80575 |
| 2023-08-01 | -6.41 | $22.38 | 73865 |
| 2023-07-31 | -12.34 | $22.18 | 99413 |
| 2023-07-28 | -19.50 | $21.94 | 122754 |
| 2023-07-27 | -14.84 | $22.02 | 178665 |
| 2023-07-26 | -8.75 | $21.72 | 61342 |
| 2023-07-25 | -16.88 | $21.46 | 58500 |
| 2023-07-24 | -19.38 | $21.38 | 64906 |
| 2023-07-21 | -28.75 | $21.08 | 65610 |
| 2023-07-20 | -38.13 | $20.78 | 147960 |
| 2023-07-19 | -5.00 | $21.84 | 102100 |
| 2023-07-18 | -2.76 | $21.62 | 89298 |
| 2023-07-17 | -7.14 | $21.40 | 138375 |
| 2023-07-14 | -0.90 | $21.00 | 68050 |
| 2023-07-13 | -4.55 | $20.90 | 94669 |
| 2023-07-12 | -6.80 | $20.72 | 85550 |
| 2023-07-11 | -5.00 | $20.32 | 55289 |
| 2023-07-10 | -11.25 | $20.22 | 82854 |
| 2023-07-07 | -7.50 | $20.28 | 83481 |
| 2023-07-06 | -4.11 | $20.20 | 92445 |
| 2023-07-05 | -14.29 | $20.00 | 153750 |
| 2023-07-03 | -5.56 | $19.82 | 59100 |
| 2023-06-30 | -29.63 | $19.52 | 63644 |
| 2023-06-29 | -45.76 | $19.30 | 59149 |
| 2023-06-28 | -76.27 | $18.94 | 52435 |
| 2023-06-27 | -76.27 | $18.94 | 59950 |
| 2023-06-26 | -76.67 | $18.92 | 69050 |
| 2023-06-23 | -67.12 | $18.86 | 56150 |
| 2023-06-22 | -56.16 | $19.02 | 71083 |
| 2023-06-21 | -54.79 | $19.04 | 66066 |
| 2023-06-20 | -39.73 | $19.26 | 105904 |
| 2023-06-16 | -19.18 | $19.56 | 142025 |
| 2023-06-15 | -20.55 | $19.54 | 116823 |
| 2023-06-14 | -30.14 | $19.40 | 130782 |
| 2023-06-13 | -8.22 | $19.72 | 82700 |
| 2023-06-12 | -16.44 | $19.60 | 69975 |
| 2023-06-09 | -28.77 | $19.42 | 64283 |
| 2023-06-08 | -16.44 | $19.60 | 88776 |
| 2023-06-07 | -15.07 | $19.62 | 143513 |
| 2023-06-06 | -2.70 | $19.10 | 117277 |
| 2023-06-05 | -30.56 | $18.88 | 78775 |
| 2023-06-02 | -36.11 | $18.84 | 126424 |
| 2023-06-01 | -36.11 | $18.84 | 106231 |
| 2023-05-31 | -37.50 | $18.83 | 71135 |
| 2023-05-30 | -30.56 | $18.88 | 80515 |
| 2023-05-26 | -49.09 | $18.94 | 62900 |
| 2023-05-25 | -78.33 | $18.64 | 62550 |
| 2023-05-24 | -83.05 | $18.60 | 65650 |
| 2023-05-23 | -75.47 | $18.78 | 57715 |
| 2023-05-22 | -71.70 | $18.82 | 75850 |
| 2023-05-19 | -62.26 | $18.92 | 127286 |
| 2023-05-18 | -69.81 | $18.84 | 46665 |
| 2023-05-17 | -56.60 | $18.98 | 88975 |
| 2023-05-16 | -83.02 | $18.70 | 34019 |
| 2023-05-15 | -64.15 | $18.90 | 52808 |
| 2023-05-12 | -83.02 | $18.70 | 32245 |
| 2023-05-11 | -81.13 | $18.72 | 33105 |
| 2023-05-10 | -67.92 | $18.86 | 57809 |
| 2023-05-09 | -72.41 | $18.74 | 56150 |
| 2023-05-08 | -66.67 | $18.78 | 83705 |
| 2023-05-05 | -54.41 | $18.84 | 63014 |
| 2023-05-04 | -61.76 | $18.74 | 67453 |
| 2023-05-03 | -61.76 | $18.74 | 50469 |
| 2023-05-02 | -54.41 | $18.84 | 106700 |
| 2023-05-01 | -41.18 | $19.02 | 76412 |
| 2023-04-28 | -20.59 | $19.30 | 66373 |
| 2023-04-27 | -5.77 | $19.20 | 80250 |
| 2023-04-26 | -16.67 | $19.02 | 61206 |
| 2023-04-25 | -37.50 | $18.82 | 42599 |
| 2023-04-24 | -20.00 | $18.98 | 73681 |
| 2023-04-21 | -18.06 | $18.92 | 71500 |
| 2023-04-20 | -16.67 | $18.94 | 71550 |
| 2023-04-19 | -8.33 | $19.06 | 92523 |
| 2023-04-18 | -9.86 | $19.02 | 59050 |
| 2023-04-17 | -1.43 | $19.12 | 84096 |
| 2023-04-14 | -25.71 | $18.78 | 137426 |
| 2023-04-13 | -12.50 | $18.86 | 68246 |
| 2023-04-12 | -45.31 | $18.44 | 67080 |
| 2023-04-11 | -55.41 | $18.40 | 49166 |
| 2023-04-10 | -54.05 | $18.42 | 55028 |
| 2023-04-06 | -56.47 | $18.48 | 41029 |
| 2023-04-05 | -63.87 | $18.60 | 43763 |
| 2023-04-04 | -57.14 | $18.76 | 64806 |
| 2023-04-03 | -62.60 | $18.66 | 113478 |
| 2023-03-31 | -59.85 | $18.80 | 70307 |
| 2023-03-30 | -68.18 | $18.58 | 48700 |
| 2023-03-29 | -63.64 | $18.70 | 47443 |
| 2023-03-28 | -71.97 | $18.48 | 31250 |
| 2023-03-27 | -75.74 | $18.40 | 52900 |
| 2023-03-24 | -81.69 | $18.26 | 62950 |
| 2023-03-23 | -91.49 | $18.00 | 68010 |
| 2023-03-22 | -86.99 | $18.14 | 48253 |
| 2023-03-21 | -71.92 | $18.58 | 61927 |
| 2023-03-20 | -85.99 | $18.20 | 73000 |
| 2023-03-17 | -84.88 | $18.28 | 73862 |
| 2023-03-16 | -70.11 | $18.80 | 119572 |
| 2023-03-15 | -80.66 | $18.46 | 104722 |
| 2023-03-14 | -71.98 | $18.78 | 90816 |
| 2023-03-13 | -82.97 | $18.38 | 150350 |
| 2023-03-10 | -95.86 | $18.62 | 158005 |
| 2023-03-09 | -98.17 | $19.46 | 101629 |
| 2023-03-08 | -95.29 | $20.04 | 50670 |
| 2023-03-07 | -95.51 | $20.04 | 44110 |
| 2023-03-06 | -89.89 | $20.14 | 76174 |
| 2023-03-03 | -85.39 | $20.22 | 59700 |
| 2023-03-02 | -91.01 | $20.12 | 50203 |
| 2023-03-01 | -93.18 | $20.10 | 65350 |
| 2023-02-28 | -97.40 | $20.24 | 64196 |
| 2023-02-27 | -86.75 | $20.30 | 79600 |
| 2023-02-24 | -83.33 | $20.34 | 45416 |
| 2023-02-23 | -72.09 | $20.50 | 48032 |
| 2023-02-22 | -76.40 | $20.38 | 75203 |
| 2023-02-21 | -67.42 | $20.54 | 77304 |
| 2023-02-17 | -44.94 | $20.94 | 84605 |
| 2023-02-16 | -41.57 | $21.00 | 61555 |
| 2023-02-15 | -24.47 | $21.28 | 102434 |
| 2023-02-14 | -20.21 | $21.36 | 55109 |
| 2023-02-13 | -22.34 | $21.32 | 62196 |
| 2023-02-10 | -25.53 | $21.26 | 45150 |
| 2023-02-09 | -30.85 | $21.16 | 71461 |
| 2023-02-08 | -17.02 | $21.42 | 70074 |
| 2023-02-07 | -1.92 | $21.70 | 153144 |
| 2023-02-06 | -18.67 | $20.72 | 78288 |
| 2023-02-03 | -6.06 | $20.90 | 68079 |
| 2023-02-02 | -11.83 | $20.78 | 85924 |
| 2023-02-01 | -11.63 | $20.66 | 93259 |
| 2023-01-31 | 0.00 | $20.66 | 93173 |
| 2023-01-30 | -25.00 | $20.22 | 54592 |
| 2023-01-27 | -30.23 | $20.12 | 60546 |
| 2023-01-26 | -28.09 | $20.14 | 86828 |
| 2023-01-25 | -25.84 | $20.18 | 55600 |
| 2023-01-24 | -26.09 | $20.16 | 49321 |
| 2023-01-23 | -14.68 | $20.32 | 111057 |
| 2023-01-20 | -21.10 | $20.18 | 56911 |
| 2023-01-19 | -27.52 | $20.04 | 66776 |
| 2023-01-18 | -16.51 | $20.28 | 128824 |
| 2023-01-17 | -13.76 | $20.34 | 129254 |
| 2023-01-13 | -5.15 | $20.30 | 96332 |
| 2023-01-12 | 0.00 | $20.36 | 85221 |
| 2023-01-11 | -7.06 | $20.04 | 105917 |
| 2023-01-10 | -14.10 | $19.80 | 35666 |
| 2023-01-09 | -21.79 | $19.68 | 72111 |
| 2023-01-06 | -35.90 | $19.46 | 26907 |
| 2023-01-05 | -48.72 | $19.26 | 73568 |
| 2023-01-04 | -29.34 | $19.64 | 48778 |
| 2023-01-03 | -47.47 | $19.50 | 74471 |
| 2022-12-30 | -60.61 | $19.24 | 66466 |
| 2022-12-29 | -63.64 | $19.26 | 50500 |
| 2022-12-28 | -79.09 | $18.92 | 47424 |
| 2022-12-27 | -71.82 | $19.08 | 74085 |
| 2022-12-23 | -72.22 | $19.16 | 59229 |
| 2022-12-22 | -86.26 | $18.82 | 78350 |
| 2022-12-21 | -82.31 | $18.94 | 45967 |
| 2022-12-20 | -96.15 | $18.58 | 109800 |
| 2022-12-19 | -93.81 | $18.96 | 65100 |
| 2022-12-16 | -94.29 | $19.22 | 91127 |
| 2022-12-15 | -90.91 | $19.60 | 44984 |
| 2022-12-14 | -94.44 | $19.64 | 37900 |
| 2022-12-13 | -94.32 | $19.68 | 66250 |
| 2022-12-12 | -89.77 | $19.76 | 43300 |
| 2022-12-09 | -84.09 | $19.86 | 39831 |
| 2022-12-08 | -90.91 | $19.74 | 53160 |
| 2022-12-07 | -79.21 | $19.74 | 40500 |
| 2022-12-06 | -82.18 | $19.68 | 69100 |
| 2022-12-05 | -63.06 | $19.94 | 62664 |
| 2022-12-02 | -35.16 | $20.44 | 153301 |
| 2022-12-01 | -39.86 | $20.24 | 69946 |
| 2022-11-30 | -32.61 | $20.44 | 82735 |
| 2022-11-29 | -34.06 | $20.40 | 76026 |
| 2022-11-28 | -32.61 | $20.44 | 68201 |
| 2022-11-25 | -16.30 | $20.89 | 62756 |
| 2022-11-23 | -23.91 | $20.68 | 79250 |
| 2022-11-22 | -21.01 | $20.76 | 54600 |
| 2022-11-21 | -25.69 | $20.60 | 57150 |
| 2022-11-18 | -20.67 | $20.72 | 63950 |
| 2022-11-17 | -7.51 | $21.08 | 47106 |
| 2022-11-16 | -10.40 | $20.98 | 78633 |
| 2022-11-15 | -5.39 | $21.04 | 135016 |
| 2022-11-14 | -11.29 | $20.08 | 104568 |
| 2022-11-11 | -11.20 | $20.08 | 57771 |
| 2022-11-10 | -19.22 | $19.82 | 81974 |
| 2022-11-09 | -16.20 | $19.52 | 69068 |
| 2022-11-08 | -12.85 | $19.64 | 73559 |
| 2022-11-07 | -3.49 | $19.78 | 97052 |
| 2022-11-04 | -7.09 | $19.08 | 96100 |
| 2022-11-03 | -16.31 | $18.82 | 68883 |
| 2022-11-02 | -17.02 | $18.80 | 75049 |
| 2022-11-01 | -10.64 | $18.98 | 44105 |
| 2022-10-31 | -13.48 | $18.90 | 89981 |
| 2022-10-28 | -6.38 | $19.10 | 86100 |
| 2022-10-27 | -19.86 | $18.72 | 70704 |
| 2022-10-26 | -10.07 | $18.96 | 49698 |
| 2022-10-25 | -3.70 | $19.06 | 63450 |
| 2022-10-24 | -8.85 | $18.52 | 69580 |
| 2022-10-21 | -19.13 | $18.28 | 48124 |
| 2022-10-20 | -25.22 | $18.14 | 51850 |
| 2022-10-19 | -24.24 | $18.42 | 78700 |
| 2022-10-18 | -28.87 | $18.44 | 59600 |
| 2022-10-17 | -42.95 | $18.20 | 64379 |
| 2022-10-14 | -62.20 | $17.66 | 49113 |
| 2022-10-13 | -65.24 | $17.56 | 68900 |
| 2022-10-12 | -80.35 | $17.10 | 84654 |
| 2022-10-11 | -93.39 | $16.66 | 62100 |
| 2022-10-10 | -89.13 | $16.82 | 62961 |
| 2022-10-07 | -83.25 | $17.06 | 60623 |
| 2022-10-06 | -73.58 | $17.44 | 37817 |
| 2022-10-05 | -64.77 | $17.78 | 46955 |
| 2022-10-04 | -55.44 | $18.14 | 92752 |
| 2022-10-03 | -83.94 | $17.04 | 99226 |
| 2022-09-30 | -85.49 | $16.98 | 111760 |
| 2022-09-29 | -90.82 | $16.78 | 103326 |
| 2022-09-28 | -72.45 | $17.50 | 80654 |
| 2022-09-27 | -88.32 | $16.88 | 97673 |
| 2022-09-26 | -91.02 | $16.78 | 141900 |
| 2022-09-23 | -95.61 | $17.68 | 139977 |
| 2022-09-22 | -94.87 | $18.54 | 95077 |
| 2022-09-21 | -98.92 | $18.92 | 83863 |
| 2022-09-20 | -95.12 | $19.22 | 66182 |
| 2022-09-19 | -86.67 | $19.58 | 56318 |
| 2022-09-16 | -95.92 | $19.42 | 88816 |
| 2022-09-15 | -92.16 | $19.62 | 50553 |
| 2022-09-14 | -84.31 | $19.78 | 56407 |
| 2022-09-13 | -86.79 | $19.74 | 61205 |
| 2022-09-12 | -68.22 | $20.14 | 76431 |
| 2022-09-09 | -70.09 | $20.10 | 50765 |
| 2022-09-08 | -74.77 | $20.00 | 41300 |
| 2022-09-07 | -79.44 | $19.90 | 48993 |
| 2022-09-06 | -96.26 | $19.54 | 95229 |
| 2022-09-02 | -92.55 | $19.86 | 45878 |
| 2022-09-01 | -87.23 | $19.96 | 100014 |
| 2022-08-31 | -84.88 | $20.14 | 53046 |
| 2022-08-30 | -95.35 | $19.96 | 64764 |
| 2022-08-29 | -97.14 | $20.24 | 55450 |
| 2022-08-26 | -99.00 | $20.40 | 48492 |
| 2022-08-25 | -84.00 | $20.70 | 45162 |
| 2022-08-24 | -85.00 | $20.68 | 60049 |
| 2022-08-23 | -96.91 | $20.50 | 92882 |
| 2022-08-22 | -94.19 | $20.76 | 81409 |
| 2022-08-19 | -84.72 | $21.16 | 80300 |
| 2022-08-18 | -73.61 | $21.32 | 68053 |
| 2022-08-17 | -70.83 | $21.36 | 54127 |
| 2022-08-16 | -62.50 | $21.48 | 54200 |
| 2022-08-15 | -61.11 | $21.50 | 93600 |
| 2022-08-12 | -69.44 | $21.38 | 50188 |
| 2022-08-11 | -66.28 | $21.24 | 59360 |
| 2022-08-10 | -53.92 | $21.28 | 88501 |
| 2022-08-09 | -64.71 | $21.06 | 39276 |
| 2022-08-08 | -59.80 | $21.16 | 59442 |
| 2022-08-05 | -55.88 | $21.24 | 43695 |
| 2022-08-04 | -66.67 | $21.02 | 78869 |
| 2022-08-03 | -57.28 | $21.20 | 58201 |
| 2022-08-02 | -53.85 | $21.12 | 57903 |
| 2022-08-01 | -34.59 | $21.46 | 91213 |
| 2022-07-29 | -23.39 | $21.62 | 84786 |
| 2022-07-28 | -35.20 | $21.32 | 106904 |
| 2022-07-27 | -8.73 | $21.98 | 56850 |
| 2022-07-26 | -10.48 | $21.90 | 61924 |
| 2022-07-25 | -17.69 | $21.70 | 82715 |
| 2022-07-22 | -13.55 | $21.74 | 39250 |
| 2022-07-21 | -13.33 | $21.72 | 48900 |
| 2022-07-20 | -9.09 | $21.86 | 87983 |
| 2022-07-19 | -2.36 | $21.76 | 68850 |
| 2022-07-18 | -12.50 | $21.24 | 65174 |
| 2022-07-15 | -7.87 | $21.20 | 42824 |
| 2022-07-14 | -29.92 | $20.64 | 40317 |
| 2022-07-13 | -22.05 | $20.84 | 116200 |
| 2022-07-12 | -23.36 | $20.96 | 78800 |
| 2022-07-11 | -24.05 | $21.26 | 108400 |
| 2022-07-08 | -46.93 | $20.76 | 37751 |
| 2022-07-07 | -46.15 | $20.82 | 56332 |
| 2022-07-06 | -62.77 | $20.26 | 43828 |
| 2022-07-05 | -63.96 | $20.28 | 119207 |
| 2022-07-01 | -61.17 | $20.46 | 88578 |
| 2022-06-30 | -69.59 | $20.18 | 86311 |
| 2022-06-29 | -77.88 | $19.86 | 57092 |
| 2022-06-28 | -72.57 | $20.10 | 61866 |
| 2022-06-27 | -71.24 | $20.16 | 91204 |
| 2022-06-24 | -85.40 | $19.52 | 69857 |
| 2022-06-23 | -96.46 | $19.02 | 117427 |
| 2022-06-22 | -96.28 | $19.24 | 77037 |
| 2022-06-21 | -88.84 | $19.56 | 127425 |
| 2022-06-17 | -89.30 | $19.54 | 527100 |
| 2022-06-16 | -97.67 | $19.18 | 217100 |
| 2022-06-15 | -83.11 | $20.24 | 154615 |
| 2022-06-14 | -94.20 | $19.76 | 275600 |
| 2022-06-13 | -95.65 | $20.02 | 312668 |
| 2022-06-10 | -78.29 | $21.96 | 128701 |
| 2022-06-09 | -88.89 | $21.90 | 82003 |
| 2022-06-08 | -78.63 | $22.14 | 67534 |
| 2022-06-07 | -63.25 | $22.50 | 91577 |
| 2022-06-06 | -53.85 | $22.72 | 46773 |
| 2022-06-03 | -61.11 | $22.62 | 85150 |
| 2022-06-02 | -58.60 | $22.94 | 52450 |
| 2022-06-01 | -60.84 | $22.94 | 57716 |
| 2022-05-31 | -60.84 | $22.94 | 70551 |
| 2022-05-27 | -58.43 | $23.02 | 51772 |
| 2022-05-26 | -70.48 | $22.62 | 92502 |
| 2022-05-25 | -75.90 | $22.44 | 71464 |
| 2022-05-24 | -88.55 | $22.02 | 85450 |
| 2022-05-23 | -70.48 | $22.62 | 69750 |
| 2022-05-20 | -86.75 | $22.08 | 74573 |
| 2022-05-19 | -98.13 | $21.84 | 149703 |
| 2022-05-18 | -53.59 | $23.84 | 103121 |
| 2022-05-17 | -54.78 | $23.84 | 61000 |
| 2022-05-16 | -64.97 | $23.52 | 68216 |
| 2022-05-13 | -77.71 | $23.12 | 60764 |
| 2022-05-12 | -94.27 | $22.60 | 93056 |
| 2022-05-11 | -79.09 | $23.14 | 95060 |
| 2022-05-10 | -76.47 | $23.22 | 67750 |
| 2022-05-09 | -75.82 | $23.24 | 76878 |
| 2022-05-06 | -45.75 | $24.16 | 53733 |
| 2022-05-05 | -56.86 | $23.82 | 86764 |
| 2022-05-04 | -25.49 | $24.78 | 118800 |
| 2022-05-03 | -64.05 | $23.60 | 72116 |
| 2022-05-02 | -88.24 | $22.86 | 114759 |
| 2022-04-29 | -99.12 | $23.30 | 62254 |
| 2022-04-28 | -80.56 | $23.82 | 54350 |
| 2022-04-27 | -78.18 | $23.84 | 85972 |
| 2022-04-26 | -92.73 | $23.52 | 87778 |
| 2022-04-25 | -53.64 | $24.38 | 85150 |
| 2022-04-22 | -57.27 | $24.30 | 81126 |
| 2022-04-21 | -30.00 | $24.90 | 70702 |
| 2022-04-20 | -10.91 | $25.32 | 90600 |
| 2022-04-19 | -1.04 | $25.26 | 123230 |
| 2022-04-18 | -12.35 | $24.78 | 108665 |
| 2022-04-14 | -10.00 | $24.42 | 60950 |
| 2022-04-13 | -10.43 | $24.26 | 62871 |
| 2022-04-12 | -37.84 | $23.82 | 79987 |
| 2022-04-11 | -34.94 | $23.80 | 57750 |
| 2022-04-08 | -22.94 | $23.88 | 47650 |
| 2022-04-07 | -22.14 | $23.80 | 43250 |
| 2022-04-06 | -18.37 | $23.84 | 43373 |
| 2022-04-05 | -21.33 | $23.74 | 51600 |
| 2022-04-04 | -20.00 | $23.68 | 56758 |
| 2022-04-01 | -17.71 | $23.76 | 38121 |
| 2022-03-31 | -22.86 | $23.58 | 62500 |
| 2022-03-30 | -28.00 | $23.40 | 45354 |
| 2022-03-29 | -16.00 | $23.82 | 72954 |
| 2022-03-28 | -24.57 | $23.52 | 59400 |
| 2022-03-25 | -19.43 | $23.70 | 92438 |
| 2022-03-24 | -24.00 | $23.54 | 53924 |
| 2022-03-23 | -17.96 | $23.64 | 67509 |
| 2022-03-22 | -8.74 | $24.02 | 70971 |
| 2022-03-21 | -6.80 | $24.10 | 147325 |
| 2022-03-18 | -17.55 | $23.36 | 201967 |
| 2022-03-17 | 0.00 | $24.00 | 112488 |
| 2022-03-16 | -7.50 | $23.22 | 99091 |
| 2022-03-15 | -16.11 | $22.76 | 91950 |
| 2022-03-14 | -12.08 | $22.88 | 170200 |
| 2022-03-11 | -40.14 | $21.96 | 49451 |
| 2022-03-10 | -51.41 | $21.64 | 57304 |
| 2022-03-09 | -48.95 | $21.72 | 59700 |
| 2022-03-08 | -67.12 | $21.22 | 61700 |
| 2022-03-07 | -68.49 | $21.18 | 52660 |
| 2022-03-04 | -49.32 | $21.74 | 37550 |
| 2022-03-03 | -41.78 | $21.96 | 44400 |
| 2022-03-02 | -50.68 | $21.70 | 38900 |
| 2022-03-01 | -61.64 | $21.38 | 60830 |
| 2022-02-28 | -52.74 | $21.64 | 64800 |
| 2022-02-25 | -50.00 | $21.72 | 44661 |
| 2022-02-24 | -60.27 | $21.42 | 102250 |
| 2022-02-23 | -78.37 | $21.26 | 52450 |
| 2022-02-22 | -51.43 | $21.74 | 92200 |
| 2022-02-18 | -22.16 | $22.44 | 49768 |
| 2022-02-17 | -19.76 | $22.52 | 48073 |
| 2022-02-16 | -10.78 | $22.82 | 73958 |
| 2022-02-15 | -17.96 | $22.58 | 37272 |
| 2022-02-14 | -20.96 | $22.48 | 64650 |
| 2022-02-11 | -14.97 | $22.68 | 55350 |
| 2022-02-10 | -13.29 | $22.84 | 50822 |
| 2022-02-09 | -13.29 | $22.84 | 58418 |
| 2022-02-08 | -9.83 | $22.96 | 44005 |
| 2022-02-07 | -9.25 | $22.98 | 86815 |
| 2022-02-04 | -23.12 | $22.50 | 48060 |
| 2022-02-03 | -19.08 | $22.64 | 63150 |
| 2022-02-02 | -34.10 | $22.12 | 63371 |
| 2022-02-01 | -34.27 | $22.18 | 107219 |
| 2022-01-31 | -43.17 | $21.92 | 78450 |
| 2022-01-28 | -63.39 | $21.18 | 50200 |
| 2022-01-27 | -66.67 | $21.06 | 47000 |
| 2022-01-26 | -64.48 | $21.14 | 71774 |
| 2022-01-25 | -65.03 | $21.12 | 90108 |
| 2022-01-24 | -79.24 | $20.60 | 253490 |
| 2022-01-21 | -95.45 | $21.40 | 138450 |
| 2022-01-20 | -80.23 | $22.08 | 52600 |
| 2022-01-19 | -49.72 | $22.62 | 61350 |
| 2022-01-18 | -26.17 | $22.72 | 75806 |
| 2022-01-14 | -31.54 | $22.56 | 84515 |
| 2022-01-13 | -21.48 | $22.86 | 59650 |
| 2022-01-12 | -18.79 | $22.94 | 39750 |
| 2022-01-11 | -27.52 | $22.68 | 38800 |
| 2022-01-10 | -33.89 | $22.49 | 64550 |
| 2022-01-07 | -32.89 | $22.52 | 25360 |
| 2022-01-06 | -35.57 | $22.44 | 61054 |
| 2022-01-05 | -30.87 | $22.58 | 42357 |
| 2022-01-04 | -23.49 | $22.80 | 137729 |
| 2022-01-03 | -15.44 | $23.04 | 91564 |
| 2021-12-31 | -8.90 | $23.18 | 53228 |
| 2021-12-30 | -21.19 | $22.90 | 33700 |
| 2021-12-29 | -21.95 | $23.08 | 87000 |
| 2021-12-28 | -38.41 | $22.54 | 59350 |
| 2021-12-27 | -42.86 | $22.52 | 47150 |
| 2021-12-23 | -49.14 | $22.30 | 54850 |
| 2021-12-22 | -61.78 | $21.98 | 52604 |
| 2021-12-21 | -62.38 | $22.04 | 74450 |
| 2021-12-20 | -76.24 | $21.48 | 241938 |
| 2021-12-17 | -93.75 | $22.46 | 51268 |
| 2021-12-16 | -84.17 | $22.70 | 67100 |
| 2021-12-15 | -88.03 | $22.66 | 40433 |
| 2021-12-14 | -95.00 | $22.50 | 59848 |
| 2021-12-13 | -85.40 | $22.82 | 49322 |
| 2021-12-10 | -78.10 | $23.02 | 27600 |
| 2021-12-09 | -77.37 | $23.04 | 42900 |
| 2021-12-08 | -77.37 | $23.04 | 43900 |
| 2021-12-07 | -79.56 | $22.98 | 52650 |
| 2021-12-06 | -75.18 | $23.10 | 96514 |
| 2021-12-03 | -70.80 | $23.22 | 43800 |
| 2021-12-02 | -69.34 | $23.26 | 51300 |
| 2021-12-01 | -79.56 | $22.98 | 71700 |
| 2021-11-30 | -70.07 | $23.24 | 122417 |
| 2021-11-29 | -73.83 | $23.58 | 88900 |
| 2021-11-26 | -63.55 | $23.80 | 64350 |
| 2021-11-24 | -41.26 | $24.24 | 35750 |
| 2021-11-23 | -37.72 | $24.30 | 121227 |
| 2021-11-22 | -70.43 | $23.54 | 72203 |
| 2021-11-19 | -59.13 | $23.80 | 65467 |
| 2021-11-18 | -43.48 | $24.16 | 61600 |
| 2021-11-17 | -20.00 | $24.70 | 131411 |
| 2021-11-16 | -4.40 | $24.60 | 202900 |
| 2021-11-15 | -36.54 | $23.52 | 52474 |
| 2021-11-12 | -36.54 | $23.52 | 38361 |
| 2021-11-11 | -22.81 | $23.64 | 28834 |
| 2021-11-10 | -30.88 | $23.48 | 33700 |
| 2021-11-09 | -29.41 | $23.50 | 44700 |
| 2021-11-08 | -10.29 | $23.76 | 61659 |
| 2021-11-05 | -20.63 | $23.54 | 40434 |
| 2021-11-04 | -38.10 | $23.32 | 56700 |
| 2021-11-03 | -42.86 | $23.26 | 50650 |
| 2021-11-02 | -46.03 | $23.22 | 47868 |
| 2021-11-01 | -42.86 | $23.26 | 85250 |
| 2021-10-29 | -20.63 | $23.54 | 78300 |
| 2021-10-28 | -22.45 | $23.30 | 65200 |
| 2021-10-27 | -49.06 | $23.00 | 60800 |
| 2021-10-26 | -50.00 | $22.98 | 40550 |
| 2021-10-25 | -36.21 | $23.10 | 51306 |
| 2021-10-22 | -24.14 | $23.24 | 39178 |
| 2021-10-21 | -29.31 | $23.18 | 36818 |
| 2021-10-20 | -6.90 | $23.44 | 54074 |
| 2021-10-19 | 0.00 | $23.44 | 65964 |
| 2021-10-18 | 0.00 | $23.26 | 74481 |
| 2021-10-15 | -28.07 | $22.86 | 49379 |
| 2021-10-14 | -36.84 | $22.76 | 57500 |
| 2021-10-13 | -50.79 | $22.66 | 54021 |
| 2021-10-12 | -50.79 | $22.66 | 69327 |
| 2021-10-11 | -42.86 | $22.76 | 66400 |
| 2021-10-08 | -44.44 | $22.74 | 36800 |
| 2021-10-07 | -36.51 | $22.84 | 36715 |
| 2021-10-06 | -36.51 | $22.84 | 34900 |
| 2021-10-05 | -36.51 | $22.84 | 30050 |
| 2021-10-04 | -41.27 | $22.78 | 58808 |
| 2021-10-01 | -35.71 | $22.94 | 46400 |
| 2021-09-30 | -62.67 | $22.60 | 88311 |
| 2021-09-29 | -64.56 | $22.60 | 42674 |
| 2021-09-28 | -71.95 | $22.50 | 69752 |
| 2021-09-27 | -54.88 | $22.78 | 47207 |
| 2021-09-24 | -59.76 | $22.70 | 54500 |
| 2021-09-23 | -53.66 | $22.80 | 47478 |
| 2021-09-22 | -52.44 | $22.82 | 56684 |
| 2021-09-21 | -62.20 | $22.66 | 81600 |
| 2021-09-20 | -74.39 | $22.46 | 128300 |
| 2021-09-17 | -41.38 | $23.08 | 76807 |
| 2021-09-16 | -44.14 | $23.04 | 54256 |
| 2021-09-15 | -47.85 | $23.20 | 77516 |
| 2021-09-14 | -73.66 | $22.72 | 61772 |
| 2021-09-13 | -72.58 | $22.74 | 52156 |
| 2021-09-10 | -85.48 | $22.50 | 64681 |
| 2021-09-09 | -74.73 | $22.70 | 67655 |
| 2021-09-08 | -68.28 | $22.82 | 46556 |
| 2021-09-07 | -68.28 | $22.82 | 90323 |
| 2021-09-03 | -45.70 | $23.24 | 55911 |
| 2021-09-02 | -42.47 | $23.30 | 47800 |
| 2021-09-01 | -43.55 | $23.28 | 74400 |
| 2021-08-31 | -34.95 | $23.44 | 62223 |
| 2021-08-30 | -43.55 | $23.28 | 76519 |
| 2021-08-27 | -34.95 | $23.44 | 45675 |
| 2021-08-26 | -56.45 | $23.04 | 53342 |
| 2021-08-25 | -47.85 | $23.20 | 46434 |
| 2021-08-24 | -53.23 | $23.10 | 37400 |
| 2021-08-23 | -61.83 | $22.94 | 82609 |
| 2021-08-20 | -55.38 | $23.06 | 88851 |
| 2021-08-19 | -98.19 | $22.46 | 138776 |
| 2021-08-18 | -31.21 | $23.60 | 156650 |
| 2021-08-17 | -9.49 | $23.76 | 83100 |
| 2021-08-16 | -10.20 | $23.74 | 55900 |
| 2021-08-13 | -11.36 | $23.58 | 94358 |
| 2021-08-12 | -12.66 | $23.40 | 33150 |
| 2021-08-11 | -18.99 | $23.30 | 55769 |
| 2021-08-10 | -16.46 | $23.34 | 41965 |
| 2021-08-09 | -17.72 | $23.32 | 73413 |
| 2021-08-06 | -2.53 | $23.56 | 77120 |
| 2021-08-05 | -22.54 | $23.12 | 53465 |
| 2021-08-04 | -39.44 | $22.88 | 49907 |
| 2021-08-03 | -30.99 | $23.00 | 54224 |
| 2021-08-02 | -36.62 | $22.92 | 72834 |
| 2021-07-30 | -43.66 | $22.82 | 59410 |
| 2021-07-29 | -46.48 | $22.78 | 47342 |
| 2021-07-28 | -49.30 | $22.74 | 37450 |
| 2021-07-27 | -52.11 | $22.70 | 40250 |
| 2021-07-26 | -47.89 | $22.76 | 76072 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.87
2026-07-22
Close Price
$19.13
Vol: 144214Average Directional Index - Detailed Analysis
Minimum
8.61
Average
24.60
Maximum
55.91
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-22 | 9.87 | $19.13 | 144214 |
| 2026-07-21 | 10.09 | $19.53 | 179034 |
| 2026-07-20 | 10.32 | $19.66 | 223224 |
| 2026-07-17 | 10.58 | $19.91 | 184400 |
| 2026-07-16 | 10.16 | $20.20 | 118932 |
| 2026-07-15 | 9.92 | $19.93 | 218011 |
| 2026-07-14 | 9.85 | $19.80 | 156805 |
| 2026-07-13 | 10.11 | $19.82 | 141417 |
| 2026-07-10 | 10.12 | $19.75 | 175094 |
| 2026-07-09 | 10.14 | $19.41 | 127639 |
| 2026-07-08 | 10.38 | $19.40 | 130900 |
| 2026-07-07 | 10.63 | $19.36 | 111197 |
| 2026-07-06 | 11.13 | $19.70 | 148914 |
| 2026-07-02 | 11.20 | $19.54 | 124204 |
| 2026-07-01 | 11.34 | $19.70 | 186535 |
| 2026-06-30 | 11.49 | $19.42 | 199642 |
| 2026-06-29 | 12.01 | $19.45 | 215756 |
| 2026-06-26 | 12.57 | $18.96 | 129200 |
| 2026-06-25 | 12.44 | $18.74 | 159200 |
| 2026-06-24 | 11.71 | $18.56 | 141749 |
| 2026-06-23 | 10.94 | $18.78 | 152434 |
| 2026-06-22 | 10.13 | $18.46 | 204300 |
| 2026-06-18 | 9.48 | $18.69 | 303800 |
| 2026-06-17 | 8.87 | $18.94 | 255232 |
| 2026-06-16 | 8.61 | $19.28 | 180091 |
| 2026-06-15 | 8.83 | $19.11 | 184303 |
| 2026-06-12 | 9.06 | $19.39 | 154228 |
| 2026-06-11 | 9.32 | $19.49 | 112838 |
| 2026-06-10 | 9.72 | $19.46 | 161404 |
| 2026-06-09 | 10.14 | $19.13 | 118380 |
| 2026-06-08 | 10.10 | $18.95 | 174507 |
| 2026-06-05 | 10.07 | $19.19 | 125913 |
| 2026-06-04 | 10.37 | $19.55 | 130000 |
| 2026-06-03 | 10.68 | $18.92 | 134549 |
| 2026-06-02 | 10.64 | $19.47 | 110557 |
| 2026-06-01 | 11.15 | $19.55 | 133279 |
| 2026-05-29 | 11.69 | $19.37 | 215100 |
| 2026-05-28 | 12.03 | $19.35 | 163206 |
| 2026-05-27 | 12.27 | $19.35 | 186680 |
| 2026-05-26 | 12.61 | $19.12 | 251752 |
| 2026-05-22 | 13.16 | $18.95 | 198600 |
| 2026-05-21 | 13.81 | $19.15 | 147927 |
| 2026-05-20 | 14.44 | $18.92 | 136783 |
| 2026-05-19 | 14.82 | $18.99 | 290093 |
| 2026-05-18 | 15.56 | $19.14 | 185431 |
| 2026-05-15 | 16.35 | $19.21 | 104400 |
| 2026-05-14 | 16.78 | $19.35 | 125843 |
| 2026-05-13 | 17.06 | $19.23 | 139000 |
| 2026-05-12 | 17.35 | $19.63 | 149283 |
| 2026-05-11 | 17.66 | $19.36 | 168914 |
| 2026-05-08 | 17.68 | $19.97 | 149721 |
| 2026-05-07 | 17.35 | $19.99 | 281600 |
| 2026-05-06 | 17.00 | $19.21 | 246130 |
| 2026-05-05 | 17.13 | $19.48 | 115656 |
| 2026-05-04 | 17.38 | $19.36 | 157452 |
| 2026-05-01 | 17.52 | $19.26 | 192400 |
| 2026-04-30 | 17.79 | $18.90 | 158600 |
| 2026-04-29 | 18.47 | $18.41 | 154525 |
| 2026-04-28 | 19.33 | $18.67 | 136861 |
| 2026-04-27 | 20.25 | $18.41 | 209500 |
| 2026-04-24 | 21.03 | $18.32 | 211303 |
| 2026-04-23 | 21.84 | $18.32 | 341900 |
| 2026-04-22 | 22.89 | $18.88 | 250636 |
| 2026-04-21 | 23.63 | $18.74 | 153840 |
| 2026-04-20 | 24.41 | $19.14 | 220500 |
| 2026-04-17 | 24.85 | $19.22 | 201205 |
| 2026-04-16 | 25.31 | $18.88 | 136589 |
| 2026-04-15 | 26.02 | $19.11 | 195803 |
| 2026-04-14 | 26.79 | $18.56 | 210061 |
| 2026-04-13 | 28.08 | $18.05 | 159210 |
| 2026-04-10 | 29.08 | $17.63 | 251815 |
| 2026-04-09 | 29.73 | $17.44 | 547389 |
| 2026-04-08 | 30.42 | $18.44 | 244104 |
| 2026-04-07 | 31.95 | $18.36 | 176289 |
| 2026-04-06 | 33.20 | $18.34 | 164551 |
| 2026-04-02 | 34.30 | $17.90 | 226595 |
| 2026-04-01 | 34.85 | $17.48 | 192818 |
| 2026-03-31 | 34.74 | $17.35 | 194632 |
| 2026-03-30 | 34.73 | $17.17 | 193858 |
| 2026-03-27 | 34.23 | $16.55 | 279437 |
| 2026-03-26 | 33.52 | $17.14 | 191042 |
| 2026-03-25 | 33.16 | $17.37 | 188797 |
| 2026-03-24 | 32.91 | $17.13 | 254751 |
| 2026-03-23 | 32.42 | $17.65 | 396809 |
| 2026-03-20 | 31.91 | $17.57 | 575426 |
| 2026-03-19 | 32.03 | $18.11 | 327900 |
| 2026-03-18 | 32.50 | $18.03 | 223164 |
| 2026-03-17 | 33.00 | $18.03 | 283745 |
| 2026-03-16 | 33.52 | $17.80 | 245700 |
| 2026-03-13 | 33.29 | $17.51 | 311553 |
| 2026-03-12 | 33.05 | $17.66 | 200486 |
| 2026-03-11 | 32.91 | $17.99 | 152224 |
| 2026-03-10 | 32.98 | $18.08 | 134833 |
| 2026-03-09 | 32.89 | $17.91 | 246300 |
| 2026-03-06 | 32.32 | $18.15 | 200150 |
| 2026-03-05 | 32.22 | $18.34 | 236730 |
| 2026-03-04 | 32.37 | $18.61 | 126510 |
| 2026-03-03 | 32.13 | $18.52 | 185800 |
| 2026-03-02 | 31.60 | $18.46 | 208532 |
| 2026-02-27 | 30.98 | $18.20 | 298400 |
| 2026-02-26 | 30.57 | $18.71 | 201004 |
| 2026-02-25 | 30.31 | $18.49 | 198112 |
| 2026-02-24 | 29.61 | $18.12 | 196527 |
| 2026-02-23 | 28.66 | $18.10 | 183900 |
| 2026-02-20 | 27.81 | $18.39 | 271800 |
| 2026-02-19 | 26.76 | $18.28 | 255500 |
| 2026-02-18 | 25.75 | $18.59 | 215808 |
| 2026-02-17 | 24.68 | $18.53 | 246988 |
| 2026-02-13 | 23.73 | $18.54 | 233400 |
| 2026-02-12 | 22.80 | $18.78 | 149244 |
| 2026-02-11 | 21.99 | $18.83 | 290729 |
| 2026-02-10 | 20.77 | $18.96 | 236400 |
| 2026-02-09 | 19.60 | $18.90 | 243479 |
| 2026-02-06 | 18.14 | $19.02 | 413321 |
| 2026-02-05 | 16.79 | $19.28 | 377234 |
| 2026-02-04 | 15.66 | $20.44 | 233700 |
| 2026-02-03 | 15.13 | $20.02 | 224200 |
| 2026-02-02 | 14.21 | $20.28 | 194000 |
| 2026-01-30 | 13.53 | $20.61 | 142441 |
| 2026-01-29 | 13.14 | $20.68 | 119015 |
| 2026-01-28 | 13.00 | $20.41 | 167698 |
| 2026-01-27 | 12.72 | $20.59 | 138900 |
| 2026-01-26 | 12.43 | $20.43 | 189800 |
| 2026-01-23 | 11.99 | $20.63 | 170749 |
| 2026-01-22 | 11.98 | $21.08 | 116071 |
| 2026-01-21 | 12.60 | $21.06 | 185229 |
| 2026-01-20 | 13.23 | $20.82 | 239214 |
| 2026-01-16 | 13.66 | $21.12 | 129800 |
| 2026-01-15 | 14.24 | $21.23 | 111900 |
| 2026-01-14 | 14.86 | $21.15 | 225254 |
| 2026-01-13 | 15.53 | $20.72 | 154100 |
| 2026-01-12 | 15.79 | $21.02 | 113364 |
| 2026-01-09 | 16.30 | $20.91 | 136521 |
| 2026-01-08 | 16.69 | $20.80 | 141049 |
| 2026-01-07 | 17.00 | $20.16 | 359600 |
| 2026-01-06 | 17.18 | $20.93 | 145300 |
| 2026-01-05 | 18.05 | $20.84 | 148349 |
| 2026-01-02 | 18.76 | $20.69 | 146800 |
| 2025-12-31 | 19.72 | $20.66 | 141600 |
| 2025-12-30 | 20.60 | $20.63 | 183669 |
| 2025-12-29 | 21.37 | $20.24 | 323480 |
| 2025-12-26 | 21.89 | $20.52 | 147600 |
| 2025-12-24 | 22.63 | $20.36 | 94120 |
| 2025-12-23 | 23.18 | $20.09 | 360900 |
| 2025-12-22 | 23.76 | $20.38 | 175122 |
| 2025-12-19 | 24.41 | $20.64 | 228128 |
| 2025-12-18 | 25.62 | $20.83 | 195142 |
| 2025-12-17 | 26.65 | $21.08 | 157634 |
| 2025-12-16 | 27.46 | $21.08 | 110354 |
| 2025-12-15 | 28.32 | $21.12 | 133600 |
| 2025-12-12 | 29.23 | $21.45 | 107500 |
| 2025-12-11 | 29.44 | $21.40 | 107500 |
| 2025-12-10 | 29.96 | $21.41 | 115820 |
| 2025-12-09 | 30.41 | $21.41 | 112879 |
| 2025-12-08 | 30.95 | $21.24 | 106800 |
| 2025-12-05 | 31.76 | $21.20 | 116149 |
| 2025-12-04 | 32.58 | $21.16 | 99829 |
| 2025-12-03 | 33.54 | $21.20 | 107400 |
| 2025-12-02 | 34.58 | $20.93 | 94742 |
| 2025-12-01 | 35.88 | $20.87 | 184107 |
| 2025-11-28 | 37.05 | $21.23 | 93000 |
| 2025-11-26 | 37.96 | $21.11 | 176235 |
| 2025-11-25 | 39.04 | $20.93 | 248850 |
| 2025-11-24 | 40.43 | $20.54 | 186608 |
| 2025-11-21 | 42.26 | $20.31 | 220957 |
| 2025-11-20 | 44.47 | $20.15 | 288100 |
| 2025-11-19 | 46.79 | $20.31 | 648100 |
| 2025-11-18 | 49.15 | $19.86 | 432200 |
| 2025-11-17 | 50.64 | $18.77 | 304229 |
| 2025-11-14 | 50.87 | $19.30 | 247238 |
| 2025-11-13 | 51.39 | $19.42 | 179121 |
| 2025-11-12 | 52.03 | $19.37 | 153141 |
| 2025-11-11 | 52.79 | $19.40 | 115336 |
| 2025-11-10 | 53.34 | $19.38 | 139500 |
| 2025-11-07 | 53.85 | $19.15 | 120300 |
| 2025-11-06 | 53.83 | $19.13 | 144248 |
| 2025-11-05 | 53.89 | $19.15 | 202424 |
| 2025-11-04 | 53.83 | $19.18 | 172800 |
| 2025-11-03 | 53.90 | $19.35 | 224426 |
| 2025-10-31 | 54.05 | $19.38 | 172000 |
| 2025-10-30 | 54.18 | $19.15 | 238309 |
| 2025-10-29 | 54.32 | $19.44 | 211223 |
| 2025-10-28 | 54.66 | $19.79 | 201700 |
| 2025-10-27 | 55.14 | $19.60 | 342564 |
| 2025-10-24 | 55.39 | $19.66 | 256938 |
| 2025-10-23 | 55.71 | $19.72 | 387914 |
| 2025-10-22 | 55.91 | $19.34 | 180333 |
| 2025-10-21 | 55.70 | $19.50 | 267314 |
| 2025-10-20 | 55.48 | $19.11 | 377800 |
| 2025-10-17 | 55.08 | $19.28 | 513800 |
| 2025-10-16 | 54.53 | $19.29 | 346710 |
| 2025-10-15 | 54.05 | $19.73 | 277544 |
| 2025-10-14 | 53.74 | $20.12 | 143853 |
| 2025-10-13 | 53.54 | $20.16 | 249007 |
| 2025-10-10 | 52.98 | $19.31 | 439106 |
| 2025-10-09 | 51.76 | $19.72 | 565735 |
| 2025-10-08 | 50.55 | $20.51 | 246424 |
| 2025-10-07 | 49.55 | $20.65 | 369087 |
| 2025-10-06 | 48.50 | $20.96 | 379100 |
| 2025-10-03 | 47.57 | $21.36 | 227230 |
| 2025-10-02 | 46.74 | $21.78 | 130654 |
| 2025-10-01 | 45.95 | $21.59 | 237747 |
| 2025-09-30 | 45.15 | $21.87 | 218214 |
| 2025-09-29 | 44.44 | $21.80 | 274774 |
| 2025-09-26 | 43.52 | $22.22 | 190350 |
| 2025-09-25 | 42.69 | $22.48 | 158700 |
| 2025-09-24 | 41.59 | $22.36 | 253183 |
| 2025-09-23 | 40.48 | $22.90 | 150400 |
| 2025-09-22 | 39.53 | $22.98 | 228500 |
| 2025-09-19 | 38.59 | $23.62 | 198866 |
| 2025-09-18 | 37.82 | $23.57 | 143500 |
| 2025-09-17 | 36.85 | $23.30 | 211150 |
| 2025-09-16 | 35.63 | $22.94 | 235925 |
| 2025-09-15 | 33.91 | $23.21 | 259900 |
| 2025-09-12 | 32.21 | $23.51 | 295462 |
| 2025-09-11 | 30.46 | $23.60 | 219934 |
| 2025-09-10 | 28.62 | $23.19 | 806952 |
| 2025-09-09 | 26.69 | $23.65 | 931200 |
| 2025-09-08 | 24.82 | $26.06 | 61033 |
| 2025-09-05 | 24.35 | $26.05 | 77428 |
| 2025-09-04 | 23.95 | $26.21 | 56108 |
| 2025-09-03 | 23.36 | $26.00 | 71249 |
| 2025-09-02 | 22.73 | $26.14 | 105215 |
| 2025-08-29 | 22.08 | $26.42 | 83100 |
| 2025-08-28 | 21.79 | $26.32 | 100000 |
| 2025-08-27 | 21.34 | $26.27 | 81546 |
| 2025-08-26 | 20.86 | $26.35 | 84184 |
| 2025-08-25 | 20.05 | $26.15 | 137244 |
| 2025-08-22 | 19.22 | $26.48 | 146699 |
| 2025-08-21 | 18.54 | $26.59 | 75941 |
| 2025-08-20 | 17.95 | $26.57 | 88705 |
| 2025-08-19 | 17.33 | $26.79 | 115838 |
| 2025-08-18 | 17.04 | $26.93 | 130722 |
| 2025-08-15 | 16.81 | $26.99 | 77699 |
| 2025-08-14 | 16.73 | $27.25 | 61266 |
| 2025-08-13 | 16.91 | $27.43 | 78536 |
| 2025-08-12 | 17.03 | $27.32 | 88319 |
| 2025-08-11 | 17.07 | $27.17 | 72916 |
| 2025-08-08 | 17.11 | $27.33 | 164800 |
| 2025-08-07 | 17.15 | $27.11 | 67200 |
| 2025-08-06 | 17.08 | $27.35 | 83245 |
| 2025-08-05 | 16.89 | $26.72 | 97300 |
| 2025-08-04 | 16.43 | $26.91 | 76011 |
| 2025-08-01 | 16.59 | $27.27 | 101625 |
| 2025-07-31 | 16.86 | $27.59 | 75007 |
| 2025-07-30 | 17.73 | $27.84 | 78138 |
| 2025-07-29 | 18.43 | $28.12 | 71190 |
| 2025-07-28 | 19.15 | $28.18 | 94538 |
| 2025-07-25 | 19.57 | $28.68 | 67551 |
| 2025-07-24 | 19.58 | $28.60 | 64800 |
| 2025-07-23 | 19.40 | $28.87 | 87153 |
| 2025-07-22 | 18.87 | $28.68 | 53649 |
| 2025-07-21 | 18.69 | $28.40 | 105471 |
| 2025-07-18 | 18.38 | $28.89 | 93255 |
| 2025-07-17 | 17.19 | $29.20 | 98017 |
| 2025-07-16 | 16.05 | $28.91 | 84404 |
| 2025-07-15 | 15.18 | $28.57 | 121000 |
| 2025-07-14 | 14.13 | $28.84 | 76000 |
| 2025-07-11 | 13.20 | $28.52 | 60639 |
| 2025-07-10 | 12.45 | $28.32 | 72433 |
| 2025-07-09 | 11.80 | $27.94 | 55500 |
| 2025-07-08 | 11.36 | $27.91 | 92048 |
| 2025-07-07 | 10.94 | $27.77 | 97302 |
| 2025-07-03 | 10.67 | $27.57 | 40548 |
| 2025-07-02 | 10.61 | $27.41 | 72374 |
| 2025-07-01 | 10.77 | $27.05 | 75661 |
| 2025-06-30 | 11.13 | $26.97 | 119339 |
| 2025-06-27 | 11.50 | $26.73 | 78837 |
| 2025-06-26 | 12.01 | $26.40 | 79200 |
| 2025-06-25 | 12.29 | $26.43 | 68955 |
| 2025-06-24 | 12.46 | $26.56 | 57800 |
| 2025-06-23 | 12.79 | $26.40 | 94721 |
| 2025-06-20 | 12.84 | $26.53 | 126376 |
| 2025-06-18 | 13.47 | $26.90 | 67999 |
| 2025-06-17 | 13.95 | $26.64 | 62942 |
| 2025-06-16 | 14.66 | $26.50 | 77872 |
| 2025-06-13 | 15.35 | $26.70 | 49825 |
| 2025-06-12 | 15.92 | $27.13 | 67035 |
| 2025-06-11 | 16.40 | $27.03 | 71733 |
| 2025-06-10 | 16.76 | $26.99 | 60531 |
| 2025-06-09 | 17.50 | $26.84 | 106700 |
| 2025-06-06 | 18.07 | $26.91 | 61749 |
| 2025-06-05 | 18.75 | $26.52 | 57700 |
| 2025-06-04 | 19.20 | $26.61 | 77905 |
| 2025-06-03 | 19.77 | $26.51 | 63700 |
| 2025-06-02 | 20.26 | $26.41 | 80226 |
| 2025-05-30 | 20.79 | $26.69 | 81543 |
| 2025-05-29 | 21.45 | $26.58 | 102357 |
| 2025-05-28 | 22.10 | $26.58 | 69611 |
| 2025-05-27 | 22.77 | $26.64 | 142102 |
| 2025-05-23 | 23.48 | $26.13 | 91800 |
| 2025-05-22 | 23.86 | $26.18 | 95435 |
| 2025-05-21 | 24.65 | $26.14 | 106419 |
| 2025-05-20 | 25.59 | $27.11 | 178421 |
| 2025-05-19 | 26.53 | $27.27 | 138042 |
| 2025-05-16 | 27.55 | $26.89 | 68148 |
| 2025-05-15 | 28.91 | $26.63 | 70712 |
| 2025-05-14 | 30.24 | $26.38 | 74950 |
| 2025-05-13 | 31.64 | $26.48 | 77219 |
| 2025-05-12 | 33.03 | $25.87 | 101276 |
| 2025-05-09 | 34.10 | $25.13 | 70225 |
| 2025-05-08 | 34.25 | $24.93 | 169228 |
| 2025-05-07 | 34.40 | $25.20 | 111229 |
| 2025-05-06 | 34.58 | $25.26 | 118135 |
| 2025-05-05 | 35.02 | $25.35 | 98641 |
| 2025-05-02 | 35.48 | $25.40 | 78961 |
| 2025-05-01 | 35.83 | $24.89 | 55683 |
| 2025-04-30 | 35.98 | $24.95 | 72321 |
| 2025-04-29 | 36.12 | $25.40 | 96043 |
| 2025-04-28 | 36.58 | $25.59 | 79982 |
| 2025-04-25 | 37.20 | $25.42 | 70000 |
| 2025-04-24 | 37.41 | $25.28 | 74857 |
| 2025-04-23 | 37.60 | $24.85 | 78892 |
| 2025-04-22 | 37.61 | $24.49 | 68900 |
| 2025-04-21 | 36.99 | $23.95 | 108700 |
| 2025-04-17 | 36.33 | $24.92 | 107649 |
| 2025-04-16 | 35.89 | $24.58 | 121279 |
| 2025-04-15 | 35.31 | $24.77 | 133732 |
| 2025-04-14 | 34.77 | $24.52 | 133820 |
| 2025-04-11 | 34.03 | $24.15 | 102902 |
| 2025-04-10 | 32.59 | $23.73 | 176900 |
| 2025-04-09 | 31.08 | $24.77 | 295000 |
| 2025-04-08 | 29.48 | $23.12 | 191686 |
| 2025-04-07 | 27.98 | $23.06 | 440930 |
| 2025-04-04 | 25.84 | $24.60 | 404431 |
| 2025-04-03 | 24.15 | $27.04 | 93962 |
| 2025-04-02 | 23.61 | $27.62 | 61800 |
| 2025-04-01 | 23.49 | $27.61 | 52301 |
| 2025-03-31 | 23.36 | $27.46 | 118037 |
| 2025-03-28 | 23.06 | $27.60 | 65889 |
| 2025-03-27 | 23.38 | $27.76 | 51329 |
| 2025-03-26 | 23.83 | $27.72 | 34120 |
| 2025-03-25 | 24.18 | $27.77 | 62126 |
| 2025-03-24 | 24.57 | $27.50 | 62073 |
| 2025-03-21 | 24.67 | $27.33 | 88200 |
| 2025-03-20 | 24.69 | $27.45 | 74378 |
| 2025-03-19 | 24.71 | $27.43 | 80000 |
| 2025-03-18 | 24.83 | $27.39 | 99319 |
| 2025-03-17 | 24.76 | $27.21 | 124204 |
| 2025-03-14 | 24.69 | $26.93 | 90530 |
| 2025-03-13 | 24.18 | $26.43 | 80200 |
| 2025-03-12 | 23.51 | $26.83 | 81400 |
| 2025-03-11 | 22.99 | $26.76 | 174739 |
| 2025-03-10 | 22.45 | $27.32 | 123100 |
| 2025-03-07 | 22.27 | $27.77 | 97400 |
| 2025-03-06 | 22.08 | $27.11 | 109071 |
| 2025-03-05 | 21.77 | $27.48 | 123826 |
| 2025-03-04 | 21.59 | $28.01 | 132900 |
| 2025-03-03 | 21.82 | $28.53 | 117257 |
| 2025-02-28 | 22.48 | $28.88 | 86818 |
| 2025-02-27 | 22.91 | $28.24 | 90309 |
| 2025-02-26 | 23.09 | $28.47 | 68674 |
| 2025-02-25 | 23.44 | $28.39 | 78511 |
| 2025-02-24 | 23.41 | $28.34 | 88506 |
| 2025-02-21 | 23.54 | $28.79 | 66970 |
| 2025-02-20 | 24.05 | $29.01 | 75209 |
| 2025-02-19 | 24.54 | $29.25 | 99105 |
| 2025-02-18 | 25.12 | $29.35 | 149455 |
| 2025-02-14 | 25.86 | $29.22 | 78626 |
| 2025-02-13 | 26.36 | $28.40 | 105900 |
| 2025-02-12 | 26.24 | $28.22 | 158518 |
| 2025-02-11 | 25.80 | $28.09 | 138126 |
| 2025-02-10 | 25.90 | $28.68 | 98382 |
| 2025-02-07 | 26.55 | $28.87 | 84700 |
| 2025-02-06 | 27.38 | $28.81 | 129425 |
| 2025-02-05 | 28.25 | $29.15 | 106142 |
| 2025-02-04 | 29.30 | $29.27 | 69957 |
| 2025-02-03 | 30.56 | $29.46 | 142983 |
| 2025-01-31 | 31.84 | $29.77 | 100807 |
| 2025-01-30 | 32.81 | $29.69 | 118153 |
| 2025-01-29 | 33.97 | $29.20 | 176707 |
| 2025-01-28 | 35.19 | $30.29 | 109353 |
| 2025-01-27 | 35.25 | $29.99 | 140600 |
| 2025-01-24 | 35.40 | $30.12 | 100432 |
| 2025-01-23 | 35.67 | $30.19 | 128200 |
| 2025-01-22 | 35.50 | $30.14 | 88600 |
| 2025-01-21 | 35.37 | $30.26 | 167900 |
| 2025-01-17 | 35.23 | $29.80 | 83638 |
| 2025-01-16 | 35.30 | $29.75 | 125800 |
| 2025-01-15 | 35.48 | $29.13 | 110827 |
| 2025-01-14 | 36.13 | $28.53 | 97751 |
| 2025-01-13 | 37.31 | $27.94 | 158600 |
| 2025-01-10 | 38.78 | $28.30 | 92294 |
| 2025-01-08 | 39.11 | $28.80 | 99322 |
| 2025-01-07 | 39.15 | $28.64 | 78509 |
| 2025-01-06 | 39.00 | $28.98 | 138314 |
| 2025-01-03 | 38.44 | $29.08 | 129332 |
| 2025-01-02 | 38.00 | $29.09 | 150144 |
| 2024-12-31 | 37.53 | $28.44 | 130700 |
| 2024-12-30 | 37.48 | $28.32 | 131000 |
| 2024-12-27 | 37.52 | $28.12 | 108149 |
| 2024-12-26 | 37.57 | $27.96 | 98434 |
| 2024-12-24 | 38.02 | $27.89 | 72106 |
| 2024-12-23 | 38.34 | $27.73 | 108641 |
| 2024-12-20 | 38.79 | $27.38 | 236258 |
| 2024-12-19 | 39.09 | $27.65 | 141350 |
| 2024-12-18 | 39.18 | $27.36 | 176235 |
| 2024-12-17 | 39.27 | $27.86 | 132749 |
| 2024-12-16 | 39.57 | $27.46 | 141342 |
| 2024-12-13 | 39.93 | $27.90 | 154800 |
| 2024-12-12 | 40.08 | $27.54 | 116649 |
| 2024-12-11 | 40.31 | $27.53 | 117300 |
| 2024-12-10 | 40.75 | $27.29 | 96500 |
| 2024-12-09 | 41.30 | $27.22 | 123600 |
| 2024-12-06 | 41.73 | $27.14 | 81700 |
| 2024-12-05 | 42.25 | $26.92 | 112920 |
| 2024-12-04 | 43.03 | $26.58 | 217258 |
| 2024-12-03 | 43.86 | $27.37 | 142606 |
| 2024-12-02 | 43.37 | $27.83 | 134246 |
| 2024-11-29 | 42.48 | $27.89 | 101300 |
| 2024-11-27 | 41.24 | $27.67 | 120465 |
| 2024-11-26 | 40.02 | $27.29 | 98776 |
| 2024-11-25 | 38.93 | $27.29 | 101249 |
| 2024-11-22 | 37.79 | $26.71 | 130200 |
| 2024-11-21 | 36.79 | $26.51 | 85700 |
| 2024-11-20 | 35.85 | $26.17 | 174100 |
| 2024-11-19 | 34.89 | $26.79 | 162627 |
| 2024-11-18 | 33.02 | $26.55 | 282500 |
| 2024-11-15 | 31.12 | $25.94 | 133229 |
| 2024-11-14 | 29.36 | $25.56 | 238135 |
| 2024-11-13 | 27.51 | $25.68 | 176549 |
| 2024-11-12 | 26.65 | $25.44 | 105281 |
| 2024-11-11 | 26.03 | $25.60 | 97955 |
| 2024-11-08 | 25.38 | $25.23 | 115444 |
| 2024-11-07 | 25.00 | $24.90 | 123320 |
| 2024-11-06 | 24.83 | $24.52 | 130911 |
| 2024-11-05 | 25.35 | $24.06 | 80700 |
| 2024-11-04 | 26.63 | $23.99 | 132400 |
| 2024-11-01 | 27.96 | $24.15 | 98318 |
| 2024-10-31 | 28.61 | $24.24 | 99600 |
| 2024-10-30 | 29.47 | $24.20 | 101985 |
| 2024-10-29 | 30.31 | $24.20 | 89586 |
| 2024-10-28 | 31.43 | $24.41 | 77243 |
| 2024-10-25 | 32.51 | $24.18 | 78200 |
| 2024-10-24 | 33.67 | $24.33 | 106020 |
| 2024-10-23 | 34.56 | $24.28 | 121122 |
| 2024-10-22 | 35.51 | $24.64 | 156960 |
| 2024-10-21 | 35.21 | $25.27 | 274170 |
| 2024-10-18 | 33.91 | $24.91 | 104202 |
| 2024-10-17 | 32.66 | $25.00 | 94506 |
| 2024-10-16 | 31.41 | $24.89 | 114052 |
| 2024-10-15 | 30.21 | $24.65 | 97734 |
| 2024-10-14 | 29.13 | $24.47 | 88524 |
| 2024-10-11 | 28.19 | $24.47 | 83989 |
| 2024-10-10 | 27.27 | $24.45 | 65100 |
| 2024-10-09 | 26.29 | $24.47 | 114081 |
| 2024-10-08 | 25.26 | $24.07 | 79777 |
| 2024-10-07 | 24.41 | $24.12 | 74429 |
| 2024-10-04 | 23.61 | $24.14 | 54256 |
| 2024-10-03 | 22.92 | $23.97 | 63613 |
| 2024-10-02 | 22.33 | $23.95 | 73600 |
| 2024-10-01 | 21.52 | $23.97 | 132209 |
| 2024-09-30 | 20.70 | $24.05 | 149600 |
| 2024-09-27 | 19.55 | $24.14 | 199243 |
| 2024-09-26 | 18.39 | $23.60 | 104356 |
| 2024-09-25 | 17.74 | $23.35 | 60154 |
| 2024-09-24 | 17.30 | $23.46 | 111316 |
| 2024-09-23 | 16.81 | $23.33 | 132449 |
| 2024-09-20 | 16.41 | $23.46 | 757731 |
| 2024-09-19 | 15.99 | $23.50 | 228000 |
| 2024-09-18 | 16.04 | $23.26 | 161537 |
| 2024-09-17 | 16.23 | $23.27 | 114007 |
| 2024-09-16 | 16.59 | $23.33 | 159800 |
| 2024-09-13 | 16.96 | $23.04 | 87825 |
| 2024-09-12 | 17.56 | $22.98 | 98635 |
| 2024-09-11 | 18.00 | $22.77 | 61810 |
| 2024-09-10 | 18.02 | $22.74 | 72909 |
| 2024-09-09 | 17.95 | $22.56 | 73852 |
| 2024-09-06 | 17.95 | $22.55 | 99800 |
| 2024-09-05 | 17.95 | $22.59 | 58006 |
| 2024-09-04 | 18.27 | $22.54 | 81149 |
| 2024-09-03 | 18.62 | $22.68 | 103300 |
| 2024-08-30 | 19.16 | $22.73 | 111351 |
| 2024-08-29 | 19.43 | $22.64 | 107026 |
| 2024-08-28 | 19.72 | $22.56 | 104091 |
| 2024-08-27 | 20.03 | $22.82 | 114725 |
| 2024-08-26 | 20.59 | $22.75 | 95500 |
| 2024-08-23 | 21.13 | $22.68 | 107415 |
| 2024-08-22 | 21.57 | $22.62 | 97042 |
| 2024-08-21 | 22.10 | $22.51 | 195700 |
| 2024-08-20 | 22.65 | $23.15 | 118775 |
| 2024-08-19 | 23.78 | $23.23 | 180005 |
| 2024-08-16 | 24.97 | $23.23 | 105400 |
| 2024-08-15 | 26.22 | $22.95 | 79780 |
| 2024-08-14 | 27.18 | $22.69 | 108800 |
| 2024-08-13 | 27.71 | $22.45 | 111200 |
| 2024-08-12 | 28.27 | $22.59 | 100751 |
| 2024-08-09 | 29.00 | $22.76 | 123957 |
| 2024-08-08 | 29.51 | $22.57 | 112138 |
| 2024-08-07 | 30.05 | $22.28 | 254700 |
| 2024-08-06 | 30.61 | $22.68 | 146700 |
| 2024-08-05 | 30.91 | $21.83 | 310225 |
| 2024-08-02 | 30.20 | $23.01 | 167000 |
| 2024-08-01 | 31.02 | $23.74 | 73500 |
| 2024-07-31 | 32.06 | $23.90 | 123408 |
| 2024-07-30 | 32.75 | $23.96 | 75300 |
| 2024-07-29 | 33.67 | $23.77 | 78500 |
| 2024-07-26 | 34.63 | $24.01 | 92300 |
| 2024-07-25 | 35.52 | $23.80 | 79025 |
| 2024-07-24 | 36.65 | $23.69 | 87254 |
| 2024-07-23 | 37.84 | $24.02 | 68000 |
| 2024-07-22 | 38.40 | $24.15 | 104027 |
| 2024-07-19 | 38.99 | $23.74 | 79581 |
| 2024-07-18 | 39.32 | $23.97 | 85243 |
| 2024-07-17 | 39.11 | $24.11 | 116631 |
| 2024-07-16 | 38.40 | $24.14 | 147149 |
| 2024-07-15 | 37.64 | $24.42 | 143416 |
| 2024-07-12 | 36.09 | $24.59 | 135000 |
| 2024-07-11 | 34.45 | $24.23 | 129686 |
| 2024-07-10 | 33.08 | $24.00 | 88629 |
| 2024-07-09 | 31.83 | $23.84 | 109981 |
| 2024-07-08 | 30.51 | $24.03 | 139347 |
| 2024-07-05 | 29.18 | $23.72 | 89934 |
| 2024-07-03 | 28.04 | $23.69 | 100500 |
| 2024-07-02 | 26.85 | $23.61 | 98100 |
| 2024-07-01 | 25.80 | $23.43 | 86422 |
| 2024-06-28 | 24.87 | $23.27 | 74400 |
| 2024-06-27 | 24.05 | $23.14 | 110852 |
| 2024-06-26 | 23.28 | $22.98 | 88217 |
| 2024-06-25 | 22.85 | $22.79 | 84700 |
| 2024-06-24 | 22.50 | $22.87 | 71632 |
| 2024-06-21 | 22.21 | $22.49 | 77100 |
| 2024-06-20 | 22.27 | $22.62 | 83300 |
| 2024-06-18 | 22.07 | $22.61 | 83978 |
| 2024-06-17 | 21.83 | $22.92 | 167824 |
| 2024-06-14 | 21.42 | $22.81 | 71652 |
| 2024-06-13 | 21.18 | $22.81 | 93660 |
| 2024-06-12 | 21.00 | $22.83 | 90100 |
| 2024-06-11 | 20.49 | $22.59 | 83823 |
| 2024-06-10 | 20.37 | $22.58 | 76734 |
| 2024-06-07 | 20.10 | $22.73 | 83532 |
| 2024-06-06 | 19.56 | $22.78 | 86845 |
| 2024-06-05 | 18.89 | $22.60 | 105028 |
| 2024-06-04 | 18.47 | $22.38 | 117958 |
| 2024-06-03 | 18.23 | $22.67 | 114500 |
| 2024-05-31 | 17.63 | $22.40 | 99388 |
| 2024-05-30 | 17.21 | $22.33 | 111799 |
| 2024-05-29 | 17.00 | $22.16 | 63739 |
| 2024-05-28 | 17.02 | $22.23 | 87942 |
| 2024-05-24 | 16.95 | $22.28 | 74400 |
| 2024-05-23 | 16.96 | $22.02 | 75900 |
| 2024-05-22 | 17.18 | $22.08 | 107941 |
| 2024-05-21 | 17.36 | $22.32 | 90500 |
| 2024-05-20 | 17.21 | $22.22 | 107100 |
| 2024-05-17 | 17.19 | $22.14 | 106000 |
| 2024-05-16 | 17.22 | $22.08 | 153827 |
| 2024-05-15 | 17.06 | $22.31 | 146920 |
| 2024-05-14 | 16.41 | $22.38 | 154417 |
| 2024-05-13 | 15.82 | $22.31 | 85147 |
| 2024-05-10 | 15.34 | $22.17 | 100859 |
| 2024-05-09 | 14.85 | $22.20 | 116740 |
| 2024-05-08 | 14.43 | $22.02 | 93300 |
| 2024-05-07 | 14.15 | $22.05 | 185348 |
| 2024-05-06 | 13.86 | $21.71 | 121300 |
| 2024-05-03 | 13.92 | $21.43 | 118047 |
| 2024-05-02 | 14.32 | $21.24 | 270264 |
| 2024-05-01 | 14.74 | $21.77 | 102301 |
| 2024-04-30 | 14.07 | $21.42 | 114700 |
| 2024-04-29 | 13.69 | $21.63 | 104433 |
| 2024-04-26 | 13.29 | $21.45 | 114400 |
| 2024-04-25 | 13.04 | $21.22 | 81441 |
| 2024-04-24 | 13.13 | $21.24 | 98710 |
| 2024-04-23 | 13.00 | $21.29 | 110268 |
| 2024-04-22 | 12.81 | $21.21 | 132100 |
| 2024-04-19 | 12.80 | $21.05 | 134425 |
| 2024-04-18 | 13.04 | $20.67 | 131600 |
| 2024-04-17 | 13.65 | $20.62 | 220309 |
| 2024-04-16 | 14.25 | $20.46 | 104671 |
| 2024-04-15 | 14.85 | $20.40 | 157083 |
| 2024-04-12 | 15.49 | $20.31 | 125284 |
| 2024-04-11 | 16.17 | $20.66 | 125945 |
| 2024-04-10 | 16.62 | $20.60 | 182349 |
| 2024-04-09 | 16.94 | $20.44 | 126309 |
| 2024-04-08 | 17.03 | $20.12 | 301817 |
| 2024-04-05 | 16.75 | $19.86 | 317700 |
| 2024-04-04 | 15.98 | $19.60 | 327200 |
| 2024-04-03 | 15.48 | $19.84 | 453096 |
| 2024-04-02 | 15.29 | $20.16 | 563251 |
| 2024-04-01 | 15.41 | $21.14 | 120823 |
| 2024-03-28 | 15.11 | $21.46 | 122950 |
| 2024-03-27 | 14.64 | $21.18 | 112654 |
| 2024-03-26 | 14.59 | $20.86 | 66150 |
| 2024-03-25 | 14.94 | $20.86 | 77089 |
| 2024-03-22 | 15.30 | $20.70 | 96600 |
| 2024-03-21 | 15.91 | $20.88 | 78661 |
| 2024-03-20 | 16.34 | $20.82 | 117417 |
| 2024-03-19 | 17.03 | $20.92 | 156466 |
| 2024-03-18 | 17.54 | $20.84 | 120079 |
| 2024-03-15 | 18.29 | $20.80 | 171354 |
| 2024-03-14 | 19.20 | $20.48 | 127531 |
| 2024-03-13 | 20.16 | $20.96 | 131012 |
| 2024-03-12 | 20.37 | $20.98 | 111005 |
| 2024-03-11 | 20.87 | $20.82 | 108818 |
| 2024-03-08 | 21.70 | $20.59 | 101211 |
| 2024-03-07 | 22.66 | $20.46 | 85927 |
| 2024-03-06 | 23.30 | $20.32 | 86150 |
| 2024-03-05 | 23.93 | $20.22 | 97174 |
| 2024-03-04 | 24.45 | $20.28 | 104091 |
| 2024-03-01 | 25.01 | $20.30 | 139485 |
| 2024-02-29 | 25.28 | $20.34 | 129917 |
| 2024-02-28 | 25.68 | $20.30 | 92906 |
| 2024-02-27 | 26.17 | $20.50 | 97169 |
| 2024-02-26 | 26.69 | $20.30 | 100100 |
| 2024-02-23 | 27.05 | $20.24 | 108950 |
| 2024-02-22 | 27.34 | $20.24 | 150610 |
| 2024-02-21 | 27.64 | $20.34 | 104566 |
| 2024-02-20 | 27.88 | $20.30 | 214648 |
| 2024-02-16 | 28.14 | $20.50 | 138050 |
| 2024-02-15 | 28.74 | $20.56 | 123856 |
| 2024-02-14 | 29.23 | $20.16 | 111733 |
| 2024-02-13 | 29.03 | $19.96 | 195109 |
| 2024-02-12 | 28.81 | $20.26 | 122910 |
| 2024-02-09 | 28.70 | $20.00 | 130385 |
| 2024-02-08 | 28.09 | $19.82 | 167410 |
| 2024-02-07 | 27.05 | $19.58 | 230800 |
| 2024-02-06 | 25.96 | $19.64 | 437355 |
| 2024-02-05 | 24.92 | $20.60 | 164904 |
| 2024-02-02 | 24.55 | $20.92 | 148362 |
| 2024-02-01 | 24.71 | $21.08 | 219100 |
| 2024-01-31 | 24.87 | $21.20 | 143943 |
| 2024-01-30 | 25.77 | $21.66 | 71000 |
| 2024-01-29 | 26.85 | $21.66 | 121633 |
| 2024-01-26 | 27.96 | $21.60 | 78900 |
| 2024-01-25 | 29.41 | $21.52 | 160819 |
| 2024-01-24 | 30.79 | $21.60 | 155600 |
| 2024-01-23 | 31.95 | $21.98 | 101261 |
| 2024-01-22 | 32.29 | $22.04 | 155290 |
| 2024-01-19 | 32.52 | $22.18 | 151764 |
| 2024-01-18 | 32.35 | $22.26 | 106772 |
| 2024-01-17 | 32.31 | $22.14 | 122200 |
| 2024-01-16 | 32.29 | $22.34 | 102459 |
| 2024-01-12 | 31.55 | $22.40 | 115099 |
| 2024-01-11 | 30.79 | $22.26 | 124876 |
| 2024-01-10 | 30.23 | $22.18 | 119300 |
| 2024-01-09 | 29.44 | $22.12 | 151270 |
| 2024-01-08 | 28.24 | $22.32 | 138138 |
| 2024-01-05 | 26.99 | $21.86 | 107957 |
| 2024-01-04 | 25.96 | $21.94 | 136480 |
| 2024-01-03 | 24.95 | $21.48 | 97170 |
| 2024-01-02 | 24.37 | $21.56 | 183450 |
| 2023-12-29 | 23.70 | $21.40 | 135665 |
| 2023-12-28 | 23.15 | $21.58 | 135869 |
| 2023-12-27 | 22.24 | $21.48 | 125039 |
| 2023-12-26 | 21.37 | $21.24 | 93785 |
| 2023-12-22 | 20.64 | $21.08 | 112371 |
| 2023-12-21 | 20.06 | $20.94 | 153340 |
| 2023-12-20 | 19.77 | $20.84 | 110730 |
| 2023-12-19 | 19.36 | $20.88 | 86306 |
| 2023-12-18 | 19.25 | $20.84 | 121892 |
| 2023-12-15 | 19.22 | $20.82 | 243700 |
| 2023-12-14 | 19.00 | $21.20 | 214607 |
| 2023-12-13 | 18.08 | $21.04 | 109256 |
| 2023-12-12 | 17.53 | $20.80 | 92727 |
| 2023-12-11 | 17.33 | $20.66 | 140450 |
| 2023-12-08 | 17.07 | $20.82 | 114769 |
| 2023-12-07 | 16.79 | $20.74 | 146683 |
| 2023-12-06 | 16.66 | $20.58 | 113457 |
| 2023-12-05 | 16.85 | $20.38 | 95650 |
| 2023-12-04 | 17.04 | $20.54 | 119227 |
| 2023-12-01 | 16.82 | $20.56 | 119550 |
| 2023-11-30 | 16.74 | $20.34 | 80634 |
| 2023-11-29 | 16.87 | $20.28 | 91733 |
| 2023-11-28 | 16.91 | $20.40 | 82250 |
| 2023-11-27 | 16.91 | $20.44 | 74915 |
| 2023-11-24 | 16.74 | $20.48 | 80400 |
| 2023-11-22 | 16.58 | $20.32 | 97800 |
| 2023-11-21 | 16.62 | $20.26 | 159767 |
| 2023-11-20 | 16.70 | $20.06 | 124338 |
| 2023-11-17 | 17.23 | $19.94 | 107500 |
| 2023-11-16 | 17.62 | $20.14 | 157211 |
| 2023-11-15 | 17.59 | $20.36 | 117151 |
| 2023-11-14 | 17.71 | $20.28 | 127950 |
| 2023-11-13 | 17.98 | $19.96 | 111148 |
| 2023-11-10 | 18.71 | $19.92 | 131736 |
| 2023-11-09 | 19.40 | $19.82 | 62521 |
| 2023-11-08 | 20.23 | $19.80 | 101750 |
| 2023-11-07 | 21.13 | $19.94 | 79464 |
| 2023-11-06 | 21.91 | $20.04 | 99098 |
| 2023-11-03 | 22.68 | $19.98 | 112259 |
| 2023-11-02 | 23.39 | $19.84 | 134850 |
| 2023-11-01 | 24.45 | $19.48 | 119558 |
| 2023-10-31 | 25.39 | $19.04 | 144050 |
| 2023-10-30 | 25.69 | $18.88 | 107222 |
| 2023-10-27 | 25.43 | $18.60 | 108364 |
| 2023-10-26 | 25.16 | $18.92 | 79567 |
| 2023-10-25 | 25.14 | $18.80 | 99803 |
| 2023-10-24 | 25.01 | $18.86 | 70223 |
| 2023-10-23 | 24.83 | $18.64 | 137227 |
| 2023-10-20 | 24.45 | $18.82 | 101112 |
| 2023-10-19 | 24.15 | $18.98 | 102317 |
| 2023-10-18 | 24.07 | $19.42 | 149611 |
| 2023-10-17 | 24.49 | $19.72 | 160508 |
| 2023-10-16 | 25.13 | $19.48 | 146400 |
| 2023-10-13 | 25.47 | $19.22 | 135822 |
| 2023-10-12 | 25.50 | $19.02 | 101350 |
| 2023-10-11 | 25.42 | $19.10 | 87576 |
| 2023-10-10 | 25.47 | $19.10 | 102562 |
| 2023-10-09 | 25.62 | $19.04 | 94108 |
| 2023-10-06 | 25.21 | $18.80 | 106650 |
| 2023-10-05 | 24.41 | $18.58 | 125787 |
| 2023-10-04 | 23.40 | $18.69 | 218750 |
| 2023-10-03 | 22.29 | $18.58 | 263895 |
| 2023-10-02 | 21.21 | $18.98 | 291850 |
| 2023-09-29 | 20.35 | $19.28 | 244550 |
| 2023-09-28 | 19.86 | $19.34 | 304210 |
| 2023-09-27 | 19.21 | $19.46 | 333450 |
| 2023-09-26 | 18.55 | $19.22 | 927900 |
| 2023-09-25 | 17.85 | $20.18 | 1.3M |
| 2023-09-22 | 17.74 | $20.20 | 124413 |
| 2023-09-21 | 18.09 | $20.02 | 135401 |
| 2023-09-20 | 18.29 | $20.20 | 127800 |
| 2023-09-19 | 18.88 | $20.40 | 203480 |
| 2023-09-18 | 19.83 | $20.46 | 158966 |
| 2023-09-15 | 20.64 | $20.40 | 145252 |
| 2023-09-14 | 21.46 | $20.24 | 159600 |
| 2023-09-13 | 21.97 | $20.06 | 103250 |
| 2023-09-12 | 22.30 | $20.04 | 85430 |
| 2023-09-11 | 22.65 | $20.08 | 136800 |
| 2023-09-08 | 22.92 | $19.90 | 107626 |
| 2023-09-07 | 22.81 | $19.74 | 185748 |
| 2023-09-06 | 22.54 | $19.44 | 557882 |
| 2023-09-05 | 22.25 | $20.20 | 266404 |
| 2023-09-01 | 22.82 | $20.48 | 459351 |
| 2023-08-31 | 23.67 | $20.32 | 472550 |
| 2023-08-30 | 24.06 | $20.20 | 1.1M |
| 2023-08-29 | 24.21 | $20.00 | 409987 |
| 2023-08-28 | 24.04 | $19.96 | 721359 |
| 2023-08-25 | 23.85 | $20.08 | 177019 |
| 2023-08-24 | 23.88 | $20.02 | 151565 |
| 2023-08-23 | 23.90 | $20.12 | 153800 |
| 2023-08-22 | 23.98 | $20.04 | 163321 |
| 2023-08-21 | 23.78 | $20.30 | 202598 |
| 2023-08-18 | 23.95 | $20.42 | 175800 |
| 2023-08-17 | 24.15 | $20.46 | 94702 |
| 2023-08-16 | 24.48 | $20.74 | 112400 |
| 2023-08-15 | 25.18 | $21.14 | 61400 |
| 2023-08-14 | 26.38 | $21.34 | 65800 |
| 2023-08-11 | 27.65 | $21.56 | 149350 |
| 2023-08-10 | 28.98 | $21.76 | 72201 |
| 2023-08-09 | 29.19 | $21.86 | 70419 |
| 2023-08-08 | 29.40 | $21.86 | 65362 |
| 2023-08-07 | 29.72 | $21.68 | 115170 |
| 2023-08-04 | 29.84 | $22.04 | 70568 |
| 2023-08-03 | 29.33 | $22.06 | 55700 |
| 2023-08-02 | 28.84 | $22.10 | 80575 |
| 2023-08-01 | 28.32 | $22.38 | 73865 |
| 2023-07-31 | 27.63 | $22.18 | 99413 |
| 2023-07-28 | 26.96 | $21.94 | 122754 |
| 2023-07-27 | 26.38 | $22.02 | 178665 |
| 2023-07-26 | 25.48 | $21.72 | 61342 |
| 2023-07-25 | 25.14 | $21.46 | 58500 |
| 2023-07-24 | 24.98 | $21.38 | 64906 |
| 2023-07-21 | 24.84 | $21.08 | 65610 |
| 2023-07-20 | 24.98 | $20.78 | 147960 |
| 2023-07-19 | 25.12 | $21.84 | 102100 |
| 2023-07-18 | 23.40 | $21.62 | 89298 |
| 2023-07-17 | 21.80 | $21.40 | 138375 |
| 2023-07-14 | 20.19 | $21.00 | 68050 |
| 2023-07-13 | 19.01 | $20.90 | 94669 |
| 2023-07-12 | 17.79 | $20.72 | 85550 |
| 2023-07-11 | 16.64 | $20.32 | 55289 |
| 2023-07-10 | 16.10 | $20.22 | 82854 |
| 2023-07-07 | 15.52 | $20.28 | 83481 |
| 2023-07-06 | 14.70 | $20.20 | 92445 |
| 2023-07-05 | 14.02 | $20.00 | 153750 |
| 2023-07-03 | 13.39 | $19.82 | 59100 |
| 2023-06-30 | 13.17 | $19.52 | 63644 |
| 2023-06-29 | 13.35 | $19.30 | 59149 |
| 2023-06-28 | 14.03 | $18.94 | 52435 |
| 2023-06-27 | 13.91 | $18.94 | 59950 |
| 2023-06-26 | 13.93 | $18.92 | 69050 |
| 2023-06-23 | 13.90 | $18.86 | 56150 |
| 2023-06-22 | 13.87 | $19.02 | 71083 |
| 2023-06-21 | 14.17 | $19.04 | 66066 |
| 2023-06-20 | 14.56 | $19.26 | 105904 |
| 2023-06-16 | 15.24 | $19.56 | 142025 |
| 2023-06-15 | 15.49 | $19.54 | 116823 |
| 2023-06-14 | 15.79 | $19.40 | 130782 |
| 2023-06-13 | 16.11 | $19.72 | 82700 |
| 2023-06-12 | 15.84 | $19.60 | 69975 |
| 2023-06-09 | 15.76 | $19.42 | 64283 |
| 2023-06-08 | 15.74 | $19.60 | 88776 |
| 2023-06-07 | 15.43 | $19.62 | 143513 |
| 2023-06-06 | 15.12 | $19.10 | 117277 |
| 2023-06-05 | 15.68 | $18.88 | 78775 |
| 2023-06-02 | 15.92 | $18.84 | 126424 |
| 2023-06-01 | 16.17 | $18.84 | 106231 |
| 2023-05-31 | 16.25 | $18.83 | 71135 |
| 2023-05-30 | 16.46 | $18.88 | 80515 |
| 2023-05-26 | 16.67 | $18.94 | 62900 |
| 2023-05-25 | 16.90 | $18.64 | 62550 |
| 2023-05-24 | 16.57 | $18.60 | 65650 |
| 2023-05-23 | 16.27 | $18.78 | 57715 |
| 2023-05-22 | 16.43 | $18.82 | 75850 |
| 2023-05-19 | 16.56 | $18.92 | 127286 |
| 2023-05-18 | 17.26 | $18.84 | 46665 |
| 2023-05-17 | 17.65 | $18.98 | 88975 |
| 2023-05-16 | 18.06 | $18.70 | 34019 |
| 2023-05-15 | 18.18 | $18.90 | 52808 |
| 2023-05-12 | 18.48 | $18.70 | 32245 |
| 2023-05-11 | 18.37 | $18.72 | 33105 |
| 2023-05-10 | 18.28 | $18.86 | 57809 |
| 2023-05-09 | 18.29 | $18.74 | 56150 |
| 2023-05-08 | 18.09 | $18.78 | 83705 |
| 2023-05-05 | 17.88 | $18.84 | 63014 |
| 2023-05-04 | 17.98 | $18.74 | 67453 |
| 2023-05-03 | 17.87 | $18.74 | 50469 |
| 2023-05-02 | 17.90 | $18.84 | 106700 |
| 2023-05-01 | 17.93 | $19.02 | 76412 |
| 2023-04-28 | 18.70 | $19.30 | 66373 |
| 2023-04-27 | 19.52 | $19.20 | 80250 |
| 2023-04-26 | 20.09 | $19.02 | 61206 |
| 2023-04-25 | 20.46 | $18.82 | 42599 |
| 2023-04-24 | 20.68 | $18.98 | 73681 |
| 2023-04-21 | 21.01 | $18.92 | 71500 |
| 2023-04-20 | 21.41 | $18.94 | 71550 |
| 2023-04-19 | 21.76 | $19.06 | 92523 |
| 2023-04-18 | 22.49 | $19.02 | 59050 |
| 2023-04-17 | 23.23 | $19.12 | 84096 |
| 2023-04-14 | 23.97 | $18.78 | 137426 |
| 2023-04-13 | 24.74 | $18.86 | 68246 |
| 2023-04-12 | 25.07 | $18.44 | 67080 |
| 2023-04-11 | 24.98 | $18.40 | 49166 |
| 2023-04-10 | 24.80 | $18.42 | 55028 |
| 2023-04-06 | 24.62 | $18.48 | 41029 |
| 2023-04-05 | 24.68 | $18.60 | 43763 |
| 2023-04-04 | 24.80 | $18.76 | 64806 |
| 2023-04-03 | 24.99 | $18.66 | 113478 |
| 2023-03-31 | 25.23 | $18.80 | 70307 |
| 2023-03-30 | 25.57 | $18.58 | 48700 |
| 2023-03-29 | 25.48 | $18.70 | 47443 |
| 2023-03-28 | 25.43 | $18.48 | 31250 |
| 2023-03-27 | 25.04 | $18.40 | 52900 |
| 2023-03-24 | 24.64 | $18.26 | 62950 |
| 2023-03-23 | 23.75 | $18.00 | 68010 |
| 2023-03-22 | 22.87 | $18.14 | 48253 |
| 2023-03-21 | 22.18 | $18.58 | 61927 |
| 2023-03-20 | 21.61 | $18.20 | 73000 |
| 2023-03-17 | 20.85 | $18.28 | 73862 |
| 2023-03-16 | 20.20 | $18.80 | 119572 |
| 2023-03-15 | 19.51 | $18.46 | 104722 |
| 2023-03-14 | 18.33 | $18.78 | 90816 |
| 2023-03-13 | 17.47 | $18.38 | 150350 |
| 2023-03-10 | 15.66 | $18.62 | 158005 |
| 2023-03-09 | 14.28 | $19.46 | 101629 |
| 2023-03-08 | 13.80 | $20.04 | 50670 |
| 2023-03-07 | 14.16 | $20.04 | 44110 |
| 2023-03-06 | 14.54 | $20.14 | 76174 |
| 2023-03-03 | 15.17 | $20.22 | 59700 |
| 2023-03-02 | 15.71 | $20.12 | 50203 |
| 2023-03-01 | 15.99 | $20.10 | 65350 |
| 2023-02-28 | 16.33 | $20.24 | 64196 |
| 2023-02-27 | 17.05 | $20.30 | 79600 |
| 2023-02-24 | 17.82 | $20.34 | 45416 |
| 2023-02-23 | 18.68 | $20.50 | 48032 |
| 2023-02-22 | 19.59 | $20.38 | 75203 |
| 2023-02-21 | 20.53 | $20.54 | 77304 |
| 2023-02-17 | 21.51 | $20.94 | 84605 |
| 2023-02-16 | 21.61 | $21.00 | 61555 |
| 2023-02-15 | 21.73 | $21.28 | 102434 |
| 2023-02-14 | 21.17 | $21.36 | 55109 |
| 2023-02-13 | 20.57 | $21.32 | 62196 |
| 2023-02-10 | 19.97 | $21.26 | 45150 |
| 2023-02-09 | 19.46 | $21.16 | 71461 |
| 2023-02-08 | 18.82 | $21.42 | 70074 |
| 2023-02-07 | 17.66 | $21.70 | 153144 |
| 2023-02-06 | 16.44 | $20.72 | 78288 |
| 2023-02-03 | 15.95 | $20.90 | 68079 |
| 2023-02-02 | 15.16 | $20.78 | 85924 |
| 2023-02-01 | 14.33 | $20.66 | 93259 |
| 2023-01-31 | 13.62 | $20.66 | 93173 |
| 2023-01-30 | 13.11 | $20.22 | 54592 |
| 2023-01-27 | 12.93 | $20.12 | 60546 |
| 2023-01-26 | 12.88 | $20.14 | 86828 |
| 2023-01-25 | 12.93 | $20.18 | 55600 |
| 2023-01-24 | 13.03 | $20.16 | 49321 |
| 2023-01-23 | 12.85 | $20.32 | 111057 |
| 2023-01-20 | 12.65 | $20.18 | 56911 |
| 2023-01-19 | 12.73 | $20.04 | 66776 |
| 2023-01-18 | 12.84 | $20.28 | 128824 |
| 2023-01-17 | 12.45 | $20.34 | 129254 |
| 2023-01-13 | 11.79 | $20.30 | 96332 |
| 2023-01-12 | 11.37 | $20.36 | 85221 |
| 2023-01-11 | 10.98 | $20.04 | 105917 |
| 2023-01-10 | 10.80 | $19.80 | 35666 |
| 2023-01-09 | 10.98 | $19.68 | 72111 |
| 2023-01-06 | 11.21 | $19.46 | 26907 |
| 2023-01-05 | 11.67 | $19.26 | 73568 |
| 2023-01-04 | 12.16 | $19.64 | 48778 |
| 2023-01-03 | 12.47 | $19.50 | 74471 |
| 2022-12-30 | 12.95 | $19.24 | 66466 |
| 2022-12-29 | 13.52 | $19.26 | 50500 |
| 2022-12-28 | 13.93 | $18.92 | 47424 |
| 2022-12-27 | 14.37 | $19.08 | 74085 |
| 2022-12-23 | 14.90 | $19.16 | 59229 |
| 2022-12-22 | 15.01 | $18.82 | 78350 |
| 2022-12-21 | 14.83 | $18.94 | 45967 |
| 2022-12-20 | 15.00 | $18.58 | 109800 |
| 2022-12-19 | 14.64 | $18.96 | 65100 |
| 2022-12-16 | 14.65 | $19.22 | 91127 |
| 2022-12-15 | 15.03 | $19.60 | 44984 |
| 2022-12-14 | 15.71 | $19.64 | 37900 |
| 2022-12-13 | 16.28 | $19.68 | 66250 |
| 2022-12-12 | 16.74 | $19.76 | 43300 |
| 2022-12-09 | 17.55 | $19.86 | 39831 |
| 2022-12-08 | 18.39 | $19.74 | 53160 |
| 2022-12-07 | 19.28 | $19.74 | 40500 |
| 2022-12-06 | 20.27 | $19.68 | 69100 |
| 2022-12-05 | 21.31 | $19.94 | 62664 |
| 2022-12-02 | 22.01 | $20.44 | 153301 |
| 2022-12-01 | 22.73 | $20.24 | 69946 |
| 2022-11-30 | 23.10 | $20.44 | 82735 |
| 2022-11-29 | 23.51 | $20.40 | 76026 |
| 2022-11-28 | 23.98 | $20.44 | 68201 |
| 2022-11-25 | 24.13 | $20.89 | 62756 |
| 2022-11-23 | 23.86 | $20.68 | 79250 |
| 2022-11-22 | 23.71 | $20.76 | 54600 |
| 2022-11-21 | 23.46 | $20.60 | 57150 |
| 2022-11-18 | 23.32 | $20.72 | 63950 |
| 2022-11-17 | 23.07 | $21.08 | 47106 |
| 2022-11-16 | 22.89 | $20.98 | 78633 |
| 2022-11-15 | 22.16 | $21.04 | 135016 |
| 2022-11-14 | 21.48 | $20.08 | 104568 |
| 2022-11-11 | 21.43 | $20.08 | 57771 |
| 2022-11-10 | 21.47 | $19.82 | 81974 |
| 2022-11-09 | 21.52 | $19.52 | 69068 |
| 2022-11-08 | 22.05 | $19.64 | 73559 |
| 2022-11-07 | 22.34 | $19.78 | 97052 |
| 2022-11-04 | 22.83 | $19.08 | 96100 |
| 2022-11-03 | 23.97 | $18.82 | 68883 |
| 2022-11-02 | 24.84 | $18.80 | 75049 |
| 2022-11-01 | 25.92 | $18.98 | 44105 |
| 2022-10-31 | 27.18 | $18.90 | 89981 |
| 2022-10-28 | 28.56 | $19.10 | 86100 |
| 2022-10-27 | 29.95 | $18.72 | 70704 |
| 2022-10-26 | 31.42 | $18.96 | 49698 |
| 2022-10-25 | 32.89 | $19.06 | 63450 |
| 2022-10-24 | 34.53 | $18.52 | 69580 |
| 2022-10-21 | 35.92 | $18.28 | 48124 |
| 2022-10-20 | 37.05 | $18.14 | 51850 |
| 2022-10-19 | 38.41 | $18.42 | 78700 |
| 2022-10-18 | 39.97 | $18.44 | 59600 |
| 2022-10-17 | 41.73 | $18.20 | 64379 |
| 2022-10-14 | 43.07 | $17.66 | 49113 |
| 2022-10-13 | 43.96 | $17.56 | 68900 |
| 2022-10-12 | 44.60 | $17.10 | 84654 |
| 2022-10-11 | 44.73 | $16.66 | 62100 |
| 2022-10-10 | 44.24 | $16.82 | 62961 |
| 2022-10-07 | 43.83 | $17.06 | 60623 |
| 2022-10-06 | 43.58 | $17.44 | 37817 |
| 2022-10-05 | 43.54 | $17.78 | 46955 |
| 2022-10-04 | 43.60 | $18.14 | 92752 |
| 2022-10-03 | 43.66 | $17.04 | 99226 |
| 2022-09-30 | 42.17 | $16.98 | 111760 |
| 2022-09-29 | 40.64 | $16.78 | 103326 |
| 2022-09-28 | 39.04 | $17.50 | 80654 |
| 2022-09-27 | 37.40 | $16.88 | 97673 |
| 2022-09-26 | 35.61 | $16.78 | 141900 |
| 2022-09-23 | 33.72 | $17.68 | 139977 |
| 2022-09-22 | 32.13 | $18.54 | 95077 |
| 2022-09-21 | 30.91 | $18.92 | 83863 |
| 2022-09-20 | 29.98 | $19.22 | 66182 |
| 2022-09-19 | 29.21 | $19.58 | 56318 |
| 2022-09-16 | 28.57 | $19.42 | 88816 |
| 2022-09-15 | 27.62 | $19.62 | 50553 |
| 2022-09-14 | 26.82 | $19.78 | 56407 |
| 2022-09-13 | 26.03 | $19.74 | 61205 |
| 2022-09-12 | 25.28 | $20.14 | 76431 |
| 2022-09-09 | 24.81 | $20.10 | 50765 |
| 2022-09-08 | 24.31 | $20.00 | 41300 |
| 2022-09-07 | 23.22 | $19.90 | 48993 |
| 2022-09-06 | 21.96 | $19.54 | 95229 |
| 2022-09-02 | 20.63 | $19.86 | 45878 |
| 2022-09-01 | 19.53 | $19.96 | 100014 |
| 2022-08-31 | 18.38 | $20.14 | 53046 |
| 2022-08-30 | 17.42 | $19.96 | 64764 |
| 2022-08-29 | 16.40 | $20.24 | 55450 |
| 2022-08-26 | 15.63 | $20.40 | 48492 |
| 2022-08-25 | 15.00 | $20.70 | 45162 |
| 2022-08-24 | 14.57 | $20.68 | 60049 |
| 2022-08-23 | 14.05 | $20.50 | 92882 |
| 2022-08-22 | 13.56 | $20.76 | 81409 |
| 2022-08-19 | 13.28 | $21.16 | 80300 |
| 2022-08-18 | 13.51 | $21.32 | 68053 |
| 2022-08-17 | 13.83 | $21.36 | 54127 |
| 2022-08-16 | 14.08 | $21.48 | 54200 |
| 2022-08-15 | 14.53 | $21.50 | 93600 |
| 2022-08-12 | 15.04 | $21.38 | 50188 |
| 2022-08-11 | 15.51 | $21.24 | 59360 |
| 2022-08-10 | 16.00 | $21.28 | 88501 |
| 2022-08-09 | 16.32 | $21.06 | 39276 |
| 2022-08-08 | 16.43 | $21.16 | 59442 |
| 2022-08-05 | 16.68 | $21.24 | 43695 |
| 2022-08-04 | 16.94 | $21.02 | 78869 |
| 2022-08-03 | 17.22 | $21.20 | 58201 |
| 2022-08-02 | 17.69 | $21.12 | 57903 |
| 2022-08-01 | 18.18 | $21.46 | 91213 |
| 2022-07-29 | 19.05 | $21.62 | 84786 |
| 2022-07-28 | 19.59 | $21.32 | 106904 |
| 2022-07-27 | 20.16 | $21.98 | 56850 |
| 2022-07-26 | 21.12 | $21.90 | 61924 |
| 2022-07-25 | 22.12 | $21.70 | 82715 |
| 2022-07-22 | 23.06 | $21.74 | 39250 |
| 2022-07-21 | 24.11 | $21.72 | 48900 |
| 2022-07-20 | 25.30 | $21.86 | 87983 |
| 2022-07-19 | 26.26 | $21.76 | 68850 |
| 2022-07-18 | 27.57 | $21.24 | 65174 |
| 2022-07-15 | 28.87 | $21.20 | 42824 |
| 2022-07-14 | 29.90 | $20.64 | 40317 |
| 2022-07-13 | 30.39 | $20.84 | 116200 |
| 2022-07-12 | 31.12 | $20.96 | 78800 |
| 2022-07-11 | 32.05 | $21.26 | 108400 |
| 2022-07-08 | 32.99 | $20.76 | 37751 |
| 2022-07-07 | 33.52 | $20.82 | 56332 |
| 2022-07-06 | 33.97 | $20.26 | 43828 |
| 2022-07-05 | 33.99 | $20.28 | 119207 |
| 2022-07-01 | 33.87 | $20.46 | 88578 |
| 2022-06-30 | 33.97 | $20.18 | 86311 |
| 2022-06-29 | 34.00 | $19.86 | 57092 |
| 2022-06-28 | 33.99 | $20.10 | 61866 |
| 2022-06-27 | 34.20 | $20.16 | 91204 |
| 2022-06-24 | 33.98 | $19.52 | 69857 |
| 2022-06-23 | 32.98 | $19.02 | 117427 |
| 2022-06-22 | 31.82 | $19.24 | 77037 |
| 2022-06-21 | 30.74 | $19.56 | 127425 |
| 2022-06-17 | 29.70 | $19.54 | 527100 |
| 2022-06-16 | 28.44 | $19.18 | 217100 |
| 2022-06-15 | 27.13 | $20.24 | 154615 |
| 2022-06-14 | 25.98 | $19.76 | 275600 |
| 2022-06-13 | 24.40 | $20.02 | 312668 |
| 2022-06-10 | 22.86 | $21.96 | 128701 |
| 2022-06-09 | 21.98 | $21.90 | 82003 |
| 2022-06-08 | 21.36 | $22.14 | 67534 |
| 2022-06-07 | 20.81 | $22.50 | 91577 |
| 2022-06-06 | 20.39 | $22.72 | 46773 |
| 2022-06-03 | 20.07 | $22.62 | 85150 |
| 2022-06-02 | 19.73 | $22.94 | 52450 |
| 2022-06-01 | 19.71 | $22.94 | 57716 |
| 2022-05-31 | 19.69 | $22.94 | 70551 |
| 2022-05-27 | 19.41 | $23.02 | 51772 |
| 2022-05-26 | 18.97 | $22.62 | 92502 |
| 2022-05-25 | 18.51 | $22.44 | 71464 |
| 2022-05-24 | 17.63 | $22.02 | 85450 |
| 2022-05-23 | 16.70 | $22.62 | 69750 |
| 2022-05-20 | 15.94 | $22.08 | 74573 |
| 2022-05-19 | 15.15 | $21.84 | 149703 |
| 2022-05-18 | 14.38 | $23.84 | 103121 |
| 2022-05-17 | 14.53 | $23.84 | 61000 |
| 2022-05-16 | 14.95 | $23.52 | 68216 |
| 2022-05-13 | 15.09 | $23.12 | 60764 |
| 2022-05-12 | 14.81 | $22.60 | 93056 |
| 2022-05-11 | 14.32 | $23.14 | 95060 |
| 2022-05-10 | 14.33 | $23.22 | 67750 |
| 2022-05-09 | 14.34 | $23.24 | 76878 |
| 2022-05-06 | 14.59 | $24.16 | 53733 |
| 2022-05-05 | 15.26 | $23.82 | 86764 |
| 2022-05-04 | 15.97 | $24.78 | 118800 |
| 2022-05-03 | 16.67 | $23.60 | 72116 |
| 2022-05-02 | 16.24 | $22.86 | 114759 |
| 2022-04-29 | 15.78 | $23.30 | 62254 |
| 2022-04-28 | 15.99 | $23.82 | 54350 |
| 2022-04-27 | 16.33 | $23.84 | 85972 |
| 2022-04-26 | 16.88 | $23.52 | 87778 |
| 2022-04-25 | 17.45 | $24.38 | 85150 |
| 2022-04-22 | 18.22 | $24.30 | 81126 |
| 2022-04-21 | 18.69 | $24.90 | 70702 |
| 2022-04-20 | 18.33 | $25.32 | 90600 |
| 2022-04-19 | 17.26 | $25.26 | 123230 |
| 2022-04-18 | 16.36 | $24.78 | 108665 |
| 2022-04-14 | 15.68 | $24.42 | 60950 |
| 2022-04-13 | 15.42 | $24.26 | 62871 |
| 2022-04-12 | 15.46 | $23.82 | 79987 |
| 2022-04-11 | 15.61 | $23.80 | 57750 |
| 2022-04-08 | 16.01 | $23.88 | 47650 |
| 2022-04-07 | 16.09 | $23.80 | 43250 |
| 2022-04-06 | 16.24 | $23.84 | 43373 |
| 2022-04-05 | 16.31 | $23.74 | 51600 |
| 2022-04-04 | 16.37 | $23.68 | 56758 |
| 2022-04-01 | 16.66 | $23.76 | 38121 |
| 2022-03-31 | 16.94 | $23.58 | 62500 |
| 2022-03-30 | 17.23 | $23.40 | 45354 |
| 2022-03-29 | 17.62 | $23.82 | 72954 |
| 2022-03-28 | 17.84 | $23.52 | 59400 |
| 2022-03-25 | 18.24 | $23.70 | 92438 |
| 2022-03-24 | 18.52 | $23.54 | 53924 |
| 2022-03-23 | 18.87 | $23.64 | 67509 |
| 2022-03-22 | 19.08 | $24.02 | 70971 |
| 2022-03-21 | 19.11 | $24.10 | 147325 |
| 2022-03-18 | 19.15 | $23.36 | 201967 |
| 2022-03-17 | 19.46 | $24.00 | 112488 |
| 2022-03-16 | 19.80 | $23.22 | 99091 |
| 2022-03-15 | 20.59 | $22.76 | 91950 |
| 2022-03-14 | 21.61 | $22.88 | 170200 |
| 2022-03-11 | 22.68 | $21.96 | 49451 |
| 2022-03-10 | 22.87 | $21.64 | 57304 |
| 2022-03-09 | 22.67 | $21.72 | 59700 |
| 2022-03-08 | 22.46 | $21.22 | 61700 |
| 2022-03-07 | 21.70 | $21.18 | 52660 |
| 2022-03-04 | 21.06 | $21.74 | 37550 |
| 2022-03-03 | 20.66 | $21.96 | 44400 |
| 2022-03-02 | 20.41 | $21.70 | 38900 |
| 2022-03-01 | 19.92 | $21.38 | 60830 |
| 2022-02-28 | 19.39 | $21.64 | 64800 |
| 2022-02-25 | 19.04 | $21.72 | 44661 |
| 2022-02-24 | 18.61 | $21.42 | 102250 |
| 2022-02-23 | 17.63 | $21.26 | 52450 |
| 2022-02-22 | 17.21 | $21.74 | 92200 |
| 2022-02-18 | 17.14 | $22.44 | 49768 |
| 2022-02-17 | 17.68 | $22.52 | 48073 |
| 2022-02-16 | 18.33 | $22.82 | 73958 |
| 2022-02-15 | 19.20 | $22.58 | 37272 |
| 2022-02-14 | 19.73 | $22.48 | 64650 |
| 2022-02-11 | 20.29 | $22.68 | 55350 |
| 2022-02-10 | 20.97 | $22.84 | 50822 |
| 2022-02-09 | 21.97 | $22.84 | 58418 |
| 2022-02-08 | 23.03 | $22.96 | 44005 |
| 2022-02-07 | 24.16 | $22.98 | 86815 |
| 2022-02-04 | 25.35 | $22.50 | 48060 |
| 2022-02-03 | 26.19 | $22.64 | 63150 |
| 2022-02-02 | 27.02 | $22.12 | 63371 |
| 2022-02-01 | 27.65 | $22.18 | 107219 |
| 2022-01-31 | 28.28 | $21.92 | 78450 |
| 2022-01-28 | 28.48 | $21.18 | 50200 |
| 2022-01-27 | 27.89 | $21.06 | 47000 |
| 2022-01-26 | 27.41 | $21.14 | 71774 |
| 2022-01-25 | 26.91 | $21.12 | 90108 |
| 2022-01-24 | 26.07 | $20.60 | 253490 |
| 2022-01-21 | 24.68 | $21.40 | 138450 |
| 2022-01-20 | 23.93 | $22.08 | 52600 |
| 2022-01-19 | 23.66 | $22.62 | 61350 |
| 2022-01-18 | 23.80 | $22.72 | 75806 |
| 2022-01-14 | 23.81 | $22.56 | 84515 |
| 2022-01-13 | 23.97 | $22.86 | 59650 |
| 2022-01-12 | 24.51 | $22.94 | 39750 |
| 2022-01-11 | 24.66 | $22.68 | 38800 |
| 2022-01-10 | 24.50 | $22.49 | 64550 |
| 2022-01-07 | 24.13 | $22.52 | 25360 |
| 2022-01-06 | 23.86 | $22.44 | 61054 |
| 2022-01-05 | 23.58 | $22.58 | 42357 |
| 2022-01-04 | 23.63 | $22.80 | 137729 |
| 2022-01-03 | 23.68 | $23.04 | 91564 |
| 2021-12-31 | 24.14 | $23.18 | 53228 |
| 2021-12-30 | 24.34 | $22.90 | 33700 |
| 2021-12-29 | 24.55 | $23.08 | 87000 |
| 2021-12-28 | 24.77 | $22.54 | 59350 |
| 2021-12-27 | 24.29 | $22.52 | 47150 |
| 2021-12-23 | 23.33 | $22.30 | 54850 |
| 2021-12-22 | 22.14 | $21.98 | 52604 |
| 2021-12-21 | 20.89 | $22.04 | 74450 |
| 2021-12-20 | 19.61 | $21.48 | 241938 |
| 2021-12-17 | 18.13 | $22.46 | 51268 |
| 2021-12-16 | 17.87 | $22.70 | 67100 |
| 2021-12-15 | 17.75 | $22.66 | 40433 |
| 2021-12-14 | 17.41 | $22.50 | 59848 |
| 2021-12-13 | 17.09 | $22.82 | 49322 |
| 2021-12-10 | 17.11 | $23.02 | 27600 |
| 2021-12-09 | 17.35 | $23.04 | 42900 |
| 2021-12-08 | 17.55 | $23.04 | 43900 |
| 2021-12-07 | 17.89 | $22.98 | 52650 |
| 2021-12-06 | 18.25 | $23.10 | 96514 |
| 2021-12-03 | 18.62 | $23.22 | 43800 |
| 2021-12-02 | 19.25 | $23.26 | 51300 |
| 2021-12-01 | 19.91 | $22.98 | 71700 |
| 2021-11-30 | 20.60 | $23.24 | 122417 |
| 2021-11-29 | 21.08 | $23.58 | 88900 |
| 2021-11-26 | 21.80 | $23.80 | 64350 |
| 2021-11-24 | 22.72 | $24.24 | 35750 |
| 2021-11-23 | 22.68 | $24.30 | 121227 |
| 2021-11-22 | 22.63 | $23.54 | 72203 |
| 2021-11-19 | 23.09 | $23.80 | 65467 |
| 2021-11-18 | 23.54 | $24.16 | 61600 |
| 2021-11-17 | 23.14 | $24.70 | 131411 |
| 2021-11-16 | 21.63 | $24.60 | 202900 |
| 2021-11-15 | 20.41 | $23.52 | 52474 |
| 2021-11-12 | 20.27 | $23.52 | 38361 |
| 2021-11-11 | 20.13 | $23.64 | 28834 |
| 2021-11-10 | 20.00 | $23.48 | 33700 |
| 2021-11-09 | 19.87 | $23.50 | 44700 |
| 2021-11-08 | 19.74 | $23.76 | 61659 |
| 2021-11-05 | 19.43 | $23.54 | 40434 |
| 2021-11-04 | 19.44 | $23.32 | 56700 |
| 2021-11-03 | 19.75 | $23.26 | 50650 |
| 2021-11-02 | 20.09 | $23.22 | 47868 |
| 2021-11-01 | 20.49 | $23.26 | 85250 |
| 2021-10-29 | 20.82 | $23.54 | 78300 |
| 2021-10-28 | 20.67 | $23.30 | 65200 |
| 2021-10-27 | 21.09 | $23.00 | 60800 |
| 2021-10-26 | 21.71 | $22.98 | 40550 |
| 2021-10-25 | 22.44 | $23.10 | 51306 |
| 2021-10-22 | 22.96 | $23.24 | 39178 |
| 2021-10-21 | 23.56 | $23.18 | 36818 |
| 2021-10-20 | 23.78 | $23.44 | 54074 |
| 2021-10-19 | 23.62 | $23.44 | 65964 |
| 2021-10-18 | 23.55 | $23.26 | 74481 |
| 2021-10-15 | 23.68 | $22.86 | 49379 |
| 2021-10-14 | 24.17 | $22.76 | 57500 |
| 2021-10-13 | 24.87 | $22.66 | 54021 |
| 2021-10-12 | 25.67 | $22.66 | 69327 |
| 2021-10-11 | 26.48 | $22.76 | 66400 |
| 2021-10-08 | 27.17 | $22.74 | 36800 |
| 2021-10-07 | 27.78 | $22.84 | 36715 |
| 2021-10-06 | 28.32 | $22.84 | 34900 |
| 2021-10-05 | 29.11 | $22.84 | 30050 |
| 2021-10-04 | 29.83 | $22.78 | 58808 |
| 2021-10-01 | 30.69 | $22.94 | 46400 |
| 2021-09-30 | 31.57 | $22.60 | 88311 |
| 2021-09-29 | 32.56 | $22.60 | 42674 |
| 2021-09-28 | 33.90 | $22.50 | 69752 |
| 2021-09-27 | 35.30 | $22.78 | 47207 |
| 2021-09-24 | 36.35 | $22.70 | 54500 |
| 2021-09-23 | 37.54 | $22.80 | 47478 |
| 2021-09-22 | 38.62 | $22.82 | 56684 |
| 2021-09-21 | 39.81 | $22.66 | 81600 |
| 2021-09-20 | 41.15 | $22.46 | 128300 |
| 2021-09-17 | 42.65 | $23.08 | 76807 |
| 2021-09-16 | 43.14 | $23.04 | 54256 |
| 2021-09-15 | 43.66 | $23.20 | 77516 |
| 2021-09-14 | 44.21 | $22.72 | 61772 |
| 2021-09-13 | 45.01 | $22.74 | 52156 |
| 2021-09-10 | 45.93 | $22.50 | 64681 |
| 2021-09-09 | 46.90 | $22.70 | 67655 |
| 2021-09-08 | 47.71 | $22.82 | 46556 |
| 2021-09-07 | 48.37 | $22.82 | 90323 |
| 2021-09-03 | 49.06 | $23.24 | 55911 |
| 2021-09-02 | 49.49 | $23.30 | 47800 |
| 2021-09-01 | 49.72 | $23.28 | 74400 |
| 2021-08-31 | 49.97 | $23.44 | 62223 |
| 2021-08-30 | 50.13 | $23.28 | 76519 |
| 2021-08-27 | 50.32 | $23.44 | 45675 |
| 2021-08-26 | 50.53 | $23.04 | 53342 |
| 2021-08-25 | 50.81 | $23.20 | 46434 |
| 2021-08-24 | 50.90 | $23.10 | 37400 |
| 2021-08-23 | 51.09 | $22.94 | 82609 |
| 2021-08-20 | 51.29 | $23.06 | 88851 |
| 2021-08-19 | 51.60 | $22.46 | 138776 |
| 2021-08-18 | 51.76 | $23.60 | 156650 |
| 2021-08-17 | 50.93 | $23.76 | 83100 |
| 2021-08-16 | 50.10 | $23.74 | 55900 |
| 2021-08-13 | 49.22 | $23.58 | 94358 |
| 2021-08-12 | 48.32 | $23.40 | 33150 |
| 2021-08-11 | 47.44 | $23.30 | 55769 |
| 2021-08-10 | 46.38 | $23.34 | 41965 |
| 2021-08-09 | 45.26 | $23.32 | 73413 |
| 2021-08-06 | 44.09 | $23.56 | 77120 |
| 2021-08-05 | 42.81 | $23.12 | 53465 |
| 2021-08-04 | 41.52 | $22.88 | 49907 |
| 2021-08-03 | 40.19 | $23.00 | 54224 |
| 2021-08-02 | 38.78 | $22.92 | 72834 |
| 2021-07-30 | 37.21 | $22.82 | 59410 |
| 2021-07-29 | 35.56 | $22.78 | 47342 |
| 2021-07-28 | 33.76 | $22.74 | 37450 |
| 2021-07-27 | 31.87 | $22.70 | 40250 |
| 2021-07-26 | 29.90 | $22.76 | 76072 |
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