Is Atlanticus Holdings Corporation (ATLCP) a Buy, Sell, or Hold?
Enter your email address below for free access to our Atlanticus Holdings Corporation (ATLCP) research center and poll results.
NASDAQ : ATLCP
Atlanticus Holdings Corporation
$24.4434 USD
$0.08 (0.32%)
- Volume
- 1.55K
- Average Volume
- 5.01K
- Market Capitalization
- $1.52B
- P/E Ratio
- 12.07
- Dividend Yield
- 0.00%
- Price Target
- Year High
- $25.00
- Year Low
- $20.46
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.07
- Current Ratio
- $10.25
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
24.31
2026-07-17
Close Price
$24.44
Vol: 1553
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
17.24
Average
22.74
Maximum
25.38
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.31 | $24.44 | 1553 |
| 2026-07-16 | 24.27 | $24.37 | 2100 |
| 2026-07-15 | 24.25 | $24.31 | 1648 |
| 2026-07-14 | 24.23 | $24.40 | 2300 |
| 2026-07-13 | 24.18 | $24.40 | 3720 |
| 2026-07-10 | 24.15 | $24.35 | 4500 |
| 2026-07-09 | 24.13 | $24.20 | 12200 |
| 2026-07-08 | 24.12 | $24.32 | 8216 |
| 2026-07-07 | 24.11 | $24.35 | 2534 |
| 2026-07-06 | 24.10 | $24.35 | 3600 |
| 2026-07-02 | 24.07 | $24.49 | 6352 |
| 2026-07-01 | 24.05 | $24.22 | 1602 |
| 2026-06-30 | 24.05 | $24.20 | 2400 |
| 2026-06-29 | 24.03 | $24.24 | 3631 |
| 2026-06-26 | 24.03 | $24.23 | 3200 |
| 2026-06-25 | 24.03 | $24.25 | 3600 |
| 2026-06-24 | 24.03 | $24.44 | 4606 |
| 2026-06-23 | 24.03 | $24.24 | 1610 |
| 2026-06-22 | 24.02 | $24.11 | 4200 |
| 2026-06-18 | 24.03 | $24.25 | 4500 |
| 2026-06-17 | 24.02 | $23.74 | 1252 |
| 2026-06-16 | 24.06 | $23.90 | 7700 |
| 2026-06-15 | 24.07 | $23.90 | 4400 |
| 2026-06-12 | 24.07 | $23.50 | 3141 |
| 2026-06-11 | 24.09 | $23.68 | 6500 |
| 2026-06-10 | 24.11 | $23.95 | 2248 |
| 2026-06-09 | 24.11 | $24.07 | 5452 |
| 2026-06-08 | 24.10 | $24.01 | 8609 |
| 2026-06-05 | 24.09 | $24.31 | 1821 |
| 2026-06-04 | 24.06 | $23.57 | 47442 |
| 2026-06-03 | 24.07 | $24.13 | 4147 |
| 2026-06-02 | 24.05 | $24.21 | 700 |
| 2026-06-01 | 24.03 | $23.96 | 11410 |
| 2026-05-29 | 24.03 | $24.22 | 2830 |
| 2026-05-28 | 24.01 | $24.18 | 15600 |
| 2026-05-27 | 23.99 | $24.32 | 4472 |
| 2026-05-26 | 23.94 | $24.35 | 5020 |
| 2026-05-22 | 23.88 | $24.13 | 3544 |
| 2026-05-21 | 23.84 | $24.18 | 3100 |
| 2026-05-20 | 23.80 | $24.14 | 5962 |
| 2026-05-19 | 23.76 | $24.39 | 2600 |
| 2026-05-18 | 23.68 | $24.18 | 2420 |
| 2026-05-15 | 23.62 | $23.98 | 2143 |
| 2026-05-14 | 23.57 | $23.90 | 8300 |
| 2026-05-13 | 23.51 | $24.00 | 306 |
| 2026-05-12 | 23.44 | $23.91 | 6083 |
| 2026-05-11 | 23.36 | $23.90 | 3500 |
| 2026-05-08 | 23.28 | $23.89 | 3179 |
| 2026-05-07 | 23.20 | $23.66 | 4000 |
| 2026-05-06 | 23.15 | $23.72 | 5008 |
| 2026-05-05 | 23.09 | $23.81 | 8115 |
| 2026-05-04 | 23.01 | $23.85 | 5242 |
| 2026-05-01 | 22.91 | $23.90 | 4400 |
| 2026-04-30 | 22.81 | $23.83 | 5300 |
| 2026-04-29 | 22.72 | $23.75 | 1714 |
| 2026-04-28 | 22.63 | $23.42 | 2300 |
| 2026-04-27 | 22.53 | $23.10 | 3300 |
| 2026-04-24 | 22.47 | $23.21 | 7226 |
| 2026-04-23 | 22.45 | $23.49 | 4029 |
| 2026-04-22 | 22.42 | $23.25 | 4400 |
| 2026-04-21 | 22.40 | $22.85 | 744 |
| 2026-04-20 | 22.41 | $22.98 | 6700 |
| 2026-04-17 | 22.43 | $22.98 | 3027 |
| 2026-04-16 | 22.47 | $22.79 | 7100 |
| 2026-04-15 | 22.55 | $22.55 | 7000 |
| 2026-04-14 | 22.63 | $22.33 | 4021 |
| 2026-04-13 | 22.74 | $22.22 | 3700 |
| 2026-04-10 | 22.84 | $22.24 | 2518 |
| 2026-04-09 | 22.95 | $22.65 | 3400 |
| 2026-04-08 | 23.02 | $22.60 | 3939 |
| 2026-04-07 | 23.10 | $22.30 | 3600 |
| 2026-04-06 | 23.20 | $21.84 | 8911 |
| 2026-04-02 | 23.34 | $21.80 | 14434 |
| 2026-04-01 | 23.48 | $22.10 | 9500 |
| 2026-03-31 | 23.59 | $21.85 | 6221 |
| 2026-03-30 | 23.71 | $21.50 | 10364 |
| 2026-03-27 | 23.85 | $21.93 | 12700 |
| 2026-03-26 | 23.98 | $22.65 | 9702 |
| 2026-03-25 | 24.09 | $22.90 | 19100 |
| 2026-03-24 | 24.19 | $22.87 | 23800 |
| 2026-03-23 | 24.28 | $23.05 | 11100 |
| 2026-03-20 | 24.36 | $23.50 | 3700 |
| 2026-03-19 | 24.42 | $23.80 | 5437 |
| 2026-03-18 | 24.46 | $24.25 | 2200 |
| 2026-03-17 | 24.49 | $24.29 | 5322 |
| 2026-03-16 | 24.51 | $24.40 | 5139 |
| 2026-03-13 | 24.53 | $24.31 | 4100 |
| 2026-03-12 | 24.55 | $24.35 | 3300 |
| 2026-03-11 | 24.56 | $24.09 | 2500 |
| 2026-03-10 | 24.59 | $24.12 | 7900 |
| 2026-03-09 | 24.61 | $24.49 | 915 |
| 2026-03-06 | 24.63 | $24.61 | 3721 |
| 2026-03-05 | 24.63 | $24.55 | 1800 |
| 2026-03-04 | 24.62 | $24.33 | 1443 |
| 2026-03-03 | 24.63 | $24.22 | 7500 |
| 2026-03-02 | 24.65 | $24.22 | 7835 |
| 2026-02-27 | 24.66 | $24.60 | 8500 |
| 2026-02-26 | 24.65 | $24.90 | 5800 |
| 2026-02-25 | 24.63 | $24.83 | 2300 |
| 2026-02-24 | 24.62 | $24.75 | 1408 |
| 2026-02-23 | 24.61 | $24.67 | 1411 |
| 2026-02-20 | 24.60 | $24.69 | 2200 |
| 2026-02-19 | 24.60 | $24.61 | 4938 |
| 2026-02-18 | 24.61 | $24.68 | 9646 |
| 2026-02-17 | 24.60 | $24.86 | 15000 |
| 2026-02-13 | 24.57 | $24.75 | 5932 |
| 2026-02-12 | 24.56 | $24.66 | 3900 |
| 2026-02-11 | 24.55 | $24.66 | 5340 |
| 2026-02-10 | 24.54 | $24.56 | 6717 |
| 2026-02-09 | 24.52 | $24.65 | 3500 |
| 2026-02-06 | 24.50 | $24.71 | 2800 |
| 2026-02-05 | 24.48 | $24.60 | 635 |
| 2026-02-04 | 24.46 | $24.53 | 2841 |
| 2026-02-03 | 24.43 | $24.53 | 4100 |
| 2026-02-02 | 24.41 | $24.54 | 2400 |
| 2026-01-30 | 24.39 | $24.40 | 3700 |
| 2026-01-29 | 24.37 | $24.44 | 3503 |
| 2026-01-28 | 24.35 | $24.57 | 3309 |
| 2026-01-27 | 24.33 | $24.53 | 5026 |
| 2026-01-26 | 24.30 | $24.50 | 1649 |
| 2026-01-23 | 24.27 | $24.60 | 6435 |
| 2026-01-22 | 24.23 | $24.67 | 7300 |
| 2026-01-21 | 24.20 | $24.68 | 6300 |
| 2026-01-20 | 24.16 | $24.56 | 5200 |
| 2026-01-16 | 24.13 | $24.31 | 4413 |
| 2026-01-15 | 24.11 | $24.41 | 2747 |
| 2026-01-14 | 24.10 | $24.50 | 6400 |
| 2026-01-13 | 24.08 | $24.44 | 55000 |
| 2026-01-12 | 24.05 | $24.24 | 9900 |
| 2026-01-09 | 24.04 | $24.29 | 23300 |
| 2026-01-08 | 24.02 | $24.20 | 9427 |
| 2026-01-07 | 24.01 | $24.19 | 4813 |
| 2026-01-06 | 23.99 | $24.08 | 3418 |
| 2026-01-05 | 23.97 | $24.01 | 2500 |
| 2026-01-02 | 23.96 | $24.15 | 3624 |
| 2025-12-31 | 23.94 | $24.02 | 9023 |
| 2025-12-30 | 23.93 | $24.08 | 2500 |
| 2025-12-29 | 23.92 | $24.10 | 3400 |
| 2025-12-26 | 23.92 | $23.98 | 838 |
| 2025-12-24 | 23.92 | $23.87 | 401 |
| 2025-12-23 | 23.92 | $23.87 | 1627 |
| 2025-12-22 | 23.93 | $24.00 | 2600 |
| 2025-12-19 | 23.94 | $23.97 | 2438 |
| 2025-12-18 | 23.92 | $23.94 | 10600 |
| 2025-12-17 | 23.92 | $23.93 | 1845 |
| 2025-12-16 | 23.92 | $24.05 | 6905 |
| 2025-12-15 | 23.91 | $24.10 | 7240 |
| 2025-12-12 | 23.90 | $23.86 | 1900 |
| 2025-12-11 | 23.90 | $24.01 | 4700 |
| 2025-12-10 | 23.91 | $23.92 | 3400 |
| 2025-12-09 | 23.93 | $23.98 | 8700 |
| 2025-12-08 | 23.94 | $23.82 | 2725 |
| 2025-12-05 | 23.95 | $23.72 | 3119 |
| 2025-12-04 | 23.98 | $23.75 | 3100 |
| 2025-12-03 | 24.00 | $23.75 | 2919 |
| 2025-12-02 | 24.01 | $23.95 | 4700 |
| 2025-12-01 | 24.01 | $23.90 | 2200 |
| 2025-11-28 | 24.02 | $23.99 | 2500 |
| 2025-11-26 | 24.01 | $23.99 | 17700 |
| 2025-11-25 | 24.01 | $23.94 | 14200 |
| 2025-11-24 | 24.01 | $24.03 | 5136 |
| 2025-11-21 | 24.00 | $24.13 | 15200 |
| 2025-11-20 | 24.00 | $23.70 | 6700 |
| 2025-11-19 | 24.02 | $23.96 | 4721 |
| 2025-11-18 | 24.02 | $23.89 | 2900 |
| 2025-11-17 | 24.03 | $23.85 | 12507 |
| 2025-11-14 | 24.04 | $23.84 | 2000 |
| 2025-11-13 | 24.05 | $23.96 | 3607 |
| 2025-11-12 | 24.05 | $24.18 | 942 |
| 2025-11-11 | 24.04 | $24.20 | 4247 |
| 2025-11-10 | 24.04 | $24.15 | 14015 |
| 2025-11-07 | 24.03 | $24.18 | 2621 |
| 2025-11-06 | 24.03 | $24.16 | 4010 |
| 2025-11-05 | 24.02 | $24.16 | 3200 |
| 2025-11-04 | 24.02 | $24.04 | 1141 |
| 2025-11-03 | 24.02 | $23.95 | 6100 |
| 2025-10-31 | 24.05 | $24.03 | 3802 |
| 2025-10-30 | 24.06 | $23.95 | 1800 |
| 2025-10-29 | 24.10 | $23.81 | 3030 |
| 2025-10-28 | 24.14 | $23.95 | 4600 |
| 2025-10-27 | 24.17 | $23.95 | 3710 |
| 2025-10-24 | 24.19 | $24.06 | 5255 |
| 2025-10-23 | 24.21 | $24.11 | 2700 |
| 2025-10-22 | 24.23 | $23.97 | 9827 |
| 2025-10-21 | 24.28 | $24.08 | 14635 |
| 2025-10-20 | 24.32 | $24.16 | 3500 |
| 2025-10-17 | 24.34 | $23.96 | 4700 |
| 2025-10-16 | 24.37 | $23.95 | 4500 |
| 2025-10-15 | 24.41 | $23.93 | 5500 |
| 2025-10-14 | 24.44 | $24.15 | 5264 |
| 2025-10-13 | 24.46 | $24.06 | 1400 |
| 2025-10-10 | 24.47 | $24.13 | 906 |
| 2025-10-09 | 24.46 | $24.06 | 1404 |
| 2025-10-08 | 24.45 | $24.11 | 3993 |
| 2025-10-07 | 24.44 | $24.12 | 12823 |
| 2025-10-06 | 24.42 | $24.51 | 4900 |
| 2025-10-03 | 24.38 | $24.20 | 1000 |
| 2025-10-02 | 24.36 | $24.71 | 1306 |
| 2025-10-01 | 24.30 | $24.67 | 8489 |
| 2025-09-30 | 24.25 | $24.56 | 3402 |
| 2025-09-29 | 24.20 | $24.23 | 3599 |
| 2025-09-26 | 24.17 | $24.47 | 6500 |
| 2025-09-25 | 24.14 | $24.63 | 7444 |
| 2025-09-24 | 24.08 | $24.85 | 5200 |
| 2025-09-23 | 24.01 | $24.85 | 5334 |
| 2025-09-22 | 23.92 | $24.60 | 5600 |
| 2025-09-19 | 23.85 | $24.59 | 8205 |
| 2025-09-18 | 23.78 | $24.68 | 8243 |
| 2025-09-17 | 23.70 | $24.71 | 5808 |
| 2025-09-16 | 23.63 | $24.36 | 8400 |
| 2025-09-15 | 23.56 | $24.30 | 13500 |
| 2025-09-12 | 23.49 | $23.98 | 2700 |
| 2025-09-11 | 23.45 | $23.94 | 1131 |
| 2025-09-10 | 23.42 | $23.77 | 1832 |
| 2025-09-09 | 23.39 | $23.73 | 4570 |
| 2025-09-08 | 23.37 | $23.80 | 7400 |
| 2025-09-05 | 23.33 | $23.71 | 2921 |
| 2025-09-04 | 23.30 | $23.62 | 3230 |
| 2025-09-03 | 23.28 | $23.54 | 1900 |
| 2025-09-02 | 23.25 | $23.60 | 16800 |
| 2025-08-29 | 23.20 | $23.70 | 6609 |
| 2025-08-28 | 23.13 | $23.93 | 19700 |
| 2025-08-27 | 23.04 | $23.43 | 3600 |
| 2025-08-26 | 22.97 | $23.35 | 3923 |
| 2025-08-25 | 22.89 | $23.15 | 15700 |
| 2025-08-22 | 22.84 | $23.12 | 4206 |
| 2025-08-21 | 22.78 | $23.15 | 5600 |
| 2025-08-20 | 22.72 | $23.15 | 4900 |
| 2025-08-19 | 22.67 | $23.20 | 7300 |
| 2025-08-18 | 22.61 | $22.94 | 3700 |
| 2025-08-15 | 22.56 | $23.03 | 1719 |
| 2025-08-14 | 22.51 | $23.19 | 7200 |
| 2025-08-13 | 22.46 | $23.20 | 4202 |
| 2025-08-12 | 22.39 | $23.28 | 4700 |
| 2025-08-11 | 22.33 | $23.23 | 4700 |
| 2025-08-08 | 22.26 | $23.13 | 2500 |
| 2025-08-07 | 22.20 | $23.02 | 6225 |
| 2025-08-06 | 22.15 | $23.20 | 11446 |
| 2025-08-05 | 22.09 | $23.05 | 15019 |
| 2025-08-04 | 22.04 | $22.54 | 8433 |
| 2025-08-01 | 22.02 | $22.37 | 7100 |
| 2025-07-31 | 22.00 | $22.10 | 15000 |
| 2025-07-30 | 22.00 | $22.00 | 8800 |
| 2025-07-29 | 22.00 | $21.79 | 27800 |
| 2025-07-28 | 22.02 | $22.01 | 9300 |
| 2025-07-25 | 22.02 | $22.00 | 7530 |
| 2025-07-24 | 22.02 | $22.04 | 13300 |
| 2025-07-23 | 22.02 | $22.00 | 26600 |
| 2025-07-22 | 22.02 | $22.04 | 4235 |
| 2025-07-21 | 22.02 | $22.05 | 5700 |
| 2025-07-18 | 22.02 | $22.03 | 3000 |
| 2025-07-17 | 22.02 | $22.02 | 8900 |
| 2025-07-16 | 22.03 | $21.96 | 6948 |
| 2025-07-15 | 22.03 | $21.95 | 15110 |
| 2025-07-14 | 22.05 | $21.93 | 8000 |
| 2025-07-11 | 22.06 | $21.95 | 10100 |
| 2025-07-10 | 22.08 | $21.98 | 24500 |
| 2025-07-09 | 22.10 | $22.01 | 18825 |
| 2025-07-08 | 22.12 | $22.04 | 17400 |
| 2025-07-07 | 22.13 | $22.07 | 7233 |
| 2025-07-03 | 22.15 | $22.10 | 12708 |
| 2025-07-02 | 22.17 | $22.04 | 26723 |
| 2025-07-01 | 22.20 | $22.06 | 40832 |
| 2025-06-30 | 22.25 | $22.05 | 17748 |
| 2025-06-27 | 22.27 | $22.05 | 22800 |
| 2025-06-26 | 22.33 | $22.05 | 8202 |
| 2025-06-25 | 22.38 | $22.00 | 8500 |
| 2025-06-24 | 22.44 | $22.03 | 6500 |
| 2025-06-23 | 22.50 | $22.06 | 4500 |
| 2025-06-20 | 22.56 | $22.05 | 11929 |
| 2025-06-18 | 22.62 | $22.07 | 14200 |
| 2025-06-17 | 22.68 | $22.06 | 9945 |
| 2025-06-16 | 22.73 | $22.14 | 5400 |
| 2025-06-13 | 22.78 | $22.17 | 7013 |
| 2025-06-12 | 22.83 | $22.20 | 9100 |
| 2025-06-11 | 22.87 | $22.31 | 6447 |
| 2025-06-10 | 22.91 | $22.38 | 4039 |
| 2025-06-09 | 22.95 | $22.37 | 6645 |
| 2025-06-06 | 22.99 | $22.40 | 2304 |
| 2025-06-05 | 23.05 | $22.48 | 8200 |
| 2025-06-04 | 23.11 | $22.49 | 4900 |
| 2025-06-03 | 23.16 | $22.65 | 5500 |
| 2025-06-02 | 23.18 | $22.92 | 2904 |
| 2025-05-30 | 23.18 | $22.61 | 21549 |
| 2025-05-29 | 23.19 | $23.16 | 14302 |
| 2025-05-28 | 23.19 | $23.11 | 2100 |
| 2025-05-27 | 23.18 | $23.10 | 4222 |
| 2025-05-23 | 23.17 | $23.21 | 2200 |
| 2025-05-22 | 23.13 | $23.25 | 3000 |
| 2025-05-21 | 23.11 | $23.25 | 4400 |
| 2025-05-20 | 23.09 | $23.25 | 2218 |
| 2025-05-19 | 23.07 | $23.21 | 4000 |
| 2025-05-16 | 23.04 | $23.11 | 300 |
| 2025-05-15 | 23.03 | $23.10 | 1200 |
| 2025-05-14 | 23.00 | $22.97 | 11941 |
| 2025-05-13 | 22.97 | $23.24 | 33125 |
| 2025-05-12 | 22.94 | $23.20 | 1345 |
| 2025-05-09 | 22.88 | $23.18 | 4200 |
| 2025-05-08 | 22.83 | $23.56 | 1904 |
| 2025-05-07 | 22.78 | $23.55 | 6311 |
| 2025-05-06 | 22.73 | $23.50 | 9317 |
| 2025-05-05 | 22.66 | $23.12 | 1349 |
| 2025-05-02 | 22.62 | $23.00 | 2204 |
| 2025-05-01 | 22.62 | $22.80 | 1845 |
| 2025-04-30 | 22.64 | $23.00 | 3000 |
| 2025-04-29 | 22.65 | $22.94 | 3036 |
| 2025-04-28 | 22.67 | $22.94 | 6200 |
| 2025-04-25 | 22.67 | $22.45 | 3400 |
| 2025-04-24 | 22.71 | $22.85 | 1901 |
| 2025-04-23 | 22.73 | $22.90 | 1032 |
| 2025-04-22 | 22.74 | $22.70 | 1610 |
| 2025-04-21 | 22.77 | $22.71 | 1800 |
| 2025-04-17 | 22.80 | $22.85 | 900 |
| 2025-04-16 | 22.82 | $22.45 | 1011 |
| 2025-04-15 | 22.86 | $22.50 | 3317 |
| 2025-04-14 | 22.90 | $22.54 | 6245 |
| 2025-04-11 | 22.94 | $22.14 | 3037 |
| 2025-04-10 | 23.01 | $22.18 | 2518 |
| 2025-04-09 | 23.07 | $22.45 | 1100 |
| 2025-04-08 | 23.13 | $22.50 | 2146 |
| 2025-04-07 | 23.19 | $22.25 | 8700 |
| 2025-04-04 | 23.24 | $22.18 | 10400 |
| 2025-04-03 | 23.29 | $23.02 | 8018 |
| 2025-04-02 | 23.30 | $23.25 | 2200 |
| 2025-04-01 | 23.30 | $23.25 | 7122 |
| 2025-03-31 | 23.32 | $23.30 | 2437 |
| 2025-03-28 | 23.34 | $23.02 | 416 |
| 2025-03-27 | 23.37 | $23.07 | 2322 |
| 2025-03-26 | 23.40 | $23.25 | 7020 |
| 2025-03-25 | 23.43 | $23.25 | 2600 |
| 2025-03-24 | 23.45 | $23.30 | 2400 |
| 2025-03-21 | 23.48 | $23.28 | 1442 |
| 2025-03-20 | 23.50 | $23.15 | 900 |
| 2025-03-19 | 23.53 | $23.28 | 2600 |
| 2025-03-18 | 23.55 | $23.31 | 3721 |
| 2025-03-17 | 23.57 | $23.40 | 8800 |
| 2025-03-14 | 23.59 | $23.60 | 1138 |
| 2025-03-13 | 23.59 | $23.37 | 4500 |
| 2025-03-12 | 23.61 | $23.64 | 7003 |
| 2025-03-11 | 23.61 | $23.62 | 5803 |
| 2025-03-10 | 23.62 | $23.18 | 600 |
| 2025-03-07 | 23.65 | $23.18 | 2302 |
| 2025-03-06 | 23.68 | $23.24 | 1000 |
| 2025-03-05 | 23.72 | $23.29 | 4300 |
| 2025-03-04 | 23.73 | $23.62 | 13200 |
| 2025-03-03 | 23.73 | $23.66 | 3400 |
| 2025-02-28 | 23.73 | $23.63 | 5200 |
| 2025-02-27 | 23.73 | $23.80 | 1100 |
| 2025-02-26 | 23.72 | $23.79 | 3800 |
| 2025-02-25 | 23.70 | $23.72 | 8400 |
| 2025-02-24 | 23.68 | $23.79 | 4918 |
| 2025-02-21 | 23.66 | $23.63 | 3200 |
| 2025-02-20 | 23.66 | $23.82 | 2900 |
| 2025-02-19 | 23.64 | $23.79 | 8325 |
| 2025-02-18 | 23.62 | $23.65 | 15039 |
| 2025-02-14 | 23.60 | $23.69 | 1500 |
| 2025-02-13 | 23.58 | $23.73 | 1701 |
| 2025-02-12 | 23.53 | $23.69 | 1803 |
| 2025-02-11 | 23.51 | $23.64 | 5548 |
| 2025-02-10 | 23.47 | $23.89 | 2000 |
| 2025-02-07 | 23.43 | $23.77 | 3035 |
| 2025-02-06 | 23.39 | $23.81 | 1431 |
| 2025-02-05 | 23.34 | $23.93 | 4202 |
| 2025-02-04 | 23.30 | $23.63 | 3500 |
| 2025-02-03 | 23.27 | $23.63 | 1400 |
| 2025-01-31 | 23.23 | $23.60 | 1400 |
| 2025-01-30 | 23.20 | $23.60 | 3800 |
| 2025-01-29 | 23.17 | $23.52 | 2800 |
| 2025-01-28 | 23.16 | $23.40 | 9809 |
| 2025-01-27 | 23.15 | $23.48 | 3332 |
| 2025-01-24 | 23.12 | $23.35 | 3700 |
| 2025-01-23 | 23.12 | $23.53 | 5530 |
| 2025-01-22 | 23.11 | $23.49 | 11800 |
| 2025-01-21 | 23.10 | $23.30 | 5804 |
| 2025-01-17 | 23.10 | $23.26 | 3236 |
| 2025-01-16 | 23.09 | $23.25 | 2900 |
| 2025-01-15 | 23.11 | $22.92 | 900 |
| 2025-01-14 | 23.14 | $23.10 | 2300 |
| 2025-01-13 | 23.17 | $22.85 | 4000 |
| 2025-01-10 | 23.20 | $23.11 | 4400 |
| 2025-01-08 | 23.20 | $22.98 | 3800 |
| 2025-01-07 | 23.22 | $22.90 | 3600 |
| 2025-01-06 | 23.27 | $23.05 | 6100 |
| 2025-01-03 | 23.30 | $23.15 | 9900 |
| 2025-01-02 | 23.35 | $22.85 | 3100 |
| 2024-12-31 | 23.40 | $22.94 | 15700 |
| 2024-12-30 | 23.47 | $22.98 | 13100 |
| 2024-12-27 | 23.52 | $23.29 | 6500 |
| 2024-12-26 | 23.56 | $23.15 | 3004 |
| 2024-12-24 | 23.59 | $23.00 | 5204 |
| 2024-12-23 | 23.63 | $23.30 | 1941 |
| 2024-12-20 | 23.66 | $23.35 | 3300 |
| 2024-12-19 | 23.68 | $23.25 | 2000 |
| 2024-12-18 | 23.70 | $23.25 | 1800 |
| 2024-12-17 | 23.74 | $23.20 | 12900 |
| 2024-12-16 | 23.75 | $23.57 | 16231 |
| 2024-12-13 | 23.75 | $23.50 | 11819 |
| 2024-12-12 | 23.77 | $23.74 | 9033 |
| 2024-12-11 | 23.77 | $23.50 | 8236 |
| 2024-12-10 | 23.77 | $23.13 | 8307 |
| 2024-12-09 | 23.78 | $23.35 | 1400 |
| 2024-12-06 | 23.77 | $23.75 | 1900 |
| 2024-12-05 | 23.75 | $23.80 | 4200 |
| 2024-12-04 | 23.71 | $24.00 | 1818 |
| 2024-12-03 | 23.66 | $23.95 | 1300 |
| 2024-12-02 | 23.61 | $24.25 | 2900 |
| 2024-11-29 | 23.55 | $24.00 | 1447 |
| 2024-11-27 | 23.49 | $24.08 | 4800 |
| 2024-11-26 | 23.43 | $23.84 | 6234 |
| 2024-11-25 | 23.38 | $23.85 | 4300 |
| 2024-11-22 | 23.33 | $23.77 | 1900 |
| 2024-11-21 | 23.29 | $23.89 | 5300 |
| 2024-11-20 | 23.24 | $23.67 | 8500 |
| 2024-11-19 | 23.19 | $23.88 | 7522 |
| 2024-11-18 | 23.14 | $23.49 | 6200 |
| 2024-11-15 | 23.10 | $23.65 | 905 |
| 2024-11-14 | 23.06 | $23.73 | 2000 |
| 2024-11-13 | 23.02 | $23.76 | 12725 |
| 2024-11-12 | 22.97 | $23.46 | 1816 |
| 2024-11-11 | 22.94 | $23.36 | 1100 |
| 2024-11-08 | 22.91 | $23.26 | 2502 |
| 2024-11-07 | 22.89 | $23.39 | 4907 |
| 2024-11-06 | 22.86 | $22.97 | 15809 |
| 2024-11-05 | 22.85 | $22.93 | 1707 |
| 2024-11-04 | 22.83 | $22.99 | 1300 |
| 2024-11-01 | 22.82 | $23.00 | 6400 |
| 2024-10-31 | 22.81 | $22.90 | 2834 |
| 2024-10-30 | 22.80 | $22.89 | 5731 |
| 2024-10-29 | 22.80 | $22.81 | 10927 |
| 2024-10-28 | 22.80 | $22.87 | 15700 |
| 2024-10-25 | 22.79 | $22.92 | 1500 |
| 2024-10-24 | 22.79 | $22.94 | 1500 |
| 2024-10-23 | 22.79 | $22.66 | 2932 |
| 2024-10-22 | 22.81 | $22.76 | 3229 |
| 2024-10-21 | 22.81 | $22.68 | 6000 |
| 2024-10-18 | 22.82 | $22.87 | 3538 |
| 2024-10-17 | 22.83 | $22.90 | 5645 |
| 2024-10-16 | 22.83 | $22.92 | 6137 |
| 2024-10-15 | 22.82 | $22.75 | 3600 |
| 2024-10-14 | 22.82 | $22.75 | 1723 |
| 2024-10-11 | 22.83 | $22.85 | 1910 |
| 2024-10-10 | 22.82 | $22.79 | 1007 |
| 2024-10-09 | 22.83 | $22.74 | 7736 |
| 2024-10-08 | 22.84 | $22.66 | 5138 |
| 2024-10-07 | 22.85 | $22.70 | 700 |
| 2024-10-04 | 22.85 | $22.86 | 607 |
| 2024-10-03 | 22.84 | $22.68 | 4500 |
| 2024-10-02 | 22.84 | $22.80 | 4320 |
| 2024-10-01 | 22.84 | $22.84 | 4100 |
| 2024-09-30 | 22.83 | $22.75 | 9746 |
| 2024-09-27 | 22.82 | $22.80 | 6600 |
| 2024-09-26 | 22.83 | $23.00 | 4628 |
| 2024-09-25 | 22.82 | $23.00 | 4700 |
| 2024-09-24 | 22.82 | $22.90 | 6408 |
| 2024-09-23 | 22.84 | $22.90 | 3510 |
| 2024-09-20 | 22.84 | $22.97 | 5100 |
| 2024-09-19 | 22.83 | $22.88 | 6920 |
| 2024-09-18 | 22.82 | $22.80 | 7207 |
| 2024-09-17 | 22.83 | $22.75 | 3935 |
| 2024-09-16 | 22.83 | $22.87 | 4900 |
| 2024-09-13 | 22.82 | $22.70 | 7000 |
| 2024-09-12 | 22.83 | $22.93 | 3734 |
| 2024-09-11 | 22.84 | $22.94 | 500 |
| 2024-09-10 | 22.84 | $22.94 | 1116 |
| 2024-09-09 | 22.83 | $22.77 | 644 |
| 2024-09-06 | 22.84 | $22.56 | 2300 |
| 2024-09-05 | 22.87 | $22.78 | 4900 |
| 2024-09-04 | 22.88 | $22.72 | 3300 |
| 2024-09-03 | 22.90 | $22.65 | 2812 |
| 2024-08-30 | 22.90 | $22.56 | 6510 |
| 2024-08-29 | 22.91 | $23.02 | 4800 |
| 2024-08-28 | 22.87 | $22.80 | 11300 |
| 2024-08-27 | 22.90 | $23.00 | 1900 |
| 2024-08-26 | 22.90 | $23.25 | 2500 |
| 2024-08-23 | 22.88 | $22.89 | 2200 |
| 2024-08-22 | 22.88 | $22.73 | 2300 |
| 2024-08-21 | 22.88 | $22.70 | 10210 |
| 2024-08-20 | 22.86 | $22.94 | 5832 |
| 2024-08-19 | 22.86 | $22.75 | 12237 |
| 2024-08-16 | 22.89 | $22.81 | 4300 |
| 2024-08-15 | 22.90 | $22.90 | 11700 |
| 2024-08-14 | 22.92 | $23.00 | 15300 |
| 2024-08-13 | 22.93 | $22.98 | 7100 |
| 2024-08-12 | 22.94 | $22.80 | 3300 |
| 2024-08-09 | 22.94 | $23.03 | 2100 |
| 2024-08-08 | 22.92 | $23.02 | 4240 |
| 2024-08-07 | 22.89 | $22.97 | 7900 |
| 2024-08-06 | 22.86 | $23.24 | 2938 |
| 2024-08-05 | 22.85 | $22.69 | 1200 |
| 2024-08-02 | 22.88 | $22.70 | 3900 |
| 2024-08-01 | 22.92 | $22.27 | 1403 |
| 2024-07-31 | 22.97 | $23.24 | 3525 |
| 2024-07-30 | 22.97 | $23.00 | 5000 |
| 2024-07-29 | 22.97 | $22.94 | 6900 |
| 2024-07-26 | 22.98 | $22.97 | 2200 |
| 2024-07-25 | 23.00 | $22.63 | 4800 |
| 2024-07-24 | 23.03 | $22.22 | 13633 |
| 2024-07-23 | 23.08 | $23.01 | 7542 |
| 2024-07-22 | 23.07 | $23.28 | 2500 |
| 2024-07-19 | 23.07 | $23.20 | 506 |
| 2024-07-18 | 23.06 | $23.20 | 1007 |
| 2024-07-17 | 23.03 | $23.20 | 2409 |
| 2024-07-16 | 23.00 | $23.11 | 8109 |
| 2024-07-15 | 22.97 | $22.94 | 2300 |
| 2024-07-12 | 22.96 | $22.66 | 6300 |
| 2024-07-11 | 22.94 | $22.25 | 3003 |
| 2024-07-10 | 22.95 | $22.37 | 9220 |
| 2024-07-09 | 22.95 | $23.11 | 1729 |
| 2024-07-08 | 22.90 | $23.25 | 4400 |
| 2024-07-05 | 22.84 | $23.50 | 743 |
| 2024-07-03 | 22.77 | $23.41 | 6917 |
| 2024-07-02 | 22.69 | $23.20 | 2544 |
| 2024-07-01 | 22.63 | $22.99 | 1847 |
| 2024-06-28 | 22.58 | $23.13 | 700 |
| 2024-06-27 | 22.54 | $23.35 | 9343 |
| 2024-06-26 | 22.49 | $23.20 | 4430 |
| 2024-06-25 | 22.44 | $23.20 | 2828 |
| 2024-06-24 | 22.40 | $22.83 | 900 |
| 2024-06-21 | 22.37 | $23.27 | 2442 |
| 2024-06-20 | 22.31 | $23.06 | 2900 |
| 2024-06-18 | 22.26 | $22.61 | 3300 |
| 2024-06-17 | 22.25 | $22.60 | 5100 |
| 2024-06-14 | 22.26 | $22.51 | 4400 |
| 2024-06-13 | 22.28 | $22.78 | 538 |
| 2024-06-12 | 22.30 | $22.25 | 6200 |
| 2024-06-11 | 22.36 | $22.35 | 1240 |
| 2024-06-10 | 22.41 | $22.30 | 1100 |
| 2024-06-07 | 22.47 | $22.14 | 1500 |
| 2024-06-06 | 22.51 | $22.14 | 1100 |
| 2024-06-05 | 22.54 | $22.11 | 2447 |
| 2024-06-04 | 22.57 | $21.74 | 2320 |
| 2024-06-03 | 22.63 | $21.96 | 2500 |
| 2024-05-31 | 22.66 | $22.01 | 2600 |
| 2024-05-30 | 22.70 | $22.38 | 3600 |
| 2024-05-29 | 22.72 | $22.30 | 1126 |
| 2024-05-28 | 22.71 | $22.31 | 8300 |
| 2024-05-24 | 22.71 | $22.32 | 1200 |
| 2024-05-23 | 22.71 | $22.19 | 948 |
| 2024-05-22 | 22.72 | $22.10 | 4100 |
| 2024-05-21 | 22.72 | $22.16 | 7045 |
| 2024-05-20 | 22.72 | $22.36 | 4700 |
| 2024-05-17 | 22.74 | $22.80 | 4600 |
| 2024-05-16 | 22.73 | $22.82 | 7000 |
| 2024-05-15 | 22.71 | $23.27 | 3216 |
| 2024-05-14 | 22.69 | $23.38 | 3218 |
| 2024-05-13 | 22.65 | $23.45 | 4034 |
| 2024-05-10 | 22.62 | $23.40 | 941 |
| 2024-05-09 | 22.60 | $22.95 | 3000 |
| 2024-05-08 | 22.62 | $22.75 | 5600 |
| 2024-05-07 | 22.65 | $22.72 | 6100 |
| 2024-05-06 | 22.69 | $23.00 | 2900 |
| 2024-05-03 | 22.73 | $22.54 | 1600 |
| 2024-05-02 | 22.77 | $22.79 | — |
| 2024-05-01 | 22.81 | $22.79 | 2400 |
| 2024-04-30 | 22.84 | $22.17 | 2241 |
| 2024-04-29 | 22.90 | $22.33 | 1447 |
| 2024-04-26 | 22.96 | $22.21 | 5900 |
| 2024-04-25 | 23.04 | $22.46 | 1100 |
| 2024-04-24 | 23.09 | $22.01 | 5600 |
| 2024-04-23 | 23.17 | $22.22 | 4906 |
| 2024-04-22 | 23.24 | $22.77 | 5401 |
| 2024-04-19 | 23.29 | $22.54 | — |
| 2024-04-18 | 23.36 | $22.54 | 7701 |
| 2024-04-17 | 23.44 | $22.78 | 2816 |
| 2024-04-16 | 23.51 | $22.65 | 2921 |
| 2024-04-15 | 23.60 | $22.70 | 4030 |
| 2024-04-12 | 23.69 | $23.17 | 741 |
| 2024-04-11 | 23.76 | $23.30 | 600 |
| 2024-04-10 | 23.80 | $23.25 | 13700 |
| 2024-04-09 | 23.83 | $23.62 | 2831 |
| 2024-04-08 | 23.80 | $23.66 | 6129 |
| 2024-04-05 | 23.73 | $23.42 | 1019 |
| 2024-04-04 | 23.67 | $23.58 | 8600 |
| 2024-04-03 | 23.61 | $23.43 | 4909 |
| 2024-04-02 | 23.56 | $23.41 | 6200 |
| 2024-04-01 | 23.51 | $23.51 | 3634 |
| 2024-03-28 | 23.46 | $23.70 | 13246 |
| 2024-03-27 | 23.40 | $23.50 | 8438 |
| 2024-03-26 | 23.35 | $23.66 | 20010 |
| 2024-03-25 | 23.29 | $23.57 | 3900 |
| 2024-03-22 | 23.22 | $23.71 | 5300 |
| 2024-03-21 | 23.14 | $24.01 | 11708 |
| 2024-03-20 | 23.05 | $24.09 | 15000 |
| 2024-03-19 | 22.95 | $24.33 | 15716 |
| 2024-03-18 | 22.83 | $24.28 | 138500 |
| 2024-03-15 | 22.70 | $24.69 | 83600 |
| 2024-03-14 | 22.56 | $24.43 | 115943 |
| 2024-03-13 | 22.43 | $24.24 | 112300 |
| 2024-03-12 | 22.30 | $23.69 | 42716 |
| 2024-03-11 | 22.21 | $22.99 | 95400 |
| 2024-03-08 | 22.16 | $22.33 | 7521 |
| 2024-03-07 | 22.13 | $22.32 | 5000 |
| 2024-03-06 | 22.11 | $22.36 | 8311 |
| 2024-03-05 | 22.08 | $22.35 | 3601 |
| 2024-03-04 | 22.06 | $22.42 | 3800 |
| 2024-03-01 | 22.04 | $22.60 | 4827 |
| 2024-02-29 | 22.02 | $22.45 | 6620 |
| 2024-02-28 | 21.98 | $22.57 | 19608 |
| 2024-02-27 | 21.95 | $22.31 | 7400 |
| 2024-02-26 | 21.93 | $22.25 | 5406 |
| 2024-02-23 | 21.91 | $22.16 | 2806 |
| 2024-02-22 | 21.91 | $22.20 | 2900 |
| 2024-02-21 | 21.93 | $21.95 | 4713 |
| 2024-02-20 | 21.98 | $21.98 | 1800 |
| 2024-02-16 | 22.02 | $21.71 | 4214 |
| 2024-02-15 | 22.08 | $21.90 | 4816 |
| 2024-02-14 | 22.13 | $21.82 | 5600 |
| 2024-02-13 | 22.18 | $21.66 | 3903 |
| 2024-02-12 | 22.23 | $21.95 | 3408 |
| 2024-02-09 | 22.28 | $21.89 | 3000 |
| 2024-02-08 | 22.33 | $21.80 | 6200 |
| 2024-02-07 | 22.37 | $21.88 | 5200 |
| 2024-02-06 | 22.42 | $21.83 | 5232 |
| 2024-02-05 | 22.47 | $21.94 | 6100 |
| 2024-02-02 | 22.51 | $22.00 | 5502 |
| 2024-02-01 | 22.55 | $22.22 | 10612 |
| 2024-01-31 | 22.58 | $21.63 | 11200 |
| 2024-01-30 | 22.63 | $21.95 | 3313 |
| 2024-01-29 | 22.67 | $21.88 | 3400 |
| 2024-01-26 | 22.71 | $21.76 | 35135 |
| 2024-01-25 | 22.77 | $22.22 | 11849 |
| 2024-01-24 | 22.80 | $22.65 | 40700 |
| 2024-01-23 | 22.82 | $22.89 | 1800 |
| 2024-01-22 | 22.84 | $22.90 | 5236 |
| 2024-01-19 | 22.84 | $22.80 | 9500 |
| 2024-01-18 | 22.86 | $22.87 | 1447 |
| 2024-01-17 | 22.87 | $22.80 | 2800 |
| 2024-01-16 | 22.91 | $22.70 | 3019 |
| 2024-01-12 | 22.93 | $22.92 | 3812 |
| 2024-01-11 | 22.89 | $22.88 | 3100 |
| 2024-01-10 | 22.84 | $22.65 | 3424 |
| 2024-01-09 | 22.80 | $22.88 | 1619 |
| 2024-01-08 | 22.76 | $22.94 | 5148 |
| 2024-01-05 | 22.71 | $22.73 | 500 |
| 2024-01-04 | 22.65 | $22.66 | 1341 |
| 2024-01-03 | 22.56 | $22.79 | 5300 |
| 2024-01-02 | 22.47 | $22.75 | 1032 |
| 2023-12-29 | 22.37 | $22.78 | 4835 |
| 2023-12-28 | 22.28 | $22.71 | 4000 |
| 2023-12-27 | 22.20 | $22.84 | 2100 |
| 2023-12-26 | 22.10 | $22.95 | 8530 |
| 2023-12-22 | 22.00 | $23.00 | 800 |
| 2023-12-21 | 21.87 | $23.20 | 13700 |
| 2023-12-20 | 21.73 | $22.95 | 3306 |
| 2023-12-19 | 21.60 | $23.10 | 7112 |
| 2023-12-18 | 21.46 | $23.24 | 6000 |
| 2023-12-15 | 21.33 | $23.43 | 6513 |
| 2023-12-14 | 21.20 | $23.18 | 15100 |
| 2023-12-13 | 21.10 | $22.18 | 5100 |
| 2023-12-12 | 21.03 | $21.86 | 7600 |
| 2023-12-11 | 20.96 | $21.80 | 3400 |
| 2023-12-08 | 20.91 | $22.07 | 6142 |
| 2023-12-07 | 20.86 | $21.99 | 17200 |
| 2023-12-06 | 20.82 | $21.45 | 16200 |
| 2023-12-05 | 20.80 | $21.02 | 7132 |
| 2023-12-04 | 20.81 | $20.88 | 3200 |
| 2023-12-01 | 20.81 | $20.82 | 1400 |
| 2023-11-30 | 20.82 | $20.90 | 9000 |
| 2023-11-29 | 20.80 | $21.15 | 5709 |
| 2023-11-28 | 20.78 | $20.80 | 7800 |
| 2023-11-27 | 20.75 | $20.92 | 3606 |
| 2023-11-24 | 20.70 | $20.40 | 1808 |
| 2023-11-22 | 20.71 | $20.49 | 2403 |
| 2023-11-21 | 20.71 | $20.31 | 4633 |
| 2023-11-20 | 20.73 | $20.38 | 12812 |
| 2023-11-17 | 20.72 | $20.58 | 7332 |
| 2023-11-16 | 20.72 | $20.91 | 3125 |
| 2023-11-15 | 20.71 | $21.03 | 4217 |
| 2023-11-14 | 20.66 | $20.77 | 705 |
| 2023-11-13 | 20.64 | $20.45 | 7600 |
| 2023-11-10 | 20.61 | $20.90 | 5701 |
| 2023-11-09 | 20.55 | $21.02 | 6700 |
| 2023-11-08 | 20.46 | $21.17 | 8119 |
| 2023-11-07 | 20.36 | $21.09 | 11400 |
| 2023-11-06 | 20.26 | $21.20 | 5029 |
| 2023-11-03 | 20.15 | $21.00 | 4500 |
| 2023-11-02 | 20.06 | $20.90 | 4100 |
| 2023-11-01 | 19.98 | $20.55 | 11900 |
| 2023-10-31 | 19.90 | $20.76 | 8715 |
| 2023-10-30 | 19.81 | $20.07 | 8522 |
| 2023-10-27 | 19.79 | $20.11 | 5315 |
| 2023-10-26 | 19.75 | $20.41 | 5500 |
| 2023-10-25 | 19.68 | $20.58 | 28100 |
| 2023-10-24 | 19.62 | $20.63 | 14518 |
| 2023-10-23 | 19.57 | $20.35 | 1800 |
| 2023-10-20 | 19.53 | $20.50 | 1219 |
| 2023-10-19 | 19.49 | $20.61 | 17200 |
| 2023-10-18 | 19.45 | $20.22 | 8400 |
| 2023-10-17 | 19.44 | $20.36 | 5300 |
| 2023-10-16 | 19.43 | $19.85 | 3200 |
| 2023-10-13 | 19.43 | $19.66 | 3738 |
| 2023-10-12 | 19.45 | $19.27 | 3622 |
| 2023-10-11 | 19.50 | $19.14 | 4110 |
| 2023-10-10 | 19.57 | $19.07 | 1200 |
| 2023-10-09 | 19.63 | $19.01 | 3401 |
| 2023-10-06 | 19.70 | $19.12 | 1500 |
| 2023-10-05 | 19.78 | $19.30 | 3508 |
| 2023-10-04 | 19.85 | $18.93 | 2600 |
| 2023-10-03 | 19.96 | $18.99 | 3600 |
| 2023-10-02 | 20.07 | $19.62 | 1420 |
| 2023-09-29 | 20.14 | $19.30 | 3200 |
| 2023-09-28 | 20.23 | $19.15 | 900 |
| 2023-09-27 | 20.36 | $19.39 | 6900 |
| 2023-09-26 | 20.46 | $19.61 | 3133 |
| 2023-09-25 | 20.56 | $19.53 | 1100 |
| 2023-09-22 | 20.66 | $19.61 | 3700 |
| 2023-09-21 | 20.75 | $19.82 | 1900 |
| 2023-09-20 | 20.83 | $20.00 | 5900 |
| 2023-09-19 | 20.89 | $20.26 | 2500 |
| 2023-09-18 | 20.95 | $19.74 | 8720 |
| 2023-09-15 | 21.02 | $20.11 | 8236 |
| 2023-09-14 | 21.09 | $20.35 | 3844 |
| 2023-09-13 | 21.13 | $20.47 | 4935 |
| 2023-09-12 | 21.17 | $20.30 | 5536 |
| 2023-09-11 | 21.22 | $20.40 | 7206 |
| 2023-09-08 | 21.28 | $20.74 | 800 |
| 2023-09-07 | 21.32 | $20.70 | 3900 |
| 2023-09-06 | 21.36 | $21.09 | 1625 |
| 2023-09-05 | 21.40 | $21.12 | 1400 |
| 2023-09-01 | 21.41 | $21.17 | 7923 |
| 2023-08-31 | 21.43 | $21.10 | 2600 |
| 2023-08-30 | 21.44 | $21.60 | 5001 |
| 2023-08-29 | 21.43 | $21.55 | 3105 |
| 2023-08-28 | 21.42 | $21.51 | 3000 |
| 2023-08-25 | 21.42 | $21.50 | 840 |
| 2023-08-24 | 21.42 | $21.42 | 7218 |
| 2023-08-23 | 21.41 | $21.46 | 7400 |
| 2023-08-22 | 21.43 | $21.29 | 4000 |
| 2023-08-21 | 21.44 | $21.30 | 3700 |
| 2023-08-18 | 21.45 | $21.22 | 9100 |
| 2023-08-17 | 21.47 | $21.47 | 3900 |
| 2023-08-16 | 21.48 | $21.23 | 8239 |
| 2023-08-15 | 21.50 | $21.23 | 5910 |
| 2023-08-14 | 21.50 | $21.35 | 4100 |
| 2023-08-11 | 21.50 | $21.60 | 1102 |
| 2023-08-10 | 21.51 | $21.55 | 3215 |
| 2023-08-09 | 21.54 | $21.34 | 2900 |
| 2023-08-08 | 21.53 | $21.89 | 6919 |
| 2023-08-07 | 21.48 | $21.39 | 547 |
| 2023-08-04 | 21.45 | $21.55 | 1918 |
| 2023-08-03 | 21.41 | $21.35 | 727 |
| 2023-08-02 | 21.38 | $21.31 | 1000 |
| 2023-08-01 | 21.36 | $21.50 | 5119 |
| 2023-07-31 | 21.33 | $21.38 | 3800 |
| 2023-07-28 | 21.30 | $21.47 | 1315 |
| 2023-07-27 | 21.27 | $21.40 | 5300 |
| 2023-07-26 | 21.23 | $21.73 | 4222 |
| 2023-07-25 | 21.17 | $21.51 | 5700 |
| 2023-07-24 | 21.12 | $21.51 | 5329 |
| 2023-07-21 | 21.06 | $21.65 | 2640 |
| 2023-07-20 | 20.99 | $21.58 | 7442 |
| 2023-07-19 | 20.94 | $21.64 | 4638 |
| 2023-07-18 | 20.90 | $21.36 | 11320 |
| 2023-07-17 | 20.87 | $21.37 | 4707 |
| 2023-07-14 | 20.83 | $21.81 | 12500 |
| 2023-07-13 | 20.76 | $21.97 | 2424 |
| 2023-07-12 | 20.66 | $21.19 | 5900 |
| 2023-07-11 | 20.59 | $21.00 | 6400 |
| 2023-07-10 | 20.53 | $20.81 | 408 |
| 2023-07-07 | 20.47 | $20.70 | 3644 |
| 2023-07-06 | 20.42 | $20.71 | 7910 |
| 2023-07-05 | 20.36 | $20.85 | 3604 |
| 2023-07-03 | 20.27 | $20.87 | 11700 |
| 2023-06-30 | 20.17 | $20.84 | 9200 |
| 2023-06-29 | 20.07 | $20.80 | 8400 |
| 2023-06-28 | 19.98 | $20.65 | 1200 |
| 2023-06-27 | 19.92 | $20.55 | 15015 |
| 2023-06-26 | 19.82 | $20.55 | 6520 |
| 2023-06-23 | 19.71 | $20.24 | 5205 |
| 2023-06-22 | 19.63 | $20.26 | 8322 |
| 2023-06-21 | 19.57 | $20.64 | 18000 |
| 2023-06-20 | 19.46 | $20.80 | 9810 |
| 2023-06-16 | 19.31 | $20.74 | 7400 |
| 2023-06-15 | 19.16 | $20.61 | 7300 |
| 2023-06-14 | 19.00 | $20.45 | 16417 |
| 2023-06-13 | 18.85 | $19.99 | 6400 |
| 2023-06-12 | 18.74 | $19.66 | 6014 |
| 2023-06-09 | 18.61 | $19.79 | 8100 |
| 2023-06-08 | 18.47 | $19.63 | 400 |
| 2023-06-07 | 18.34 | $19.75 | 4100 |
| 2023-06-06 | 18.22 | $19.59 | 11700 |
| 2023-06-05 | 18.14 | $18.92 | 1900 |
| 2023-06-02 | 18.05 | $18.84 | 2300 |
| 2023-06-01 | 17.93 | $18.93 | 4500 |
| 2023-05-31 | 17.85 | $18.97 | 9908 |
| 2023-05-30 | 17.74 | $19.40 | 8136 |
| 2023-05-26 | 17.65 | $18.68 | 13416 |
| 2023-05-25 | 17.57 | $18.30 | 10722 |
| 2023-05-24 | 17.52 | $18.73 | 6412 |
| 2023-05-23 | 17.45 | $19.06 | 4600 |
| 2023-05-22 | 17.36 | $18.37 | 3900 |
| 2023-05-19 | 17.30 | $17.85 | 4133 |
| 2023-05-18 | 17.27 | $17.77 | 29400 |
| 2023-05-17 | 17.25 | $17.26 | 7900 |
| 2023-05-16 | 17.26 | $17.58 | 9000 |
| 2023-05-15 | 17.25 | $17.72 | 1629 |
| 2023-05-12 | 17.25 | $17.12 | 2300 |
| 2023-05-11 | 17.24 | $16.90 | 3200 |
| 2023-05-10 | 17.29 | $17.11 | 1200 |
| 2023-05-09 | 17.34 | $17.25 | 9100 |
| 2023-05-08 | 17.35 | $17.98 | 7700 |
| 2023-05-05 | 17.36 | $17.19 | 3645 |
| 2023-05-04 | 17.42 | $16.38 | 6400 |
| 2023-05-03 | 17.50 | $17.41 | 10005 |
| 2023-05-02 | 17.53 | $16.75 | 5100 |
| 2023-05-01 | 17.57 | $17.50 | 4900 |
| 2023-04-28 | 17.59 | $17.20 | 4600 |
| 2023-04-27 | 17.61 | $17.35 | 1616 |
| 2023-04-26 | 17.60 | $17.30 | 3000 |
| 2023-04-25 | 17.58 | $17.16 | 3329 |
| 2023-04-24 | 17.59 | $17.26 | 2243 |
| 2023-04-21 | 17.54 | $17.27 | 5710 |
| 2023-04-20 | 17.49 | $17.27 | 4932 |
| 2023-04-19 | 17.48 | $17.50 | 10100 |
| 2023-04-18 | 17.45 | $17.36 | 6400 |
| 2023-04-17 | 17.39 | $17.70 | 4500 |
| 2023-04-14 | 17.30 | $17.05 | 11610 |
| 2023-04-13 | 17.33 | $17.90 | 1533 |
| 2023-04-12 | 17.28 | $17.93 | 9931 |
| 2023-04-11 | 17.36 | $17.61 | 8900 |
| 2023-04-10 | 17.42 | $18.10 | 4800 |
| 2023-04-06 | 17.51 | $18.32 | 11000 |
| 2023-04-05 | 17.60 | $18.07 | 3332 |
| 2023-04-04 | 17.72 | $18.06 | 5500 |
| 2023-04-03 | 17.82 | $17.58 | 1533 |
| 2023-03-31 | 17.95 | $17.82 | 13700 |
| 2023-03-30 | 18.07 | $17.57 | 7600 |
| 2023-03-29 | 18.18 | $17.17 | 3000 |
| 2023-03-28 | 18.33 | $16.99 | 8200 |
| 2023-03-27 | 18.50 | $17.22 | 9703 |
| 2023-03-24 | 18.66 | $16.29 | 2700 |
| 2023-03-23 | 18.85 | $16.36 | 19600 |
| 2023-03-22 | 19.07 | $17.00 | 2000 |
| 2023-03-21 | 19.26 | $16.81 | 22500 |
| 2023-03-20 | 19.44 | $16.21 | 9900 |
| 2023-03-17 | 19.65 | $15.95 | 26400 |
| 2023-03-16 | 19.90 | $17.58 | 23700 |
| 2023-03-15 | 20.07 | $16.96 | 40523 |
| 2023-03-14 | 20.27 | $19.45 | 838 |
| 2023-03-13 | 20.35 | $18.93 | 8211 |
| 2023-03-10 | 20.45 | $19.85 | 4500 |
| 2023-03-09 | 20.49 | $20.20 | 18144 |
| 2023-03-08 | 20.51 | $20.35 | 3612 |
| 2023-03-07 | 20.52 | $20.17 | 2900 |
| 2023-03-06 | 20.56 | $20.14 | 2524 |
| 2023-03-03 | 20.60 | $20.15 | 6602 |
| 2023-03-02 | 20.66 | $19.81 | 11643 |
| 2023-03-01 | 20.74 | $20.15 | 4300 |
| 2023-02-28 | 20.79 | $20.39 | 2711 |
| 2023-02-27 | 20.83 | $20.43 | 4100 |
| 2023-02-24 | 20.87 | $20.20 | 11407 |
| 2023-02-23 | 20.93 | $20.73 | 15400 |
| 2023-02-22 | 20.96 | $20.65 | 6800 |
| 2023-02-21 | 21.00 | $20.42 | 4044 |
| 2023-02-17 | 21.05 | $20.51 | 8713 |
| 2023-02-16 | 21.09 | $20.91 | 4000 |
| 2023-02-15 | 21.10 | $21.05 | 5041 |
| 2023-02-14 | 21.13 | $21.00 | 3506 |
| 2023-02-13 | 21.14 | $21.05 | 13608 |
| 2023-02-10 | 21.16 | $20.84 | 3400 |
| 2023-02-09 | 21.17 | $20.62 | 1539 |
| 2023-02-08 | 21.15 | $20.59 | 1800 |
| 2023-02-07 | 21.11 | $20.59 | 10200 |
| 2023-02-06 | 21.04 | $20.88 | 7234 |
| 2023-02-03 | 20.95 | $21.06 | 22800 |
| 2023-02-02 | 20.82 | $21.33 | 6037 |
| 2023-02-01 | 20.66 | $21.30 | 5200 |
| 2023-01-31 | 20.48 | $21.28 | 3101 |
| 2023-01-30 | 20.29 | $21.20 | 7100 |
| 2023-01-27 | 20.12 | $21.25 | 9313 |
| 2023-01-26 | 19.93 | $21.35 | 2548 |
| 2023-01-25 | 19.75 | $21.33 | 4500 |
| 2023-01-24 | 19.56 | $21.38 | 8800 |
| 2023-01-23 | 19.33 | $21.40 | 11300 |
| 2023-01-20 | 19.12 | $21.36 | 8129 |
| 2023-01-19 | 18.91 | $21.23 | 8027 |
| 2023-01-18 | 18.73 | $21.50 | 4900 |
| 2023-01-17 | 18.58 | $21.30 | 1435 |
| 2023-01-13 | 18.47 | $21.48 | 7900 |
| 2023-01-12 | 18.36 | $21.03 | 10716 |
| 2023-01-11 | 18.28 | $20.20 | 18600 |
| 2023-01-10 | 18.25 | $19.65 | 7548 |
| 2023-01-09 | 18.24 | $19.29 | 6621 |
| 2023-01-06 | 18.32 | $19.03 | 8000 |
| 2023-01-05 | 18.42 | $18.53 | 3000 |
| 2023-01-04 | 18.56 | $18.08 | 9400 |
| 2023-01-03 | 18.72 | $17.77 | 1900 |
| 2022-12-30 | 18.89 | $17.49 | 14000 |
| 2022-12-29 | 19.08 | $17.70 | 12700 |
| 2022-12-28 | 19.27 | $17.46 | 6031 |
| 2022-12-27 | 19.50 | $17.86 | 15200 |
| 2022-12-23 | 19.71 | $17.47 | 19400 |
| 2022-12-22 | 19.94 | $16.80 | 22005 |
| 2022-12-21 | 20.20 | $17.07 | 23404 |
| 2022-12-20 | 20.47 | $17.23 | 21513 |
| 2022-12-19 | 20.72 | $17.71 | 31548 |
| 2022-12-16 | 20.94 | $18.50 | 21805 |
| 2022-12-15 | 21.14 | $19.14 | 10928 |
| 2022-12-14 | 21.30 | $19.15 | 3042 |
| 2022-12-13 | 21.45 | $19.45 | 15719 |
| 2022-12-12 | 21.58 | $19.71 | 4407 |
| 2022-12-09 | 21.68 | $19.45 | 27100 |
| 2022-12-08 | 21.77 | $20.87 | 4239 |
| 2022-12-07 | 21.78 | $21.00 | 6211 |
| 2022-12-06 | 21.77 | $21.32 | 2530 |
| 2022-12-05 | 21.75 | $21.31 | 5200 |
| 2022-12-02 | 21.70 | $21.12 | 1400 |
| 2022-12-01 | 21.68 | $21.27 | 9317 |
| 2022-11-30 | 21.66 | $21.50 | 3833 |
| 2022-11-29 | 21.61 | $22.00 | 6200 |
| 2022-11-28 | 21.56 | $22.06 | 2400 |
| 2022-11-25 | 21.48 | $22.14 | 3026 |
| 2022-11-23 | 21.38 | $22.08 | 3535 |
| 2022-11-22 | 21.30 | $22.29 | 12100 |
| 2022-11-21 | 21.21 | $22.42 | 1426 |
| 2022-11-18 | 21.06 | $22.08 | 14600 |
| 2022-11-17 | 20.91 | $22.40 | 3300 |
| 2022-11-16 | 20.79 | $22.31 | 1800 |
| 2022-11-15 | 20.70 | $22.27 | 1800 |
| 2022-11-14 | 20.59 | $22.00 | 3200 |
| 2022-11-11 | 20.51 | $21.67 | 2419 |
| 2022-11-10 | 20.44 | $21.26 | 3833 |
| 2022-11-09 | 20.39 | $21.17 | 9401 |
| 2022-11-08 | 20.36 | $20.75 | 1817 |
| 2022-11-07 | 20.32 | $20.80 | 3507 |
| 2022-11-04 | 20.28 | $20.49 | 2633 |
| 2022-11-03 | 20.31 | $20.60 | 2300 |
| 2022-11-02 | 20.35 | $20.85 | 2038 |
| 2022-11-01 | 20.37 | $20.55 | 3500 |
| 2022-10-31 | 20.38 | $20.99 | 3100 |
| 2022-10-28 | 20.34 | $20.50 | 3700 |
| 2022-10-27 | 20.32 | $20.12 | 7700 |
| 2022-10-26 | 20.30 | $20.50 | 5311 |
| 2022-10-25 | 20.30 | $20.49 | 14003 |
| 2022-10-24 | 20.28 | $19.30 | 9923 |
| 2022-10-21 | 20.30 | $19.20 | 10942 |
| 2022-10-20 | 20.40 | $20.00 | 3008 |
| 2022-10-19 | 20.50 | $20.41 | 1239 |
| 2022-10-18 | 20.59 | $20.18 | 3600 |
| 2022-10-17 | 20.69 | $20.28 | 5001 |
| 2022-10-14 | 20.79 | $20.43 | 500 |
| 2022-10-13 | 20.88 | $20.10 | 6900 |
| 2022-10-12 | 20.99 | $20.73 | 4200 |
| 2022-10-11 | 21.07 | $19.92 | 6309 |
| 2022-10-10 | 21.19 | $20.00 | 16200 |
| 2022-10-07 | 21.33 | $21.03 | 1627 |
| 2022-10-06 | 21.41 | $21.44 | 1200 |
| 2022-10-05 | 21.45 | $21.20 | 3045 |
| 2022-10-04 | 21.51 | $20.73 | 10719 |
| 2022-10-03 | 21.58 | $20.23 | 3700 |
| 2022-09-30 | 21.68 | $20.13 | 3639 |
| 2022-09-29 | 21.78 | $19.75 | 5200 |
| 2022-09-28 | 21.92 | $20.50 | 2500 |
| 2022-09-27 | 22.06 | $19.95 | 19143 |
| 2022-09-26 | 22.24 | $19.72 | 17600 |
| 2022-09-23 | 22.43 | $21.19 | 9948 |
| 2022-09-22 | 22.54 | $22.01 | 6836 |
| 2022-09-21 | 22.60 | $22.25 | 7505 |
| 2022-09-20 | 22.64 | $22.25 | 4900 |
| 2022-09-19 | 22.70 | $22.33 | 2900 |
| 2022-09-16 | 22.75 | $22.16 | 6100 |
| 2022-09-15 | 22.82 | $22.29 | 3800 |
| 2022-09-14 | 22.87 | $22.28 | 948 |
| 2022-09-13 | 22.93 | $22.32 | 3521 |
| 2022-09-12 | 22.98 | $22.75 | 6939 |
| 2022-09-09 | 23.02 | $22.76 | 10300 |
| 2022-09-08 | 23.06 | $22.23 | 619 |
| 2022-09-07 | 23.14 | $22.33 | 4200 |
| 2022-09-06 | 23.20 | $22.23 | 2843 |
| 2022-09-02 | 23.30 | $22.15 | 15514 |
| 2022-09-01 | 23.40 | $22.22 | 18300 |
| 2022-08-31 | 23.50 | $22.51 | 12920 |
| 2022-08-30 | 23.58 | $23.34 | 2000 |
| 2022-08-29 | 23.60 | $23.43 | 7900 |
| 2022-08-26 | 23.61 | $23.49 | 3917 |
| 2022-08-25 | 23.63 | $23.39 | 5400 |
| 2022-08-24 | 23.62 | $23.22 | 3208 |
| 2022-08-23 | 23.63 | $23.18 | 9035 |
| 2022-08-22 | 23.61 | $23.40 | 3000 |
| 2022-08-19 | 23.62 | $23.37 | 13900 |
| 2022-08-18 | 23.62 | $23.50 | 14000 |
| 2022-08-17 | 23.61 | $23.23 | 21300 |
| 2022-08-16 | 23.62 | $23.52 | 10400 |
| 2022-08-15 | 23.61 | $23.40 | 20900 |
| 2022-08-12 | 23.61 | $23.58 | 7100 |
| 2022-08-11 | 23.60 | $23.45 | 17000 |
| 2022-08-10 | 23.58 | $23.79 | 12240 |
| 2022-08-09 | 23.56 | $23.60 | 12000 |
| 2022-08-08 | 23.55 | $24.14 | 2300 |
| 2022-08-05 | 23.51 | $24.25 | 6800 |
| 2022-08-04 | 23.46 | $24.15 | 3500 |
| 2022-08-03 | 23.40 | $24.07 | 3725 |
| 2022-08-02 | 23.35 | $23.76 | 1831 |
| 2022-08-01 | 23.31 | $23.77 | 5842 |
| 2022-07-29 | 23.26 | $23.75 | 12211 |
| 2022-07-28 | 23.22 | $23.35 | 6800 |
| 2022-07-27 | 23.19 | $23.32 | 7838 |
| 2022-07-26 | 23.18 | $22.89 | 12713 |
| 2022-07-25 | 23.18 | $23.41 | 1412 |
| 2022-07-22 | 23.15 | $23.38 | 2200 |
| 2022-07-21 | 23.11 | $23.30 | 6500 |
| 2022-07-20 | 23.09 | $23.46 | 5029 |
| 2022-07-19 | 23.06 | $23.40 | 4911 |
| 2022-07-18 | 23.04 | $23.43 | 2905 |
| 2022-07-15 | 23.02 | $23.29 | 500 |
| 2022-07-14 | 23.00 | $23.04 | 6000 |
| 2022-07-13 | 22.99 | $23.48 | 800 |
| 2022-07-12 | 22.98 | $23.34 | 2031 |
| 2022-07-11 | 23.00 | $23.28 | 725 |
| 2022-07-08 | 23.02 | $23.24 | 744 |
| 2022-07-07 | 23.07 | $23.10 | 7805 |
| 2022-07-06 | 23.12 | $23.00 | 11916 |
| 2022-07-05 | 23.17 | $23.00 | 5000 |
| 2022-07-01 | 23.23 | $22.80 | 947 |
| 2022-06-30 | 23.30 | $22.89 | 2100 |
| 2022-06-29 | 23.35 | $22.83 | 3336 |
| 2022-06-28 | 23.39 | $22.94 | 2606 |
| 2022-06-27 | 23.46 | $23.00 | 2200 |
| 2022-06-24 | 23.51 | $22.80 | 3548 |
| 2022-06-23 | 23.56 | $22.61 | 2732 |
| 2022-06-22 | 23.62 | $22.88 | 3000 |
| 2022-06-21 | 23.67 | $22.85 | 12010 |
| 2022-06-17 | 23.73 | $23.02 | 524 |
| 2022-06-16 | 23.79 | $23.09 | 4812 |
| 2022-06-15 | 23.86 | $22.85 | 4310 |
| 2022-06-14 | 23.92 | $22.78 | 6600 |
| 2022-06-13 | 23.98 | $23.26 | 2200 |
| 2022-06-10 | 24.00 | $23.73 | 4203 |
| 2022-06-09 | 23.99 | $23.75 | 10600 |
| 2022-06-08 | 23.97 | $24.18 | 2549 |
| 2022-06-07 | 23.97 | $24.15 | 2840 |
| 2022-06-06 | 23.96 | $24.07 | 4700 |
| 2022-06-03 | 23.96 | $24.15 | 2200 |
| 2022-06-02 | 23.97 | $24.20 | 6816 |
| 2022-06-01 | 23.98 | $23.84 | 8600 |
| 2022-05-31 | 24.02 | $23.74 | 5723 |
| 2022-05-27 | 24.06 | $24.26 | 6400 |
| 2022-05-26 | 24.06 | $23.92 | 15124 |
| 2022-05-25 | 24.09 | $23.77 | 20800 |
| 2022-05-24 | 24.13 | $23.89 | 14226 |
| 2022-05-23 | 24.17 | $23.81 | 9724 |
| 2022-05-20 | 24.21 | $24.17 | 6715 |
| 2022-05-19 | 24.24 | $24.28 | 12000 |
| 2022-05-18 | 24.28 | $24.30 | 12437 |
| 2022-05-17 | 24.31 | $24.14 | 11200 |
| 2022-05-16 | 24.35 | $23.89 | 6236 |
| 2022-05-13 | 24.41 | $23.79 | 10700 |
| 2022-05-12 | 24.47 | $23.42 | 7700 |
| 2022-05-11 | 24.54 | $23.50 | 25400 |
| 2022-05-10 | 24.60 | $24.04 | 1900 |
| 2022-05-09 | 24.64 | $23.94 | 6700 |
| 2022-05-06 | 24.68 | $24.10 | 11700 |
| 2022-05-05 | 24.71 | $24.30 | 13500 |
| 2022-05-04 | 24.74 | $24.56 | 5400 |
| 2022-05-03 | 24.76 | $24.52 | 6310 |
| 2022-05-02 | 24.78 | $24.53 | 12500 |
| 2022-04-29 | 24.81 | $24.28 | 9900 |
| 2022-04-28 | 24.85 | $24.61 | 7448 |
| 2022-04-27 | 24.87 | $24.58 | 10821 |
| 2022-04-26 | 24.89 | $24.69 | 3200 |
| 2022-04-25 | 24.90 | $24.65 | 5728 |
| 2022-04-22 | 24.90 | $24.72 | 1900 |
| 2022-04-21 | 24.91 | $24.97 | 16900 |
| 2022-04-20 | 24.91 | $25.00 | 11500 |
| 2022-04-19 | 24.88 | $24.98 | 14700 |
| 2022-04-18 | 24.86 | $24.95 | 5002 |
| 2022-04-14 | 24.83 | $25.00 | 10900 |
| 2022-04-13 | 24.80 | $24.81 | 4148 |
| 2022-04-12 | 24.77 | $24.80 | 6900 |
| 2022-04-11 | 24.72 | $24.75 | 8315 |
| 2022-04-08 | 24.68 | $24.76 | 4800 |
| 2022-04-07 | 24.66 | $24.80 | 6600 |
| 2022-04-06 | 24.65 | $24.82 | 2300 |
| 2022-04-05 | 24.65 | $24.93 | 7900 |
| 2022-04-04 | 24.63 | $25.05 | 4521 |
| 2022-04-01 | 24.61 | $25.02 | 2000 |
| 2022-03-31 | 24.59 | $25.02 | 9827 |
| 2022-03-30 | 24.58 | $25.00 | 12704 |
| 2022-03-29 | 24.59 | $25.00 | 15229 |
| 2022-03-28 | 24.59 | $24.90 | 3911 |
| 2022-03-25 | 24.60 | $24.79 | 3200 |
| 2022-03-24 | 24.60 | $24.83 | 3335 |
| 2022-03-23 | 24.60 | $24.95 | 12500 |
| 2022-03-22 | 24.59 | $24.46 | 3300 |
| 2022-03-21 | 24.61 | $24.52 | 5125 |
| 2022-03-18 | 24.64 | $24.44 | 6312 |
| 2022-03-17 | 24.67 | $24.40 | 7101 |
| 2022-03-16 | 24.70 | $24.19 | 6842 |
| 2022-03-15 | 24.74 | $23.75 | 14400 |
| 2022-03-14 | 24.80 | $23.90 | 13208 |
| 2022-03-11 | 24.85 | $24.50 | 4730 |
| 2022-03-10 | 24.88 | $24.55 | 29510 |
| 2022-03-09 | 24.91 | $24.78 | 24700 |
| 2022-03-08 | 24.94 | $24.63 | 4600 |
| 2022-03-07 | 24.97 | $24.62 | 6629 |
| 2022-03-04 | 25.01 | $24.65 | 12500 |
| 2022-03-03 | 25.03 | $24.77 | 8600 |
| 2022-03-02 | 25.06 | $25.12 | 8025 |
| 2022-03-01 | 25.07 | $24.97 | 5600 |
| 2022-02-28 | 25.10 | $25.09 | 3700 |
| 2022-02-25 | 25.10 | $24.95 | 5200 |
| 2022-02-24 | 25.12 | $24.68 | 11600 |
| 2022-02-23 | 25.16 | $24.86 | 6300 |
| 2022-02-22 | 25.19 | $24.86 | 6706 |
| 2022-02-18 | 25.22 | $25.05 | 5637 |
| 2022-02-17 | 25.24 | $25.00 | 5900 |
| 2022-02-16 | 25.26 | $25.02 | 7100 |
| 2022-02-15 | 25.29 | $25.00 | 14700 |
| 2022-02-14 | 25.30 | $24.90 | 15300 |
| 2022-02-11 | 25.33 | $25.05 | 23114 |
| 2022-02-10 | 25.35 | $25.00 | 10500 |
| 2022-02-09 | 25.37 | $25.25 | 5918 |
| 2022-02-08 | 25.37 | $25.28 | 4500 |
| 2022-02-07 | 25.38 | $25.35 | 6915 |
| 2022-02-04 | 25.37 | $25.26 | 4500 |
| 2022-02-03 | 25.37 | $25.20 | 8400 |
| 2022-02-02 | 25.37 | $25.35 | 5400 |
| 2022-02-01 | 25.37 | $25.35 | 9423 |
| 2022-01-31 | 25.36 | $25.40 | 30116 |
| 2022-01-28 | 25.36 | $25.25 | 16900 |
| 2022-01-27 | 25.36 | $25.24 | 10631 |
| 2022-01-26 | 25.35 | $25.49 | 19700 |
| 2022-01-25 | 25.33 | $25.51 | 5429 |
| 2022-01-24 | 25.31 | $25.36 | 31031 |
| 2022-01-21 | 25.30 | $25.50 | 17500 |
| 2022-01-20 | 25.28 | $25.50 | 7600 |
| 2022-01-19 | 25.26 | $25.50 | 8924 |
| 2022-01-18 | 25.24 | $25.29 | 5900 |
| 2022-01-14 | 25.23 | $25.50 | 5627 |
| 2022-01-13 | 25.21 | $25.44 | 4117 |
| 2022-01-12 | 25.18 | $25.35 | 10028 |
| 2022-01-11 | 25.15 | $25.30 | 2430 |
| 2022-01-10 | 25.12 | $25.39 | 8700 |
| 2022-01-07 | 25.09 | $25.30 | 6500 |
| 2022-01-06 | 25.07 | $25.11 | 6809 |
| 2022-01-05 | 25.05 | $25.20 | 13500 |
| 2022-01-04 | 25.03 | $25.34 | 6400 |
| 2022-01-03 | 25.01 | $25.30 | 8400 |
| 2021-12-31 | 24.98 | $25.25 | 9509 |
| 2021-12-30 | 24.96 | $25.25 | 12900 |
| 2021-12-29 | 24.93 | $25.15 | 7009 |
| 2021-12-28 | 24.90 | $25.09 | 6938 |
| 2021-12-27 | 24.90 | $25.15 | 15100 |
| 2021-12-23 | 24.89 | $25.13 | 12638 |
| 2021-12-22 | 24.89 | $25.04 | 10400 |
| 2021-12-21 | 24.89 | $25.05 | 17700 |
| 2021-12-20 | 24.89 | $25.08 | 18842 |
| 2021-12-17 | 24.88 | $25.20 | 19300 |
| 2021-12-16 | 24.87 | $25.00 | 11300 |
| 2021-12-15 | 24.87 | $24.87 | 17100 |
| 2021-12-14 | 24.88 | $24.81 | 19000 |
| 2021-12-13 | 24.89 | $24.78 | 7521 |
| 2021-12-10 | 24.90 | $24.78 | 11600 |
| 2021-12-09 | 24.91 | $24.78 | 6200 |
| 2021-12-08 | 24.93 | $24.80 | 11900 |
| 2021-12-07 | 24.94 | $24.83 | 13500 |
| 2021-12-06 | 24.95 | $24.82 | 9727 |
| 2021-12-03 | 24.96 | $24.77 | 17448 |
| 2021-12-02 | 24.97 | $24.72 | 32406 |
| 2021-12-01 | 24.99 | $24.66 | 42400 |
| 2021-11-30 | 25.01 | $24.61 | 71345 |
| 2021-11-29 | 25.03 | $25.13 | 41700 |
| 2021-11-26 | 25.03 | $24.95 | 28010 |
| 2021-11-24 | 25.03 | $25.08 | 70800 |
| 2021-11-23 | 25.03 | $25.08 | 49000 |
| 2021-11-22 | 25.03 | $25.01 | 36048 |
| 2021-11-19 | 25.02 | $25.01 | 25249 |
| 2021-11-18 | 25.02 | $25.00 | 38330 |
| 2021-11-17 | 25.01 | $24.98 | 23000 |
| 2021-11-16 | 25.00 | $24.99 | 56500 |
| 2021-11-15 | 24.98 | $25.01 | 20600 |
| 2021-11-12 | 24.97 | $25.05 | 18600 |
| 2021-11-11 | 24.97 | $25.01 | 17500 |
| 2021-11-10 | 24.96 | $25.00 | 28918 |
| 2021-11-09 | 24.95 | $25.07 | 19800 |
| 2021-11-08 | 24.94 | $25.00 | 31200 |
| 2021-11-05 | 24.93 | $25.05 | 37100 |
| 2021-11-04 | 24.92 | $25.05 | 25827 |
| 2021-11-03 | 24.91 | $25.03 | 39004 |
| 2021-11-02 | 24.90 | $25.10 | 53639 |
| 2021-11-01 | 24.89 | $25.09 | 81500 |
| 2021-10-29 | 24.88 | $25.08 | 51917 |
| 2021-10-28 | 24.86 | $24.99 | 14934 |
| 2021-10-27 | 24.84 | $24.98 | 19500 |
| 2021-10-26 | 24.83 | $25.00 | 19000 |
| 2021-10-25 | 24.81 | $24.95 | 13900 |
| 2021-10-22 | 24.80 | $24.91 | 7100 |
| 2021-10-21 | 24.80 | $24.84 | 8400 |
| 2021-10-20 | 24.80 | $24.72 | 15100 |
| 2021-10-19 | 24.81 | $24.71 | 29835 |
| 2021-10-18 | 24.81 | $24.85 | 23537 |
| 2021-10-15 | 24.81 | $24.97 | 18000 |
| 2021-10-14 | 24.80 | $24.83 | 11243 |
| 2021-10-13 | 24.81 | $24.85 | 25347 |
| 2021-10-12 | 24.81 | $24.82 | 15900 |
| 2021-10-11 | 24.80 | $24.79 | 7812 |
| 2021-10-08 | 24.80 | $24.85 | 13800 |
| 2021-10-07 | 24.80 | $24.89 | 6900 |
| 2021-10-06 | 24.80 | $24.82 | 17800 |
| 2021-10-05 | 24.81 | $24.79 | 6431 |
| 2021-10-04 | 24.82 | $24.86 | 9848 |
| 2021-10-01 | 24.82 | $24.75 | 14200 |
| 2021-09-30 | 24.84 | $24.63 | 11800 |
| 2021-09-29 | 24.88 | $24.70 | 16906 |
| 2021-09-28 | 24.91 | $24.65 | 25300 |
| 2021-09-27 | 24.93 | $24.79 | 33200 |
| 2021-09-24 | 24.94 | $24.81 | 13200 |
| 2021-09-23 | 24.95 | $24.87 | 21729 |
| 2021-09-22 | 24.96 | $24.95 | 28428 |
| 2021-09-21 | 24.96 | $24.80 | 20808 |
| 2021-09-20 | 24.97 | $24.72 | 30332 |
| 2021-09-17 | 24.99 | $24.87 | 19500 |
| 2021-09-16 | 24.99 | $24.91 | 20134 |
| 2021-09-15 | 24.99 | $24.86 | 33100 |
| 2021-09-14 | 25.00 | $24.73 | 10500 |
| 2021-09-13 | 25.01 | $24.74 | 41537 |
| 2021-09-10 | 25.02 | $24.86 | 10511 |
| 2021-09-09 | 25.02 | $24.94 | 13323 |
| 2021-09-08 | 25.01 | $24.95 | 43810 |
| 2021-09-07 | 25.00 | $24.96 | 21200 |
| 2021-09-03 | 25.00 | $24.98 | 46248 |
| 2021-09-02 | 25.00 | $25.15 | 76539 |
| 2021-09-01 | 24.98 | $25.43 | 78309 |
| 2021-08-31 | 24.95 | $25.28 | 62100 |
| 2021-08-30 | 24.93 | $25.02 | 90412 |
| 2021-08-27 | 24.93 | $25.03 | 55100 |
| 2021-08-26 | 24.92 | $24.99 | 24100 |
| 2021-08-25 | 24.92 | $25.00 | 20500 |
| 2021-08-24 | 24.90 | $25.01 | 22637 |
| 2021-08-23 | 24.88 | $25.02 | 41741 |
| 2021-08-20 | 24.87 | $24.99 | 26400 |
| 2021-08-19 | 24.85 | $24.90 | 14500 |
| 2021-08-18 | 24.84 | $24.99 | 45100 |
| 2021-08-17 | 24.82 | $24.99 | 45400 |
| 2021-08-16 | 24.80 | $25.00 | 36812 |
| 2021-08-13 | 24.78 | $24.84 | 13845 |
| 2021-08-12 | 24.77 | $24.83 | 16300 |
| 2021-08-11 | 24.76 | $24.84 | 19500 |
| 2021-08-10 | 24.74 | $24.81 | 13321 |
| 2021-08-09 | 24.73 | $24.89 | 32915 |
| 2021-08-06 | 24.72 | $24.90 | 34630 |
| 2021-08-05 | 24.71 | $24.85 | 17800 |
| 2021-08-04 | 24.70 | $24.85 | 29000 |
| 2021-08-03 | 24.70 | $24.90 | 41845 |
| 2021-08-02 | 24.69 | $24.94 | 55300 |
| 2021-07-30 | 24.67 | $24.93 | 40619 |
| 2021-07-29 | 24.65 | $24.84 | 45931 |
| 2021-07-28 | 24.63 | $24.72 | 28918 |
| 2021-07-27 | 24.61 | $24.64 | 37700 |
| 2021-07-26 | 24.61 | $24.67 | 24736 |
| 2021-07-23 | 24.60 | $24.69 | 12235 |
| 2021-07-22 | 24.58 | $24.66 | 19433 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
24.28
2026-07-17
Close Price
$24.44
Vol: 1553
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
17.28
Average
22.74
Maximum
25.35
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.28 | $24.44 | 1553 |
| 2026-07-16 | 24.26 | $24.37 | 2100 |
| 2026-07-15 | 24.25 | $24.31 | 1648 |
| 2026-07-14 | 24.24 | $24.40 | 2300 |
| 2026-07-13 | 24.23 | $24.40 | 3720 |
| 2026-07-10 | 24.21 | $24.35 | 4500 |
| 2026-07-09 | 24.19 | $24.20 | 12200 |
| 2026-07-08 | 24.19 | $24.32 | 8216 |
| 2026-07-07 | 24.18 | $24.35 | 2534 |
| 2026-07-06 | 24.16 | $24.35 | 3600 |
| 2026-07-02 | 24.14 | $24.49 | 6352 |
| 2026-07-01 | 24.11 | $24.22 | 1602 |
| 2026-06-30 | 24.09 | $24.20 | 2400 |
| 2026-06-29 | 24.08 | $24.24 | 3631 |
| 2026-06-26 | 24.07 | $24.23 | 3200 |
| 2026-06-25 | 24.05 | $24.25 | 3600 |
| 2026-06-24 | 24.03 | $24.44 | 4606 |
| 2026-06-23 | 23.98 | $24.24 | 1610 |
| 2026-06-22 | 23.96 | $24.11 | 4200 |
| 2026-06-18 | 23.94 | $24.25 | 4500 |
| 2026-06-17 | 23.91 | $23.74 | 1252 |
| 2026-06-16 | 23.92 | $23.90 | 7700 |
| 2026-06-15 | 23.93 | $23.90 | 4400 |
| 2026-06-12 | 23.93 | $23.50 | 3141 |
| 2026-06-11 | 23.98 | $23.68 | 6500 |
| 2026-06-10 | 24.01 | $23.95 | 2248 |
| 2026-06-09 | 24.01 | $24.07 | 5452 |
| 2026-06-08 | 24.01 | $24.01 | 8609 |
| 2026-06-05 | 24.01 | $24.31 | 1821 |
| 2026-06-04 | 23.97 | $23.57 | 47442 |
| 2026-06-03 | 24.02 | $24.13 | 4147 |
| 2026-06-02 | 24.01 | $24.21 | 700 |
| 2026-06-01 | 23.98 | $23.96 | 11410 |
| 2026-05-29 | 23.99 | $24.22 | 2830 |
| 2026-05-28 | 23.96 | $24.18 | 15600 |
| 2026-05-27 | 23.94 | $24.32 | 4472 |
| 2026-05-26 | 23.90 | $24.35 | 5020 |
| 2026-05-22 | 23.85 | $24.13 | 3544 |
| 2026-05-21 | 23.82 | $24.18 | 3100 |
| 2026-05-20 | 23.78 | $24.14 | 5962 |
| 2026-05-19 | 23.75 | $24.39 | 2600 |
| 2026-05-18 | 23.68 | $24.18 | 2420 |
| 2026-05-15 | 23.63 | $23.98 | 2143 |
| 2026-05-14 | 23.59 | $23.90 | 8300 |
| 2026-05-13 | 23.56 | $24.00 | 306 |
| 2026-05-12 | 23.51 | $23.91 | 6083 |
| 2026-05-11 | 23.47 | $23.90 | 3500 |
| 2026-05-08 | 23.42 | $23.89 | 3179 |
| 2026-05-07 | 23.37 | $23.66 | 4000 |
| 2026-05-06 | 23.34 | $23.72 | 5008 |
| 2026-05-05 | 23.30 | $23.81 | 8115 |
| 2026-05-04 | 23.25 | $23.85 | 5242 |
| 2026-05-01 | 23.19 | $23.90 | 4400 |
| 2026-04-30 | 23.11 | $23.83 | 5300 |
| 2026-04-29 | 23.03 | $23.75 | 1714 |
| 2026-04-28 | 22.96 | $23.42 | 2300 |
| 2026-04-27 | 22.91 | $23.10 | 3300 |
| 2026-04-24 | 22.89 | $23.21 | 7226 |
| 2026-04-23 | 22.86 | $23.49 | 4029 |
| 2026-04-22 | 22.79 | $23.25 | 4400 |
| 2026-04-21 | 22.74 | $22.85 | 744 |
| 2026-04-20 | 22.73 | $22.98 | 6700 |
| 2026-04-17 | 22.70 | $22.98 | 3027 |
| 2026-04-16 | 22.67 | $22.79 | 7100 |
| 2026-04-15 | 22.66 | $22.55 | 7000 |
| 2026-04-14 | 22.67 | $22.33 | 4021 |
| 2026-04-13 | 22.71 | $22.22 | 3700 |
| 2026-04-10 | 22.76 | $22.24 | 2518 |
| 2026-04-09 | 22.82 | $22.65 | 3400 |
| 2026-04-08 | 22.83 | $22.60 | 3939 |
| 2026-04-07 | 22.86 | $22.30 | 3600 |
| 2026-04-06 | 22.92 | $21.84 | 8911 |
| 2026-04-02 | 23.03 | $21.80 | 14434 |
| 2026-04-01 | 23.16 | $22.10 | 9500 |
| 2026-03-31 | 23.27 | $21.85 | 6221 |
| 2026-03-30 | 23.42 | $21.50 | 10364 |
| 2026-03-27 | 23.62 | $21.93 | 12700 |
| 2026-03-26 | 23.80 | $22.65 | 9702 |
| 2026-03-25 | 23.92 | $22.90 | 19100 |
| 2026-03-24 | 24.03 | $22.87 | 23800 |
| 2026-03-23 | 24.15 | $23.05 | 11100 |
| 2026-03-20 | 24.27 | $23.50 | 3700 |
| 2026-03-19 | 24.35 | $23.80 | 5437 |
| 2026-03-18 | 24.41 | $24.25 | 2200 |
| 2026-03-17 | 24.43 | $24.29 | 5322 |
| 2026-03-16 | 24.44 | $24.40 | 5139 |
| 2026-03-13 | 24.45 | $24.31 | 4100 |
| 2026-03-12 | 24.46 | $24.35 | 3300 |
| 2026-03-11 | 24.47 | $24.09 | 2500 |
| 2026-03-10 | 24.51 | $24.12 | 7900 |
| 2026-03-09 | 24.55 | $24.49 | 915 |
| 2026-03-06 | 24.56 | $24.61 | 3721 |
| 2026-03-05 | 24.55 | $24.55 | 1800 |
| 2026-03-04 | 24.55 | $24.33 | 1443 |
| 2026-03-03 | 24.58 | $24.22 | 7500 |
| 2026-03-02 | 24.62 | $24.22 | 7835 |
| 2026-02-27 | 24.66 | $24.60 | 8500 |
| 2026-02-26 | 24.66 | $24.90 | 5800 |
| 2026-02-25 | 24.64 | $24.83 | 2300 |
| 2026-02-24 | 24.62 | $24.75 | 1408 |
| 2026-02-23 | 24.60 | $24.67 | 1411 |
| 2026-02-20 | 24.60 | $24.69 | 2200 |
| 2026-02-19 | 24.59 | $24.61 | 4938 |
| 2026-02-18 | 24.59 | $24.68 | 9646 |
| 2026-02-17 | 24.58 | $24.86 | 15000 |
| 2026-02-13 | 24.55 | $24.75 | 5932 |
| 2026-02-12 | 24.52 | $24.66 | 3900 |
| 2026-02-11 | 24.51 | $24.66 | 5340 |
| 2026-02-10 | 24.49 | $24.56 | 6717 |
| 2026-02-09 | 24.49 | $24.65 | 3500 |
| 2026-02-06 | 24.47 | $24.71 | 2800 |
| 2026-02-05 | 24.44 | $24.60 | 635 |
| 2026-02-04 | 24.43 | $24.53 | 2841 |
| 2026-02-03 | 24.42 | $24.53 | 4100 |
| 2026-02-02 | 24.41 | $24.54 | 2400 |
| 2026-01-30 | 24.39 | $24.40 | 3700 |
| 2026-01-29 | 24.39 | $24.44 | 3503 |
| 2026-01-28 | 24.39 | $24.57 | 3309 |
| 2026-01-27 | 24.37 | $24.53 | 5026 |
| 2026-01-26 | 24.35 | $24.50 | 1649 |
| 2026-01-23 | 24.33 | $24.60 | 6435 |
| 2026-01-22 | 24.30 | $24.67 | 7300 |
| 2026-01-21 | 24.27 | $24.68 | 6300 |
| 2026-01-20 | 24.22 | $24.56 | 5200 |
| 2026-01-16 | 24.19 | $24.31 | 4413 |
| 2026-01-15 | 24.17 | $24.41 | 2747 |
| 2026-01-14 | 24.15 | $24.50 | 6400 |
| 2026-01-13 | 24.11 | $24.44 | 55000 |
| 2026-01-12 | 24.08 | $24.24 | 9900 |
| 2026-01-09 | 24.06 | $24.29 | 23300 |
| 2026-01-08 | 24.04 | $24.20 | 9427 |
| 2026-01-07 | 24.02 | $24.19 | 4813 |
| 2026-01-06 | 24.00 | $24.08 | 3418 |
| 2026-01-05 | 23.99 | $24.01 | 2500 |
| 2026-01-02 | 23.99 | $24.15 | 3624 |
| 2025-12-31 | 23.97 | $24.02 | 9023 |
| 2025-12-30 | 23.97 | $24.08 | 2500 |
| 2025-12-29 | 23.96 | $24.10 | 3400 |
| 2025-12-26 | 23.94 | $23.98 | 838 |
| 2025-12-24 | 23.94 | $23.87 | 401 |
| 2025-12-23 | 23.95 | $23.87 | 1627 |
| 2025-12-22 | 23.95 | $24.00 | 2600 |
| 2025-12-19 | 23.95 | $23.97 | 2438 |
| 2025-12-18 | 23.95 | $23.94 | 10600 |
| 2025-12-17 | 23.95 | $23.93 | 1845 |
| 2025-12-16 | 23.95 | $24.05 | 6905 |
| 2025-12-15 | 23.94 | $24.10 | 7240 |
| 2025-12-12 | 23.92 | $23.86 | 1900 |
| 2025-12-11 | 23.93 | $24.01 | 4700 |
| 2025-12-10 | 23.92 | $23.92 | 3400 |
| 2025-12-09 | 23.92 | $23.98 | 8700 |
| 2025-12-08 | 23.91 | $23.82 | 2725 |
| 2025-12-05 | 23.92 | $23.72 | 3119 |
| 2025-12-04 | 23.94 | $23.75 | 3100 |
| 2025-12-03 | 23.96 | $23.75 | 2919 |
| 2025-12-02 | 23.99 | $23.95 | 4700 |
| 2025-12-01 | 23.99 | $23.90 | 2200 |
| 2025-11-28 | 24.00 | $23.99 | 2500 |
| 2025-11-26 | 24.00 | $23.99 | 17700 |
| 2025-11-25 | 24.00 | $23.94 | 14200 |
| 2025-11-24 | 24.01 | $24.03 | 5136 |
| 2025-11-21 | 24.01 | $24.13 | 15200 |
| 2025-11-20 | 23.99 | $23.70 | 6700 |
| 2025-11-19 | 24.02 | $23.96 | 4721 |
| 2025-11-18 | 24.03 | $23.89 | 2900 |
| 2025-11-17 | 24.04 | $23.85 | 12507 |
| 2025-11-14 | 24.06 | $23.84 | 2000 |
| 2025-11-13 | 24.09 | $23.96 | 3607 |
| 2025-11-12 | 24.10 | $24.18 | 942 |
| 2025-11-11 | 24.09 | $24.20 | 4247 |
| 2025-11-10 | 24.08 | $24.15 | 14015 |
| 2025-11-07 | 24.08 | $24.18 | 2621 |
| 2025-11-06 | 24.06 | $24.16 | 4010 |
| 2025-11-05 | 24.05 | $24.16 | 3200 |
| 2025-11-04 | 24.04 | $24.04 | 1141 |
| 2025-11-03 | 24.04 | $23.95 | 6100 |
| 2025-10-31 | 24.05 | $24.03 | 3802 |
| 2025-10-30 | 24.06 | $23.95 | 1800 |
| 2025-10-29 | 24.07 | $23.81 | 3030 |
| 2025-10-28 | 24.09 | $23.95 | 4600 |
| 2025-10-27 | 24.11 | $23.95 | 3710 |
| 2025-10-24 | 24.12 | $24.06 | 5255 |
| 2025-10-23 | 24.13 | $24.11 | 2700 |
| 2025-10-22 | 24.13 | $23.97 | 9827 |
| 2025-10-21 | 24.15 | $24.08 | 14635 |
| 2025-10-20 | 24.16 | $24.16 | 3500 |
| 2025-10-17 | 24.16 | $23.96 | 4700 |
| 2025-10-16 | 24.18 | $23.95 | 4500 |
| 2025-10-15 | 24.20 | $23.93 | 5500 |
| 2025-10-14 | 24.23 | $24.15 | 5264 |
| 2025-10-13 | 24.24 | $24.06 | 1400 |
| 2025-10-10 | 24.26 | $24.13 | 906 |
| 2025-10-09 | 24.27 | $24.06 | 1404 |
| 2025-10-08 | 24.30 | $24.11 | 3993 |
| 2025-10-07 | 24.32 | $24.12 | 12823 |
| 2025-10-06 | 24.34 | $24.51 | 4900 |
| 2025-10-03 | 24.32 | $24.20 | 1000 |
| 2025-10-02 | 24.33 | $24.71 | 1306 |
| 2025-10-01 | 24.29 | $24.67 | 8489 |
| 2025-09-30 | 24.25 | $24.56 | 3402 |
| 2025-09-29 | 24.22 | $24.23 | 3599 |
| 2025-09-26 | 24.22 | $24.47 | 6500 |
| 2025-09-25 | 24.19 | $24.63 | 7444 |
| 2025-09-24 | 24.14 | $24.85 | 5200 |
| 2025-09-23 | 24.07 | $24.85 | 5334 |
| 2025-09-22 | 23.99 | $24.60 | 5600 |
| 2025-09-19 | 23.92 | $24.59 | 8205 |
| 2025-09-18 | 23.85 | $24.68 | 8243 |
| 2025-09-17 | 23.77 | $24.71 | 5808 |
| 2025-09-16 | 23.67 | $24.36 | 8400 |
| 2025-09-15 | 23.59 | $24.30 | 13500 |
| 2025-09-12 | 23.52 | $23.98 | 2700 |
| 2025-09-11 | 23.47 | $23.94 | 1131 |
| 2025-09-10 | 23.42 | $23.77 | 1832 |
| 2025-09-09 | 23.38 | $23.73 | 4570 |
| 2025-09-08 | 23.35 | $23.80 | 7400 |
| 2025-09-05 | 23.30 | $23.71 | 2921 |
| 2025-09-04 | 23.26 | $23.62 | 3230 |
| 2025-09-03 | 23.22 | $23.54 | 1900 |
| 2025-09-02 | 23.19 | $23.60 | 16800 |
| 2025-08-29 | 23.14 | $23.70 | 6609 |
| 2025-08-28 | 23.08 | $23.93 | 19700 |
| 2025-08-27 | 22.99 | $23.43 | 3600 |
| 2025-08-26 | 22.95 | $23.35 | 3923 |
| 2025-08-25 | 22.91 | $23.15 | 15700 |
| 2025-08-22 | 22.88 | $23.12 | 4206 |
| 2025-08-21 | 22.86 | $23.15 | 5600 |
| 2025-08-20 | 22.82 | $23.15 | 4900 |
| 2025-08-19 | 22.79 | $23.20 | 7300 |
| 2025-08-18 | 22.75 | $22.94 | 3700 |
| 2025-08-15 | 22.73 | $23.03 | 1719 |
| 2025-08-14 | 22.70 | $23.19 | 7200 |
| 2025-08-13 | 22.64 | $23.20 | 4202 |
| 2025-08-12 | 22.58 | $23.28 | 4700 |
| 2025-08-11 | 22.51 | $23.23 | 4700 |
| 2025-08-08 | 22.44 | $23.13 | 2500 |
| 2025-08-07 | 22.36 | $23.02 | 6225 |
| 2025-08-06 | 22.29 | $23.20 | 11446 |
| 2025-08-05 | 22.20 | $23.05 | 15019 |
| 2025-08-04 | 22.11 | $22.54 | 8433 |
| 2025-08-01 | 22.06 | $22.37 | 7100 |
| 2025-07-31 | 22.03 | $22.10 | 15000 |
| 2025-07-30 | 22.02 | $22.00 | 8800 |
| 2025-07-29 | 22.03 | $21.79 | 27800 |
| 2025-07-28 | 22.05 | $22.01 | 9300 |
| 2025-07-25 | 22.05 | $22.00 | 7530 |
| 2025-07-24 | 22.06 | $22.04 | 13300 |
| 2025-07-23 | 22.06 | $22.00 | 26600 |
| 2025-07-22 | 22.07 | $22.04 | 4235 |
| 2025-07-21 | 22.07 | $22.05 | 5700 |
| 2025-07-18 | 22.07 | $22.03 | 3000 |
| 2025-07-17 | 22.08 | $22.02 | 8900 |
| 2025-07-16 | 22.08 | $21.96 | 6948 |
| 2025-07-15 | 22.10 | $21.95 | 15110 |
| 2025-07-14 | 22.11 | $21.93 | 8000 |
| 2025-07-11 | 22.13 | $21.95 | 10100 |
| 2025-07-10 | 22.15 | $21.98 | 24500 |
| 2025-07-09 | 22.17 | $22.01 | 18825 |
| 2025-07-08 | 22.19 | $22.04 | 17400 |
| 2025-07-07 | 22.20 | $22.07 | 7233 |
| 2025-07-03 | 22.22 | $22.10 | 12708 |
| 2025-07-02 | 22.23 | $22.04 | 26723 |
| 2025-07-01 | 22.25 | $22.06 | 40832 |
| 2025-06-30 | 22.27 | $22.05 | 17748 |
| 2025-06-27 | 22.29 | $22.05 | 22800 |
| 2025-06-26 | 22.32 | $22.05 | 8202 |
| 2025-06-25 | 22.34 | $22.00 | 8500 |
| 2025-06-24 | 22.38 | $22.03 | 6500 |
| 2025-06-23 | 22.42 | $22.06 | 4500 |
| 2025-06-20 | 22.45 | $22.05 | 11929 |
| 2025-06-18 | 22.50 | $22.07 | 14200 |
| 2025-06-17 | 22.54 | $22.06 | 9945 |
| 2025-06-16 | 22.59 | $22.14 | 5400 |
| 2025-06-13 | 22.64 | $22.17 | 7013 |
| 2025-06-12 | 22.69 | $22.20 | 9100 |
| 2025-06-11 | 22.74 | $22.31 | 6447 |
| 2025-06-10 | 22.79 | $22.38 | 4039 |
| 2025-06-09 | 22.83 | $22.37 | 6645 |
| 2025-06-06 | 22.88 | $22.40 | 2304 |
| 2025-06-05 | 22.93 | $22.48 | 8200 |
| 2025-06-04 | 22.98 | $22.49 | 4900 |
| 2025-06-03 | 23.03 | $22.65 | 5500 |
| 2025-06-02 | 23.07 | $22.92 | 2904 |
| 2025-05-30 | 23.08 | $22.61 | 21549 |
| 2025-05-29 | 23.13 | $23.16 | 14302 |
| 2025-05-28 | 23.13 | $23.11 | 2100 |
| 2025-05-27 | 23.13 | $23.10 | 4222 |
| 2025-05-23 | 23.13 | $23.21 | 2200 |
| 2025-05-22 | 23.13 | $23.25 | 3000 |
| 2025-05-21 | 23.11 | $23.25 | 4400 |
| 2025-05-20 | 23.10 | $23.25 | 2218 |
| 2025-05-19 | 23.08 | $23.21 | 4000 |
| 2025-05-16 | 23.07 | $23.11 | 300 |
| 2025-05-15 | 23.07 | $23.10 | 1200 |
| 2025-05-14 | 23.06 | $22.97 | 11941 |
| 2025-05-13 | 23.07 | $23.24 | 33125 |
| 2025-05-12 | 23.05 | $23.20 | 1345 |
| 2025-05-09 | 23.04 | $23.18 | 4200 |
| 2025-05-08 | 23.02 | $23.56 | 1904 |
| 2025-05-07 | 22.97 | $23.55 | 6311 |
| 2025-05-06 | 22.91 | $23.50 | 9317 |
| 2025-05-05 | 22.84 | $23.12 | 1349 |
| 2025-05-02 | 22.82 | $23.00 | 2204 |
| 2025-05-01 | 22.80 | $22.80 | 1845 |
| 2025-04-30 | 22.80 | $23.00 | 3000 |
| 2025-04-29 | 22.77 | $22.94 | 3036 |
| 2025-04-28 | 22.76 | $22.94 | 6200 |
| 2025-04-25 | 22.74 | $22.45 | 3400 |
| 2025-04-24 | 22.77 | $22.85 | 1901 |
| 2025-04-23 | 22.76 | $22.90 | 1032 |
| 2025-04-22 | 22.74 | $22.70 | 1610 |
| 2025-04-21 | 22.75 | $22.71 | 1800 |
| 2025-04-17 | 22.75 | $22.85 | 900 |
| 2025-04-16 | 22.74 | $22.45 | 1011 |
| 2025-04-15 | 22.77 | $22.50 | 3317 |
| 2025-04-14 | 22.80 | $22.54 | 6245 |
| 2025-04-11 | 22.83 | $22.14 | 3037 |
| 2025-04-10 | 22.90 | $22.18 | 2518 |
| 2025-04-09 | 22.98 | $22.45 | 1100 |
| 2025-04-08 | 23.03 | $22.50 | 2146 |
| 2025-04-07 | 23.09 | $22.25 | 8700 |
| 2025-04-04 | 23.18 | $22.18 | 10400 |
| 2025-04-03 | 23.28 | $23.02 | 8018 |
| 2025-04-02 | 23.31 | $23.25 | 2200 |
| 2025-04-01 | 23.32 | $23.25 | 7122 |
| 2025-03-31 | 23.32 | $23.30 | 2437 |
| 2025-03-28 | 23.33 | $23.02 | 416 |
| 2025-03-27 | 23.36 | $23.07 | 2322 |
| 2025-03-26 | 23.39 | $23.25 | 7020 |
| 2025-03-25 | 23.40 | $23.25 | 2600 |
| 2025-03-24 | 23.42 | $23.30 | 2400 |
| 2025-03-21 | 23.43 | $23.28 | 1442 |
| 2025-03-20 | 23.45 | $23.15 | 900 |
| 2025-03-19 | 23.48 | $23.28 | 2600 |
| 2025-03-18 | 23.50 | $23.31 | 3721 |
| 2025-03-17 | 23.52 | $23.40 | 8800 |
| 2025-03-14 | 23.53 | $23.60 | 1138 |
| 2025-03-13 | 23.52 | $23.37 | 4500 |
| 2025-03-12 | 23.54 | $23.64 | 7003 |
| 2025-03-11 | 23.53 | $23.62 | 5803 |
| 2025-03-10 | 23.52 | $23.18 | 600 |
| 2025-03-07 | 23.56 | $23.18 | 2302 |
| 2025-03-06 | 23.60 | $23.24 | 1000 |
| 2025-03-05 | 23.63 | $23.29 | 4300 |
| 2025-03-04 | 23.67 | $23.62 | 13200 |
| 2025-03-03 | 23.68 | $23.66 | 3400 |
| 2025-02-28 | 23.68 | $23.63 | 5200 |
| 2025-02-27 | 23.68 | $23.80 | 1100 |
| 2025-02-26 | 23.67 | $23.79 | 3800 |
| 2025-02-25 | 23.66 | $23.72 | 8400 |
| 2025-02-24 | 23.65 | $23.79 | 4918 |
| 2025-02-21 | 23.64 | $23.63 | 3200 |
| 2025-02-20 | 23.64 | $23.82 | 2900 |
| 2025-02-19 | 23.62 | $23.79 | 8325 |
| 2025-02-18 | 23.60 | $23.65 | 15039 |
| 2025-02-14 | 23.60 | $23.69 | 1500 |
| 2025-02-13 | 23.59 | $23.73 | 1701 |
| 2025-02-12 | 23.57 | $23.69 | 1803 |
| 2025-02-11 | 23.56 | $23.64 | 5548 |
| 2025-02-10 | 23.55 | $23.89 | 2000 |
| 2025-02-07 | 23.51 | $23.77 | 3035 |
| 2025-02-06 | 23.49 | $23.81 | 1431 |
| 2025-02-05 | 23.45 | $23.93 | 4202 |
| 2025-02-04 | 23.40 | $23.63 | 3500 |
| 2025-02-03 | 23.38 | $23.63 | 1400 |
| 2025-01-31 | 23.35 | $23.60 | 1400 |
| 2025-01-30 | 23.33 | $23.60 | 3800 |
| 2025-01-29 | 23.30 | $23.52 | 2800 |
| 2025-01-28 | 23.27 | $23.40 | 9809 |
| 2025-01-27 | 23.26 | $23.48 | 3332 |
| 2025-01-24 | 23.24 | $23.35 | 3700 |
| 2025-01-23 | 23.22 | $23.53 | 5530 |
| 2025-01-22 | 23.19 | $23.49 | 11800 |
| 2025-01-21 | 23.16 | $23.30 | 5804 |
| 2025-01-17 | 23.15 | $23.26 | 3236 |
| 2025-01-16 | 23.14 | $23.25 | 2900 |
| 2025-01-15 | 23.12 | $22.92 | 900 |
| 2025-01-14 | 23.14 | $23.10 | 2300 |
| 2025-01-13 | 23.15 | $22.85 | 4000 |
| 2025-01-10 | 23.18 | $23.11 | 4400 |
| 2025-01-08 | 23.19 | $22.98 | 3800 |
| 2025-01-07 | 23.21 | $22.90 | 3600 |
| 2025-01-06 | 23.24 | $23.05 | 6100 |
| 2025-01-03 | 23.26 | $23.15 | 9900 |
| 2025-01-02 | 23.27 | $22.85 | 3100 |
| 2024-12-31 | 23.32 | $22.94 | 15700 |
| 2024-12-30 | 23.36 | $22.98 | 13100 |
| 2024-12-27 | 23.40 | $23.29 | 6500 |
| 2024-12-26 | 23.41 | $23.15 | 3004 |
| 2024-12-24 | 23.44 | $23.00 | 5204 |
| 2024-12-23 | 23.48 | $23.30 | 1941 |
| 2024-12-20 | 23.50 | $23.35 | 3300 |
| 2024-12-19 | 23.52 | $23.25 | 2000 |
| 2024-12-18 | 23.55 | $23.25 | 1800 |
| 2024-12-17 | 23.58 | $23.20 | 12900 |
| 2024-12-16 | 23.62 | $23.57 | 16231 |
| 2024-12-13 | 23.62 | $23.50 | 11819 |
| 2024-12-12 | 23.64 | $23.74 | 9033 |
| 2024-12-11 | 23.63 | $23.50 | 8236 |
| 2024-12-10 | 23.64 | $23.13 | 8307 |
| 2024-12-09 | 23.69 | $23.35 | 1400 |
| 2024-12-06 | 23.73 | $23.75 | 1900 |
| 2024-12-05 | 23.73 | $23.80 | 4200 |
| 2024-12-04 | 23.72 | $24.00 | 1818 |
| 2024-12-03 | 23.69 | $23.95 | 1300 |
| 2024-12-02 | 23.66 | $24.25 | 2900 |
| 2024-11-29 | 23.60 | $24.00 | 1447 |
| 2024-11-27 | 23.56 | $24.08 | 4800 |
| 2024-11-26 | 23.50 | $23.84 | 6234 |
| 2024-11-25 | 23.47 | $23.85 | 4300 |
| 2024-11-22 | 23.43 | $23.77 | 1900 |
| 2024-11-21 | 23.39 | $23.89 | 5300 |
| 2024-11-20 | 23.34 | $23.67 | 8500 |
| 2024-11-19 | 23.30 | $23.88 | 7522 |
| 2024-11-18 | 23.24 | $23.49 | 6200 |
| 2024-11-15 | 23.21 | $23.65 | 905 |
| 2024-11-14 | 23.17 | $23.73 | 2000 |
| 2024-11-13 | 23.11 | $23.76 | 12725 |
| 2024-11-12 | 23.04 | $23.46 | 1816 |
| 2024-11-11 | 23.00 | $23.36 | 1100 |
| 2024-11-08 | 22.96 | $23.26 | 2502 |
| 2024-11-07 | 22.93 | $23.39 | 4907 |
| 2024-11-06 | 22.88 | $22.97 | 15809 |
| 2024-11-05 | 22.87 | $22.93 | 1707 |
| 2024-11-04 | 22.86 | $22.99 | 1300 |
| 2024-11-01 | 22.85 | $23.00 | 6400 |
| 2024-10-31 | 22.83 | $22.90 | 2834 |
| 2024-10-30 | 22.83 | $22.89 | 5731 |
| 2024-10-29 | 22.82 | $22.81 | 10927 |
| 2024-10-28 | 22.82 | $22.87 | 15700 |
| 2024-10-25 | 22.82 | $22.92 | 1500 |
| 2024-10-24 | 22.80 | $22.94 | 1500 |
| 2024-10-23 | 22.79 | $22.66 | 2932 |
| 2024-10-22 | 22.80 | $22.76 | 3229 |
| 2024-10-21 | 22.81 | $22.68 | 6000 |
| 2024-10-18 | 22.82 | $22.87 | 3538 |
| 2024-10-17 | 22.82 | $22.90 | 5645 |
| 2024-10-16 | 22.81 | $22.92 | 6137 |
| 2024-10-15 | 22.80 | $22.75 | 3600 |
| 2024-10-14 | 22.80 | $22.75 | 1723 |
| 2024-10-11 | 22.81 | $22.85 | 1910 |
| 2024-10-10 | 22.80 | $22.79 | 1007 |
| 2024-10-09 | 22.80 | $22.74 | 7736 |
| 2024-10-08 | 22.81 | $22.66 | 5138 |
| 2024-10-07 | 22.82 | $22.70 | 700 |
| 2024-10-04 | 22.84 | $22.86 | 607 |
| 2024-10-03 | 22.84 | $22.68 | 4500 |
| 2024-10-02 | 22.85 | $22.80 | 4320 |
| 2024-10-01 | 22.86 | $22.84 | 4100 |
| 2024-09-30 | 22.86 | $22.75 | 9746 |
| 2024-09-27 | 22.87 | $22.80 | 6600 |
| 2024-09-26 | 22.88 | $23.00 | 4628 |
| 2024-09-25 | 22.87 | $23.00 | 4700 |
| 2024-09-24 | 22.85 | $22.90 | 6408 |
| 2024-09-23 | 22.85 | $22.90 | 3510 |
| 2024-09-20 | 22.84 | $22.97 | 5100 |
| 2024-09-19 | 22.83 | $22.88 | 6920 |
| 2024-09-18 | 22.82 | $22.80 | 7207 |
| 2024-09-17 | 22.82 | $22.75 | 3935 |
| 2024-09-16 | 22.83 | $22.87 | 4900 |
| 2024-09-13 | 22.83 | $22.70 | 7000 |
| 2024-09-12 | 22.84 | $22.93 | 3734 |
| 2024-09-11 | 22.83 | $22.94 | 500 |
| 2024-09-10 | 22.82 | $22.94 | 1116 |
| 2024-09-09 | 22.81 | $22.77 | 644 |
| 2024-09-06 | 22.81 | $22.56 | 2300 |
| 2024-09-05 | 22.84 | $22.78 | 4900 |
| 2024-09-04 | 22.84 | $22.72 | 3300 |
| 2024-09-03 | 22.86 | $22.65 | 2812 |
| 2024-08-30 | 22.88 | $22.56 | 6510 |
| 2024-08-29 | 22.91 | $23.02 | 4800 |
| 2024-08-28 | 22.90 | $22.80 | 11300 |
| 2024-08-27 | 22.91 | $23.00 | 1900 |
| 2024-08-26 | 22.90 | $23.25 | 2500 |
| 2024-08-23 | 22.87 | $22.89 | 2200 |
| 2024-08-22 | 22.87 | $22.73 | 2300 |
| 2024-08-21 | 22.88 | $22.70 | 10210 |
| 2024-08-20 | 22.90 | $22.94 | 5832 |
| 2024-08-19 | 22.89 | $22.75 | 12237 |
| 2024-08-16 | 22.91 | $22.81 | 4300 |
| 2024-08-15 | 22.92 | $22.90 | 11700 |
| 2024-08-14 | 22.92 | $23.00 | 15300 |
| 2024-08-13 | 22.91 | $22.98 | 7100 |
| 2024-08-12 | 22.91 | $22.80 | 3300 |
| 2024-08-09 | 22.92 | $23.03 | 2100 |
| 2024-08-08 | 22.91 | $23.02 | 4240 |
| 2024-08-07 | 22.89 | $22.97 | 7900 |
| 2024-08-06 | 22.89 | $23.24 | 2938 |
| 2024-08-05 | 22.85 | $22.69 | 1200 |
| 2024-08-02 | 22.86 | $22.70 | 3900 |
| 2024-08-01 | 22.88 | $22.27 | 1403 |
| 2024-07-31 | 22.95 | $23.24 | 3525 |
| 2024-07-30 | 22.92 | $23.00 | 5000 |
| 2024-07-29 | 22.91 | $22.94 | 6900 |
| 2024-07-26 | 22.90 | $22.97 | 2200 |
| 2024-07-25 | 22.90 | $22.63 | 4800 |
| 2024-07-24 | 22.92 | $22.22 | 13633 |
| 2024-07-23 | 23.00 | $23.01 | 7542 |
| 2024-07-22 | 23.00 | $23.28 | 2500 |
| 2024-07-19 | 22.97 | $23.20 | 506 |
| 2024-07-18 | 22.94 | $23.20 | 1007 |
| 2024-07-17 | 22.91 | $23.20 | 2409 |
| 2024-07-16 | 22.88 | $23.11 | 8109 |
| 2024-07-15 | 22.86 | $22.94 | 2300 |
| 2024-07-12 | 22.85 | $22.66 | 6300 |
| 2024-07-11 | 22.87 | $22.25 | 3003 |
| 2024-07-10 | 22.94 | $22.37 | 9220 |
| 2024-07-09 | 23.00 | $23.11 | 1729 |
| 2024-07-08 | 22.99 | $23.25 | 4400 |
| 2024-07-05 | 22.96 | $23.50 | 743 |
| 2024-07-03 | 22.90 | $23.41 | 6917 |
| 2024-07-02 | 22.85 | $23.20 | 2544 |
| 2024-07-01 | 22.81 | $22.99 | 1847 |
| 2024-06-28 | 22.79 | $23.13 | 700 |
| 2024-06-27 | 22.76 | $23.35 | 9343 |
| 2024-06-26 | 22.69 | $23.20 | 4430 |
| 2024-06-25 | 22.64 | $23.20 | 2828 |
| 2024-06-24 | 22.58 | $22.83 | 900 |
| 2024-06-21 | 22.55 | $23.27 | 2442 |
| 2024-06-20 | 22.48 | $23.06 | 2900 |
| 2024-06-18 | 22.42 | $22.61 | 3300 |
| 2024-06-17 | 22.40 | $22.60 | 5100 |
| 2024-06-14 | 22.38 | $22.51 | 4400 |
| 2024-06-13 | 22.36 | $22.78 | 538 |
| 2024-06-12 | 22.32 | $22.25 | 6200 |
| 2024-06-11 | 22.33 | $22.35 | 1240 |
| 2024-06-10 | 22.32 | $22.30 | 1100 |
| 2024-06-07 | 22.33 | $22.14 | 1500 |
| 2024-06-06 | 22.35 | $22.14 | 1100 |
| 2024-06-05 | 22.37 | $22.11 | 2447 |
| 2024-06-04 | 22.39 | $21.74 | 2320 |
| 2024-06-03 | 22.46 | $21.96 | 2500 |
| 2024-05-31 | 22.52 | $22.01 | 2600 |
| 2024-05-30 | 22.57 | $22.38 | 3600 |
| 2024-05-29 | 22.59 | $22.30 | 1126 |
| 2024-05-28 | 22.62 | $22.31 | 8300 |
| 2024-05-24 | 22.65 | $22.32 | 1200 |
| 2024-05-23 | 22.69 | $22.19 | 948 |
| 2024-05-22 | 22.74 | $22.10 | 4100 |
| 2024-05-21 | 22.81 | $22.16 | 7045 |
| 2024-05-20 | 22.87 | $22.36 | 4700 |
| 2024-05-17 | 22.93 | $22.80 | 4600 |
| 2024-05-16 | 22.94 | $22.82 | 7000 |
| 2024-05-15 | 22.96 | $23.27 | 3216 |
| 2024-05-14 | 22.92 | $23.38 | 3218 |
| 2024-05-13 | 22.87 | $23.45 | 4034 |
| 2024-05-10 | 22.81 | $23.40 | 941 |
| 2024-05-09 | 22.75 | $22.95 | 3000 |
| 2024-05-08 | 22.73 | $22.75 | 5600 |
| 2024-05-07 | 22.73 | $22.72 | 6100 |
| 2024-05-06 | 22.73 | $23.00 | 2900 |
| 2024-05-03 | 22.70 | $22.54 | 1600 |
| 2024-05-02 | 22.72 | $22.79 | — |
| 2024-05-01 | 22.71 | $22.79 | 2400 |
| 2024-04-30 | 22.70 | $22.17 | 2241 |
| 2024-04-29 | 22.76 | $22.33 | 1447 |
| 2024-04-26 | 22.80 | $22.21 | 5900 |
| 2024-04-25 | 22.87 | $22.46 | 1100 |
| 2024-04-24 | 22.91 | $22.01 | 5600 |
| 2024-04-23 | 23.00 | $22.22 | 4906 |
| 2024-04-22 | 23.08 | $22.77 | 5401 |
| 2024-04-19 | 23.12 | $22.54 | — |
| 2024-04-18 | 23.18 | $22.54 | 7701 |
| 2024-04-17 | 23.25 | $22.78 | 2816 |
| 2024-04-16 | 23.30 | $22.65 | 2921 |
| 2024-04-15 | 23.36 | $22.70 | 4030 |
| 2024-04-12 | 23.43 | $23.17 | 741 |
| 2024-04-11 | 23.46 | $23.30 | 600 |
| 2024-04-10 | 23.48 | $23.25 | 13700 |
| 2024-04-09 | 23.50 | $23.62 | 2831 |
| 2024-04-08 | 23.49 | $23.66 | 6129 |
| 2024-04-05 | 23.47 | $23.42 | 1019 |
| 2024-04-04 | 23.48 | $23.58 | 8600 |
| 2024-04-03 | 23.47 | $23.43 | 4909 |
| 2024-04-02 | 23.47 | $23.41 | 6200 |
| 2024-04-01 | 23.48 | $23.51 | 3634 |
| 2024-03-28 | 23.47 | $23.70 | 13246 |
| 2024-03-27 | 23.45 | $23.50 | 8438 |
| 2024-03-26 | 23.44 | $23.66 | 20010 |
| 2024-03-25 | 23.42 | $23.57 | 3900 |
| 2024-03-22 | 23.40 | $23.71 | 5300 |
| 2024-03-21 | 23.37 | $24.01 | 11708 |
| 2024-03-20 | 23.30 | $24.09 | 15000 |
| 2024-03-19 | 23.22 | $24.33 | 15716 |
| 2024-03-18 | 23.10 | $24.28 | 138500 |
| 2024-03-15 | 22.98 | $24.69 | 83600 |
| 2024-03-14 | 22.80 | $24.43 | 115943 |
| 2024-03-13 | 22.63 | $24.24 | 112300 |
| 2024-03-12 | 22.46 | $23.69 | 42716 |
| 2024-03-11 | 22.33 | $22.99 | 95400 |
| 2024-03-08 | 22.26 | $22.33 | 7521 |
| 2024-03-07 | 22.25 | $22.32 | 5000 |
| 2024-03-06 | 22.25 | $22.36 | 8311 |
| 2024-03-05 | 22.23 | $22.35 | 3601 |
| 2024-03-04 | 22.22 | $22.42 | 3800 |
| 2024-03-01 | 22.20 | $22.60 | 4827 |
| 2024-02-29 | 22.16 | $22.45 | 6620 |
| 2024-02-28 | 22.13 | $22.57 | 19608 |
| 2024-02-27 | 22.08 | $22.31 | 7400 |
| 2024-02-26 | 22.06 | $22.25 | 5406 |
| 2024-02-23 | 22.04 | $22.16 | 2806 |
| 2024-02-22 | 22.02 | $22.20 | 2900 |
| 2024-02-21 | 22.01 | $21.95 | 4713 |
| 2024-02-20 | 22.01 | $21.98 | 1800 |
| 2024-02-16 | 22.01 | $21.71 | 4214 |
| 2024-02-15 | 22.05 | $21.90 | 4816 |
| 2024-02-14 | 22.06 | $21.82 | 5600 |
| 2024-02-13 | 22.09 | $21.66 | 3903 |
| 2024-02-12 | 22.13 | $21.95 | 3408 |
| 2024-02-09 | 22.15 | $21.89 | 3000 |
| 2024-02-08 | 22.18 | $21.80 | 6200 |
| 2024-02-07 | 22.22 | $21.88 | 5200 |
| 2024-02-06 | 22.25 | $21.83 | 5232 |
| 2024-02-05 | 22.30 | $21.94 | 6100 |
| 2024-02-02 | 22.34 | $22.00 | 5502 |
| 2024-02-01 | 22.37 | $22.22 | 10612 |
| 2024-01-31 | 22.39 | $21.63 | 11200 |
| 2024-01-30 | 22.47 | $21.95 | 3313 |
| 2024-01-29 | 22.52 | $21.88 | 3400 |
| 2024-01-26 | 22.59 | $21.76 | 35135 |
| 2024-01-25 | 22.68 | $22.22 | 11849 |
| 2024-01-24 | 22.73 | $22.65 | 40700 |
| 2024-01-23 | 22.73 | $22.89 | 1800 |
| 2024-01-22 | 22.72 | $22.90 | 5236 |
| 2024-01-19 | 22.70 | $22.80 | 9500 |
| 2024-01-18 | 22.69 | $22.87 | 1447 |
| 2024-01-17 | 22.67 | $22.80 | 2800 |
| 2024-01-16 | 22.65 | $22.70 | 3019 |
| 2024-01-12 | 22.65 | $22.92 | 3812 |
| 2024-01-11 | 22.62 | $22.88 | 3100 |
| 2024-01-10 | 22.59 | $22.65 | 3424 |
| 2024-01-09 | 22.59 | $22.88 | 1619 |
| 2024-01-08 | 22.56 | $22.94 | 5148 |
| 2024-01-05 | 22.52 | $22.73 | 500 |
| 2024-01-04 | 22.49 | $22.66 | 1341 |
| 2024-01-03 | 22.48 | $22.79 | 5300 |
| 2024-01-02 | 22.44 | $22.75 | 1032 |
| 2023-12-29 | 22.41 | $22.78 | 4835 |
| 2023-12-28 | 22.37 | $22.71 | 4000 |
| 2023-12-27 | 22.34 | $22.84 | 2100 |
| 2023-12-26 | 22.29 | $22.95 | 8530 |
| 2023-12-22 | 22.22 | $23.00 | 800 |
| 2023-12-21 | 22.13 | $23.20 | 13700 |
| 2023-12-20 | 22.02 | $22.95 | 3306 |
| 2023-12-19 | 21.92 | $23.10 | 7112 |
| 2023-12-18 | 21.80 | $23.24 | 6000 |
| 2023-12-15 | 21.65 | $23.43 | 6513 |
| 2023-12-14 | 21.46 | $23.18 | 15100 |
| 2023-12-13 | 21.28 | $22.18 | 5100 |
| 2023-12-12 | 21.18 | $21.86 | 7600 |
| 2023-12-11 | 21.11 | $21.80 | 3400 |
| 2023-12-08 | 21.04 | $22.07 | 6142 |
| 2023-12-07 | 20.93 | $21.99 | 17200 |
| 2023-12-06 | 20.82 | $21.45 | 16200 |
| 2023-12-05 | 20.75 | $21.02 | 7132 |
| 2023-12-04 | 20.73 | $20.88 | 3200 |
| 2023-12-01 | 20.71 | $20.82 | 1400 |
| 2023-11-30 | 20.70 | $20.90 | 9000 |
| 2023-11-29 | 20.68 | $21.15 | 5709 |
| 2023-11-28 | 20.63 | $20.80 | 7800 |
| 2023-11-27 | 20.61 | $20.92 | 3606 |
| 2023-11-24 | 20.58 | $20.40 | 1808 |
| 2023-11-22 | 20.60 | $20.49 | 2403 |
| 2023-11-21 | 20.61 | $20.31 | 4633 |
| 2023-11-20 | 20.64 | $20.38 | 12812 |
| 2023-11-17 | 20.67 | $20.58 | 7332 |
| 2023-11-16 | 20.67 | $20.91 | 3125 |
| 2023-11-15 | 20.65 | $21.03 | 4217 |
| 2023-11-14 | 20.61 | $20.77 | 705 |
| 2023-11-13 | 20.59 | $20.45 | 7600 |
| 2023-11-10 | 20.61 | $20.90 | 5701 |
| 2023-11-09 | 20.58 | $21.02 | 6700 |
| 2023-11-08 | 20.53 | $21.17 | 8119 |
| 2023-11-07 | 20.46 | $21.09 | 11400 |
| 2023-11-06 | 20.40 | $21.20 | 5029 |
| 2023-11-03 | 20.31 | $21.00 | 4500 |
| 2023-11-02 | 20.24 | $20.90 | 4100 |
| 2023-11-01 | 20.17 | $20.55 | 11900 |
| 2023-10-31 | 20.13 | $20.76 | 8715 |
| 2023-10-30 | 20.07 | $20.07 | 8522 |
| 2023-10-27 | 20.07 | $20.11 | 5315 |
| 2023-10-26 | 20.06 | $20.41 | 5500 |
| 2023-10-25 | 20.02 | $20.58 | 28100 |
| 2023-10-24 | 19.96 | $20.63 | 14518 |
| 2023-10-23 | 19.89 | $20.35 | 1800 |
| 2023-10-20 | 19.85 | $20.50 | 1219 |
| 2023-10-19 | 19.78 | $20.61 | 17200 |
| 2023-10-18 | 19.69 | $20.22 | 8400 |
| 2023-10-17 | 19.64 | $20.36 | 5300 |
| 2023-10-16 | 19.56 | $19.85 | 3200 |
| 2023-10-13 | 19.53 | $19.66 | 3738 |
| 2023-10-12 | 19.51 | $19.27 | 3622 |
| 2023-10-11 | 19.54 | $19.14 | 4110 |
| 2023-10-10 | 19.58 | $19.07 | 1200 |
| 2023-10-09 | 19.64 | $19.01 | 3401 |
| 2023-10-06 | 19.70 | $19.12 | 1500 |
| 2023-10-05 | 19.76 | $19.30 | 3508 |
| 2023-10-04 | 19.81 | $18.93 | 2600 |
| 2023-10-03 | 19.90 | $18.99 | 3600 |
| 2023-10-02 | 20.00 | $19.62 | 1420 |
| 2023-09-29 | 20.04 | $19.30 | 3200 |
| 2023-09-28 | 20.12 | $19.15 | 900 |
| 2023-09-27 | 20.22 | $19.39 | 6900 |
| 2023-09-26 | 20.31 | $19.61 | 3133 |
| 2023-09-25 | 20.38 | $19.53 | 1100 |
| 2023-09-22 | 20.47 | $19.61 | 3700 |
| 2023-09-21 | 20.56 | $19.82 | 1900 |
| 2023-09-20 | 20.64 | $20.00 | 5900 |
| 2023-09-19 | 20.71 | $20.26 | 2500 |
| 2023-09-18 | 20.75 | $19.74 | 8720 |
| 2023-09-15 | 20.86 | $20.11 | 8236 |
| 2023-09-14 | 20.94 | $20.35 | 3844 |
| 2023-09-13 | 21.00 | $20.47 | 4935 |
| 2023-09-12 | 21.06 | $20.30 | 5536 |
| 2023-09-11 | 21.14 | $20.40 | 7206 |
| 2023-09-08 | 21.22 | $20.74 | 800 |
| 2023-09-07 | 21.27 | $20.70 | 3900 |
| 2023-09-06 | 21.33 | $21.09 | 1625 |
| 2023-09-05 | 21.35 | $21.12 | 1400 |
| 2023-09-01 | 21.37 | $21.17 | 7923 |
| 2023-08-31 | 21.40 | $21.10 | 2600 |
| 2023-08-30 | 21.43 | $21.60 | 5001 |
| 2023-08-29 | 21.41 | $21.55 | 3105 |
| 2023-08-28 | 21.39 | $21.51 | 3000 |
| 2023-08-25 | 21.38 | $21.50 | 840 |
| 2023-08-24 | 21.37 | $21.42 | 7218 |
| 2023-08-23 | 21.36 | $21.46 | 7400 |
| 2023-08-22 | 21.35 | $21.29 | 4000 |
| 2023-08-21 | 21.36 | $21.30 | 3700 |
| 2023-08-18 | 21.37 | $21.22 | 9100 |
| 2023-08-17 | 21.38 | $21.47 | 3900 |
| 2023-08-16 | 21.37 | $21.23 | 8239 |
| 2023-08-15 | 21.39 | $21.23 | 5910 |
| 2023-08-14 | 21.40 | $21.35 | 4100 |
| 2023-08-11 | 21.41 | $21.60 | 1102 |
| 2023-08-10 | 21.39 | $21.55 | 3215 |
| 2023-08-09 | 21.37 | $21.34 | 2900 |
| 2023-08-08 | 21.38 | $21.89 | 6919 |
| 2023-08-07 | 21.32 | $21.39 | 547 |
| 2023-08-04 | 21.31 | $21.55 | 1918 |
| 2023-08-03 | 21.29 | $21.35 | 727 |
| 2023-08-02 | 21.28 | $21.31 | 1000 |
| 2023-08-01 | 21.28 | $21.50 | 5119 |
| 2023-07-31 | 21.26 | $21.38 | 3800 |
| 2023-07-28 | 21.24 | $21.47 | 1315 |
| 2023-07-27 | 21.22 | $21.40 | 5300 |
| 2023-07-26 | 21.20 | $21.73 | 4222 |
| 2023-07-25 | 21.15 | $21.51 | 5700 |
| 2023-07-24 | 21.11 | $21.51 | 5329 |
| 2023-07-21 | 21.07 | $21.65 | 2640 |
| 2023-07-20 | 21.00 | $21.58 | 7442 |
| 2023-07-19 | 20.94 | $21.64 | 4638 |
| 2023-07-18 | 20.87 | $21.36 | 11320 |
| 2023-07-17 | 20.82 | $21.37 | 4707 |
| 2023-07-14 | 20.76 | $21.81 | 12500 |
| 2023-07-13 | 20.65 | $21.97 | 2424 |
| 2023-07-12 | 20.51 | $21.19 | 5900 |
| 2023-07-11 | 20.44 | $21.00 | 6400 |
| 2023-07-10 | 20.38 | $20.81 | 408 |
| 2023-07-07 | 20.34 | $20.70 | 3644 |
| 2023-07-06 | 20.30 | $20.71 | 7910 |
| 2023-07-05 | 20.25 | $20.85 | 3604 |
| 2023-07-03 | 20.19 | $20.87 | 11700 |
| 2023-06-30 | 20.12 | $20.84 | 9200 |
| 2023-06-29 | 20.04 | $20.80 | 8400 |
| 2023-06-28 | 19.96 | $20.65 | 1200 |
| 2023-06-27 | 19.89 | $20.55 | 15015 |
| 2023-06-26 | 19.82 | $20.55 | 6520 |
| 2023-06-23 | 19.75 | $20.24 | 5205 |
| 2023-06-22 | 19.69 | $20.26 | 8322 |
| 2023-06-21 | 19.64 | $20.64 | 18000 |
| 2023-06-20 | 19.53 | $20.80 | 9810 |
| 2023-06-16 | 19.40 | $20.74 | 7400 |
| 2023-06-15 | 19.25 | $20.61 | 7300 |
| 2023-06-14 | 19.11 | $20.45 | 16417 |
| 2023-06-13 | 18.97 | $19.99 | 6400 |
| 2023-06-12 | 18.86 | $19.66 | 6014 |
| 2023-06-09 | 18.78 | $19.79 | 8100 |
| 2023-06-08 | 18.67 | $19.63 | 400 |
| 2023-06-07 | 18.57 | $19.75 | 4100 |
| 2023-06-06 | 18.45 | $19.59 | 11700 |
| 2023-06-05 | 18.33 | $18.92 | 1900 |
| 2023-06-02 | 18.27 | $18.84 | 2300 |
| 2023-06-01 | 18.21 | $18.93 | 4500 |
| 2023-05-31 | 18.13 | $18.97 | 9908 |
| 2023-05-30 | 18.04 | $19.40 | 8136 |
| 2023-05-26 | 17.90 | $18.68 | 13416 |
| 2023-05-25 | 17.82 | $18.30 | 10722 |
| 2023-05-24 | 17.76 | $18.73 | 6412 |
| 2023-05-23 | 17.66 | $19.06 | 4600 |
| 2023-05-22 | 17.52 | $18.37 | 3900 |
| 2023-05-19 | 17.43 | $17.85 | 4133 |
| 2023-05-18 | 17.38 | $17.77 | 29400 |
| 2023-05-17 | 17.34 | $17.26 | 7900 |
| 2023-05-16 | 17.35 | $17.58 | 9000 |
| 2023-05-15 | 17.32 | $17.72 | 1629 |
| 2023-05-12 | 17.28 | $17.12 | 2300 |
| 2023-05-11 | 17.30 | $16.90 | 3200 |
| 2023-05-10 | 17.34 | $17.11 | 1200 |
| 2023-05-09 | 17.37 | $17.25 | 9100 |
| 2023-05-08 | 17.38 | $17.98 | 7700 |
| 2023-05-05 | 17.32 | $17.19 | 3645 |
| 2023-05-04 | 17.33 | $16.38 | 6400 |
| 2023-05-03 | 17.43 | $17.41 | 10005 |
| 2023-05-02 | 17.43 | $16.75 | 5100 |
| 2023-05-01 | 17.50 | $17.50 | 4900 |
| 2023-04-28 | 17.50 | $17.20 | 4600 |
| 2023-04-27 | 17.53 | $17.35 | 1616 |
| 2023-04-26 | 17.55 | $17.30 | 3000 |
| 2023-04-25 | 17.58 | $17.16 | 3329 |
| 2023-04-24 | 17.62 | $17.26 | 2243 |
| 2023-04-21 | 17.66 | $17.27 | 5710 |
| 2023-04-20 | 17.70 | $17.27 | 4932 |
| 2023-04-19 | 17.75 | $17.50 | 10100 |
| 2023-04-18 | 17.77 | $17.36 | 6400 |
| 2023-04-17 | 17.82 | $17.70 | 4500 |
| 2023-04-14 | 17.83 | $17.05 | 11610 |
| 2023-04-13 | 17.91 | $17.90 | 1533 |
| 2023-04-12 | 17.91 | $17.93 | 9931 |
| 2023-04-11 | 17.91 | $17.61 | 8900 |
| 2023-04-10 | 17.94 | $18.10 | 4800 |
| 2023-04-06 | 17.93 | $18.32 | 11000 |
| 2023-04-05 | 17.89 | $18.07 | 3332 |
| 2023-04-04 | 17.87 | $18.06 | 5500 |
| 2023-04-03 | 17.85 | $17.58 | 1533 |
| 2023-03-31 | 17.88 | $17.82 | 13700 |
| 2023-03-30 | 17.88 | $17.57 | 7600 |
| 2023-03-29 | 17.92 | $17.17 | 3000 |
| 2023-03-28 | 17.99 | $16.99 | 8200 |
| 2023-03-27 | 18.10 | $17.22 | 9703 |
| 2023-03-24 | 18.19 | $16.29 | 2700 |
| 2023-03-23 | 18.39 | $16.36 | 19600 |
| 2023-03-22 | 18.61 | $17.00 | 2000 |
| 2023-03-21 | 18.77 | $16.81 | 22500 |
| 2023-03-20 | 18.98 | $16.21 | 9900 |
| 2023-03-17 | 19.27 | $15.95 | 26400 |
| 2023-03-16 | 19.62 | $17.58 | 23700 |
| 2023-03-15 | 19.84 | $16.96 | 40523 |
| 2023-03-14 | 20.14 | $19.45 | 838 |
| 2023-03-13 | 20.21 | $18.93 | 8211 |
| 2023-03-10 | 20.35 | $19.85 | 4500 |
| 2023-03-09 | 20.40 | $20.20 | 18144 |
| 2023-03-08 | 20.42 | $20.35 | 3612 |
| 2023-03-07 | 20.43 | $20.17 | 2900 |
| 2023-03-06 | 20.46 | $20.14 | 2524 |
| 2023-03-03 | 20.49 | $20.15 | 6602 |
| 2023-03-02 | 20.53 | $19.81 | 11643 |
| 2023-03-01 | 20.60 | $20.15 | 4300 |
| 2023-02-28 | 20.65 | $20.39 | 2711 |
| 2023-02-27 | 20.68 | $20.43 | 4100 |
| 2023-02-24 | 20.70 | $20.20 | 11407 |
| 2023-02-23 | 20.76 | $20.73 | 15400 |
| 2023-02-22 | 20.76 | $20.65 | 6800 |
| 2023-02-21 | 20.77 | $20.42 | 4044 |
| 2023-02-17 | 20.81 | $20.51 | 8713 |
| 2023-02-16 | 20.84 | $20.91 | 4000 |
| 2023-02-15 | 20.83 | $21.05 | 5041 |
| 2023-02-14 | 20.81 | $21.00 | 3506 |
| 2023-02-13 | 20.79 | $21.05 | 13608 |
| 2023-02-10 | 20.76 | $20.84 | 3400 |
| 2023-02-09 | 20.75 | $20.62 | 1539 |
| 2023-02-08 | 20.76 | $20.59 | 1800 |
| 2023-02-07 | 20.78 | $20.59 | 10200 |
| 2023-02-06 | 20.80 | $20.88 | 7234 |
| 2023-02-03 | 20.80 | $21.06 | 22800 |
| 2023-02-02 | 20.77 | $21.33 | 6037 |
| 2023-02-01 | 20.71 | $21.30 | 5200 |
| 2023-01-31 | 20.65 | $21.28 | 3101 |
| 2023-01-30 | 20.58 | $21.20 | 7100 |
| 2023-01-27 | 20.51 | $21.25 | 9313 |
| 2023-01-26 | 20.44 | $21.35 | 2548 |
| 2023-01-25 | 20.34 | $21.33 | 4500 |
| 2023-01-24 | 20.24 | $21.38 | 8800 |
| 2023-01-23 | 20.12 | $21.40 | 11300 |
| 2023-01-20 | 19.98 | $21.36 | 8129 |
| 2023-01-19 | 19.84 | $21.23 | 8027 |
| 2023-01-18 | 19.69 | $21.50 | 4900 |
| 2023-01-17 | 19.50 | $21.30 | 1435 |
| 2023-01-13 | 19.31 | $21.48 | 7900 |
| 2023-01-12 | 19.08 | $21.03 | 10716 |
| 2023-01-11 | 18.88 | $20.20 | 18600 |
| 2023-01-10 | 18.74 | $19.65 | 7548 |
| 2023-01-09 | 18.64 | $19.29 | 6621 |
| 2023-01-06 | 18.57 | $19.03 | 8000 |
| 2023-01-05 | 18.52 | $18.53 | 3000 |
| 2023-01-04 | 18.52 | $18.08 | 9400 |
| 2023-01-03 | 18.57 | $17.77 | 1900 |
| 2022-12-30 | 18.65 | $17.49 | 14000 |
| 2022-12-29 | 18.78 | $17.70 | 12700 |
| 2022-12-28 | 18.89 | $17.46 | 6031 |
| 2022-12-27 | 19.04 | $17.86 | 15200 |
| 2022-12-23 | 19.16 | $17.47 | 19400 |
| 2022-12-22 | 19.34 | $16.80 | 22005 |
| 2022-12-21 | 19.61 | $17.07 | 23404 |
| 2022-12-20 | 19.88 | $17.23 | 21513 |
| 2022-12-19 | 20.16 | $17.71 | 31548 |
| 2022-12-16 | 20.41 | $18.50 | 21805 |
| 2022-12-15 | 20.61 | $19.14 | 10928 |
| 2022-12-14 | 20.77 | $19.15 | 3042 |
| 2022-12-13 | 20.94 | $19.45 | 15719 |
| 2022-12-12 | 21.10 | $19.71 | 4407 |
| 2022-12-09 | 21.24 | $19.45 | 27100 |
| 2022-12-08 | 21.43 | $20.87 | 4239 |
| 2022-12-07 | 21.49 | $21.00 | 6211 |
| 2022-12-06 | 21.54 | $21.32 | 2530 |
| 2022-12-05 | 21.57 | $21.31 | 5200 |
| 2022-12-02 | 21.59 | $21.12 | 1400 |
| 2022-12-01 | 21.64 | $21.27 | 9317 |
| 2022-11-30 | 21.68 | $21.50 | 3833 |
| 2022-11-29 | 21.70 | $22.00 | 6200 |
| 2022-11-28 | 21.67 | $22.06 | 2400 |
| 2022-11-25 | 21.63 | $22.14 | 3026 |
| 2022-11-23 | 21.58 | $22.08 | 3535 |
| 2022-11-22 | 21.52 | $22.29 | 12100 |
| 2022-11-21 | 21.44 | $22.42 | 1426 |
| 2022-11-18 | 21.34 | $22.08 | 14600 |
| 2022-11-17 | 21.26 | $22.40 | 3300 |
| 2022-11-16 | 21.14 | $22.31 | 1800 |
| 2022-11-15 | 21.02 | $22.27 | 1800 |
| 2022-11-14 | 20.89 | $22.00 | 3200 |
| 2022-11-11 | 20.77 | $21.67 | 2419 |
| 2022-11-10 | 20.68 | $21.26 | 3833 |
| 2022-11-09 | 20.61 | $21.17 | 9401 |
| 2022-11-08 | 20.56 | $20.75 | 1817 |
| 2022-11-07 | 20.54 | $20.80 | 3507 |
| 2022-11-04 | 20.51 | $20.49 | 2633 |
| 2022-11-03 | 20.51 | $20.60 | 2300 |
| 2022-11-02 | 20.50 | $20.85 | 2038 |
| 2022-11-01 | 20.46 | $20.55 | 3500 |
| 2022-10-31 | 20.45 | $20.99 | 3100 |
| 2022-10-28 | 20.40 | $20.50 | 3700 |
| 2022-10-27 | 20.39 | $20.12 | 7700 |
| 2022-10-26 | 20.42 | $20.50 | 5311 |
| 2022-10-25 | 20.41 | $20.49 | 14003 |
| 2022-10-24 | 20.40 | $19.30 | 9923 |
| 2022-10-21 | 20.51 | $19.20 | 10942 |
| 2022-10-20 | 20.65 | $20.00 | 3008 |
| 2022-10-19 | 20.72 | $20.41 | 1239 |
| 2022-10-18 | 20.75 | $20.18 | 3600 |
| 2022-10-17 | 20.81 | $20.28 | 5001 |
| 2022-10-14 | 20.87 | $20.43 | 500 |
| 2022-10-13 | 20.92 | $20.10 | 6900 |
| 2022-10-12 | 21.00 | $20.73 | 4200 |
| 2022-10-11 | 21.03 | $19.92 | 6309 |
| 2022-10-10 | 21.15 | $20.00 | 16200 |
| 2022-10-07 | 21.27 | $21.03 | 1627 |
| 2022-10-06 | 21.29 | $21.44 | 1200 |
| 2022-10-05 | 21.28 | $21.20 | 3045 |
| 2022-10-04 | 21.28 | $20.73 | 10719 |
| 2022-10-03 | 21.34 | $20.23 | 3700 |
| 2022-09-30 | 21.46 | $20.13 | 3639 |
| 2022-09-29 | 21.60 | $19.75 | 5200 |
| 2022-09-28 | 21.79 | $20.50 | 2500 |
| 2022-09-27 | 21.93 | $19.95 | 19143 |
| 2022-09-26 | 22.14 | $19.72 | 17600 |
| 2022-09-23 | 22.39 | $21.19 | 9948 |
| 2022-09-22 | 22.52 | $22.01 | 6836 |
| 2022-09-21 | 22.57 | $22.25 | 7505 |
| 2022-09-20 | 22.61 | $22.25 | 4900 |
| 2022-09-19 | 22.65 | $22.33 | 2900 |
| 2022-09-16 | 22.68 | $22.16 | 6100 |
| 2022-09-15 | 22.73 | $22.29 | 3800 |
| 2022-09-14 | 22.78 | $22.28 | 948 |
| 2022-09-13 | 22.83 | $22.32 | 3521 |
| 2022-09-12 | 22.89 | $22.75 | 6939 |
| 2022-09-09 | 22.90 | $22.76 | 10300 |
| 2022-09-08 | 22.92 | $22.23 | 619 |
| 2022-09-07 | 22.99 | $22.33 | 4200 |
| 2022-09-06 | 23.06 | $22.23 | 2843 |
| 2022-09-02 | 23.15 | $22.15 | 15514 |
| 2022-09-01 | 23.25 | $22.22 | 18300 |
| 2022-08-31 | 23.36 | $22.51 | 12920 |
| 2022-08-30 | 23.45 | $23.34 | 2000 |
| 2022-08-29 | 23.46 | $23.43 | 7900 |
| 2022-08-26 | 23.46 | $23.49 | 3917 |
| 2022-08-25 | 23.46 | $23.39 | 5400 |
| 2022-08-24 | 23.47 | $23.22 | 3208 |
| 2022-08-23 | 23.49 | $23.18 | 9035 |
| 2022-08-22 | 23.53 | $23.40 | 3000 |
| 2022-08-19 | 23.54 | $23.37 | 13900 |
| 2022-08-18 | 23.56 | $23.50 | 14000 |
| 2022-08-17 | 23.56 | $23.23 | 21300 |
| 2022-08-16 | 23.60 | $23.52 | 10400 |
| 2022-08-15 | 23.61 | $23.40 | 20900 |
| 2022-08-12 | 23.63 | $23.58 | 7100 |
| 2022-08-11 | 23.64 | $23.45 | 17000 |
| 2022-08-10 | 23.65 | $23.79 | 12240 |
| 2022-08-09 | 23.64 | $23.60 | 12000 |
| 2022-08-08 | 23.64 | $24.14 | 2300 |
| 2022-08-05 | 23.59 | $24.25 | 6800 |
| 2022-08-04 | 23.52 | $24.15 | 3500 |
| 2022-08-03 | 23.46 | $24.07 | 3725 |
| 2022-08-02 | 23.39 | $23.76 | 1831 |
| 2022-08-01 | 23.35 | $23.77 | 5842 |
| 2022-07-29 | 23.31 | $23.75 | 12211 |
| 2022-07-28 | 23.26 | $23.35 | 6800 |
| 2022-07-27 | 23.25 | $23.32 | 7838 |
| 2022-07-26 | 23.25 | $22.89 | 12713 |
| 2022-07-25 | 23.29 | $23.41 | 1412 |
| 2022-07-22 | 23.27 | $23.38 | 2200 |
| 2022-07-21 | 23.26 | $23.30 | 6500 |
| 2022-07-20 | 23.26 | $23.46 | 5029 |
| 2022-07-19 | 23.24 | $23.40 | 4911 |
| 2022-07-18 | 23.22 | $23.43 | 2905 |
| 2022-07-15 | 23.20 | $23.29 | 500 |
| 2022-07-14 | 23.19 | $23.04 | 6000 |
| 2022-07-13 | 23.20 | $23.48 | 800 |
| 2022-07-12 | 23.17 | $23.34 | 2031 |
| 2022-07-11 | 23.15 | $23.28 | 725 |
| 2022-07-08 | 23.14 | $23.24 | 744 |
| 2022-07-07 | 23.13 | $23.10 | 7805 |
| 2022-07-06 | 23.13 | $23.00 | 11916 |
| 2022-07-05 | 23.15 | $23.00 | 5000 |
| 2022-07-01 | 23.16 | $22.80 | 947 |
| 2022-06-30 | 23.20 | $22.89 | 2100 |
| 2022-06-29 | 23.23 | $22.83 | 3336 |
| 2022-06-28 | 23.28 | $22.94 | 2606 |
| 2022-06-27 | 23.31 | $23.00 | 2200 |
| 2022-06-24 | 23.34 | $22.80 | 3548 |
| 2022-06-23 | 23.40 | $22.61 | 2732 |
| 2022-06-22 | 23.49 | $22.88 | 3000 |
| 2022-06-21 | 23.55 | $22.85 | 12010 |
| 2022-06-17 | 23.62 | $23.02 | 524 |
| 2022-06-16 | 23.69 | $23.09 | 4812 |
| 2022-06-15 | 23.75 | $22.85 | 4310 |
| 2022-06-14 | 23.84 | $22.78 | 6600 |
| 2022-06-13 | 23.95 | $23.26 | 2200 |
| 2022-06-10 | 24.03 | $23.73 | 4203 |
| 2022-06-09 | 24.06 | $23.75 | 10600 |
| 2022-06-08 | 24.09 | $24.18 | 2549 |
| 2022-06-07 | 24.08 | $24.15 | 2840 |
| 2022-06-06 | 24.08 | $24.07 | 4700 |
| 2022-06-03 | 24.08 | $24.15 | 2200 |
| 2022-06-02 | 24.07 | $24.20 | 6816 |
| 2022-06-01 | 24.05 | $23.84 | 8600 |
| 2022-05-31 | 24.08 | $23.74 | 5723 |
| 2022-05-27 | 24.11 | $24.26 | 6400 |
| 2022-05-26 | 24.10 | $23.92 | 15124 |
| 2022-05-25 | 24.12 | $23.77 | 20800 |
| 2022-05-24 | 24.15 | $23.89 | 14226 |
| 2022-05-23 | 24.18 | $23.81 | 9724 |
| 2022-05-20 | 24.22 | $24.17 | 6715 |
| 2022-05-19 | 24.22 | $24.28 | 12000 |
| 2022-05-18 | 24.22 | $24.30 | 12437 |
| 2022-05-17 | 24.21 | $24.14 | 11200 |
| 2022-05-16 | 24.22 | $23.89 | 6236 |
| 2022-05-13 | 24.25 | $23.79 | 10700 |
| 2022-05-12 | 24.30 | $23.42 | 7700 |
| 2022-05-11 | 24.39 | $23.50 | 25400 |
| 2022-05-10 | 24.49 | $24.04 | 1900 |
| 2022-05-09 | 24.53 | $23.94 | 6700 |
| 2022-05-06 | 24.60 | $24.10 | 11700 |
| 2022-05-05 | 24.65 | $24.30 | 13500 |
| 2022-05-04 | 24.68 | $24.56 | 5400 |
| 2022-05-03 | 24.70 | $24.52 | 6310 |
| 2022-05-02 | 24.72 | $24.53 | 12500 |
| 2022-04-29 | 24.74 | $24.28 | 9900 |
| 2022-04-28 | 24.78 | $24.61 | 7448 |
| 2022-04-27 | 24.80 | $24.58 | 10821 |
| 2022-04-26 | 24.82 | $24.69 | 3200 |
| 2022-04-25 | 24.84 | $24.65 | 5728 |
| 2022-04-22 | 24.86 | $24.72 | 1900 |
| 2022-04-21 | 24.87 | $24.97 | 16900 |
| 2022-04-20 | 24.86 | $25.00 | 11500 |
| 2022-04-19 | 24.85 | $24.98 | 14700 |
| 2022-04-18 | 24.83 | $24.95 | 5002 |
| 2022-04-14 | 24.82 | $25.00 | 10900 |
| 2022-04-13 | 24.80 | $24.81 | 4148 |
| 2022-04-12 | 24.80 | $24.80 | 6900 |
| 2022-04-11 | 24.80 | $24.75 | 8315 |
| 2022-04-08 | 24.81 | $24.76 | 4800 |
| 2022-04-07 | 24.81 | $24.80 | 6600 |
| 2022-04-06 | 24.82 | $24.82 | 2300 |
| 2022-04-05 | 24.81 | $24.93 | 7900 |
| 2022-04-04 | 24.80 | $25.05 | 4521 |
| 2022-04-01 | 24.78 | $25.02 | 2000 |
| 2022-03-31 | 24.75 | $25.02 | 9827 |
| 2022-03-30 | 24.72 | $25.00 | 12704 |
| 2022-03-29 | 24.69 | $25.00 | 15229 |
| 2022-03-28 | 24.66 | $24.90 | 3911 |
| 2022-03-25 | 24.64 | $24.79 | 3200 |
| 2022-03-24 | 24.62 | $24.83 | 3335 |
| 2022-03-23 | 24.60 | $24.95 | 12500 |
| 2022-03-22 | 24.56 | $24.46 | 3300 |
| 2022-03-21 | 24.57 | $24.52 | 5125 |
| 2022-03-18 | 24.58 | $24.44 | 6312 |
| 2022-03-17 | 24.59 | $24.40 | 7101 |
| 2022-03-16 | 24.61 | $24.19 | 6842 |
| 2022-03-15 | 24.66 | $23.75 | 14400 |
| 2022-03-14 | 24.75 | $23.90 | 13208 |
| 2022-03-11 | 24.84 | $24.50 | 4730 |
| 2022-03-10 | 24.88 | $24.55 | 29510 |
| 2022-03-09 | 24.91 | $24.78 | 24700 |
| 2022-03-08 | 24.93 | $24.63 | 4600 |
| 2022-03-07 | 24.96 | $24.62 | 6629 |
| 2022-03-04 | 24.99 | $24.65 | 12500 |
| 2022-03-03 | 25.03 | $24.77 | 8600 |
| 2022-03-02 | 25.05 | $25.12 | 8025 |
| 2022-03-01 | 25.05 | $24.97 | 5600 |
| 2022-02-28 | 25.06 | $25.09 | 3700 |
| 2022-02-25 | 25.05 | $24.95 | 5200 |
| 2022-02-24 | 25.06 | $24.68 | 11600 |
| 2022-02-23 | 25.10 | $24.86 | 6300 |
| 2022-02-22 | 25.13 | $24.86 | 6706 |
| 2022-02-18 | 25.16 | $25.05 | 5637 |
| 2022-02-17 | 25.17 | $25.00 | 5900 |
| 2022-02-16 | 25.19 | $25.02 | 7100 |
| 2022-02-15 | 25.20 | $25.00 | 14700 |
| 2022-02-14 | 25.23 | $24.90 | 15300 |
| 2022-02-11 | 25.26 | $25.05 | 23114 |
| 2022-02-10 | 25.28 | $25.00 | 10500 |
| 2022-02-09 | 25.31 | $25.25 | 5918 |
| 2022-02-08 | 25.32 | $25.28 | 4500 |
| 2022-02-07 | 25.32 | $25.35 | 6915 |
| 2022-02-04 | 25.32 | $25.26 | 4500 |
| 2022-02-03 | 25.32 | $25.20 | 8400 |
| 2022-02-02 | 25.34 | $25.35 | 5400 |
| 2022-02-01 | 25.34 | $25.35 | 9423 |
| 2022-01-31 | 25.34 | $25.40 | 30116 |
| 2022-01-28 | 25.33 | $25.25 | 16900 |
| 2022-01-27 | 25.34 | $25.24 | 10631 |
| 2022-01-26 | 25.35 | $25.49 | 19700 |
| 2022-01-25 | 25.33 | $25.51 | 5429 |
| 2022-01-24 | 25.31 | $25.36 | 31031 |
| 2022-01-21 | 25.31 | $25.50 | 17500 |
| 2022-01-20 | 25.29 | $25.50 | 7600 |
| 2022-01-19 | 25.27 | $25.50 | 8924 |
| 2022-01-18 | 25.24 | $25.29 | 5900 |
| 2022-01-14 | 25.24 | $25.50 | 5627 |
| 2022-01-13 | 25.21 | $25.44 | 4117 |
| 2022-01-12 | 25.18 | $25.35 | 10028 |
| 2022-01-11 | 25.17 | $25.30 | 2430 |
| 2022-01-10 | 25.15 | $25.39 | 8700 |
| 2022-01-07 | 25.13 | $25.30 | 6500 |
| 2022-01-06 | 25.11 | $25.11 | 6809 |
| 2022-01-05 | 25.11 | $25.20 | 13500 |
| 2022-01-04 | 25.10 | $25.34 | 6400 |
| 2022-01-03 | 25.07 | $25.30 | 8400 |
| 2021-12-31 | 25.05 | $25.25 | 9509 |
| 2021-12-30 | 25.03 | $25.25 | 12900 |
| 2021-12-29 | 25.00 | $25.15 | 7009 |
| 2021-12-28 | 24.99 | $25.09 | 6938 |
| 2021-12-27 | 24.98 | $25.15 | 15100 |
| 2021-12-23 | 24.96 | $25.13 | 12638 |
| 2021-12-22 | 24.94 | $25.04 | 10400 |
| 2021-12-21 | 24.93 | $25.05 | 17700 |
| 2021-12-20 | 24.92 | $25.08 | 18842 |
| 2021-12-17 | 24.90 | $25.20 | 19300 |
| 2021-12-16 | 24.87 | $25.00 | 11300 |
| 2021-12-15 | 24.86 | $24.87 | 17100 |
| 2021-12-14 | 24.85 | $24.81 | 19000 |
| 2021-12-13 | 24.86 | $24.78 | 7521 |
| 2021-12-10 | 24.87 | $24.78 | 11600 |
| 2021-12-09 | 24.88 | $24.78 | 6200 |
| 2021-12-08 | 24.89 | $24.80 | 11900 |
| 2021-12-07 | 24.90 | $24.83 | 13500 |
| 2021-12-06 | 24.90 | $24.82 | 9727 |
| 2021-12-03 | 24.91 | $24.77 | 17448 |
| 2021-12-02 | 24.93 | $24.72 | 32406 |
| 2021-12-01 | 24.95 | $24.66 | 42400 |
| 2021-11-30 | 24.98 | $24.61 | 71345 |
| 2021-11-29 | 25.02 | $25.13 | 41700 |
| 2021-11-26 | 25.00 | $24.95 | 28010 |
| 2021-11-24 | 25.01 | $25.08 | 70800 |
| 2021-11-23 | 25.00 | $25.08 | 49000 |
| 2021-11-22 | 24.99 | $25.01 | 36048 |
| 2021-11-19 | 24.99 | $25.01 | 25249 |
| 2021-11-18 | 24.99 | $25.00 | 38330 |
| 2021-11-17 | 24.99 | $24.98 | 23000 |
| 2021-11-16 | 24.99 | $24.99 | 56500 |
| 2021-11-15 | 24.99 | $25.01 | 20600 |
| 2021-11-12 | 24.99 | $25.05 | 18600 |
| 2021-11-11 | 24.98 | $25.01 | 17500 |
| 2021-11-10 | 24.98 | $25.00 | 28918 |
| 2021-11-09 | 24.98 | $25.07 | 19800 |
| 2021-11-08 | 24.97 | $25.00 | 31200 |
| 2021-11-05 | 24.96 | $25.05 | 37100 |
| 2021-11-04 | 24.95 | $25.05 | 25827 |
| 2021-11-03 | 24.94 | $25.03 | 39004 |
| 2021-11-02 | 24.93 | $25.10 | 53639 |
| 2021-11-01 | 24.92 | $25.09 | 81500 |
| 2021-10-29 | 24.90 | $25.08 | 51917 |
| 2021-10-28 | 24.88 | $24.99 | 14934 |
| 2021-10-27 | 24.87 | $24.98 | 19500 |
| 2021-10-26 | 24.86 | $25.00 | 19000 |
| 2021-10-25 | 24.84 | $24.95 | 13900 |
| 2021-10-22 | 24.83 | $24.91 | 7100 |
| 2021-10-21 | 24.82 | $24.84 | 8400 |
| 2021-10-20 | 24.82 | $24.72 | 15100 |
| 2021-10-19 | 24.83 | $24.71 | 29835 |
| 2021-10-18 | 24.84 | $24.85 | 23537 |
| 2021-10-15 | 24.84 | $24.97 | 18000 |
| 2021-10-14 | 24.83 | $24.83 | 11243 |
| 2021-10-13 | 24.83 | $24.85 | 25347 |
| 2021-10-12 | 24.82 | $24.82 | 15900 |
| 2021-10-11 | 24.82 | $24.79 | 7812 |
| 2021-10-08 | 24.83 | $24.85 | 13800 |
| 2021-10-07 | 24.82 | $24.89 | 6900 |
| 2021-10-06 | 24.82 | $24.82 | 17800 |
| 2021-10-05 | 24.82 | $24.79 | 6431 |
| 2021-10-04 | 24.82 | $24.86 | 9848 |
| 2021-10-01 | 24.82 | $24.75 | 14200 |
| 2021-09-30 | 24.82 | $24.63 | 11800 |
| 2021-09-29 | 24.84 | $24.70 | 16906 |
| 2021-09-28 | 24.86 | $24.65 | 25300 |
| 2021-09-27 | 24.88 | $24.79 | 33200 |
| 2021-09-24 | 24.89 | $24.81 | 13200 |
| 2021-09-23 | 24.90 | $24.87 | 21729 |
| 2021-09-22 | 24.90 | $24.95 | 28428 |
| 2021-09-21 | 24.90 | $24.80 | 20808 |
| 2021-09-20 | 24.91 | $24.72 | 30332 |
| 2021-09-17 | 24.93 | $24.87 | 19500 |
| 2021-09-16 | 24.93 | $24.91 | 20134 |
| 2021-09-15 | 24.93 | $24.86 | 33100 |
| 2021-09-14 | 24.94 | $24.73 | 10500 |
| 2021-09-13 | 24.96 | $24.74 | 41537 |
| 2021-09-10 | 24.99 | $24.86 | 10511 |
| 2021-09-09 | 25.00 | $24.94 | 13323 |
| 2021-09-08 | 25.01 | $24.95 | 43810 |
| 2021-09-07 | 25.01 | $24.96 | 21200 |
| 2021-09-03 | 25.02 | $24.98 | 46248 |
| 2021-09-02 | 25.02 | $25.15 | 76539 |
| 2021-09-01 | 25.01 | $25.43 | 78309 |
| 2021-08-31 | 24.96 | $25.28 | 62100 |
| 2021-08-30 | 24.93 | $25.02 | 90412 |
| 2021-08-27 | 24.92 | $25.03 | 55100 |
| 2021-08-26 | 24.91 | $24.99 | 24100 |
| 2021-08-25 | 24.90 | $25.00 | 20500 |
| 2021-08-24 | 24.89 | $25.01 | 22637 |
| 2021-08-23 | 24.88 | $25.02 | 41741 |
| 2021-08-20 | 24.86 | $24.99 | 26400 |
| 2021-08-19 | 24.85 | $24.90 | 14500 |
| 2021-08-18 | 24.84 | $24.99 | 45100 |
| 2021-08-17 | 24.83 | $24.99 | 45400 |
| 2021-08-16 | 24.81 | $25.00 | 36812 |
| 2021-08-13 | 24.79 | $24.84 | 13845 |
| 2021-08-12 | 24.79 | $24.83 | 16300 |
| 2021-08-11 | 24.78 | $24.84 | 19500 |
| 2021-08-10 | 24.78 | $24.81 | 13321 |
| 2021-08-09 | 24.77 | $24.89 | 32915 |
| 2021-08-06 | 24.76 | $24.90 | 34630 |
| 2021-08-05 | 24.75 | $24.85 | 17800 |
| 2021-08-04 | 24.74 | $24.85 | 29000 |
| 2021-08-03 | 24.72 | $24.90 | 41845 |
| 2021-08-02 | 24.70 | $24.94 | 55300 |
| 2021-07-30 | 24.68 | $24.93 | 40619 |
| 2021-07-29 | 24.65 | $24.84 | 45931 |
| 2021-07-28 | 24.63 | $24.72 | 28918 |
| 2021-07-27 | 24.62 | $24.64 | 37700 |
| 2021-07-26 | 24.62 | $24.67 | 24736 |
| 2021-07-23 | 24.62 | $24.69 | 12235 |
| 2021-07-22 | 24.61 | $24.66 | 19433 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
24.34
2026-07-17
Close Price
$24.44
Vol: 1553
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
17.19
Average
22.74
Maximum
25.40
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.34 | $24.44 | 1553 |
| 2026-07-16 | 24.32 | $24.37 | 2100 |
| 2026-07-15 | 24.31 | $24.31 | 1648 |
| 2026-07-14 | 24.30 | $24.40 | 2300 |
| 2026-07-13 | 24.28 | $24.40 | 3720 |
| 2026-07-10 | 24.26 | $24.35 | 4500 |
| 2026-07-09 | 24.24 | $24.20 | 12200 |
| 2026-07-08 | 24.23 | $24.32 | 8216 |
| 2026-07-07 | 24.21 | $24.35 | 2534 |
| 2026-07-06 | 24.18 | $24.35 | 3600 |
| 2026-07-02 | 24.16 | $24.49 | 6352 |
| 2026-07-01 | 24.11 | $24.22 | 1602 |
| 2026-06-30 | 24.10 | $24.20 | 2400 |
| 2026-06-29 | 24.08 | $24.24 | 3631 |
| 2026-06-26 | 24.06 | $24.23 | 3200 |
| 2026-06-25 | 24.04 | $24.25 | 3600 |
| 2026-06-24 | 24.02 | $24.44 | 4606 |
| 2026-06-23 | 23.98 | $24.24 | 1610 |
| 2026-06-22 | 23.96 | $24.11 | 4200 |
| 2026-06-18 | 23.96 | $24.25 | 4500 |
| 2026-06-17 | 23.93 | $23.74 | 1252 |
| 2026-06-16 | 23.96 | $23.90 | 7700 |
| 2026-06-15 | 23.98 | $23.90 | 4400 |
| 2026-06-12 | 24.00 | $23.50 | 3141 |
| 2026-06-11 | 24.05 | $23.68 | 6500 |
| 2026-06-10 | 24.09 | $23.95 | 2248 |
| 2026-06-09 | 24.11 | $24.07 | 5452 |
| 2026-06-08 | 24.11 | $24.01 | 8609 |
| 2026-06-05 | 24.12 | $24.31 | 1821 |
| 2026-06-04 | 24.10 | $23.57 | 47442 |
| 2026-06-03 | 24.14 | $24.13 | 4147 |
| 2026-06-02 | 24.14 | $24.21 | 700 |
| 2026-06-01 | 24.12 | $23.96 | 11410 |
| 2026-05-29 | 24.13 | $24.22 | 2830 |
| 2026-05-28 | 24.11 | $24.18 | 15600 |
| 2026-05-27 | 24.09 | $24.32 | 4472 |
| 2026-05-26 | 24.05 | $24.35 | 5020 |
| 2026-05-22 | 24.01 | $24.13 | 3544 |
| 2026-05-21 | 23.98 | $24.18 | 3100 |
| 2026-05-20 | 23.94 | $24.14 | 5962 |
| 2026-05-19 | 23.91 | $24.39 | 2600 |
| 2026-05-18 | 23.84 | $24.18 | 2420 |
| 2026-05-15 | 23.79 | $23.98 | 2143 |
| 2026-05-14 | 23.75 | $23.90 | 8300 |
| 2026-05-13 | 23.71 | $24.00 | 306 |
| 2026-05-12 | 23.66 | $23.91 | 6083 |
| 2026-05-11 | 23.60 | $23.90 | 3500 |
| 2026-05-08 | 23.55 | $23.89 | 3179 |
| 2026-05-07 | 23.48 | $23.66 | 4000 |
| 2026-05-06 | 23.43 | $23.72 | 5008 |
| 2026-05-05 | 23.37 | $23.81 | 8115 |
| 2026-05-04 | 23.30 | $23.85 | 5242 |
| 2026-05-01 | 23.21 | $23.90 | 4400 |
| 2026-04-30 | 23.10 | $23.83 | 5300 |
| 2026-04-29 | 23.00 | $23.75 | 1714 |
| 2026-04-28 | 22.89 | $23.42 | 2300 |
| 2026-04-27 | 22.81 | $23.10 | 3300 |
| 2026-04-24 | 22.75 | $23.21 | 7226 |
| 2026-04-23 | 22.67 | $23.49 | 4029 |
| 2026-04-22 | 22.57 | $23.25 | 4400 |
| 2026-04-21 | 22.49 | $22.85 | 744 |
| 2026-04-20 | 22.45 | $22.98 | 6700 |
| 2026-04-17 | 22.39 | $22.98 | 3027 |
| 2026-04-16 | 22.35 | $22.79 | 7100 |
| 2026-04-15 | 22.32 | $22.55 | 7000 |
| 2026-04-14 | 22.33 | $22.33 | 4021 |
| 2026-04-13 | 22.37 | $22.22 | 3700 |
| 2026-04-10 | 22.43 | $22.24 | 2518 |
| 2026-04-09 | 22.50 | $22.65 | 3400 |
| 2026-04-08 | 22.53 | $22.60 | 3939 |
| 2026-04-07 | 22.58 | $22.30 | 3600 |
| 2026-04-06 | 22.66 | $21.84 | 8911 |
| 2026-04-02 | 22.81 | $21.80 | 14434 |
| 2026-04-01 | 22.97 | $22.10 | 9500 |
| 2026-03-31 | 23.11 | $21.85 | 6221 |
| 2026-03-30 | 23.29 | $21.50 | 10364 |
| 2026-03-27 | 23.51 | $21.93 | 12700 |
| 2026-03-26 | 23.71 | $22.65 | 9702 |
| 2026-03-25 | 23.84 | $22.90 | 19100 |
| 2026-03-24 | 23.97 | $22.87 | 23800 |
| 2026-03-23 | 24.10 | $23.05 | 11100 |
| 2026-03-20 | 24.23 | $23.50 | 3700 |
| 2026-03-19 | 24.31 | $23.80 | 5437 |
| 2026-03-18 | 24.38 | $24.25 | 2200 |
| 2026-03-17 | 24.40 | $24.29 | 5322 |
| 2026-03-16 | 24.42 | $24.40 | 5139 |
| 2026-03-13 | 24.43 | $24.31 | 4100 |
| 2026-03-12 | 24.46 | $24.35 | 3300 |
| 2026-03-11 | 24.48 | $24.09 | 2500 |
| 2026-03-10 | 24.52 | $24.12 | 7900 |
| 2026-03-09 | 24.57 | $24.49 | 915 |
| 2026-03-06 | 24.58 | $24.61 | 3721 |
| 2026-03-05 | 24.59 | $24.55 | 1800 |
| 2026-03-04 | 24.59 | $24.33 | 1443 |
| 2026-03-03 | 24.62 | $24.22 | 7500 |
| 2026-03-02 | 24.66 | $24.22 | 7835 |
| 2026-02-27 | 24.70 | $24.60 | 8500 |
| 2026-02-26 | 24.71 | $24.90 | 5800 |
| 2026-02-25 | 24.68 | $24.83 | 2300 |
| 2026-02-24 | 24.66 | $24.75 | 1408 |
| 2026-02-23 | 24.65 | $24.67 | 1411 |
| 2026-02-20 | 24.64 | $24.69 | 2200 |
| 2026-02-19 | 24.64 | $24.61 | 4938 |
| 2026-02-18 | 24.63 | $24.68 | 9646 |
| 2026-02-17 | 24.63 | $24.86 | 15000 |
| 2026-02-13 | 24.60 | $24.75 | 5932 |
| 2026-02-12 | 24.58 | $24.66 | 3900 |
| 2026-02-11 | 24.57 | $24.66 | 5340 |
| 2026-02-10 | 24.56 | $24.56 | 6717 |
| 2026-02-09 | 24.56 | $24.65 | 3500 |
| 2026-02-06 | 24.54 | $24.71 | 2800 |
| 2026-02-05 | 24.52 | $24.60 | 635 |
| 2026-02-04 | 24.51 | $24.53 | 2841 |
| 2026-02-03 | 24.50 | $24.53 | 4100 |
| 2026-02-02 | 24.48 | $24.54 | 2400 |
| 2026-01-30 | 24.47 | $24.40 | 3700 |
| 2026-01-29 | 24.47 | $24.44 | 3503 |
| 2026-01-28 | 24.46 | $24.57 | 3309 |
| 2026-01-27 | 24.44 | $24.53 | 5026 |
| 2026-01-26 | 24.41 | $24.50 | 1649 |
| 2026-01-23 | 24.39 | $24.60 | 6435 |
| 2026-01-22 | 24.36 | $24.67 | 7300 |
| 2026-01-21 | 24.31 | $24.68 | 6300 |
| 2026-01-20 | 24.26 | $24.56 | 5200 |
| 2026-01-16 | 24.22 | $24.31 | 4413 |
| 2026-01-15 | 24.20 | $24.41 | 2747 |
| 2026-01-14 | 24.17 | $24.50 | 6400 |
| 2026-01-13 | 24.13 | $24.44 | 55000 |
| 2026-01-12 | 24.10 | $24.24 | 9900 |
| 2026-01-09 | 24.08 | $24.29 | 23300 |
| 2026-01-08 | 24.05 | $24.20 | 9427 |
| 2026-01-07 | 24.03 | $24.19 | 4813 |
| 2026-01-06 | 24.01 | $24.08 | 3418 |
| 2026-01-05 | 24.00 | $24.01 | 2500 |
| 2026-01-02 | 24.00 | $24.15 | 3624 |
| 2025-12-31 | 23.98 | $24.02 | 9023 |
| 2025-12-30 | 23.97 | $24.08 | 2500 |
| 2025-12-29 | 23.95 | $24.10 | 3400 |
| 2025-12-26 | 23.94 | $23.98 | 838 |
| 2025-12-24 | 23.93 | $23.87 | 401 |
| 2025-12-23 | 23.93 | $23.87 | 1627 |
| 2025-12-22 | 23.94 | $24.00 | 2600 |
| 2025-12-19 | 23.93 | $23.97 | 2438 |
| 2025-12-18 | 23.93 | $23.94 | 10600 |
| 2025-12-17 | 23.93 | $23.93 | 1845 |
| 2025-12-16 | 23.93 | $24.05 | 6905 |
| 2025-12-15 | 23.91 | $24.10 | 7240 |
| 2025-12-12 | 23.90 | $23.86 | 1900 |
| 2025-12-11 | 23.90 | $24.01 | 4700 |
| 2025-12-10 | 23.89 | $23.92 | 3400 |
| 2025-12-09 | 23.89 | $23.98 | 8700 |
| 2025-12-08 | 23.89 | $23.82 | 2725 |
| 2025-12-05 | 23.90 | $23.72 | 3119 |
| 2025-12-04 | 23.92 | $23.75 | 3100 |
| 2025-12-03 | 23.95 | $23.75 | 2919 |
| 2025-12-02 | 23.97 | $23.95 | 4700 |
| 2025-12-01 | 23.98 | $23.90 | 2200 |
| 2025-11-28 | 23.99 | $23.99 | 2500 |
| 2025-11-26 | 23.99 | $23.99 | 17700 |
| 2025-11-25 | 23.99 | $23.94 | 14200 |
| 2025-11-24 | 24.00 | $24.03 | 5136 |
| 2025-11-21 | 24.00 | $24.13 | 15200 |
| 2025-11-20 | 23.98 | $23.70 | 6700 |
| 2025-11-19 | 24.01 | $23.96 | 4721 |
| 2025-11-18 | 24.02 | $23.89 | 2900 |
| 2025-11-17 | 24.03 | $23.85 | 12507 |
| 2025-11-14 | 24.05 | $23.84 | 2000 |
| 2025-11-13 | 24.07 | $23.96 | 3607 |
| 2025-11-12 | 24.08 | $24.18 | 942 |
| 2025-11-11 | 24.07 | $24.20 | 4247 |
| 2025-11-10 | 24.05 | $24.15 | 14015 |
| 2025-11-07 | 24.04 | $24.18 | 2621 |
| 2025-11-06 | 24.02 | $24.16 | 4010 |
| 2025-11-05 | 24.01 | $24.16 | 3200 |
| 2025-11-04 | 24.00 | $24.04 | 1141 |
| 2025-11-03 | 24.00 | $23.95 | 6100 |
| 2025-10-31 | 24.01 | $24.03 | 3802 |
| 2025-10-30 | 24.01 | $23.95 | 1800 |
| 2025-10-29 | 24.02 | $23.81 | 3030 |
| 2025-10-28 | 24.06 | $23.95 | 4600 |
| 2025-10-27 | 24.08 | $23.95 | 3710 |
| 2025-10-24 | 24.10 | $24.06 | 5255 |
| 2025-10-23 | 24.11 | $24.11 | 2700 |
| 2025-10-22 | 24.12 | $23.97 | 9827 |
| 2025-10-21 | 24.15 | $24.08 | 14635 |
| 2025-10-20 | 24.18 | $24.16 | 3500 |
| 2025-10-17 | 24.19 | $23.96 | 4700 |
| 2025-10-16 | 24.23 | $23.95 | 4500 |
| 2025-10-15 | 24.28 | $23.93 | 5500 |
| 2025-10-14 | 24.32 | $24.15 | 5264 |
| 2025-10-13 | 24.35 | $24.06 | 1400 |
| 2025-10-10 | 24.39 | $24.13 | 906 |
| 2025-10-09 | 24.42 | $24.06 | 1404 |
| 2025-10-08 | 24.46 | $24.11 | 3993 |
| 2025-10-07 | 24.49 | $24.12 | 12823 |
| 2025-10-06 | 24.52 | $24.51 | 4900 |
| 2025-10-03 | 24.51 | $24.20 | 1000 |
| 2025-10-02 | 24.52 | $24.71 | 1306 |
| 2025-10-01 | 24.48 | $24.67 | 8489 |
| 2025-09-30 | 24.44 | $24.56 | 3402 |
| 2025-09-29 | 24.41 | $24.23 | 3599 |
| 2025-09-26 | 24.40 | $24.47 | 6500 |
| 2025-09-25 | 24.37 | $24.63 | 7444 |
| 2025-09-24 | 24.32 | $24.85 | 5200 |
| 2025-09-23 | 24.24 | $24.85 | 5334 |
| 2025-09-22 | 24.15 | $24.60 | 5600 |
| 2025-09-19 | 24.08 | $24.59 | 8205 |
| 2025-09-18 | 24.00 | $24.68 | 8243 |
| 2025-09-17 | 23.91 | $24.71 | 5808 |
| 2025-09-16 | 23.81 | $24.36 | 8400 |
| 2025-09-15 | 23.73 | $24.30 | 13500 |
| 2025-09-12 | 23.65 | $23.98 | 2700 |
| 2025-09-11 | 23.60 | $23.94 | 1131 |
| 2025-09-10 | 23.55 | $23.77 | 1832 |
| 2025-09-09 | 23.52 | $23.73 | 4570 |
| 2025-09-08 | 23.48 | $23.80 | 7400 |
| 2025-09-05 | 23.44 | $23.71 | 2921 |
| 2025-09-04 | 23.40 | $23.62 | 3230 |
| 2025-09-03 | 23.37 | $23.54 | 1900 |
| 2025-09-02 | 23.34 | $23.60 | 16800 |
| 2025-08-29 | 23.30 | $23.70 | 6609 |
| 2025-08-28 | 23.25 | $23.93 | 19700 |
| 2025-08-27 | 23.16 | $23.43 | 3600 |
| 2025-08-26 | 23.12 | $23.35 | 3923 |
| 2025-08-25 | 23.08 | $23.15 | 15700 |
| 2025-08-22 | 23.05 | $23.12 | 4206 |
| 2025-08-21 | 23.01 | $23.15 | 5600 |
| 2025-08-20 | 22.97 | $23.15 | 4900 |
| 2025-08-19 | 22.93 | $23.20 | 7300 |
| 2025-08-18 | 22.87 | $22.94 | 3700 |
| 2025-08-15 | 22.83 | $23.03 | 1719 |
| 2025-08-14 | 22.78 | $23.19 | 7200 |
| 2025-08-13 | 22.71 | $23.20 | 4202 |
| 2025-08-12 | 22.64 | $23.28 | 4700 |
| 2025-08-11 | 22.55 | $23.23 | 4700 |
| 2025-08-08 | 22.45 | $23.13 | 2500 |
| 2025-08-07 | 22.37 | $23.02 | 6225 |
| 2025-08-06 | 22.28 | $23.20 | 11446 |
| 2025-08-05 | 22.18 | $23.05 | 15019 |
| 2025-08-04 | 22.08 | $22.54 | 8433 |
| 2025-08-01 | 22.03 | $22.37 | 7100 |
| 2025-07-31 | 22.00 | $22.10 | 15000 |
| 2025-07-30 | 21.99 | $22.00 | 8800 |
| 2025-07-29 | 21.99 | $21.79 | 27800 |
| 2025-07-28 | 22.01 | $22.01 | 9300 |
| 2025-07-25 | 22.01 | $22.00 | 7530 |
| 2025-07-24 | 22.01 | $22.04 | 13300 |
| 2025-07-23 | 22.01 | $22.00 | 26600 |
| 2025-07-22 | 22.01 | $22.04 | 4235 |
| 2025-07-21 | 22.01 | $22.05 | 5700 |
| 2025-07-18 | 22.01 | $22.03 | 3000 |
| 2025-07-17 | 22.01 | $22.02 | 8900 |
| 2025-07-16 | 22.01 | $21.96 | 6948 |
| 2025-07-15 | 22.01 | $21.95 | 15110 |
| 2025-07-14 | 22.02 | $21.93 | 8000 |
| 2025-07-11 | 22.04 | $21.95 | 10100 |
| 2025-07-10 | 22.05 | $21.98 | 24500 |
| 2025-07-09 | 22.06 | $22.01 | 18825 |
| 2025-07-08 | 22.07 | $22.04 | 17400 |
| 2025-07-07 | 22.08 | $22.07 | 7233 |
| 2025-07-03 | 22.09 | $22.10 | 12708 |
| 2025-07-02 | 22.09 | $22.04 | 26723 |
| 2025-07-01 | 22.11 | $22.06 | 40832 |
| 2025-06-30 | 22.13 | $22.05 | 17748 |
| 2025-06-27 | 22.15 | $22.05 | 22800 |
| 2025-06-26 | 22.17 | $22.05 | 8202 |
| 2025-06-25 | 22.21 | $22.00 | 8500 |
| 2025-06-24 | 22.25 | $22.03 | 6500 |
| 2025-06-23 | 22.29 | $22.06 | 4500 |
| 2025-06-20 | 22.34 | $22.05 | 11929 |
| 2025-06-18 | 22.39 | $22.07 | 14200 |
| 2025-06-17 | 22.45 | $22.06 | 9945 |
| 2025-06-16 | 22.52 | $22.14 | 5400 |
| 2025-06-13 | 22.58 | $22.17 | 7013 |
| 2025-06-12 | 22.64 | $22.20 | 9100 |
| 2025-06-11 | 22.70 | $22.31 | 6447 |
| 2025-06-10 | 22.76 | $22.38 | 4039 |
| 2025-06-09 | 22.81 | $22.37 | 6645 |
| 2025-06-06 | 22.87 | $22.40 | 2304 |
| 2025-06-05 | 22.94 | $22.48 | 8200 |
| 2025-06-04 | 23.00 | $22.49 | 4900 |
| 2025-06-03 | 23.06 | $22.65 | 5500 |
| 2025-06-02 | 23.11 | $22.92 | 2904 |
| 2025-05-30 | 23.14 | $22.61 | 21549 |
| 2025-05-29 | 23.19 | $23.16 | 14302 |
| 2025-05-28 | 23.19 | $23.11 | 2100 |
| 2025-05-27 | 23.20 | $23.10 | 4222 |
| 2025-05-23 | 23.21 | $23.21 | 2200 |
| 2025-05-22 | 23.20 | $23.25 | 3000 |
| 2025-05-21 | 23.19 | $23.25 | 4400 |
| 2025-05-20 | 23.17 | $23.25 | 2218 |
| 2025-05-19 | 23.15 | $23.21 | 4000 |
| 2025-05-16 | 23.14 | $23.11 | 300 |
| 2025-05-15 | 23.13 | $23.10 | 1200 |
| 2025-05-14 | 23.12 | $22.97 | 11941 |
| 2025-05-13 | 23.12 | $23.24 | 33125 |
| 2025-05-12 | 23.09 | $23.20 | 1345 |
| 2025-05-09 | 23.06 | $23.18 | 4200 |
| 2025-05-08 | 23.03 | $23.56 | 1904 |
| 2025-05-07 | 22.95 | $23.55 | 6311 |
| 2025-05-06 | 22.87 | $23.50 | 9317 |
| 2025-05-05 | 22.79 | $23.12 | 1349 |
| 2025-05-02 | 22.75 | $23.00 | 2204 |
| 2025-05-01 | 22.71 | $22.80 | 1845 |
| 2025-04-30 | 22.70 | $23.00 | 3000 |
| 2025-04-29 | 22.66 | $22.94 | 3036 |
| 2025-04-28 | 22.64 | $22.94 | 6200 |
| 2025-04-25 | 22.61 | $22.45 | 3400 |
| 2025-04-24 | 22.64 | $22.85 | 1901 |
| 2025-04-23 | 22.62 | $22.90 | 1032 |
| 2025-04-22 | 22.61 | $22.70 | 1610 |
| 2025-04-21 | 22.62 | $22.71 | 1800 |
| 2025-04-17 | 22.62 | $22.85 | 900 |
| 2025-04-16 | 22.62 | $22.45 | 1011 |
| 2025-04-15 | 22.66 | $22.50 | 3317 |
| 2025-04-14 | 22.70 | $22.54 | 6245 |
| 2025-04-11 | 22.74 | $22.14 | 3037 |
| 2025-04-10 | 22.82 | $22.18 | 2518 |
| 2025-04-09 | 22.90 | $22.45 | 1100 |
| 2025-04-08 | 22.97 | $22.50 | 2146 |
| 2025-04-07 | 23.04 | $22.25 | 8700 |
| 2025-04-04 | 23.13 | $22.18 | 10400 |
| 2025-04-03 | 23.23 | $23.02 | 8018 |
| 2025-04-02 | 23.26 | $23.25 | 2200 |
| 2025-04-01 | 23.27 | $23.25 | 7122 |
| 2025-03-31 | 23.27 | $23.30 | 2437 |
| 2025-03-28 | 23.28 | $23.02 | 416 |
| 2025-03-27 | 23.31 | $23.07 | 2322 |
| 2025-03-26 | 23.34 | $23.25 | 7020 |
| 2025-03-25 | 23.36 | $23.25 | 2600 |
| 2025-03-24 | 23.38 | $23.30 | 2400 |
| 2025-03-21 | 23.39 | $23.28 | 1442 |
| 2025-03-20 | 23.41 | $23.15 | 900 |
| 2025-03-19 | 23.45 | $23.28 | 2600 |
| 2025-03-18 | 23.48 | $23.31 | 3721 |
| 2025-03-17 | 23.50 | $23.40 | 8800 |
| 2025-03-14 | 23.52 | $23.60 | 1138 |
| 2025-03-13 | 23.52 | $23.37 | 4500 |
| 2025-03-12 | 23.54 | $23.64 | 7003 |
| 2025-03-11 | 23.54 | $23.62 | 5803 |
| 2025-03-10 | 23.54 | $23.18 | 600 |
| 2025-03-07 | 23.58 | $23.18 | 2302 |
| 2025-03-06 | 23.63 | $23.24 | 1000 |
| 2025-03-05 | 23.68 | $23.29 | 4300 |
| 2025-03-04 | 23.72 | $23.62 | 13200 |
| 2025-03-03 | 23.73 | $23.66 | 3400 |
| 2025-02-28 | 23.74 | $23.63 | 5200 |
| 2025-02-27 | 23.75 | $23.80 | 1100 |
| 2025-02-26 | 23.74 | $23.79 | 3800 |
| 2025-02-25 | 23.73 | $23.72 | 8400 |
| 2025-02-24 | 23.72 | $23.79 | 4918 |
| 2025-02-21 | 23.71 | $23.63 | 3200 |
| 2025-02-20 | 23.72 | $23.82 | 2900 |
| 2025-02-19 | 23.70 | $23.79 | 8325 |
| 2025-02-18 | 23.68 | $23.65 | 15039 |
| 2025-02-14 | 23.68 | $23.69 | 1500 |
| 2025-02-13 | 23.67 | $23.73 | 1701 |
| 2025-02-12 | 23.65 | $23.69 | 1803 |
| 2025-02-11 | 23.63 | $23.64 | 5548 |
| 2025-02-10 | 23.61 | $23.89 | 2000 |
| 2025-02-07 | 23.57 | $23.77 | 3035 |
| 2025-02-06 | 23.53 | $23.81 | 1431 |
| 2025-02-05 | 23.49 | $23.93 | 4202 |
| 2025-02-04 | 23.43 | $23.63 | 3500 |
| 2025-02-03 | 23.39 | $23.63 | 1400 |
| 2025-01-31 | 23.36 | $23.60 | 1400 |
| 2025-01-30 | 23.32 | $23.60 | 3800 |
| 2025-01-29 | 23.28 | $23.52 | 2800 |
| 2025-01-28 | 23.24 | $23.40 | 9809 |
| 2025-01-27 | 23.22 | $23.48 | 3332 |
| 2025-01-24 | 23.18 | $23.35 | 3700 |
| 2025-01-23 | 23.16 | $23.53 | 5530 |
| 2025-01-22 | 23.12 | $23.49 | 11800 |
| 2025-01-21 | 23.09 | $23.30 | 5804 |
| 2025-01-17 | 23.07 | $23.26 | 3236 |
| 2025-01-16 | 23.05 | $23.25 | 2900 |
| 2025-01-15 | 23.04 | $22.92 | 900 |
| 2025-01-14 | 23.06 | $23.10 | 2300 |
| 2025-01-13 | 23.06 | $22.85 | 4000 |
| 2025-01-10 | 23.10 | $23.11 | 4400 |
| 2025-01-08 | 23.11 | $22.98 | 3800 |
| 2025-01-07 | 23.13 | $22.90 | 3600 |
| 2025-01-06 | 23.16 | $23.05 | 6100 |
| 2025-01-03 | 23.19 | $23.15 | 9900 |
| 2025-01-02 | 23.21 | $22.85 | 3100 |
| 2024-12-31 | 23.26 | $22.94 | 15700 |
| 2024-12-30 | 23.31 | $22.98 | 13100 |
| 2024-12-27 | 23.36 | $23.29 | 6500 |
| 2024-12-26 | 23.39 | $23.15 | 3004 |
| 2024-12-24 | 23.43 | $23.00 | 5204 |
| 2024-12-23 | 23.49 | $23.30 | 1941 |
| 2024-12-20 | 23.52 | $23.35 | 3300 |
| 2024-12-19 | 23.55 | $23.25 | 2000 |
| 2024-12-18 | 23.60 | $23.25 | 1800 |
| 2024-12-17 | 23.64 | $23.20 | 12900 |
| 2024-12-16 | 23.70 | $23.57 | 16231 |
| 2024-12-13 | 23.71 | $23.50 | 11819 |
| 2024-12-12 | 23.74 | $23.74 | 9033 |
| 2024-12-11 | 23.74 | $23.50 | 8236 |
| 2024-12-10 | 23.77 | $23.13 | 8307 |
| 2024-12-09 | 23.83 | $23.35 | 1400 |
| 2024-12-06 | 23.87 | $23.75 | 1900 |
| 2024-12-05 | 23.87 | $23.80 | 4200 |
| 2024-12-04 | 23.86 | $24.00 | 1818 |
| 2024-12-03 | 23.83 | $23.95 | 1300 |
| 2024-12-02 | 23.80 | $24.25 | 2900 |
| 2024-11-29 | 23.73 | $24.00 | 1447 |
| 2024-11-27 | 23.68 | $24.08 | 4800 |
| 2024-11-26 | 23.62 | $23.84 | 6234 |
| 2024-11-25 | 23.58 | $23.85 | 4300 |
| 2024-11-22 | 23.53 | $23.77 | 1900 |
| 2024-11-21 | 23.48 | $23.89 | 5300 |
| 2024-11-20 | 23.42 | $23.67 | 8500 |
| 2024-11-19 | 23.37 | $23.88 | 7522 |
| 2024-11-18 | 23.30 | $23.49 | 6200 |
| 2024-11-15 | 23.27 | $23.65 | 905 |
| 2024-11-14 | 23.21 | $23.73 | 2000 |
| 2024-11-13 | 23.14 | $23.76 | 12725 |
| 2024-11-12 | 23.07 | $23.46 | 1816 |
| 2024-11-11 | 23.02 | $23.36 | 1100 |
| 2024-11-08 | 22.97 | $23.26 | 2502 |
| 2024-11-07 | 22.94 | $23.39 | 4907 |
| 2024-11-06 | 22.89 | $22.97 | 15809 |
| 2024-11-05 | 22.88 | $22.93 | 1707 |
| 2024-11-04 | 22.87 | $22.99 | 1300 |
| 2024-11-01 | 22.85 | $23.00 | 6400 |
| 2024-10-31 | 22.83 | $22.90 | 2834 |
| 2024-10-30 | 22.82 | $22.89 | 5731 |
| 2024-10-29 | 22.81 | $22.81 | 10927 |
| 2024-10-28 | 22.81 | $22.87 | 15700 |
| 2024-10-25 | 22.80 | $22.92 | 1500 |
| 2024-10-24 | 22.79 | $22.94 | 1500 |
| 2024-10-23 | 22.78 | $22.66 | 2932 |
| 2024-10-22 | 22.79 | $22.76 | 3229 |
| 2024-10-21 | 22.80 | $22.68 | 6000 |
| 2024-10-18 | 22.81 | $22.87 | 3538 |
| 2024-10-17 | 22.81 | $22.90 | 5645 |
| 2024-10-16 | 22.80 | $22.92 | 6137 |
| 2024-10-15 | 22.79 | $22.75 | 3600 |
| 2024-10-14 | 22.80 | $22.75 | 1723 |
| 2024-10-11 | 22.80 | $22.85 | 1910 |
| 2024-10-10 | 22.80 | $22.79 | 1007 |
| 2024-10-09 | 22.80 | $22.74 | 7736 |
| 2024-10-08 | 22.81 | $22.66 | 5138 |
| 2024-10-07 | 22.83 | $22.70 | 700 |
| 2024-10-04 | 22.85 | $22.86 | 607 |
| 2024-10-03 | 22.84 | $22.68 | 4500 |
| 2024-10-02 | 22.86 | $22.80 | 4320 |
| 2024-10-01 | 22.86 | $22.84 | 4100 |
| 2024-09-30 | 22.86 | $22.75 | 9746 |
| 2024-09-27 | 22.87 | $22.80 | 6600 |
| 2024-09-26 | 22.87 | $23.00 | 4628 |
| 2024-09-25 | 22.86 | $23.00 | 4700 |
| 2024-09-24 | 22.84 | $22.90 | 6408 |
| 2024-09-23 | 22.83 | $22.90 | 3510 |
| 2024-09-20 | 22.83 | $22.97 | 5100 |
| 2024-09-19 | 22.81 | $22.88 | 6920 |
| 2024-09-18 | 22.81 | $22.80 | 7207 |
| 2024-09-17 | 22.81 | $22.75 | 3935 |
| 2024-09-16 | 22.82 | $22.87 | 4900 |
| 2024-09-13 | 22.81 | $22.70 | 7000 |
| 2024-09-12 | 22.83 | $22.93 | 3734 |
| 2024-09-11 | 22.82 | $22.94 | 500 |
| 2024-09-10 | 22.81 | $22.94 | 1116 |
| 2024-09-09 | 22.80 | $22.77 | 644 |
| 2024-09-06 | 22.80 | $22.56 | 2300 |
| 2024-09-05 | 22.83 | $22.78 | 4900 |
| 2024-09-04 | 22.84 | $22.72 | 3300 |
| 2024-09-03 | 22.86 | $22.65 | 2812 |
| 2024-08-30 | 22.88 | $22.56 | 6510 |
| 2024-08-29 | 22.92 | $23.02 | 4800 |
| 2024-08-28 | 22.90 | $22.80 | 11300 |
| 2024-08-27 | 22.91 | $23.00 | 1900 |
| 2024-08-26 | 22.90 | $23.25 | 2500 |
| 2024-08-23 | 22.87 | $22.89 | 2200 |
| 2024-08-22 | 22.87 | $22.73 | 2300 |
| 2024-08-21 | 22.88 | $22.70 | 10210 |
| 2024-08-20 | 22.89 | $22.94 | 5832 |
| 2024-08-19 | 22.89 | $22.75 | 12237 |
| 2024-08-16 | 22.90 | $22.81 | 4300 |
| 2024-08-15 | 22.91 | $22.90 | 11700 |
| 2024-08-14 | 22.91 | $23.00 | 15300 |
| 2024-08-13 | 22.90 | $22.98 | 7100 |
| 2024-08-12 | 22.90 | $22.80 | 3300 |
| 2024-08-09 | 22.91 | $23.03 | 2100 |
| 2024-08-08 | 22.90 | $23.02 | 4240 |
| 2024-08-07 | 22.89 | $22.97 | 7900 |
| 2024-08-06 | 22.88 | $23.24 | 2938 |
| 2024-08-05 | 22.84 | $22.69 | 1200 |
| 2024-08-02 | 22.86 | $22.70 | 3900 |
| 2024-08-01 | 22.88 | $22.27 | 1403 |
| 2024-07-31 | 22.95 | $23.24 | 3525 |
| 2024-07-30 | 22.92 | $23.00 | 5000 |
| 2024-07-29 | 22.92 | $22.94 | 6900 |
| 2024-07-26 | 22.92 | $22.97 | 2200 |
| 2024-07-25 | 22.93 | $22.63 | 4800 |
| 2024-07-24 | 22.96 | $22.22 | 13633 |
| 2024-07-23 | 23.05 | $23.01 | 7542 |
| 2024-07-22 | 23.05 | $23.28 | 2500 |
| 2024-07-19 | 23.03 | $23.20 | 506 |
| 2024-07-18 | 23.02 | $23.20 | 1007 |
| 2024-07-17 | 23.00 | $23.20 | 2409 |
| 2024-07-16 | 22.98 | $23.11 | 8109 |
| 2024-07-15 | 22.97 | $22.94 | 2300 |
| 2024-07-12 | 22.97 | $22.66 | 6300 |
| 2024-07-11 | 23.00 | $22.25 | 3003 |
| 2024-07-10 | 23.07 | $22.37 | 9220 |
| 2024-07-09 | 23.12 | $23.11 | 1729 |
| 2024-07-08 | 23.10 | $23.25 | 4400 |
| 2024-07-05 | 23.06 | $23.50 | 743 |
| 2024-07-03 | 22.99 | $23.41 | 6917 |
| 2024-07-02 | 22.92 | $23.20 | 2544 |
| 2024-07-01 | 22.87 | $22.99 | 1847 |
| 2024-06-28 | 22.83 | $23.13 | 700 |
| 2024-06-27 | 22.77 | $23.35 | 9343 |
| 2024-06-26 | 22.69 | $23.20 | 4430 |
| 2024-06-25 | 22.62 | $23.20 | 2828 |
| 2024-06-24 | 22.54 | $22.83 | 900 |
| 2024-06-21 | 22.50 | $23.27 | 2442 |
| 2024-06-20 | 22.41 | $23.06 | 2900 |
| 2024-06-18 | 22.33 | $22.61 | 3300 |
| 2024-06-17 | 22.30 | $22.60 | 5100 |
| 2024-06-14 | 22.26 | $22.51 | 4400 |
| 2024-06-13 | 22.24 | $22.78 | 538 |
| 2024-06-12 | 22.20 | $22.25 | 6200 |
| 2024-06-11 | 22.21 | $22.35 | 1240 |
| 2024-06-10 | 22.21 | $22.30 | 1100 |
| 2024-06-07 | 22.23 | $22.14 | 1500 |
| 2024-06-06 | 22.26 | $22.14 | 1100 |
| 2024-06-05 | 22.30 | $22.11 | 2447 |
| 2024-06-04 | 22.35 | $21.74 | 2320 |
| 2024-06-03 | 22.43 | $21.96 | 2500 |
| 2024-05-31 | 22.50 | $22.01 | 2600 |
| 2024-05-30 | 22.56 | $22.38 | 3600 |
| 2024-05-29 | 22.59 | $22.30 | 1126 |
| 2024-05-28 | 22.63 | $22.31 | 8300 |
| 2024-05-24 | 22.67 | $22.32 | 1200 |
| 2024-05-23 | 22.71 | $22.19 | 948 |
| 2024-05-22 | 22.76 | $22.10 | 4100 |
| 2024-05-21 | 22.82 | $22.16 | 7045 |
| 2024-05-20 | 22.87 | $22.36 | 4700 |
| 2024-05-17 | 22.91 | $22.80 | 4600 |
| 2024-05-16 | 22.90 | $22.82 | 7000 |
| 2024-05-15 | 22.89 | $23.27 | 3216 |
| 2024-05-14 | 22.84 | $23.38 | 3218 |
| 2024-05-13 | 22.77 | $23.45 | 4034 |
| 2024-05-10 | 22.69 | $23.40 | 941 |
| 2024-05-09 | 22.61 | $22.95 | 3000 |
| 2024-05-08 | 22.58 | $22.75 | 5600 |
| 2024-05-07 | 22.57 | $22.72 | 6100 |
| 2024-05-06 | 22.57 | $23.00 | 2900 |
| 2024-05-03 | 22.54 | $22.54 | 1600 |
| 2024-05-02 | 22.56 | $22.79 | — |
| 2024-05-01 | 22.57 | $22.79 | 2400 |
| 2024-04-30 | 22.57 | $22.17 | 2241 |
| 2024-04-29 | 22.64 | $22.33 | 1447 |
| 2024-04-26 | 22.70 | $22.21 | 5900 |
| 2024-04-25 | 22.78 | $22.46 | 1100 |
| 2024-04-24 | 22.84 | $22.01 | 5600 |
| 2024-04-23 | 22.95 | $22.22 | 4906 |
| 2024-04-22 | 23.05 | $22.77 | 5401 |
| 2024-04-19 | 23.10 | $22.54 | — |
| 2024-04-18 | 23.17 | $22.54 | 7701 |
| 2024-04-17 | 23.26 | $22.78 | 2816 |
| 2024-04-16 | 23.33 | $22.65 | 2921 |
| 2024-04-15 | 23.42 | $22.70 | 4030 |
| 2024-04-12 | 23.51 | $23.17 | 741 |
| 2024-04-11 | 23.57 | $23.30 | 600 |
| 2024-04-10 | 23.62 | $23.25 | 13700 |
| 2024-04-09 | 23.67 | $23.62 | 2831 |
| 2024-04-08 | 23.69 | $23.66 | 6129 |
| 2024-04-05 | 23.70 | $23.42 | 1019 |
| 2024-04-04 | 23.72 | $23.58 | 8600 |
| 2024-04-03 | 23.72 | $23.43 | 4909 |
| 2024-04-02 | 23.74 | $23.41 | 6200 |
| 2024-04-01 | 23.74 | $23.51 | 3634 |
| 2024-03-28 | 23.74 | $23.70 | 13246 |
| 2024-03-27 | 23.71 | $23.50 | 8438 |
| 2024-03-26 | 23.70 | $23.66 | 20010 |
| 2024-03-25 | 23.66 | $23.57 | 3900 |
| 2024-03-22 | 23.63 | $23.71 | 5300 |
| 2024-03-21 | 23.58 | $24.01 | 11708 |
| 2024-03-20 | 23.48 | $24.09 | 15000 |
| 2024-03-19 | 23.38 | $24.33 | 15716 |
| 2024-03-18 | 23.23 | $24.28 | 138500 |
| 2024-03-15 | 23.08 | $24.69 | 83600 |
| 2024-03-14 | 22.88 | $24.43 | 115943 |
| 2024-03-13 | 22.69 | $24.24 | 112300 |
| 2024-03-12 | 22.50 | $23.69 | 42716 |
| 2024-03-11 | 22.36 | $22.99 | 95400 |
| 2024-03-08 | 22.28 | $22.33 | 7521 |
| 2024-03-07 | 22.27 | $22.32 | 5000 |
| 2024-03-06 | 22.25 | $22.36 | 8311 |
| 2024-03-05 | 22.22 | $22.35 | 3601 |
| 2024-03-04 | 22.19 | $22.42 | 3800 |
| 2024-03-01 | 22.16 | $22.60 | 4827 |
| 2024-02-29 | 22.10 | $22.45 | 6620 |
| 2024-02-28 | 22.06 | $22.57 | 19608 |
| 2024-02-27 | 22.00 | $22.31 | 7400 |
| 2024-02-26 | 21.96 | $22.25 | 5406 |
| 2024-02-23 | 21.93 | $22.16 | 2806 |
| 2024-02-22 | 21.90 | $22.20 | 2900 |
| 2024-02-21 | 21.88 | $21.95 | 4713 |
| 2024-02-20 | 21.88 | $21.98 | 1800 |
| 2024-02-16 | 21.89 | $21.71 | 4214 |
| 2024-02-15 | 21.92 | $21.90 | 4816 |
| 2024-02-14 | 21.94 | $21.82 | 5600 |
| 2024-02-13 | 21.98 | $21.66 | 3903 |
| 2024-02-12 | 22.03 | $21.95 | 3408 |
| 2024-02-09 | 22.06 | $21.89 | 3000 |
| 2024-02-08 | 22.10 | $21.80 | 6200 |
| 2024-02-07 | 22.16 | $21.88 | 5200 |
| 2024-02-06 | 22.21 | $21.83 | 5232 |
| 2024-02-05 | 22.27 | $21.94 | 6100 |
| 2024-02-02 | 22.32 | $22.00 | 5502 |
| 2024-02-01 | 22.38 | $22.22 | 10612 |
| 2024-01-31 | 22.41 | $21.63 | 11200 |
| 2024-01-30 | 22.51 | $21.95 | 3313 |
| 2024-01-29 | 22.57 | $21.88 | 3400 |
| 2024-01-26 | 22.65 | $21.76 | 35135 |
| 2024-01-25 | 22.75 | $22.22 | 11849 |
| 2024-01-24 | 22.81 | $22.65 | 40700 |
| 2024-01-23 | 22.82 | $22.89 | 1800 |
| 2024-01-22 | 22.82 | $22.90 | 5236 |
| 2024-01-19 | 22.81 | $22.80 | 9500 |
| 2024-01-18 | 22.82 | $22.87 | 1447 |
| 2024-01-17 | 22.82 | $22.80 | 2800 |
| 2024-01-16 | 22.83 | $22.70 | 3019 |
| 2024-01-12 | 22.85 | $22.92 | 3812 |
| 2024-01-11 | 22.85 | $22.88 | 3100 |
| 2024-01-10 | 22.84 | $22.65 | 3424 |
| 2024-01-09 | 22.86 | $22.88 | 1619 |
| 2024-01-08 | 22.84 | $22.94 | 5148 |
| 2024-01-05 | 22.82 | $22.73 | 500 |
| 2024-01-04 | 22.82 | $22.66 | 1341 |
| 2024-01-03 | 22.81 | $22.79 | 5300 |
| 2024-01-02 | 22.78 | $22.75 | 1032 |
| 2023-12-29 | 22.74 | $22.78 | 4835 |
| 2023-12-28 | 22.69 | $22.71 | 4000 |
| 2023-12-27 | 22.64 | $22.84 | 2100 |
| 2023-12-26 | 22.57 | $22.95 | 8530 |
| 2023-12-22 | 22.48 | $23.00 | 800 |
| 2023-12-21 | 22.37 | $23.20 | 13700 |
| 2023-12-20 | 22.23 | $22.95 | 3306 |
| 2023-12-19 | 22.11 | $23.10 | 7112 |
| 2023-12-18 | 21.95 | $23.24 | 6000 |
| 2023-12-15 | 21.77 | $23.43 | 6513 |
| 2023-12-14 | 21.56 | $23.18 | 15100 |
| 2023-12-13 | 21.36 | $22.18 | 5100 |
| 2023-12-12 | 21.25 | $21.86 | 7600 |
| 2023-12-11 | 21.16 | $21.80 | 3400 |
| 2023-12-08 | 21.08 | $22.07 | 6142 |
| 2023-12-07 | 20.96 | $21.99 | 17200 |
| 2023-12-06 | 20.85 | $21.45 | 16200 |
| 2023-12-05 | 20.79 | $21.02 | 7132 |
| 2023-12-04 | 20.77 | $20.88 | 3200 |
| 2023-12-01 | 20.76 | $20.82 | 1400 |
| 2023-11-30 | 20.76 | $20.90 | 9000 |
| 2023-11-29 | 20.75 | $21.15 | 5709 |
| 2023-11-28 | 20.72 | $20.80 | 7800 |
| 2023-11-27 | 20.71 | $20.92 | 3606 |
| 2023-11-24 | 20.69 | $20.40 | 1808 |
| 2023-11-22 | 20.72 | $20.49 | 2403 |
| 2023-11-21 | 20.74 | $20.31 | 4633 |
| 2023-11-20 | 20.78 | $20.38 | 12812 |
| 2023-11-17 | 20.81 | $20.58 | 7332 |
| 2023-11-16 | 20.83 | $20.91 | 3125 |
| 2023-11-15 | 20.81 | $21.03 | 4217 |
| 2023-11-14 | 20.77 | $20.77 | 705 |
| 2023-11-13 | 20.76 | $20.45 | 7600 |
| 2023-11-10 | 20.78 | $20.90 | 5701 |
| 2023-11-09 | 20.74 | $21.02 | 6700 |
| 2023-11-08 | 20.69 | $21.17 | 8119 |
| 2023-11-07 | 20.61 | $21.09 | 11400 |
| 2023-11-06 | 20.53 | $21.20 | 5029 |
| 2023-11-03 | 20.43 | $21.00 | 4500 |
| 2023-11-02 | 20.34 | $20.90 | 4100 |
| 2023-11-01 | 20.26 | $20.55 | 11900 |
| 2023-10-31 | 20.19 | $20.76 | 8715 |
| 2023-10-30 | 20.10 | $20.07 | 8522 |
| 2023-10-27 | 20.08 | $20.11 | 5315 |
| 2023-10-26 | 20.04 | $20.41 | 5500 |
| 2023-10-25 | 19.97 | $20.58 | 28100 |
| 2023-10-24 | 19.88 | $20.63 | 14518 |
| 2023-10-23 | 19.78 | $20.35 | 1800 |
| 2023-10-20 | 19.70 | $20.50 | 1219 |
| 2023-10-19 | 19.61 | $20.61 | 17200 |
| 2023-10-18 | 19.50 | $20.22 | 8400 |
| 2023-10-17 | 19.42 | $20.36 | 5300 |
| 2023-10-16 | 19.33 | $19.85 | 3200 |
| 2023-10-13 | 19.29 | $19.66 | 3738 |
| 2023-10-12 | 19.27 | $19.27 | 3622 |
| 2023-10-11 | 19.29 | $19.14 | 4110 |
| 2023-10-10 | 19.34 | $19.07 | 1200 |
| 2023-10-09 | 19.39 | $19.01 | 3401 |
| 2023-10-06 | 19.45 | $19.12 | 1500 |
| 2023-10-05 | 19.52 | $19.30 | 3508 |
| 2023-10-04 | 19.57 | $18.93 | 2600 |
| 2023-10-03 | 19.67 | $18.99 | 3600 |
| 2023-10-02 | 19.77 | $19.62 | 1420 |
| 2023-09-29 | 19.82 | $19.30 | 3200 |
| 2023-09-28 | 19.91 | $19.15 | 900 |
| 2023-09-27 | 20.02 | $19.39 | 6900 |
| 2023-09-26 | 20.13 | $19.61 | 3133 |
| 2023-09-25 | 20.22 | $19.53 | 1100 |
| 2023-09-22 | 20.32 | $19.61 | 3700 |
| 2023-09-21 | 20.43 | $19.82 | 1900 |
| 2023-09-20 | 20.53 | $20.00 | 5900 |
| 2023-09-19 | 20.61 | $20.26 | 2500 |
| 2023-09-18 | 20.68 | $19.74 | 8720 |
| 2023-09-15 | 20.80 | $20.11 | 8236 |
| 2023-09-14 | 20.89 | $20.35 | 3844 |
| 2023-09-13 | 20.97 | $20.47 | 4935 |
| 2023-09-12 | 21.04 | $20.30 | 5536 |
| 2023-09-11 | 21.12 | $20.40 | 7206 |
| 2023-09-08 | 21.21 | $20.74 | 800 |
| 2023-09-07 | 21.26 | $20.70 | 3900 |
| 2023-09-06 | 21.33 | $21.09 | 1625 |
| 2023-09-05 | 21.35 | $21.12 | 1400 |
| 2023-09-01 | 21.38 | $21.17 | 7923 |
| 2023-08-31 | 21.41 | $21.10 | 2600 |
| 2023-08-30 | 21.44 | $21.60 | 5001 |
| 2023-08-29 | 21.42 | $21.55 | 3105 |
| 2023-08-28 | 21.41 | $21.51 | 3000 |
| 2023-08-25 | 21.40 | $21.50 | 840 |
| 2023-08-24 | 21.39 | $21.42 | 7218 |
| 2023-08-23 | 21.39 | $21.46 | 7400 |
| 2023-08-22 | 21.39 | $21.29 | 4000 |
| 2023-08-21 | 21.40 | $21.30 | 3700 |
| 2023-08-18 | 21.42 | $21.22 | 9100 |
| 2023-08-17 | 21.44 | $21.47 | 3900 |
| 2023-08-16 | 21.44 | $21.23 | 8239 |
| 2023-08-15 | 21.47 | $21.23 | 5910 |
| 2023-08-14 | 21.49 | $21.35 | 4100 |
| 2023-08-11 | 21.51 | $21.60 | 1102 |
| 2023-08-10 | 21.50 | $21.55 | 3215 |
| 2023-08-09 | 21.50 | $21.34 | 2900 |
| 2023-08-08 | 21.52 | $21.89 | 6919 |
| 2023-08-07 | 21.48 | $21.39 | 547 |
| 2023-08-04 | 21.48 | $21.55 | 1918 |
| 2023-08-03 | 21.47 | $21.35 | 727 |
| 2023-08-02 | 21.47 | $21.31 | 1000 |
| 2023-08-01 | 21.48 | $21.50 | 5119 |
| 2023-07-31 | 21.46 | $21.38 | 3800 |
| 2023-07-28 | 21.45 | $21.47 | 1315 |
| 2023-07-27 | 21.43 | $21.40 | 5300 |
| 2023-07-26 | 21.42 | $21.73 | 4222 |
| 2023-07-25 | 21.36 | $21.51 | 5700 |
| 2023-07-24 | 21.33 | $21.51 | 5329 |
| 2023-07-21 | 21.28 | $21.65 | 2640 |
| 2023-07-20 | 21.22 | $21.58 | 7442 |
| 2023-07-19 | 21.16 | $21.64 | 4638 |
| 2023-07-18 | 21.09 | $21.36 | 11320 |
| 2023-07-17 | 21.04 | $21.37 | 4707 |
| 2023-07-14 | 20.99 | $21.81 | 12500 |
| 2023-07-13 | 20.89 | $21.97 | 2424 |
| 2023-07-12 | 20.77 | $21.19 | 5900 |
| 2023-07-11 | 20.71 | $21.00 | 6400 |
| 2023-07-10 | 20.66 | $20.81 | 408 |
| 2023-07-07 | 20.63 | $20.70 | 3644 |
| 2023-07-06 | 20.60 | $20.71 | 7910 |
| 2023-07-05 | 20.57 | $20.85 | 3604 |
| 2023-07-03 | 20.52 | $20.87 | 11700 |
| 2023-06-30 | 20.45 | $20.84 | 9200 |
| 2023-06-29 | 20.38 | $20.80 | 8400 |
| 2023-06-28 | 20.30 | $20.65 | 1200 |
| 2023-06-27 | 20.23 | $20.55 | 15015 |
| 2023-06-26 | 20.16 | $20.55 | 6520 |
| 2023-06-23 | 20.08 | $20.24 | 5205 |
| 2023-06-22 | 20.02 | $20.26 | 8322 |
| 2023-06-21 | 19.95 | $20.64 | 18000 |
| 2023-06-20 | 19.84 | $20.80 | 9810 |
| 2023-06-16 | 19.70 | $20.74 | 7400 |
| 2023-06-15 | 19.55 | $20.61 | 7300 |
| 2023-06-14 | 19.40 | $20.45 | 16417 |
| 2023-06-13 | 19.24 | $19.99 | 6400 |
| 2023-06-12 | 19.13 | $19.66 | 6014 |
| 2023-06-09 | 19.03 | $19.79 | 8100 |
| 2023-06-08 | 18.90 | $19.63 | 400 |
| 2023-06-07 | 18.78 | $19.75 | 4100 |
| 2023-06-06 | 18.63 | $19.59 | 11700 |
| 2023-06-05 | 18.49 | $18.92 | 1900 |
| 2023-06-02 | 18.41 | $18.84 | 2300 |
| 2023-06-01 | 18.32 | $18.93 | 4500 |
| 2023-05-31 | 18.22 | $18.97 | 9908 |
| 2023-05-30 | 18.10 | $19.40 | 8136 |
| 2023-05-26 | 17.94 | $18.68 | 13416 |
| 2023-05-25 | 17.83 | $18.30 | 10722 |
| 2023-05-24 | 17.76 | $18.73 | 6412 |
| 2023-05-23 | 17.64 | $19.06 | 4600 |
| 2023-05-22 | 17.47 | $18.37 | 3900 |
| 2023-05-19 | 17.37 | $17.85 | 4133 |
| 2023-05-18 | 17.32 | $17.77 | 29400 |
| 2023-05-17 | 17.27 | $17.26 | 7900 |
| 2023-05-16 | 17.27 | $17.58 | 9000 |
| 2023-05-15 | 17.24 | $17.72 | 1629 |
| 2023-05-12 | 17.19 | $17.12 | 2300 |
| 2023-05-11 | 17.20 | $16.90 | 3200 |
| 2023-05-10 | 17.24 | $17.11 | 1200 |
| 2023-05-09 | 17.26 | $17.25 | 9100 |
| 2023-05-08 | 17.27 | $17.98 | 7700 |
| 2023-05-05 | 17.21 | $17.19 | 3645 |
| 2023-05-04 | 17.23 | $16.38 | 6400 |
| 2023-05-03 | 17.34 | $17.41 | 10005 |
| 2023-05-02 | 17.35 | $16.75 | 5100 |
| 2023-05-01 | 17.43 | $17.50 | 4900 |
| 2023-04-28 | 17.44 | $17.20 | 4600 |
| 2023-04-27 | 17.48 | $17.35 | 1616 |
| 2023-04-26 | 17.50 | $17.30 | 3000 |
| 2023-04-25 | 17.53 | $17.16 | 3329 |
| 2023-04-24 | 17.57 | $17.26 | 2243 |
| 2023-04-21 | 17.60 | $17.27 | 5710 |
| 2023-04-20 | 17.62 | $17.27 | 4932 |
| 2023-04-19 | 17.64 | $17.50 | 10100 |
| 2023-04-18 | 17.63 | $17.36 | 6400 |
| 2023-04-17 | 17.64 | $17.70 | 4500 |
| 2023-04-14 | 17.60 | $17.05 | 11610 |
| 2023-04-13 | 17.62 | $17.90 | 1533 |
| 2023-04-12 | 17.56 | $17.93 | 9931 |
| 2023-04-11 | 17.51 | $17.61 | 8900 |
| 2023-04-10 | 17.49 | $18.10 | 4800 |
| 2023-04-06 | 17.44 | $18.32 | 11000 |
| 2023-04-05 | 17.37 | $18.07 | 3332 |
| 2023-04-04 | 17.33 | $18.06 | 5500 |
| 2023-04-03 | 17.31 | $17.58 | 1533 |
| 2023-03-31 | 17.35 | $17.82 | 13700 |
| 2023-03-30 | 17.37 | $17.57 | 7600 |
| 2023-03-29 | 17.43 | $17.17 | 3000 |
| 2023-03-28 | 17.54 | $16.99 | 8200 |
| 2023-03-27 | 17.68 | $17.22 | 9703 |
| 2023-03-24 | 17.82 | $16.29 | 2700 |
| 2023-03-23 | 18.06 | $16.36 | 19600 |
| 2023-03-22 | 18.32 | $17.00 | 2000 |
| 2023-03-21 | 18.54 | $16.81 | 22500 |
| 2023-03-20 | 18.79 | $16.21 | 9900 |
| 2023-03-17 | 19.11 | $15.95 | 26400 |
| 2023-03-16 | 19.49 | $17.58 | 23700 |
| 2023-03-15 | 19.73 | $16.96 | 40523 |
| 2023-03-14 | 20.04 | $19.45 | 838 |
| 2023-03-13 | 20.13 | $18.93 | 8211 |
| 2023-03-10 | 20.27 | $19.85 | 4500 |
| 2023-03-09 | 20.34 | $20.20 | 18144 |
| 2023-03-08 | 20.36 | $20.35 | 3612 |
| 2023-03-07 | 20.38 | $20.17 | 2900 |
| 2023-03-06 | 20.42 | $20.14 | 2524 |
| 2023-03-03 | 20.46 | $20.15 | 6602 |
| 2023-03-02 | 20.51 | $19.81 | 11643 |
| 2023-03-01 | 20.60 | $20.15 | 4300 |
| 2023-02-28 | 20.66 | $20.39 | 2711 |
| 2023-02-27 | 20.70 | $20.43 | 4100 |
| 2023-02-24 | 20.74 | $20.20 | 11407 |
| 2023-02-23 | 20.81 | $20.73 | 15400 |
| 2023-02-22 | 20.84 | $20.65 | 6800 |
| 2023-02-21 | 20.87 | $20.42 | 4044 |
| 2023-02-17 | 20.93 | $20.51 | 8713 |
| 2023-02-16 | 20.98 | $20.91 | 4000 |
| 2023-02-15 | 21.00 | $21.05 | 5041 |
| 2023-02-14 | 21.01 | $21.00 | 3506 |
| 2023-02-13 | 21.02 | $21.05 | 13608 |
| 2023-02-10 | 21.03 | $20.84 | 3400 |
| 2023-02-09 | 21.06 | $20.62 | 1539 |
| 2023-02-08 | 21.12 | $20.59 | 1800 |
| 2023-02-07 | 21.16 | $20.59 | 10200 |
| 2023-02-06 | 21.21 | $20.88 | 7234 |
| 2023-02-03 | 21.21 | $21.06 | 22800 |
| 2023-02-02 | 21.19 | $21.33 | 6037 |
| 2023-02-01 | 21.13 | $21.30 | 5200 |
| 2023-01-31 | 21.05 | $21.28 | 3101 |
| 2023-01-30 | 20.96 | $21.20 | 7100 |
| 2023-01-27 | 20.85 | $21.25 | 9313 |
| 2023-01-26 | 20.73 | $21.35 | 2548 |
| 2023-01-25 | 20.57 | $21.33 | 4500 |
| 2023-01-24 | 20.41 | $21.38 | 8800 |
| 2023-01-23 | 20.21 | $21.40 | 11300 |
| 2023-01-20 | 19.99 | $21.36 | 8129 |
| 2023-01-19 | 19.76 | $21.23 | 8027 |
| 2023-01-18 | 19.52 | $21.50 | 4900 |
| 2023-01-17 | 19.24 | $21.30 | 1435 |
| 2023-01-13 | 18.97 | $21.48 | 7900 |
| 2023-01-12 | 18.68 | $21.03 | 10716 |
| 2023-01-11 | 18.42 | $20.20 | 18600 |
| 2023-01-10 | 18.23 | $19.65 | 7548 |
| 2023-01-09 | 18.10 | $19.29 | 6621 |
| 2023-01-06 | 18.00 | $19.03 | 8000 |
| 2023-01-05 | 17.95 | $18.53 | 3000 |
| 2023-01-04 | 17.95 | $18.08 | 9400 |
| 2023-01-03 | 18.01 | $17.77 | 1900 |
| 2022-12-30 | 18.12 | $17.49 | 14000 |
| 2022-12-29 | 18.27 | $17.70 | 12700 |
| 2022-12-28 | 18.42 | $17.46 | 6031 |
| 2022-12-27 | 18.61 | $17.86 | 15200 |
| 2022-12-23 | 18.79 | $17.47 | 19400 |
| 2022-12-22 | 19.02 | $16.80 | 22005 |
| 2022-12-21 | 19.35 | $17.07 | 23404 |
| 2022-12-20 | 19.67 | $17.23 | 21513 |
| 2022-12-19 | 20.00 | $17.71 | 31548 |
| 2022-12-16 | 20.31 | $18.50 | 21805 |
| 2022-12-15 | 20.56 | $19.14 | 10928 |
| 2022-12-14 | 20.77 | $19.15 | 3042 |
| 2022-12-13 | 20.99 | $19.45 | 15719 |
| 2022-12-12 | 21.19 | $19.71 | 4407 |
| 2022-12-09 | 21.38 | $19.45 | 27100 |
| 2022-12-08 | 21.60 | $20.87 | 4239 |
| 2022-12-07 | 21.69 | $21.00 | 6211 |
| 2022-12-06 | 21.76 | $21.32 | 2530 |
| 2022-12-05 | 21.80 | $21.31 | 5200 |
| 2022-12-02 | 21.84 | $21.12 | 1400 |
| 2022-12-01 | 21.89 | $21.27 | 9317 |
| 2022-11-30 | 21.93 | $21.50 | 3833 |
| 2022-11-29 | 21.94 | $22.00 | 6200 |
| 2022-11-28 | 21.90 | $22.06 | 2400 |
| 2022-11-25 | 21.84 | $22.14 | 3026 |
| 2022-11-23 | 21.77 | $22.08 | 3535 |
| 2022-11-22 | 21.69 | $22.29 | 12100 |
| 2022-11-21 | 21.59 | $22.42 | 1426 |
| 2022-11-18 | 21.46 | $22.08 | 14600 |
| 2022-11-17 | 21.35 | $22.40 | 3300 |
| 2022-11-16 | 21.20 | $22.31 | 1800 |
| 2022-11-15 | 21.04 | $22.27 | 1800 |
| 2022-11-14 | 20.88 | $22.00 | 3200 |
| 2022-11-11 | 20.74 | $21.67 | 2419 |
| 2022-11-10 | 20.62 | $21.26 | 3833 |
| 2022-11-09 | 20.54 | $21.17 | 9401 |
| 2022-11-08 | 20.46 | $20.75 | 1817 |
| 2022-11-07 | 20.42 | $20.80 | 3507 |
| 2022-11-04 | 20.37 | $20.49 | 2633 |
| 2022-11-03 | 20.36 | $20.60 | 2300 |
| 2022-11-02 | 20.33 | $20.85 | 2038 |
| 2022-11-01 | 20.29 | $20.55 | 3500 |
| 2022-10-31 | 20.27 | $20.99 | 3100 |
| 2022-10-28 | 20.21 | $20.50 | 3700 |
| 2022-10-27 | 20.19 | $20.12 | 7700 |
| 2022-10-26 | 20.21 | $20.50 | 5311 |
| 2022-10-25 | 20.19 | $20.49 | 14003 |
| 2022-10-24 | 20.17 | $19.30 | 9923 |
| 2022-10-21 | 20.26 | $19.20 | 10942 |
| 2022-10-20 | 20.38 | $20.00 | 3008 |
| 2022-10-19 | 20.43 | $20.41 | 1239 |
| 2022-10-18 | 20.44 | $20.18 | 3600 |
| 2022-10-17 | 20.49 | $20.28 | 5001 |
| 2022-10-14 | 20.54 | $20.43 | 500 |
| 2022-10-13 | 20.58 | $20.10 | 6900 |
| 2022-10-12 | 20.67 | $20.73 | 4200 |
| 2022-10-11 | 20.70 | $19.92 | 6309 |
| 2022-10-10 | 20.82 | $20.00 | 16200 |
| 2022-10-07 | 20.95 | $21.03 | 1627 |
| 2022-10-06 | 20.98 | $21.44 | 1200 |
| 2022-10-05 | 20.98 | $21.20 | 3045 |
| 2022-10-04 | 21.01 | $20.73 | 10719 |
| 2022-10-03 | 21.09 | $20.23 | 3700 |
| 2022-09-30 | 21.23 | $20.13 | 3639 |
| 2022-09-29 | 21.39 | $19.75 | 5200 |
| 2022-09-28 | 21.60 | $20.50 | 2500 |
| 2022-09-27 | 21.75 | $19.95 | 19143 |
| 2022-09-26 | 21.96 | $19.72 | 17600 |
| 2022-09-23 | 22.22 | $21.19 | 9948 |
| 2022-09-22 | 22.35 | $22.01 | 6836 |
| 2022-09-21 | 22.41 | $22.25 | 7505 |
| 2022-09-20 | 22.44 | $22.25 | 4900 |
| 2022-09-19 | 22.49 | $22.33 | 2900 |
| 2022-09-16 | 22.53 | $22.16 | 6100 |
| 2022-09-15 | 22.59 | $22.29 | 3800 |
| 2022-09-14 | 22.64 | $22.28 | 948 |
| 2022-09-13 | 22.71 | $22.32 | 3521 |
| 2022-09-12 | 22.77 | $22.75 | 6939 |
| 2022-09-09 | 22.79 | $22.76 | 10300 |
| 2022-09-08 | 22.82 | $22.23 | 619 |
| 2022-09-07 | 22.91 | $22.33 | 4200 |
| 2022-09-06 | 22.99 | $22.23 | 2843 |
| 2022-09-02 | 23.09 | $22.15 | 15514 |
| 2022-09-01 | 23.21 | $22.22 | 18300 |
| 2022-08-31 | 23.33 | $22.51 | 12920 |
| 2022-08-30 | 23.44 | $23.34 | 2000 |
| 2022-08-29 | 23.46 | $23.43 | 7900 |
| 2022-08-26 | 23.48 | $23.49 | 3917 |
| 2022-08-25 | 23.49 | $23.39 | 5400 |
| 2022-08-24 | 23.51 | $23.22 | 3208 |
| 2022-08-23 | 23.55 | $23.18 | 9035 |
| 2022-08-22 | 23.59 | $23.40 | 3000 |
| 2022-08-19 | 23.61 | $23.37 | 13900 |
| 2022-08-18 | 23.64 | $23.50 | 14000 |
| 2022-08-17 | 23.65 | $23.23 | 21300 |
| 2022-08-16 | 23.68 | $23.52 | 10400 |
| 2022-08-15 | 23.69 | $23.40 | 20900 |
| 2022-08-12 | 23.71 | $23.58 | 7100 |
| 2022-08-11 | 23.71 | $23.45 | 17000 |
| 2022-08-10 | 23.73 | $23.79 | 12240 |
| 2022-08-09 | 23.71 | $23.60 | 12000 |
| 2022-08-08 | 23.70 | $24.14 | 2300 |
| 2022-08-05 | 23.64 | $24.25 | 6800 |
| 2022-08-04 | 23.56 | $24.15 | 3500 |
| 2022-08-03 | 23.49 | $24.07 | 3725 |
| 2022-08-02 | 23.42 | $23.76 | 1831 |
| 2022-08-01 | 23.38 | $23.77 | 5842 |
| 2022-07-29 | 23.33 | $23.75 | 12211 |
| 2022-07-28 | 23.28 | $23.35 | 6800 |
| 2022-07-27 | 23.27 | $23.32 | 7838 |
| 2022-07-26 | 23.25 | $22.89 | 12713 |
| 2022-07-25 | 23.28 | $23.41 | 1412 |
| 2022-07-22 | 23.26 | $23.38 | 2200 |
| 2022-07-21 | 23.23 | $23.30 | 6500 |
| 2022-07-20 | 23.21 | $23.46 | 5029 |
| 2022-07-19 | 23.17 | $23.40 | 4911 |
| 2022-07-18 | 23.14 | $23.43 | 2905 |
| 2022-07-15 | 23.10 | $23.29 | 500 |
| 2022-07-14 | 23.07 | $23.04 | 6000 |
| 2022-07-13 | 23.07 | $23.48 | 800 |
| 2022-07-12 | 23.02 | $23.34 | 2031 |
| 2022-07-11 | 22.99 | $23.28 | 725 |
| 2022-07-08 | 22.96 | $23.24 | 744 |
| 2022-07-07 | 22.95 | $23.10 | 7805 |
| 2022-07-06 | 22.95 | $23.00 | 11916 |
| 2022-07-05 | 22.97 | $23.00 | 5000 |
| 2022-07-01 | 22.99 | $22.80 | 947 |
| 2022-06-30 | 23.04 | $22.89 | 2100 |
| 2022-06-29 | 23.08 | $22.83 | 3336 |
| 2022-06-28 | 23.13 | $22.94 | 2606 |
| 2022-06-27 | 23.18 | $23.00 | 2200 |
| 2022-06-24 | 23.23 | $22.80 | 3548 |
| 2022-06-23 | 23.30 | $22.61 | 2732 |
| 2022-06-22 | 23.40 | $22.88 | 3000 |
| 2022-06-21 | 23.47 | $22.85 | 12010 |
| 2022-06-17 | 23.56 | $23.02 | 524 |
| 2022-06-16 | 23.63 | $23.09 | 4812 |
| 2022-06-15 | 23.70 | $22.85 | 4310 |
| 2022-06-14 | 23.81 | $22.78 | 6600 |
| 2022-06-13 | 23.92 | $23.26 | 2200 |
| 2022-06-10 | 23.99 | $23.73 | 4203 |
| 2022-06-09 | 24.01 | $23.75 | 10600 |
| 2022-06-08 | 24.04 | $24.18 | 2549 |
| 2022-06-07 | 24.02 | $24.15 | 2840 |
| 2022-06-06 | 24.00 | $24.07 | 4700 |
| 2022-06-03 | 23.99 | $24.15 | 2200 |
| 2022-06-02 | 23.97 | $24.20 | 6816 |
| 2022-06-01 | 23.95 | $23.84 | 8600 |
| 2022-05-31 | 23.97 | $23.74 | 5723 |
| 2022-05-27 | 24.00 | $24.26 | 6400 |
| 2022-05-26 | 23.98 | $23.92 | 15124 |
| 2022-05-25 | 23.99 | $23.77 | 20800 |
| 2022-05-24 | 24.03 | $23.89 | 14226 |
| 2022-05-23 | 24.05 | $23.81 | 9724 |
| 2022-05-20 | 24.09 | $24.17 | 6715 |
| 2022-05-19 | 24.10 | $24.28 | 12000 |
| 2022-05-18 | 24.10 | $24.30 | 12437 |
| 2022-05-17 | 24.10 | $24.14 | 11200 |
| 2022-05-16 | 24.12 | $23.89 | 6236 |
| 2022-05-13 | 24.17 | $23.79 | 10700 |
| 2022-05-12 | 24.23 | $23.42 | 7700 |
| 2022-05-11 | 24.34 | $23.50 | 25400 |
| 2022-05-10 | 24.45 | $24.04 | 1900 |
| 2022-05-09 | 24.50 | $23.94 | 6700 |
| 2022-05-06 | 24.57 | $24.10 | 11700 |
| 2022-05-05 | 24.63 | $24.30 | 13500 |
| 2022-05-04 | 24.67 | $24.56 | 5400 |
| 2022-05-03 | 24.69 | $24.52 | 6310 |
| 2022-05-02 | 24.72 | $24.53 | 12500 |
| 2022-04-29 | 24.74 | $24.28 | 9900 |
| 2022-04-28 | 24.80 | $24.61 | 7448 |
| 2022-04-27 | 24.82 | $24.58 | 10821 |
| 2022-04-26 | 24.85 | $24.69 | 3200 |
| 2022-04-25 | 24.87 | $24.65 | 5728 |
| 2022-04-22 | 24.89 | $24.72 | 1900 |
| 2022-04-21 | 24.91 | $24.97 | 16900 |
| 2022-04-20 | 24.91 | $25.00 | 11500 |
| 2022-04-19 | 24.89 | $24.98 | 14700 |
| 2022-04-18 | 24.88 | $24.95 | 5002 |
| 2022-04-14 | 24.87 | $25.00 | 10900 |
| 2022-04-13 | 24.85 | $24.81 | 4148 |
| 2022-04-12 | 24.85 | $24.80 | 6900 |
| 2022-04-11 | 24.84 | $24.75 | 8315 |
| 2022-04-08 | 24.83 | $24.76 | 4800 |
| 2022-04-07 | 24.83 | $24.80 | 6600 |
| 2022-04-06 | 24.81 | $24.82 | 2300 |
| 2022-04-05 | 24.80 | $24.93 | 7900 |
| 2022-04-04 | 24.77 | $25.05 | 4521 |
| 2022-04-01 | 24.73 | $25.02 | 2000 |
| 2022-03-31 | 24.68 | $25.02 | 9827 |
| 2022-03-30 | 24.64 | $25.00 | 12704 |
| 2022-03-29 | 24.60 | $25.00 | 15229 |
| 2022-03-28 | 24.56 | $24.90 | 3911 |
| 2022-03-25 | 24.54 | $24.79 | 3200 |
| 2022-03-24 | 24.52 | $24.83 | 3335 |
| 2022-03-23 | 24.50 | $24.95 | 12500 |
| 2022-03-22 | 24.46 | $24.46 | 3300 |
| 2022-03-21 | 24.48 | $24.52 | 5125 |
| 2022-03-18 | 24.49 | $24.44 | 6312 |
| 2022-03-17 | 24.51 | $24.40 | 7101 |
| 2022-03-16 | 24.54 | $24.19 | 6842 |
| 2022-03-15 | 24.59 | $23.75 | 14400 |
| 2022-03-14 | 24.69 | $23.90 | 13208 |
| 2022-03-11 | 24.78 | $24.50 | 4730 |
| 2022-03-10 | 24.82 | $24.55 | 29510 |
| 2022-03-09 | 24.85 | $24.78 | 24700 |
| 2022-03-08 | 24.86 | $24.63 | 4600 |
| 2022-03-07 | 24.90 | $24.62 | 6629 |
| 2022-03-04 | 24.93 | $24.65 | 12500 |
| 2022-03-03 | 24.97 | $24.77 | 8600 |
| 2022-03-02 | 25.00 | $25.12 | 8025 |
| 2022-03-01 | 24.99 | $24.97 | 5600 |
| 2022-02-28 | 25.01 | $25.09 | 3700 |
| 2022-02-25 | 25.01 | $24.95 | 5200 |
| 2022-02-24 | 25.02 | $24.68 | 11600 |
| 2022-02-23 | 25.07 | $24.86 | 6300 |
| 2022-02-22 | 25.10 | $24.86 | 6706 |
| 2022-02-18 | 25.13 | $25.05 | 5637 |
| 2022-02-17 | 25.15 | $25.00 | 5900 |
| 2022-02-16 | 25.18 | $25.02 | 7100 |
| 2022-02-15 | 25.20 | $25.00 | 14700 |
| 2022-02-14 | 25.23 | $24.90 | 15300 |
| 2022-02-11 | 25.27 | $25.05 | 23114 |
| 2022-02-10 | 25.30 | $25.00 | 10500 |
| 2022-02-09 | 25.34 | $25.25 | 5918 |
| 2022-02-08 | 25.35 | $25.28 | 4500 |
| 2022-02-07 | 25.36 | $25.35 | 6915 |
| 2022-02-04 | 25.36 | $25.26 | 4500 |
| 2022-02-03 | 25.37 | $25.20 | 8400 |
| 2022-02-02 | 25.38 | $25.35 | 5400 |
| 2022-02-01 | 25.39 | $25.35 | 9423 |
| 2022-01-31 | 25.39 | $25.40 | 30116 |
| 2022-01-28 | 25.38 | $25.25 | 16900 |
| 2022-01-27 | 25.39 | $25.24 | 10631 |
| 2022-01-26 | 25.40 | $25.49 | 19700 |
| 2022-01-25 | 25.39 | $25.51 | 5429 |
| 2022-01-24 | 25.37 | $25.36 | 31031 |
| 2022-01-21 | 25.36 | $25.50 | 17500 |
| 2022-01-20 | 25.34 | $25.50 | 7600 |
| 2022-01-19 | 25.32 | $25.50 | 8924 |
| 2022-01-18 | 25.30 | $25.29 | 5900 |
| 2022-01-14 | 25.29 | $25.50 | 5627 |
| 2022-01-13 | 25.26 | $25.44 | 4117 |
| 2022-01-12 | 25.24 | $25.35 | 10028 |
| 2022-01-11 | 25.22 | $25.30 | 2430 |
| 2022-01-10 | 25.20 | $25.39 | 8700 |
| 2022-01-07 | 25.17 | $25.30 | 6500 |
| 2022-01-06 | 25.15 | $25.11 | 6809 |
| 2022-01-05 | 25.15 | $25.20 | 13500 |
| 2022-01-04 | 25.13 | $25.34 | 6400 |
| 2022-01-03 | 25.10 | $25.30 | 8400 |
| 2021-12-31 | 25.07 | $25.25 | 9509 |
| 2021-12-30 | 25.04 | $25.25 | 12900 |
| 2021-12-29 | 25.01 | $25.15 | 7009 |
| 2021-12-28 | 24.98 | $25.09 | 6938 |
| 2021-12-27 | 24.97 | $25.15 | 15100 |
| 2021-12-23 | 24.94 | $25.13 | 12638 |
| 2021-12-22 | 24.92 | $25.04 | 10400 |
| 2021-12-21 | 24.90 | $25.05 | 17700 |
| 2021-12-20 | 24.89 | $25.08 | 18842 |
| 2021-12-17 | 24.87 | $25.20 | 19300 |
| 2021-12-16 | 24.84 | $25.00 | 11300 |
| 2021-12-15 | 24.83 | $24.87 | 17100 |
| 2021-12-14 | 24.83 | $24.81 | 19000 |
| 2021-12-13 | 24.84 | $24.78 | 7521 |
| 2021-12-10 | 24.85 | $24.78 | 11600 |
| 2021-12-09 | 24.86 | $24.78 | 6200 |
| 2021-12-08 | 24.87 | $24.80 | 11900 |
| 2021-12-07 | 24.89 | $24.83 | 13500 |
| 2021-12-06 | 24.90 | $24.82 | 9727 |
| 2021-12-03 | 24.91 | $24.77 | 17448 |
| 2021-12-02 | 24.93 | $24.72 | 32406 |
| 2021-12-01 | 24.96 | $24.66 | 42400 |
| 2021-11-30 | 24.99 | $24.61 | 71345 |
| 2021-11-29 | 25.03 | $25.13 | 41700 |
| 2021-11-26 | 25.02 | $24.95 | 28010 |
| 2021-11-24 | 25.03 | $25.08 | 70800 |
| 2021-11-23 | 25.02 | $25.08 | 49000 |
| 2021-11-22 | 25.02 | $25.01 | 36048 |
| 2021-11-19 | 25.02 | $25.01 | 25249 |
| 2021-11-18 | 25.02 | $25.00 | 38330 |
| 2021-11-17 | 25.02 | $24.98 | 23000 |
| 2021-11-16 | 25.02 | $24.99 | 56500 |
| 2021-11-15 | 25.02 | $25.01 | 20600 |
| 2021-11-12 | 25.02 | $25.05 | 18600 |
| 2021-11-11 | 25.01 | $25.01 | 17500 |
| 2021-11-10 | 25.01 | $25.00 | 28918 |
| 2021-11-09 | 25.00 | $25.07 | 19800 |
| 2021-11-08 | 24.99 | $25.00 | 31200 |
| 2021-11-05 | 24.98 | $25.05 | 37100 |
| 2021-11-04 | 24.97 | $25.05 | 25827 |
| 2021-11-03 | 24.96 | $25.03 | 39004 |
| 2021-11-02 | 24.95 | $25.10 | 53639 |
| 2021-11-01 | 24.93 | $25.09 | 81500 |
| 2021-10-29 | 24.91 | $25.08 | 51917 |
| 2021-10-28 | 24.88 | $24.99 | 14934 |
| 2021-10-27 | 24.87 | $24.98 | 19500 |
| 2021-10-26 | 24.86 | $25.00 | 19000 |
| 2021-10-25 | 24.84 | $24.95 | 13900 |
| 2021-10-22 | 24.82 | $24.91 | 7100 |
| 2021-10-21 | 24.81 | $24.84 | 8400 |
| 2021-10-20 | 24.81 | $24.72 | 15100 |
| 2021-10-19 | 24.82 | $24.71 | 29835 |
| 2021-10-18 | 24.83 | $24.85 | 23537 |
| 2021-10-15 | 24.82 | $24.97 | 18000 |
| 2021-10-14 | 24.81 | $24.83 | 11243 |
| 2021-10-13 | 24.80 | $24.85 | 25347 |
| 2021-10-12 | 24.80 | $24.82 | 15900 |
| 2021-10-11 | 24.80 | $24.79 | 7812 |
| 2021-10-08 | 24.80 | $24.85 | 13800 |
| 2021-10-07 | 24.79 | $24.89 | 6900 |
| 2021-10-06 | 24.79 | $24.82 | 17800 |
| 2021-10-05 | 24.78 | $24.79 | 6431 |
| 2021-10-04 | 24.79 | $24.86 | 9848 |
| 2021-10-01 | 24.78 | $24.75 | 14200 |
| 2021-09-30 | 24.79 | $24.63 | 11800 |
| 2021-09-29 | 24.82 | $24.70 | 16906 |
| 2021-09-28 | 24.84 | $24.65 | 25300 |
| 2021-09-27 | 24.86 | $24.79 | 33200 |
| 2021-09-24 | 24.88 | $24.81 | 13200 |
| 2021-09-23 | 24.89 | $24.87 | 21729 |
| 2021-09-22 | 24.90 | $24.95 | 28428 |
| 2021-09-21 | 24.90 | $24.80 | 20808 |
| 2021-09-20 | 24.92 | $24.72 | 30332 |
| 2021-09-17 | 24.94 | $24.87 | 19500 |
| 2021-09-16 | 24.95 | $24.91 | 20134 |
| 2021-09-15 | 24.96 | $24.86 | 33100 |
| 2021-09-14 | 24.98 | $24.73 | 10500 |
| 2021-09-13 | 25.00 | $24.74 | 41537 |
| 2021-09-10 | 25.03 | $24.86 | 10511 |
| 2021-09-09 | 25.04 | $24.94 | 13323 |
| 2021-09-08 | 25.05 | $24.95 | 43810 |
| 2021-09-07 | 25.05 | $24.96 | 21200 |
| 2021-09-03 | 25.06 | $24.98 | 46248 |
| 2021-09-02 | 25.06 | $25.15 | 76539 |
| 2021-09-01 | 25.04 | $25.43 | 78309 |
| 2021-08-31 | 25.00 | $25.28 | 62100 |
| 2021-08-30 | 24.97 | $25.02 | 90412 |
| 2021-08-27 | 24.96 | $25.03 | 55100 |
| 2021-08-26 | 24.95 | $24.99 | 24100 |
| 2021-08-25 | 24.94 | $25.00 | 20500 |
| 2021-08-24 | 24.93 | $25.01 | 22637 |
| 2021-08-23 | 24.92 | $25.02 | 41741 |
| 2021-08-20 | 24.90 | $24.99 | 26400 |
| 2021-08-19 | 24.89 | $24.90 | 14500 |
| 2021-08-18 | 24.88 | $24.99 | 45100 |
| 2021-08-17 | 24.87 | $24.99 | 45400 |
| 2021-08-16 | 24.85 | $25.00 | 36812 |
| 2021-08-13 | 24.83 | $24.84 | 13845 |
| 2021-08-12 | 24.82 | $24.83 | 16300 |
| 2021-08-11 | 24.82 | $24.84 | 19500 |
| 2021-08-10 | 24.81 | $24.81 | 13321 |
| 2021-08-09 | 24.80 | $24.89 | 32915 |
| 2021-08-06 | 24.78 | $24.90 | 34630 |
| 2021-08-05 | 24.77 | $24.85 | 17800 |
| 2021-08-04 | 24.75 | $24.85 | 29000 |
| 2021-08-03 | 24.74 | $24.90 | 41845 |
| 2021-08-02 | 24.72 | $24.94 | 55300 |
| 2021-07-30 | 24.69 | $24.93 | 40619 |
| 2021-07-29 | 24.66 | $24.84 | 45931 |
| 2021-07-28 | 24.64 | $24.72 | 28918 |
| 2021-07-27 | 24.63 | $24.64 | 37700 |
| 2021-07-26 | 24.63 | $24.67 | 24736 |
| 2021-07-23 | 24.62 | $24.69 | 12235 |
| 2021-07-22 | 24.61 | $24.66 | 19433 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
24.41
2026-07-17
Close Price
$24.44
Vol: 1553
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
16.67
Average
22.74
Maximum
25.50
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.41 | $24.44 | 1553 |
| 2026-07-16 | 24.39 | $24.37 | 2100 |
| 2026-07-15 | 24.38 | $24.31 | 1648 |
| 2026-07-14 | 24.39 | $24.40 | 2300 |
| 2026-07-13 | 24.37 | $24.40 | 3720 |
| 2026-07-10 | 24.35 | $24.35 | 4500 |
| 2026-07-09 | 24.33 | $24.20 | 12200 |
| 2026-07-08 | 24.34 | $24.32 | 8216 |
| 2026-07-07 | 24.33 | $24.35 | 2534 |
| 2026-07-06 | 24.31 | $24.35 | 3600 |
| 2026-07-02 | 24.29 | $24.49 | 6352 |
| 2026-07-01 | 24.23 | $24.22 | 1602 |
| 2026-06-30 | 24.22 | $24.20 | 2400 |
| 2026-06-29 | 24.21 | $24.24 | 3631 |
| 2026-06-26 | 24.19 | $24.23 | 3200 |
| 2026-06-25 | 24.17 | $24.25 | 3600 |
| 2026-06-24 | 24.14 | $24.44 | 4606 |
| 2026-06-23 | 24.07 | $24.24 | 1610 |
| 2026-06-22 | 24.02 | $24.11 | 4200 |
| 2026-06-18 | 24.00 | $24.25 | 4500 |
| 2026-06-17 | 23.94 | $23.74 | 1252 |
| 2026-06-16 | 23.98 | $23.90 | 7700 |
| 2026-06-15 | 23.99 | $23.90 | 4400 |
| 2026-06-12 | 24.00 | $23.50 | 3141 |
| 2026-06-11 | 24.10 | $23.68 | 6500 |
| 2026-06-10 | 24.17 | $23.95 | 2248 |
| 2026-06-09 | 24.20 | $24.07 | 5452 |
| 2026-06-08 | 24.21 | $24.01 | 8609 |
| 2026-06-05 | 24.23 | $24.31 | 1821 |
| 2026-06-04 | 24.19 | $23.57 | 47442 |
| 2026-06-03 | 24.29 | $24.13 | 4147 |
| 2026-06-02 | 24.30 | $24.21 | 700 |
| 2026-06-01 | 24.29 | $23.96 | 11410 |
| 2026-05-29 | 24.32 | $24.22 | 2830 |
| 2026-05-28 | 24.31 | $24.18 | 15600 |
| 2026-05-27 | 24.30 | $24.32 | 4472 |
| 2026-05-26 | 24.26 | $24.35 | 5020 |
| 2026-05-22 | 24.20 | $24.13 | 3544 |
| 2026-05-21 | 24.18 | $24.18 | 3100 |
| 2026-05-20 | 24.14 | $24.14 | 5962 |
| 2026-05-19 | 24.11 | $24.39 | 2600 |
| 2026-05-18 | 24.01 | $24.18 | 2420 |
| 2026-05-15 | 23.94 | $23.98 | 2143 |
| 2026-05-14 | 23.89 | $23.90 | 8300 |
| 2026-05-13 | 23.86 | $24.00 | 306 |
| 2026-05-12 | 23.80 | $23.91 | 6083 |
| 2026-05-11 | 23.75 | $23.90 | 3500 |
| 2026-05-08 | 23.68 | $23.89 | 3179 |
| 2026-05-07 | 23.61 | $23.66 | 4000 |
| 2026-05-06 | 23.58 | $23.72 | 5008 |
| 2026-05-05 | 23.52 | $23.81 | 8115 |
| 2026-05-04 | 23.44 | $23.85 | 5242 |
| 2026-05-01 | 23.33 | $23.90 | 4400 |
| 2026-04-30 | 23.20 | $23.83 | 5300 |
| 2026-04-29 | 23.06 | $23.75 | 1714 |
| 2026-04-28 | 22.91 | $23.42 | 2300 |
| 2026-04-27 | 22.81 | $23.10 | 3300 |
| 2026-04-24 | 22.76 | $23.21 | 7226 |
| 2026-04-23 | 22.67 | $23.49 | 4029 |
| 2026-04-22 | 22.52 | $23.25 | 4400 |
| 2026-04-21 | 22.40 | $22.85 | 744 |
| 2026-04-20 | 22.34 | $22.98 | 6700 |
| 2026-04-17 | 22.24 | $22.98 | 3027 |
| 2026-04-16 | 22.14 | $22.79 | 7100 |
| 2026-04-15 | 22.06 | $22.55 | 7000 |
| 2026-04-14 | 22.01 | $22.33 | 4021 |
| 2026-04-13 | 22.02 | $22.22 | 3700 |
| 2026-04-10 | 22.05 | $22.24 | 2518 |
| 2026-04-09 | 22.08 | $22.65 | 3400 |
| 2026-04-08 | 22.04 | $22.60 | 3939 |
| 2026-04-07 | 22.01 | $22.30 | 3600 |
| 2026-04-06 | 22.03 | $21.84 | 8911 |
| 2026-04-02 | 22.17 | $21.80 | 14434 |
| 2026-04-01 | 22.34 | $22.10 | 9500 |
| 2026-03-31 | 22.47 | $21.85 | 6221 |
| 2026-03-30 | 22.69 | $21.50 | 10364 |
| 2026-03-27 | 23.02 | $21.93 | 12700 |
| 2026-03-26 | 23.31 | $22.65 | 9702 |
| 2026-03-25 | 23.50 | $22.90 | 19100 |
| 2026-03-24 | 23.67 | $22.87 | 23800 |
| 2026-03-23 | 23.88 | $23.05 | 11100 |
| 2026-03-20 | 24.08 | $23.50 | 3700 |
| 2026-03-19 | 24.22 | $23.80 | 5437 |
| 2026-03-18 | 24.32 | $24.25 | 2200 |
| 2026-03-17 | 24.35 | $24.29 | 5322 |
| 2026-03-16 | 24.37 | $24.40 | 5139 |
| 2026-03-13 | 24.37 | $24.31 | 4100 |
| 2026-03-12 | 24.39 | $24.35 | 3300 |
| 2026-03-11 | 24.41 | $24.09 | 2500 |
| 2026-03-10 | 24.48 | $24.12 | 7900 |
| 2026-03-09 | 24.56 | $24.49 | 915 |
| 2026-03-06 | 24.57 | $24.61 | 3721 |
| 2026-03-05 | 24.57 | $24.55 | 1800 |
| 2026-03-04 | 24.57 | $24.33 | 1443 |
| 2026-03-03 | 24.62 | $24.22 | 7500 |
| 2026-03-02 | 24.70 | $24.22 | 7835 |
| 2026-02-27 | 24.79 | $24.60 | 8500 |
| 2026-02-26 | 24.81 | $24.90 | 5800 |
| 2026-02-25 | 24.78 | $24.83 | 2300 |
| 2026-02-24 | 24.75 | $24.75 | 1408 |
| 2026-02-23 | 24.74 | $24.67 | 1411 |
| 2026-02-20 | 24.74 | $24.69 | 2200 |
| 2026-02-19 | 24.74 | $24.61 | 4938 |
| 2026-02-18 | 24.75 | $24.68 | 9646 |
| 2026-02-17 | 24.74 | $24.86 | 15000 |
| 2026-02-13 | 24.70 | $24.75 | 5932 |
| 2026-02-12 | 24.67 | $24.66 | 3900 |
| 2026-02-11 | 24.66 | $24.66 | 5340 |
| 2026-02-10 | 24.65 | $24.56 | 6717 |
| 2026-02-09 | 24.65 | $24.65 | 3500 |
| 2026-02-06 | 24.63 | $24.71 | 2800 |
| 2026-02-05 | 24.60 | $24.60 | 635 |
| 2026-02-04 | 24.58 | $24.53 | 2841 |
| 2026-02-03 | 24.57 | $24.53 | 4100 |
| 2026-02-02 | 24.57 | $24.54 | 2400 |
| 2026-01-30 | 24.56 | $24.40 | 3700 |
| 2026-01-29 | 24.57 | $24.44 | 3503 |
| 2026-01-28 | 24.58 | $24.57 | 3309 |
| 2026-01-27 | 24.56 | $24.53 | 5026 |
| 2026-01-26 | 24.55 | $24.50 | 1649 |
| 2026-01-23 | 24.54 | $24.60 | 6435 |
| 2026-01-22 | 24.50 | $24.67 | 7300 |
| 2026-01-21 | 24.45 | $24.68 | 6300 |
| 2026-01-20 | 24.38 | $24.56 | 5200 |
| 2026-01-16 | 24.32 | $24.31 | 4413 |
| 2026-01-15 | 24.31 | $24.41 | 2747 |
| 2026-01-14 | 24.28 | $24.50 | 6400 |
| 2026-01-13 | 24.22 | $24.44 | 55000 |
| 2026-01-12 | 24.16 | $24.24 | 9900 |
| 2026-01-09 | 24.13 | $24.29 | 23300 |
| 2026-01-08 | 24.09 | $24.20 | 9427 |
| 2026-01-07 | 24.06 | $24.19 | 4813 |
| 2026-01-06 | 24.03 | $24.08 | 3418 |
| 2026-01-05 | 24.02 | $24.01 | 2500 |
| 2026-01-02 | 24.02 | $24.15 | 3624 |
| 2025-12-31 | 23.99 | $24.02 | 9023 |
| 2025-12-30 | 23.98 | $24.08 | 2500 |
| 2025-12-29 | 23.96 | $24.10 | 3400 |
| 2025-12-26 | 23.93 | $23.98 | 838 |
| 2025-12-24 | 23.92 | $23.87 | 401 |
| 2025-12-23 | 23.93 | $23.87 | 1627 |
| 2025-12-22 | 23.95 | $24.00 | 2600 |
| 2025-12-19 | 23.93 | $23.97 | 2438 |
| 2025-12-18 | 23.93 | $23.94 | 10600 |
| 2025-12-17 | 23.93 | $23.93 | 1845 |
| 2025-12-16 | 23.93 | $24.05 | 6905 |
| 2025-12-15 | 23.91 | $24.10 | 7240 |
| 2025-12-12 | 23.87 | $23.86 | 1900 |
| 2025-12-11 | 23.88 | $24.01 | 4700 |
| 2025-12-10 | 23.85 | $23.92 | 3400 |
| 2025-12-09 | 23.85 | $23.98 | 8700 |
| 2025-12-08 | 23.83 | $23.82 | 2725 |
| 2025-12-05 | 23.84 | $23.72 | 3119 |
| 2025-12-04 | 23.87 | $23.75 | 3100 |
| 2025-12-03 | 23.90 | $23.75 | 2919 |
| 2025-12-02 | 23.94 | $23.95 | 4700 |
| 2025-12-01 | 23.94 | $23.90 | 2200 |
| 2025-11-28 | 23.96 | $23.99 | 2500 |
| 2025-11-26 | 23.96 | $23.99 | 17700 |
| 2025-11-25 | 23.95 | $23.94 | 14200 |
| 2025-11-24 | 23.96 | $24.03 | 5136 |
| 2025-11-21 | 23.95 | $24.13 | 15200 |
| 2025-11-20 | 23.92 | $23.70 | 6700 |
| 2025-11-19 | 23.97 | $23.96 | 4721 |
| 2025-11-18 | 23.98 | $23.89 | 2900 |
| 2025-11-17 | 24.01 | $23.85 | 12507 |
| 2025-11-14 | 24.04 | $23.84 | 2000 |
| 2025-11-13 | 24.09 | $23.96 | 3607 |
| 2025-11-12 | 24.12 | $24.18 | 942 |
| 2025-11-11 | 24.10 | $24.20 | 4247 |
| 2025-11-10 | 24.08 | $24.15 | 14015 |
| 2025-11-07 | 24.06 | $24.18 | 2621 |
| 2025-11-06 | 24.04 | $24.16 | 4010 |
| 2025-11-05 | 24.02 | $24.16 | 3200 |
| 2025-11-04 | 23.99 | $24.04 | 1141 |
| 2025-11-03 | 23.99 | $23.95 | 6100 |
| 2025-10-31 | 24.00 | $24.03 | 3802 |
| 2025-10-30 | 24.00 | $23.95 | 1800 |
| 2025-10-29 | 24.02 | $23.81 | 3030 |
| 2025-10-28 | 24.07 | $23.95 | 4600 |
| 2025-10-27 | 24.09 | $23.95 | 3710 |
| 2025-10-24 | 24.12 | $24.06 | 5255 |
| 2025-10-23 | 24.14 | $24.11 | 2700 |
| 2025-10-22 | 24.14 | $23.97 | 9827 |
| 2025-10-21 | 24.18 | $24.08 | 14635 |
| 2025-10-20 | 24.20 | $24.16 | 3500 |
| 2025-10-17 | 24.20 | $23.96 | 4700 |
| 2025-10-16 | 24.25 | $23.95 | 4500 |
| 2025-10-15 | 24.30 | $23.93 | 5500 |
| 2025-10-14 | 24.37 | $24.15 | 5264 |
| 2025-10-13 | 24.40 | $24.06 | 1400 |
| 2025-10-10 | 24.46 | $24.13 | 906 |
| 2025-10-09 | 24.50 | $24.06 | 1404 |
| 2025-10-08 | 24.57 | $24.11 | 3993 |
| 2025-10-07 | 24.64 | $24.12 | 12823 |
| 2025-10-06 | 24.72 | $24.51 | 4900 |
| 2025-10-03 | 24.72 | $24.20 | 1000 |
| 2025-10-02 | 24.79 | $24.71 | 1306 |
| 2025-10-01 | 24.76 | $24.67 | 8489 |
| 2025-09-30 | 24.73 | $24.56 | 3402 |
| 2025-09-29 | 24.71 | $24.23 | 3599 |
| 2025-09-26 | 24.76 | $24.47 | 6500 |
| 2025-09-25 | 24.76 | $24.63 | 7444 |
| 2025-09-24 | 24.73 | $24.85 | 5200 |
| 2025-09-23 | 24.65 | $24.85 | 5334 |
| 2025-09-22 | 24.54 | $24.60 | 5600 |
| 2025-09-19 | 24.47 | $24.59 | 8205 |
| 2025-09-18 | 24.39 | $24.68 | 8243 |
| 2025-09-17 | 24.27 | $24.71 | 5808 |
| 2025-09-16 | 24.12 | $24.36 | 8400 |
| 2025-09-15 | 24.03 | $24.30 | 13500 |
| 2025-09-12 | 23.92 | $23.98 | 2700 |
| 2025-09-11 | 23.87 | $23.94 | 1131 |
| 2025-09-10 | 23.81 | $23.77 | 1832 |
| 2025-09-09 | 23.78 | $23.73 | 4570 |
| 2025-09-08 | 23.75 | $23.80 | 7400 |
| 2025-09-05 | 23.70 | $23.71 | 2921 |
| 2025-09-04 | 23.65 | $23.62 | 3230 |
| 2025-09-03 | 23.62 | $23.54 | 1900 |
| 2025-09-02 | 23.59 | $23.60 | 16800 |
| 2025-08-29 | 23.55 | $23.70 | 6609 |
| 2025-08-28 | 23.47 | $23.93 | 19700 |
| 2025-08-27 | 23.34 | $23.43 | 3600 |
| 2025-08-26 | 23.28 | $23.35 | 3923 |
| 2025-08-25 | 23.23 | $23.15 | 15700 |
| 2025-08-22 | 23.21 | $23.12 | 4206 |
| 2025-08-21 | 23.20 | $23.15 | 5600 |
| 2025-08-20 | 23.17 | $23.15 | 4900 |
| 2025-08-19 | 23.14 | $23.20 | 7300 |
| 2025-08-18 | 23.09 | $22.94 | 3700 |
| 2025-08-15 | 23.09 | $23.03 | 1719 |
| 2025-08-14 | 23.06 | $23.19 | 7200 |
| 2025-08-13 | 22.99 | $23.20 | 4202 |
| 2025-08-12 | 22.91 | $23.28 | 4700 |
| 2025-08-11 | 22.80 | $23.23 | 4700 |
| 2025-08-08 | 22.68 | $23.13 | 2500 |
| 2025-08-07 | 22.56 | $23.02 | 6225 |
| 2025-08-06 | 22.44 | $23.20 | 11446 |
| 2025-08-05 | 22.27 | $23.05 | 15019 |
| 2025-08-04 | 22.09 | $22.54 | 8433 |
| 2025-08-01 | 22.00 | $22.37 | 7100 |
| 2025-07-31 | 21.93 | $22.10 | 15000 |
| 2025-07-30 | 21.91 | $22.00 | 8800 |
| 2025-07-29 | 21.90 | $21.79 | 27800 |
| 2025-07-28 | 21.93 | $22.01 | 9300 |
| 2025-07-25 | 21.93 | $22.00 | 7530 |
| 2025-07-24 | 21.93 | $22.04 | 13300 |
| 2025-07-23 | 21.92 | $22.00 | 26600 |
| 2025-07-22 | 21.92 | $22.04 | 4235 |
| 2025-07-21 | 21.91 | $22.05 | 5700 |
| 2025-07-18 | 21.90 | $22.03 | 3000 |
| 2025-07-17 | 21.89 | $22.02 | 8900 |
| 2025-07-16 | 21.88 | $21.96 | 6948 |
| 2025-07-15 | 21.88 | $21.95 | 15110 |
| 2025-07-14 | 21.89 | $21.93 | 8000 |
| 2025-07-11 | 21.91 | $21.95 | 10100 |
| 2025-07-10 | 21.92 | $21.98 | 24500 |
| 2025-07-09 | 21.93 | $22.01 | 18825 |
| 2025-07-08 | 21.94 | $22.04 | 17400 |
| 2025-07-07 | 21.95 | $22.07 | 7233 |
| 2025-07-03 | 21.95 | $22.10 | 12708 |
| 2025-07-02 | 21.94 | $22.04 | 26723 |
| 2025-07-01 | 21.95 | $22.06 | 40832 |
| 2025-06-30 | 21.96 | $22.05 | 17748 |
| 2025-06-27 | 21.97 | $22.05 | 22800 |
| 2025-06-26 | 21.99 | $22.05 | 8202 |
| 2025-06-25 | 22.01 | $22.00 | 8500 |
| 2025-06-24 | 22.05 | $22.03 | 6500 |
| 2025-06-23 | 22.09 | $22.06 | 4500 |
| 2025-06-20 | 22.13 | $22.05 | 11929 |
| 2025-06-18 | 22.18 | $22.07 | 14200 |
| 2025-06-17 | 22.24 | $22.06 | 9945 |
| 2025-06-16 | 22.31 | $22.14 | 5400 |
| 2025-06-13 | 22.37 | $22.17 | 7013 |
| 2025-06-12 | 22.45 | $22.20 | 9100 |
| 2025-06-11 | 22.52 | $22.31 | 6447 |
| 2025-06-10 | 22.59 | $22.38 | 4039 |
| 2025-06-09 | 22.66 | $22.37 | 6645 |
| 2025-06-06 | 22.73 | $22.40 | 2304 |
| 2025-06-05 | 22.82 | $22.48 | 8200 |
| 2025-06-04 | 22.90 | $22.49 | 4900 |
| 2025-06-03 | 23.00 | $22.65 | 5500 |
| 2025-06-02 | 23.07 | $22.92 | 2904 |
| 2025-05-30 | 23.11 | $22.61 | 21549 |
| 2025-05-29 | 23.21 | $23.16 | 14302 |
| 2025-05-28 | 23.21 | $23.11 | 2100 |
| 2025-05-27 | 23.22 | $23.10 | 4222 |
| 2025-05-23 | 23.24 | $23.21 | 2200 |
| 2025-05-22 | 23.23 | $23.25 | 3000 |
| 2025-05-21 | 23.22 | $23.25 | 4400 |
| 2025-05-20 | 23.20 | $23.25 | 2218 |
| 2025-05-19 | 23.18 | $23.21 | 4000 |
| 2025-05-16 | 23.17 | $23.11 | 300 |
| 2025-05-15 | 23.17 | $23.10 | 1200 |
| 2025-05-14 | 23.17 | $22.97 | 11941 |
| 2025-05-13 | 23.20 | $23.24 | 33125 |
| 2025-05-12 | 23.18 | $23.20 | 1345 |
| 2025-05-09 | 23.16 | $23.18 | 4200 |
| 2025-05-08 | 23.15 | $23.56 | 1904 |
| 2025-05-07 | 23.05 | $23.55 | 6311 |
| 2025-05-06 | 22.93 | $23.50 | 9317 |
| 2025-05-05 | 22.81 | $23.12 | 1349 |
| 2025-05-02 | 22.75 | $23.00 | 2204 |
| 2025-05-01 | 22.70 | $22.80 | 1845 |
| 2025-04-30 | 22.69 | $23.00 | 3000 |
| 2025-04-29 | 22.64 | $22.94 | 3036 |
| 2025-04-28 | 22.59 | $22.94 | 6200 |
| 2025-04-25 | 22.53 | $22.45 | 3400 |
| 2025-04-24 | 22.57 | $22.85 | 1901 |
| 2025-04-23 | 22.53 | $22.90 | 1032 |
| 2025-04-22 | 22.48 | $22.70 | 1610 |
| 2025-04-21 | 22.46 | $22.71 | 1800 |
| 2025-04-17 | 22.44 | $22.85 | 900 |
| 2025-04-16 | 22.38 | $22.45 | 1011 |
| 2025-04-15 | 22.41 | $22.50 | 3317 |
| 2025-04-14 | 22.42 | $22.54 | 6245 |
| 2025-04-11 | 22.44 | $22.14 | 3037 |
| 2025-04-10 | 22.54 | $22.18 | 2518 |
| 2025-04-09 | 22.66 | $22.45 | 1100 |
| 2025-04-08 | 22.73 | $22.50 | 2146 |
| 2025-04-07 | 22.82 | $22.25 | 8700 |
| 2025-04-04 | 22.96 | $22.18 | 10400 |
| 2025-04-03 | 23.15 | $23.02 | 8018 |
| 2025-04-02 | 23.19 | $23.25 | 2200 |
| 2025-04-01 | 23.19 | $23.25 | 7122 |
| 2025-03-31 | 23.19 | $23.30 | 2437 |
| 2025-03-28 | 23.18 | $23.02 | 416 |
| 2025-03-27 | 23.23 | $23.07 | 2322 |
| 2025-03-26 | 23.28 | $23.25 | 7020 |
| 2025-03-25 | 23.30 | $23.25 | 2600 |
| 2025-03-24 | 23.32 | $23.30 | 2400 |
| 2025-03-21 | 23.34 | $23.28 | 1442 |
| 2025-03-20 | 23.36 | $23.15 | 900 |
| 2025-03-19 | 23.41 | $23.28 | 2600 |
| 2025-03-18 | 23.44 | $23.31 | 3721 |
| 2025-03-17 | 23.48 | $23.40 | 8800 |
| 2025-03-14 | 23.50 | $23.60 | 1138 |
| 2025-03-13 | 23.48 | $23.37 | 4500 |
| 2025-03-12 | 23.51 | $23.64 | 7003 |
| 2025-03-11 | 23.49 | $23.62 | 5803 |
| 2025-03-10 | 23.46 | $23.18 | 600 |
| 2025-03-07 | 23.53 | $23.18 | 2302 |
| 2025-03-06 | 23.60 | $23.24 | 1000 |
| 2025-03-05 | 23.68 | $23.29 | 4300 |
| 2025-03-04 | 23.76 | $23.62 | 13200 |
| 2025-03-03 | 23.78 | $23.66 | 3400 |
| 2025-02-28 | 23.79 | $23.63 | 5200 |
| 2025-02-27 | 23.81 | $23.80 | 1100 |
| 2025-02-26 | 23.80 | $23.79 | 3800 |
| 2025-02-25 | 23.79 | $23.72 | 8400 |
| 2025-02-24 | 23.79 | $23.79 | 4918 |
| 2025-02-21 | 23.78 | $23.63 | 3200 |
| 2025-02-20 | 23.79 | $23.82 | 2900 |
| 2025-02-19 | 23.77 | $23.79 | 8325 |
| 2025-02-18 | 23.75 | $23.65 | 15039 |
| 2025-02-14 | 23.76 | $23.69 | 1500 |
| 2025-02-13 | 23.75 | $23.73 | 1701 |
| 2025-02-12 | 23.74 | $23.69 | 1803 |
| 2025-02-11 | 23.73 | $23.64 | 5548 |
| 2025-02-10 | 23.74 | $23.89 | 2000 |
| 2025-02-07 | 23.68 | $23.77 | 3035 |
| 2025-02-06 | 23.65 | $23.81 | 1431 |
| 2025-02-05 | 23.60 | $23.93 | 4202 |
| 2025-02-04 | 23.51 | $23.63 | 3500 |
| 2025-02-03 | 23.47 | $23.63 | 1400 |
| 2025-01-31 | 23.43 | $23.60 | 1400 |
| 2025-01-30 | 23.39 | $23.60 | 3800 |
| 2025-01-29 | 23.34 | $23.52 | 2800 |
| 2025-01-28 | 23.29 | $23.40 | 9809 |
| 2025-01-27 | 23.27 | $23.48 | 3332 |
| 2025-01-24 | 23.22 | $23.35 | 3700 |
| 2025-01-23 | 23.20 | $23.53 | 5530 |
| 2025-01-22 | 23.13 | $23.49 | 11800 |
| 2025-01-21 | 23.06 | $23.30 | 5804 |
| 2025-01-17 | 23.02 | $23.26 | 3236 |
| 2025-01-16 | 22.99 | $23.25 | 2900 |
| 2025-01-15 | 22.95 | $22.92 | 900 |
| 2025-01-14 | 22.97 | $23.10 | 2300 |
| 2025-01-13 | 22.96 | $22.85 | 4000 |
| 2025-01-10 | 23.01 | $23.11 | 4400 |
| 2025-01-08 | 23.00 | $22.98 | 3800 |
| 2025-01-07 | 23.03 | $22.90 | 3600 |
| 2025-01-06 | 23.07 | $23.05 | 6100 |
| 2025-01-03 | 23.09 | $23.15 | 9900 |
| 2025-01-02 | 23.10 | $22.85 | 3100 |
| 2024-12-31 | 23.17 | $22.94 | 15700 |
| 2024-12-30 | 23.24 | $22.98 | 13100 |
| 2024-12-27 | 23.30 | $23.29 | 6500 |
| 2024-12-26 | 23.32 | $23.15 | 3004 |
| 2024-12-24 | 23.36 | $23.00 | 5204 |
| 2024-12-23 | 23.44 | $23.30 | 1941 |
| 2024-12-20 | 23.48 | $23.35 | 3300 |
| 2024-12-19 | 23.51 | $23.25 | 2000 |
| 2024-12-18 | 23.56 | $23.25 | 1800 |
| 2024-12-17 | 23.63 | $23.20 | 12900 |
| 2024-12-16 | 23.71 | $23.57 | 16231 |
| 2024-12-13 | 23.73 | $23.50 | 11819 |
| 2024-12-12 | 23.77 | $23.74 | 9033 |
| 2024-12-11 | 23.76 | $23.50 | 8236 |
| 2024-12-10 | 23.80 | $23.13 | 8307 |
| 2024-12-09 | 23.93 | $23.35 | 1400 |
| 2024-12-06 | 24.03 | $23.75 | 1900 |
| 2024-12-05 | 24.05 | $23.80 | 4200 |
| 2024-12-04 | 24.07 | $24.00 | 1818 |
| 2024-12-03 | 24.05 | $23.95 | 1300 |
| 2024-12-02 | 24.03 | $24.25 | 2900 |
| 2024-11-29 | 23.95 | $24.00 | 1447 |
| 2024-11-27 | 23.90 | $24.08 | 4800 |
| 2024-11-26 | 23.82 | $23.84 | 6234 |
| 2024-11-25 | 23.79 | $23.85 | 4300 |
| 2024-11-22 | 23.74 | $23.77 | 1900 |
| 2024-11-21 | 23.70 | $23.89 | 5300 |
| 2024-11-20 | 23.63 | $23.67 | 8500 |
| 2024-11-19 | 23.59 | $23.88 | 7522 |
| 2024-11-18 | 23.50 | $23.49 | 6200 |
| 2024-11-15 | 23.47 | $23.65 | 905 |
| 2024-11-14 | 23.41 | $23.73 | 2000 |
| 2024-11-13 | 23.31 | $23.76 | 12725 |
| 2024-11-12 | 23.20 | $23.46 | 1816 |
| 2024-11-11 | 23.13 | $23.36 | 1100 |
| 2024-11-08 | 23.06 | $23.26 | 2502 |
| 2024-11-07 | 23.01 | $23.39 | 4907 |
| 2024-11-06 | 22.92 | $22.97 | 15809 |
| 2024-11-05 | 22.91 | $22.93 | 1707 |
| 2024-11-04 | 22.90 | $22.99 | 1300 |
| 2024-11-01 | 22.88 | $23.00 | 6400 |
| 2024-10-31 | 22.85 | $22.90 | 2834 |
| 2024-10-30 | 22.83 | $22.89 | 5731 |
| 2024-10-29 | 22.82 | $22.81 | 10927 |
| 2024-10-28 | 22.82 | $22.87 | 15700 |
| 2024-10-25 | 22.81 | $22.92 | 1500 |
| 2024-10-24 | 22.79 | $22.94 | 1500 |
| 2024-10-23 | 22.76 | $22.66 | 2932 |
| 2024-10-22 | 22.79 | $22.76 | 3229 |
| 2024-10-21 | 22.79 | $22.68 | 6000 |
| 2024-10-18 | 22.82 | $22.87 | 3538 |
| 2024-10-17 | 22.81 | $22.90 | 5645 |
| 2024-10-16 | 22.79 | $22.92 | 6137 |
| 2024-10-15 | 22.76 | $22.75 | 3600 |
| 2024-10-14 | 22.77 | $22.75 | 1723 |
| 2024-10-11 | 22.78 | $22.85 | 1910 |
| 2024-10-10 | 22.77 | $22.79 | 1007 |
| 2024-10-09 | 22.76 | $22.74 | 7736 |
| 2024-10-08 | 22.77 | $22.66 | 5138 |
| 2024-10-07 | 22.80 | $22.70 | 700 |
| 2024-10-04 | 22.83 | $22.86 | 607 |
| 2024-10-03 | 22.82 | $22.68 | 4500 |
| 2024-10-02 | 22.85 | $22.80 | 4320 |
| 2024-10-01 | 22.86 | $22.84 | 4100 |
| 2024-09-30 | 22.87 | $22.75 | 9746 |
| 2024-09-27 | 22.89 | $22.80 | 6600 |
| 2024-09-26 | 22.91 | $23.00 | 4628 |
| 2024-09-25 | 22.88 | $23.00 | 4700 |
| 2024-09-24 | 22.86 | $22.90 | 6408 |
| 2024-09-23 | 22.85 | $22.90 | 3510 |
| 2024-09-20 | 22.84 | $22.97 | 5100 |
| 2024-09-19 | 22.81 | $22.88 | 6920 |
| 2024-09-18 | 22.80 | $22.80 | 7207 |
| 2024-09-17 | 22.80 | $22.75 | 3935 |
| 2024-09-16 | 22.81 | $22.87 | 4900 |
| 2024-09-13 | 22.80 | $22.70 | 7000 |
| 2024-09-12 | 22.82 | $22.93 | 3734 |
| 2024-09-11 | 22.80 | $22.94 | 500 |
| 2024-09-10 | 22.78 | $22.94 | 1116 |
| 2024-09-09 | 22.75 | $22.77 | 644 |
| 2024-09-06 | 22.75 | $22.56 | 2300 |
| 2024-09-05 | 22.80 | $22.78 | 4900 |
| 2024-09-04 | 22.80 | $22.72 | 3300 |
| 2024-09-03 | 22.82 | $22.65 | 2812 |
| 2024-08-30 | 22.86 | $22.56 | 6510 |
| 2024-08-29 | 22.93 | $23.02 | 4800 |
| 2024-08-28 | 22.91 | $22.80 | 11300 |
| 2024-08-27 | 22.93 | $23.00 | 1900 |
| 2024-08-26 | 22.92 | $23.25 | 2500 |
| 2024-08-23 | 22.84 | $22.89 | 2200 |
| 2024-08-22 | 22.84 | $22.73 | 2300 |
| 2024-08-21 | 22.86 | $22.70 | 10210 |
| 2024-08-20 | 22.90 | $22.94 | 5832 |
| 2024-08-19 | 22.89 | $22.75 | 12237 |
| 2024-08-16 | 22.92 | $22.81 | 4300 |
| 2024-08-15 | 22.94 | $22.90 | 11700 |
| 2024-08-14 | 22.95 | $23.00 | 15300 |
| 2024-08-13 | 22.93 | $22.98 | 7100 |
| 2024-08-12 | 22.92 | $22.80 | 3300 |
| 2024-08-09 | 22.95 | $23.03 | 2100 |
| 2024-08-08 | 22.93 | $23.02 | 4240 |
| 2024-08-07 | 22.90 | $22.97 | 7900 |
| 2024-08-06 | 22.89 | $23.24 | 2938 |
| 2024-08-05 | 22.82 | $22.69 | 1200 |
| 2024-08-02 | 22.85 | $22.70 | 3900 |
| 2024-08-01 | 22.88 | $22.27 | 1403 |
| 2024-07-31 | 23.01 | $23.24 | 3525 |
| 2024-07-30 | 22.95 | $23.00 | 5000 |
| 2024-07-29 | 22.94 | $22.94 | 6900 |
| 2024-07-26 | 22.93 | $22.97 | 2200 |
| 2024-07-25 | 22.92 | $22.63 | 4800 |
| 2024-07-24 | 22.98 | $22.22 | 13633 |
| 2024-07-23 | 23.13 | $23.01 | 7542 |
| 2024-07-22 | 23.15 | $23.28 | 2500 |
| 2024-07-19 | 23.10 | $23.20 | 506 |
| 2024-07-18 | 23.07 | $23.20 | 1007 |
| 2024-07-17 | 23.03 | $23.20 | 2409 |
| 2024-07-16 | 22.98 | $23.11 | 8109 |
| 2024-07-15 | 22.94 | $22.94 | 2300 |
| 2024-07-12 | 22.93 | $22.66 | 6300 |
| 2024-07-11 | 22.98 | $22.25 | 3003 |
| 2024-07-10 | 23.12 | $22.37 | 9220 |
| 2024-07-09 | 23.26 | $23.11 | 1729 |
| 2024-07-08 | 23.27 | $23.25 | 4400 |
| 2024-07-05 | 23.24 | $23.50 | 743 |
| 2024-07-03 | 23.16 | $23.41 | 6917 |
| 2024-07-02 | 23.07 | $23.20 | 2544 |
| 2024-07-01 | 23.02 | $22.99 | 1847 |
| 2024-06-28 | 23.01 | $23.13 | 700 |
| 2024-06-27 | 22.96 | $23.35 | 9343 |
| 2024-06-26 | 22.86 | $23.20 | 4430 |
| 2024-06-25 | 22.77 | $23.20 | 2828 |
| 2024-06-24 | 22.66 | $22.83 | 900 |
| 2024-06-21 | 22.62 | $23.27 | 2442 |
| 2024-06-20 | 22.48 | $23.06 | 2900 |
| 2024-06-18 | 22.35 | $22.61 | 3300 |
| 2024-06-17 | 22.31 | $22.60 | 5100 |
| 2024-06-14 | 22.25 | $22.51 | 4400 |
| 2024-06-13 | 22.21 | $22.78 | 538 |
| 2024-06-12 | 22.11 | $22.25 | 6200 |
| 2024-06-11 | 22.10 | $22.35 | 1240 |
| 2024-06-10 | 22.07 | $22.30 | 1100 |
| 2024-06-07 | 22.05 | $22.14 | 1500 |
| 2024-06-06 | 22.06 | $22.14 | 1100 |
| 2024-06-05 | 22.07 | $22.11 | 2447 |
| 2024-06-04 | 22.10 | $21.74 | 2320 |
| 2024-06-03 | 22.20 | $21.96 | 2500 |
| 2024-05-31 | 22.28 | $22.01 | 2600 |
| 2024-05-30 | 22.36 | $22.38 | 3600 |
| 2024-05-29 | 22.38 | $22.30 | 1126 |
| 2024-05-28 | 22.42 | $22.31 | 8300 |
| 2024-05-24 | 22.47 | $22.32 | 1200 |
| 2024-05-23 | 22.52 | $22.19 | 948 |
| 2024-05-22 | 22.60 | $22.10 | 4100 |
| 2024-05-21 | 22.72 | $22.16 | 7045 |
| 2024-05-20 | 22.85 | $22.36 | 4700 |
| 2024-05-17 | 22.96 | $22.80 | 4600 |
| 2024-05-16 | 22.99 | $22.82 | 7000 |
| 2024-05-15 | 23.02 | $23.27 | 3216 |
| 2024-05-14 | 22.96 | $23.38 | 3218 |
| 2024-05-13 | 22.87 | $23.45 | 4034 |
| 2024-05-10 | 22.74 | $23.40 | 941 |
| 2024-05-09 | 22.61 | $22.95 | 3000 |
| 2024-05-08 | 22.56 | $22.75 | 5600 |
| 2024-05-07 | 22.53 | $22.72 | 6100 |
| 2024-05-06 | 22.52 | $23.00 | 2900 |
| 2024-05-03 | 22.44 | $22.54 | 1600 |
| 2024-05-02 | 22.44 | $22.79 | — |
| 2024-05-01 | 22.40 | $22.79 | 2400 |
| 2024-04-30 | 22.35 | $22.17 | 2241 |
| 2024-04-29 | 22.42 | $22.33 | 1447 |
| 2024-04-26 | 22.48 | $22.21 | 5900 |
| 2024-04-25 | 22.57 | $22.46 | 1100 |
| 2024-04-24 | 22.62 | $22.01 | 5600 |
| 2024-04-23 | 22.78 | $22.22 | 4906 |
| 2024-04-22 | 22.92 | $22.77 | 5401 |
| 2024-04-19 | 22.97 | $22.54 | — |
| 2024-04-18 | 23.08 | $22.54 | 7701 |
| 2024-04-17 | 23.20 | $22.78 | 2816 |
| 2024-04-16 | 23.30 | $22.65 | 2921 |
| 2024-04-15 | 23.43 | $22.70 | 4030 |
| 2024-04-12 | 23.58 | $23.17 | 741 |
| 2024-04-11 | 23.65 | $23.30 | 600 |
| 2024-04-10 | 23.70 | $23.25 | 13700 |
| 2024-04-09 | 23.77 | $23.62 | 2831 |
| 2024-04-08 | 23.78 | $23.66 | 6129 |
| 2024-04-05 | 23.77 | $23.42 | 1019 |
| 2024-04-04 | 23.81 | $23.58 | 8600 |
| 2024-04-03 | 23.83 | $23.43 | 4909 |
| 2024-04-02 | 23.87 | $23.41 | 6200 |
| 2024-04-01 | 23.93 | $23.51 | 3634 |
| 2024-03-28 | 23.97 | $23.70 | 13246 |
| 2024-03-27 | 23.97 | $23.50 | 8438 |
| 2024-03-26 | 24.02 | $23.66 | 20010 |
| 2024-03-25 | 24.03 | $23.57 | 3900 |
| 2024-03-22 | 24.07 | $23.71 | 5300 |
| 2024-03-21 | 24.07 | $24.01 | 11708 |
| 2024-03-20 | 24.01 | $24.09 | 15000 |
| 2024-03-19 | 23.92 | $24.33 | 15716 |
| 2024-03-18 | 23.76 | $24.28 | 138500 |
| 2024-03-15 | 23.58 | $24.69 | 83600 |
| 2024-03-14 | 23.28 | $24.43 | 115943 |
| 2024-03-13 | 22.99 | $24.24 | 112300 |
| 2024-03-12 | 22.69 | $23.69 | 42716 |
| 2024-03-11 | 22.46 | $22.99 | 95400 |
| 2024-03-08 | 22.33 | $22.33 | 7521 |
| 2024-03-07 | 22.32 | $22.32 | 5000 |
| 2024-03-06 | 22.32 | $22.36 | 8311 |
| 2024-03-05 | 22.30 | $22.35 | 3601 |
| 2024-03-04 | 22.28 | $22.42 | 3800 |
| 2024-03-01 | 22.25 | $22.60 | 4827 |
| 2024-02-29 | 22.17 | $22.45 | 6620 |
| 2024-02-28 | 22.11 | $22.57 | 19608 |
| 2024-02-27 | 22.01 | $22.31 | 7400 |
| 2024-02-26 | 21.95 | $22.25 | 5406 |
| 2024-02-23 | 21.90 | $22.16 | 2806 |
| 2024-02-22 | 21.86 | $22.20 | 2900 |
| 2024-02-21 | 21.81 | $21.95 | 4713 |
| 2024-02-20 | 21.80 | $21.98 | 1800 |
| 2024-02-16 | 21.78 | $21.71 | 4214 |
| 2024-02-15 | 21.82 | $21.90 | 4816 |
| 2024-02-14 | 21.83 | $21.82 | 5600 |
| 2024-02-13 | 21.86 | $21.66 | 3903 |
| 2024-02-12 | 21.92 | $21.95 | 3408 |
| 2024-02-09 | 21.94 | $21.89 | 3000 |
| 2024-02-08 | 21.97 | $21.80 | 6200 |
| 2024-02-07 | 22.03 | $21.88 | 5200 |
| 2024-02-06 | 22.08 | $21.83 | 5232 |
| 2024-02-05 | 22.15 | $21.94 | 6100 |
| 2024-02-02 | 22.21 | $22.00 | 5502 |
| 2024-02-01 | 22.27 | $22.22 | 10612 |
| 2024-01-31 | 22.29 | $21.63 | 11200 |
| 2024-01-30 | 22.44 | $21.95 | 3313 |
| 2024-01-29 | 22.55 | $21.88 | 3400 |
| 2024-01-26 | 22.69 | $21.76 | 35135 |
| 2024-01-25 | 22.87 | $22.22 | 11849 |
| 2024-01-24 | 22.99 | $22.65 | 40700 |
| 2024-01-23 | 23.04 | $22.89 | 1800 |
| 2024-01-22 | 23.03 | $22.90 | 5236 |
| 2024-01-19 | 23.03 | $22.80 | 9500 |
| 2024-01-18 | 23.04 | $22.87 | 1447 |
| 2024-01-17 | 23.04 | $22.80 | 2800 |
| 2024-01-16 | 23.05 | $22.70 | 3019 |
| 2024-01-12 | 23.09 | $22.92 | 3812 |
| 2024-01-11 | 23.07 | $22.88 | 3100 |
| 2024-01-10 | 23.07 | $22.65 | 3424 |
| 2024-01-09 | 23.11 | $22.88 | 1619 |
| 2024-01-08 | 23.10 | $22.94 | 5148 |
| 2024-01-05 | 23.08 | $22.73 | 500 |
| 2024-01-04 | 23.09 | $22.66 | 1341 |
| 2024-01-03 | 23.12 | $22.79 | 5300 |
| 2024-01-02 | 23.12 | $22.75 | 1032 |
| 2023-12-29 | 23.13 | $22.78 | 4835 |
| 2023-12-28 | 23.12 | $22.71 | 4000 |
| 2023-12-27 | 23.13 | $22.84 | 2100 |
| 2023-12-26 | 23.11 | $22.95 | 8530 |
| 2023-12-22 | 23.06 | $23.00 | 800 |
| 2023-12-21 | 22.98 | $23.20 | 13700 |
| 2023-12-20 | 22.84 | $22.95 | 3306 |
| 2023-12-19 | 22.73 | $23.10 | 7112 |
| 2023-12-18 | 22.57 | $23.24 | 6000 |
| 2023-12-15 | 22.35 | $23.43 | 6513 |
| 2023-12-14 | 22.05 | $23.18 | 15100 |
| 2023-12-13 | 21.75 | $22.18 | 5100 |
| 2023-12-12 | 21.61 | $21.86 | 7600 |
| 2023-12-11 | 21.51 | $21.80 | 3400 |
| 2023-12-08 | 21.41 | $22.07 | 6142 |
| 2023-12-07 | 21.23 | $21.99 | 17200 |
| 2023-12-06 | 21.04 | $21.45 | 16200 |
| 2023-12-05 | 20.93 | $21.02 | 7132 |
| 2023-12-04 | 20.89 | $20.88 | 3200 |
| 2023-12-01 | 20.88 | $20.82 | 1400 |
| 2023-11-30 | 20.87 | $20.90 | 9000 |
| 2023-11-29 | 20.85 | $21.15 | 5709 |
| 2023-11-28 | 20.76 | $20.80 | 7800 |
| 2023-11-27 | 20.74 | $20.92 | 3606 |
| 2023-11-24 | 20.69 | $20.40 | 1808 |
| 2023-11-22 | 20.74 | $20.49 | 2403 |
| 2023-11-21 | 20.78 | $20.31 | 4633 |
| 2023-11-20 | 20.86 | $20.38 | 12812 |
| 2023-11-17 | 20.94 | $20.58 | 7332 |
| 2023-11-16 | 20.98 | $20.91 | 3125 |
| 2023-11-15 | 20.97 | $21.03 | 4217 |
| 2023-11-14 | 20.92 | $20.77 | 705 |
| 2023-11-13 | 20.92 | $20.45 | 7600 |
| 2023-11-10 | 20.98 | $20.90 | 5701 |
| 2023-11-09 | 20.96 | $21.02 | 6700 |
| 2023-11-08 | 20.91 | $21.17 | 8119 |
| 2023-11-07 | 20.81 | $21.09 | 11400 |
| 2023-11-06 | 20.72 | $21.20 | 5029 |
| 2023-11-03 | 20.58 | $21.00 | 4500 |
| 2023-11-02 | 20.47 | $20.90 | 4100 |
| 2023-11-01 | 20.35 | $20.55 | 11900 |
| 2023-10-31 | 20.29 | $20.76 | 8715 |
| 2023-10-30 | 20.17 | $20.07 | 8522 |
| 2023-10-27 | 20.19 | $20.11 | 5315 |
| 2023-10-26 | 20.19 | $20.41 | 5500 |
| 2023-10-25 | 20.13 | $20.58 | 28100 |
| 2023-10-24 | 20.02 | $20.63 | 14518 |
| 2023-10-23 | 19.89 | $20.35 | 1800 |
| 2023-10-20 | 19.79 | $20.50 | 1219 |
| 2023-10-19 | 19.65 | $20.61 | 17200 |
| 2023-10-18 | 19.46 | $20.22 | 8400 |
| 2023-10-17 | 19.32 | $20.36 | 5300 |
| 2023-10-16 | 19.14 | $19.85 | 3200 |
| 2023-10-13 | 19.03 | $19.66 | 3738 |
| 2023-10-12 | 18.95 | $19.27 | 3622 |
| 2023-10-11 | 18.94 | $19.14 | 4110 |
| 2023-10-10 | 18.97 | $19.07 | 1200 |
| 2023-10-09 | 19.01 | $19.01 | 3401 |
| 2023-10-06 | 19.07 | $19.12 | 1500 |
| 2023-10-05 | 19.13 | $19.30 | 3508 |
| 2023-10-04 | 19.16 | $18.93 | 2600 |
| 2023-10-03 | 19.28 | $18.99 | 3600 |
| 2023-10-02 | 19.41 | $19.62 | 1420 |
| 2023-09-29 | 19.42 | $19.30 | 3200 |
| 2023-09-28 | 19.51 | $19.15 | 900 |
| 2023-09-27 | 19.65 | $19.39 | 6900 |
| 2023-09-26 | 19.77 | $19.61 | 3133 |
| 2023-09-25 | 19.86 | $19.53 | 1100 |
| 2023-09-22 | 19.98 | $19.61 | 3700 |
| 2023-09-21 | 20.11 | $19.82 | 1900 |
| 2023-09-20 | 20.22 | $20.00 | 5900 |
| 2023-09-19 | 20.31 | $20.26 | 2500 |
| 2023-09-18 | 20.37 | $19.74 | 8720 |
| 2023-09-15 | 20.54 | $20.11 | 8236 |
| 2023-09-14 | 20.66 | $20.35 | 3844 |
| 2023-09-13 | 20.76 | $20.47 | 4935 |
| 2023-09-12 | 20.85 | $20.30 | 5536 |
| 2023-09-11 | 20.98 | $20.40 | 7206 |
| 2023-09-08 | 21.12 | $20.74 | 800 |
| 2023-09-07 | 21.21 | $20.70 | 3900 |
| 2023-09-06 | 21.32 | $21.09 | 1625 |
| 2023-09-05 | 21.37 | $21.12 | 1400 |
| 2023-09-01 | 21.43 | $21.17 | 7923 |
| 2023-08-31 | 21.47 | $21.10 | 2600 |
| 2023-08-30 | 21.54 | $21.60 | 5001 |
| 2023-08-29 | 21.52 | $21.55 | 3105 |
| 2023-08-28 | 21.50 | $21.51 | 3000 |
| 2023-08-25 | 21.49 | $21.50 | 840 |
| 2023-08-24 | 21.47 | $21.42 | 7218 |
| 2023-08-23 | 21.48 | $21.46 | 7400 |
| 2023-08-22 | 21.47 | $21.29 | 4000 |
| 2023-08-21 | 21.49 | $21.30 | 3700 |
| 2023-08-18 | 21.52 | $21.22 | 9100 |
| 2023-08-17 | 21.56 | $21.47 | 3900 |
| 2023-08-16 | 21.57 | $21.23 | 8239 |
| 2023-08-15 | 21.62 | $21.23 | 5910 |
| 2023-08-14 | 21.67 | $21.35 | 4100 |
| 2023-08-11 | 21.71 | $21.60 | 1102 |
| 2023-08-10 | 21.70 | $21.55 | 3215 |
| 2023-08-09 | 21.70 | $21.34 | 2900 |
| 2023-08-08 | 21.75 | $21.89 | 6919 |
| 2023-08-07 | 21.68 | $21.39 | 547 |
| 2023-08-04 | 21.70 | $21.55 | 1918 |
| 2023-08-03 | 21.69 | $21.35 | 727 |
| 2023-08-02 | 21.72 | $21.31 | 1000 |
| 2023-08-01 | 21.76 | $21.50 | 5119 |
| 2023-07-31 | 21.76 | $21.38 | 3800 |
| 2023-07-28 | 21.79 | $21.47 | 1315 |
| 2023-07-27 | 21.80 | $21.40 | 5300 |
| 2023-07-26 | 21.83 | $21.73 | 4222 |
| 2023-07-25 | 21.78 | $21.51 | 5700 |
| 2023-07-24 | 21.77 | $21.51 | 5329 |
| 2023-07-21 | 21.75 | $21.65 | 2640 |
| 2023-07-20 | 21.70 | $21.58 | 7442 |
| 2023-07-19 | 21.66 | $21.64 | 4638 |
| 2023-07-18 | 21.59 | $21.36 | 11320 |
| 2023-07-17 | 21.56 | $21.37 | 4707 |
| 2023-07-14 | 21.52 | $21.81 | 12500 |
| 2023-07-13 | 21.38 | $21.97 | 2424 |
| 2023-07-12 | 21.18 | $21.19 | 5900 |
| 2023-07-11 | 21.10 | $21.00 | 6400 |
| 2023-07-10 | 21.06 | $20.81 | 408 |
| 2023-07-07 | 21.04 | $20.70 | 3644 |
| 2023-07-06 | 21.03 | $20.71 | 7910 |
| 2023-07-05 | 21.02 | $20.85 | 3604 |
| 2023-07-03 | 20.98 | $20.87 | 11700 |
| 2023-06-30 | 20.92 | $20.84 | 9200 |
| 2023-06-29 | 20.85 | $20.80 | 8400 |
| 2023-06-28 | 20.78 | $20.65 | 1200 |
| 2023-06-27 | 20.72 | $20.55 | 15015 |
| 2023-06-26 | 20.67 | $20.55 | 6520 |
| 2023-06-23 | 20.61 | $20.24 | 5205 |
| 2023-06-22 | 20.59 | $20.26 | 8322 |
| 2023-06-21 | 20.57 | $20.64 | 18000 |
| 2023-06-20 | 20.45 | $20.80 | 9810 |
| 2023-06-16 | 20.28 | $20.74 | 7400 |
| 2023-06-15 | 20.09 | $20.61 | 7300 |
| 2023-06-14 | 19.90 | $20.45 | 16417 |
| 2023-06-13 | 19.70 | $19.99 | 6400 |
| 2023-06-12 | 19.56 | $19.66 | 6014 |
| 2023-06-09 | 19.46 | $19.79 | 8100 |
| 2023-06-08 | 19.32 | $19.63 | 400 |
| 2023-06-07 | 19.19 | $19.75 | 4100 |
| 2023-06-06 | 19.01 | $19.59 | 11700 |
| 2023-06-05 | 18.83 | $18.92 | 1900 |
| 2023-06-02 | 18.76 | $18.84 | 2300 |
| 2023-06-01 | 18.69 | $18.93 | 4500 |
| 2023-05-31 | 18.58 | $18.97 | 9908 |
| 2023-05-30 | 18.45 | $19.40 | 8136 |
| 2023-05-26 | 18.21 | $18.68 | 13416 |
| 2023-05-25 | 18.08 | $18.30 | 10722 |
| 2023-05-24 | 18.01 | $18.73 | 6412 |
| 2023-05-23 | 17.83 | $19.06 | 4600 |
| 2023-05-22 | 17.55 | $18.37 | 3900 |
| 2023-05-19 | 17.38 | $17.85 | 4133 |
| 2023-05-18 | 17.28 | $17.77 | 29400 |
| 2023-05-17 | 17.19 | $17.26 | 7900 |
| 2023-05-16 | 17.19 | $17.58 | 9000 |
| 2023-05-15 | 17.12 | $17.72 | 1629 |
| 2023-05-12 | 17.02 | $17.12 | 2300 |
| 2023-05-11 | 17.03 | $16.90 | 3200 |
| 2023-05-10 | 17.08 | $17.11 | 1200 |
| 2023-05-09 | 17.10 | $17.25 | 9100 |
| 2023-05-08 | 17.10 | $17.98 | 7700 |
| 2023-05-05 | 16.95 | $17.19 | 3645 |
| 2023-05-04 | 16.93 | $16.38 | 6400 |
| 2023-05-03 | 17.09 | $17.41 | 10005 |
| 2023-05-02 | 17.06 | $16.75 | 5100 |
| 2023-05-01 | 17.16 | $17.50 | 4900 |
| 2023-04-28 | 17.13 | $17.20 | 4600 |
| 2023-04-27 | 17.15 | $17.35 | 1616 |
| 2023-04-26 | 17.15 | $17.30 | 3000 |
| 2023-04-25 | 17.16 | $17.16 | 3329 |
| 2023-04-24 | 17.21 | $17.26 | 2243 |
| 2023-04-21 | 17.24 | $17.27 | 5710 |
| 2023-04-20 | 17.28 | $17.27 | 4932 |
| 2023-04-19 | 17.32 | $17.50 | 10100 |
| 2023-04-18 | 17.33 | $17.36 | 6400 |
| 2023-04-17 | 17.37 | $17.70 | 4500 |
| 2023-04-14 | 17.35 | $17.05 | 11610 |
| 2023-04-13 | 17.46 | $17.90 | 1533 |
| 2023-04-12 | 17.42 | $17.93 | 9931 |
| 2023-04-11 | 17.36 | $17.61 | 8900 |
| 2023-04-10 | 17.37 | $18.10 | 4800 |
| 2023-04-06 | 17.27 | $18.32 | 11000 |
| 2023-04-05 | 17.12 | $18.07 | 3332 |
| 2023-04-04 | 17.00 | $18.06 | 5500 |
| 2023-04-03 | 16.87 | $17.58 | 1533 |
| 2023-03-31 | 16.82 | $17.82 | 13700 |
| 2023-03-30 | 16.73 | $17.57 | 7600 |
| 2023-03-29 | 16.67 | $17.17 | 3000 |
| 2023-03-28 | 16.70 | $16.99 | 8200 |
| 2023-03-27 | 16.77 | $17.22 | 9703 |
| 2023-03-24 | 16.82 | $16.29 | 2700 |
| 2023-03-23 | 17.07 | $16.36 | 19600 |
| 2023-03-22 | 17.36 | $17.00 | 2000 |
| 2023-03-21 | 17.57 | $16.81 | 22500 |
| 2023-03-20 | 17.85 | $16.21 | 9900 |
| 2023-03-17 | 18.32 | $15.95 | 26400 |
| 2023-03-16 | 18.92 | $17.58 | 23700 |
| 2023-03-15 | 19.27 | $16.96 | 40523 |
| 2023-03-14 | 19.82 | $19.45 | 838 |
| 2023-03-13 | 19.93 | $18.93 | 8211 |
| 2023-03-10 | 20.17 | $19.85 | 4500 |
| 2023-03-09 | 20.26 | $20.20 | 18144 |
| 2023-03-08 | 20.28 | $20.35 | 3612 |
| 2023-03-07 | 20.28 | $20.17 | 2900 |
| 2023-03-06 | 20.32 | $20.14 | 2524 |
| 2023-03-03 | 20.38 | $20.15 | 6602 |
| 2023-03-02 | 20.44 | $19.81 | 11643 |
| 2023-03-01 | 20.58 | $20.15 | 4300 |
| 2023-02-28 | 20.67 | $20.39 | 2711 |
| 2023-02-27 | 20.73 | $20.43 | 4100 |
| 2023-02-24 | 20.78 | $20.20 | 11407 |
| 2023-02-23 | 20.90 | $20.73 | 15400 |
| 2023-02-22 | 20.92 | $20.65 | 6800 |
| 2023-02-21 | 20.96 | $20.42 | 4044 |
| 2023-02-17 | 21.05 | $20.51 | 8713 |
| 2023-02-16 | 21.14 | $20.91 | 4000 |
| 2023-02-15 | 21.16 | $21.05 | 5041 |
| 2023-02-14 | 21.14 | $21.00 | 3506 |
| 2023-02-13 | 21.14 | $21.05 | 13608 |
| 2023-02-10 | 21.12 | $20.84 | 3400 |
| 2023-02-09 | 21.14 | $20.62 | 1539 |
| 2023-02-08 | 21.21 | $20.59 | 1800 |
| 2023-02-07 | 21.29 | $20.59 | 10200 |
| 2023-02-06 | 21.39 | $20.88 | 7234 |
| 2023-02-03 | 21.43 | $21.06 | 22800 |
| 2023-02-02 | 21.44 | $21.33 | 6037 |
| 2023-02-01 | 21.40 | $21.30 | 5200 |
| 2023-01-31 | 21.34 | $21.28 | 3101 |
| 2023-01-30 | 21.29 | $21.20 | 7100 |
| 2023-01-27 | 21.23 | $21.25 | 9313 |
| 2023-01-26 | 21.15 | $21.35 | 2548 |
| 2023-01-25 | 21.03 | $21.33 | 4500 |
| 2023-01-24 | 20.90 | $21.38 | 8800 |
| 2023-01-23 | 20.73 | $21.40 | 11300 |
| 2023-01-20 | 20.52 | $21.36 | 8129 |
| 2023-01-19 | 20.29 | $21.23 | 8027 |
| 2023-01-18 | 20.04 | $21.50 | 4900 |
| 2023-01-17 | 19.69 | $21.30 | 1435 |
| 2023-01-13 | 19.34 | $21.48 | 7900 |
| 2023-01-12 | 18.88 | $21.03 | 10716 |
| 2023-01-11 | 18.45 | $20.20 | 18600 |
| 2023-01-10 | 18.13 | $19.65 | 7548 |
| 2023-01-09 | 17.87 | $19.29 | 6621 |
| 2023-01-06 | 17.65 | $19.03 | 8000 |
| 2023-01-05 | 17.46 | $18.53 | 3000 |
| 2023-01-04 | 17.35 | $18.08 | 9400 |
| 2023-01-03 | 17.32 | $17.77 | 1900 |
| 2022-12-30 | 17.35 | $17.49 | 14000 |
| 2022-12-29 | 17.46 | $17.70 | 12700 |
| 2022-12-28 | 17.55 | $17.46 | 6031 |
| 2022-12-27 | 17.71 | $17.86 | 15200 |
| 2022-12-23 | 17.82 | $17.47 | 19400 |
| 2022-12-22 | 18.03 | $16.80 | 22005 |
| 2022-12-21 | 18.43 | $17.07 | 23404 |
| 2022-12-20 | 18.84 | $17.23 | 21513 |
| 2022-12-19 | 19.29 | $17.71 | 31548 |
| 2022-12-16 | 19.71 | $18.50 | 21805 |
| 2022-12-15 | 20.04 | $19.14 | 10928 |
| 2022-12-14 | 20.29 | $19.15 | 3042 |
| 2022-12-13 | 20.58 | $19.45 | 15719 |
| 2022-12-12 | 20.85 | $19.71 | 4407 |
| 2022-12-09 | 21.12 | $19.45 | 27100 |
| 2022-12-08 | 21.49 | $20.87 | 4239 |
| 2022-12-07 | 21.61 | $21.00 | 6211 |
| 2022-12-06 | 21.73 | $21.32 | 2530 |
| 2022-12-05 | 21.79 | $21.31 | 5200 |
| 2022-12-02 | 21.87 | $21.12 | 1400 |
| 2022-12-01 | 22.00 | $21.27 | 9317 |
| 2022-11-30 | 22.11 | $21.50 | 3833 |
| 2022-11-29 | 22.20 | $22.00 | 6200 |
| 2022-11-28 | 22.19 | $22.06 | 2400 |
| 2022-11-25 | 22.16 | $22.14 | 3026 |
| 2022-11-23 | 22.11 | $22.08 | 3535 |
| 2022-11-22 | 22.06 | $22.29 | 12100 |
| 2022-11-21 | 21.95 | $22.42 | 1426 |
| 2022-11-18 | 21.80 | $22.08 | 14600 |
| 2022-11-17 | 21.69 | $22.40 | 3300 |
| 2022-11-16 | 21.50 | $22.31 | 1800 |
| 2022-11-15 | 21.29 | $22.27 | 1800 |
| 2022-11-14 | 21.06 | $22.00 | 3200 |
| 2022-11-11 | 20.84 | $21.67 | 2419 |
| 2022-11-10 | 20.66 | $21.26 | 3833 |
| 2022-11-09 | 20.53 | $21.17 | 9401 |
| 2022-11-08 | 20.41 | $20.75 | 1817 |
| 2022-11-07 | 20.35 | $20.80 | 3507 |
| 2022-11-04 | 20.28 | $20.49 | 2633 |
| 2022-11-03 | 20.26 | $20.60 | 2300 |
| 2022-11-02 | 20.21 | $20.85 | 2038 |
| 2022-11-01 | 20.11 | $20.55 | 3500 |
| 2022-10-31 | 20.05 | $20.99 | 3100 |
| 2022-10-28 | 19.89 | $20.50 | 3700 |
| 2022-10-27 | 19.82 | $20.12 | 7700 |
| 2022-10-26 | 19.82 | $20.50 | 5311 |
| 2022-10-25 | 19.74 | $20.49 | 14003 |
| 2022-10-24 | 19.65 | $19.30 | 9923 |
| 2022-10-21 | 19.80 | $19.20 | 10942 |
| 2022-10-20 | 20.00 | $20.00 | 3008 |
| 2022-10-19 | 20.07 | $20.41 | 1239 |
| 2022-10-18 | 20.07 | $20.18 | 3600 |
| 2022-10-17 | 20.11 | $20.28 | 5001 |
| 2022-10-14 | 20.15 | $20.43 | 500 |
| 2022-10-13 | 20.17 | $20.10 | 6900 |
| 2022-10-12 | 20.26 | $20.73 | 4200 |
| 2022-10-11 | 20.24 | $19.92 | 6309 |
| 2022-10-10 | 20.39 | $20.00 | 16200 |
| 2022-10-07 | 20.56 | $21.03 | 1627 |
| 2022-10-06 | 20.53 | $21.44 | 1200 |
| 2022-10-05 | 20.42 | $21.20 | 3045 |
| 2022-10-04 | 20.35 | $20.73 | 10719 |
| 2022-10-03 | 20.36 | $20.23 | 3700 |
| 2022-09-30 | 20.49 | $20.13 | 3639 |
| 2022-09-29 | 20.67 | $19.75 | 5200 |
| 2022-09-28 | 20.96 | $20.50 | 2500 |
| 2022-09-27 | 21.15 | $19.95 | 19143 |
| 2022-09-26 | 21.48 | $19.72 | 17600 |
| 2022-09-23 | 21.92 | $21.19 | 9948 |
| 2022-09-22 | 22.13 | $22.01 | 6836 |
| 2022-09-21 | 22.19 | $22.25 | 7505 |
| 2022-09-20 | 22.22 | $22.25 | 4900 |
| 2022-09-19 | 22.26 | $22.33 | 2900 |
| 2022-09-16 | 22.28 | $22.16 | 6100 |
| 2022-09-15 | 22.35 | $22.29 | 3800 |
| 2022-09-14 | 22.40 | $22.28 | 948 |
| 2022-09-13 | 22.47 | $22.32 | 3521 |
| 2022-09-12 | 22.54 | $22.75 | 6939 |
| 2022-09-09 | 22.53 | $22.76 | 10300 |
| 2022-09-08 | 22.52 | $22.23 | 619 |
| 2022-09-07 | 22.63 | $22.33 | 4200 |
| 2022-09-06 | 22.73 | $22.23 | 2843 |
| 2022-09-02 | 22.86 | $22.15 | 15514 |
| 2022-09-01 | 23.05 | $22.22 | 18300 |
| 2022-08-31 | 23.24 | $22.51 | 12920 |
| 2022-08-30 | 23.41 | $23.34 | 2000 |
| 2022-08-29 | 23.43 | $23.43 | 7900 |
| 2022-08-26 | 23.43 | $23.49 | 3917 |
| 2022-08-25 | 23.42 | $23.39 | 5400 |
| 2022-08-24 | 23.43 | $23.22 | 3208 |
| 2022-08-23 | 23.48 | $23.18 | 9035 |
| 2022-08-22 | 23.54 | $23.40 | 3000 |
| 2022-08-19 | 23.57 | $23.37 | 13900 |
| 2022-08-18 | 23.61 | $23.50 | 14000 |
| 2022-08-17 | 23.63 | $23.23 | 21300 |
| 2022-08-16 | 23.70 | $23.52 | 10400 |
| 2022-08-15 | 23.73 | $23.40 | 20900 |
| 2022-08-12 | 23.79 | $23.58 | 7100 |
| 2022-08-11 | 23.81 | $23.45 | 17000 |
| 2022-08-10 | 23.87 | $23.79 | 12240 |
| 2022-08-09 | 23.87 | $23.60 | 12000 |
| 2022-08-08 | 23.90 | $24.14 | 2300 |
| 2022-08-05 | 23.82 | $24.25 | 6800 |
| 2022-08-04 | 23.71 | $24.15 | 3500 |
| 2022-08-03 | 23.59 | $24.07 | 3725 |
| 2022-08-02 | 23.48 | $23.76 | 1831 |
| 2022-08-01 | 23.41 | $23.77 | 5842 |
| 2022-07-29 | 23.33 | $23.75 | 12211 |
| 2022-07-28 | 23.24 | $23.35 | 6800 |
| 2022-07-27 | 23.22 | $23.32 | 7838 |
| 2022-07-26 | 23.20 | $22.89 | 12713 |
| 2022-07-25 | 23.27 | $23.41 | 1412 |
| 2022-07-22 | 23.24 | $23.38 | 2200 |
| 2022-07-21 | 23.21 | $23.30 | 6500 |
| 2022-07-20 | 23.20 | $23.46 | 5029 |
| 2022-07-19 | 23.15 | $23.40 | 4911 |
| 2022-07-18 | 23.11 | $23.43 | 2905 |
| 2022-07-15 | 23.05 | $23.29 | 500 |
| 2022-07-14 | 23.02 | $23.04 | 6000 |
| 2022-07-13 | 23.03 | $23.48 | 800 |
| 2022-07-12 | 22.95 | $23.34 | 2031 |
| 2022-07-11 | 22.90 | $23.28 | 725 |
| 2022-07-08 | 22.84 | $23.24 | 744 |
| 2022-07-07 | 22.79 | $23.10 | 7805 |
| 2022-07-06 | 22.76 | $23.00 | 11916 |
| 2022-07-05 | 22.75 | $23.00 | 5000 |
| 2022-07-01 | 22.74 | $22.80 | 947 |
| 2022-06-30 | 22.77 | $22.89 | 2100 |
| 2022-06-29 | 22.79 | $22.83 | 3336 |
| 2022-06-28 | 22.83 | $22.94 | 2606 |
| 2022-06-27 | 22.85 | $23.00 | 2200 |
| 2022-06-24 | 22.87 | $22.80 | 3548 |
| 2022-06-23 | 22.93 | $22.61 | 2732 |
| 2022-06-22 | 23.05 | $22.88 | 3000 |
| 2022-06-21 | 23.13 | $22.85 | 12010 |
| 2022-06-17 | 23.24 | $23.02 | 524 |
| 2022-06-16 | 23.32 | $23.09 | 4812 |
| 2022-06-15 | 23.41 | $22.85 | 4310 |
| 2022-06-14 | 23.56 | $22.78 | 6600 |
| 2022-06-13 | 23.76 | $23.26 | 2200 |
| 2022-06-10 | 23.89 | $23.73 | 4203 |
| 2022-06-09 | 23.93 | $23.75 | 10600 |
| 2022-06-08 | 23.98 | $24.18 | 2549 |
| 2022-06-07 | 23.95 | $24.15 | 2840 |
| 2022-06-06 | 23.93 | $24.07 | 4700 |
| 2022-06-03 | 23.91 | $24.15 | 2200 |
| 2022-06-02 | 23.88 | $24.20 | 6816 |
| 2022-06-01 | 23.83 | $23.84 | 8600 |
| 2022-05-31 | 23.85 | $23.74 | 5723 |
| 2022-05-27 | 23.90 | $24.26 | 6400 |
| 2022-05-26 | 23.85 | $23.92 | 15124 |
| 2022-05-25 | 23.86 | $23.77 | 20800 |
| 2022-05-24 | 23.91 | $23.89 | 14226 |
| 2022-05-23 | 23.93 | $23.81 | 9724 |
| 2022-05-20 | 23.99 | $24.17 | 6715 |
| 2022-05-19 | 23.97 | $24.28 | 12000 |
| 2022-05-18 | 23.93 | $24.30 | 12437 |
| 2022-05-17 | 23.89 | $24.14 | 11200 |
| 2022-05-16 | 23.87 | $23.89 | 6236 |
| 2022-05-13 | 23.90 | $23.79 | 10700 |
| 2022-05-12 | 23.96 | $23.42 | 7700 |
| 2022-05-11 | 24.11 | $23.50 | 25400 |
| 2022-05-10 | 24.27 | $24.04 | 1900 |
| 2022-05-09 | 24.34 | $23.94 | 6700 |
| 2022-05-06 | 24.44 | $24.10 | 11700 |
| 2022-05-05 | 24.53 | $24.30 | 13500 |
| 2022-05-04 | 24.59 | $24.56 | 5400 |
| 2022-05-03 | 24.61 | $24.52 | 6310 |
| 2022-05-02 | 24.63 | $24.53 | 12500 |
| 2022-04-29 | 24.66 | $24.28 | 9900 |
| 2022-04-28 | 24.75 | $24.61 | 7448 |
| 2022-04-27 | 24.79 | $24.58 | 10821 |
| 2022-04-26 | 24.83 | $24.69 | 3200 |
| 2022-04-25 | 24.86 | $24.65 | 5728 |
| 2022-04-22 | 24.90 | $24.72 | 1900 |
| 2022-04-21 | 24.94 | $24.97 | 16900 |
| 2022-04-20 | 24.92 | $25.00 | 11500 |
| 2022-04-19 | 24.90 | $24.98 | 14700 |
| 2022-04-18 | 24.88 | $24.95 | 5002 |
| 2022-04-14 | 24.86 | $25.00 | 10900 |
| 2022-04-13 | 24.82 | $24.81 | 4148 |
| 2022-04-12 | 24.83 | $24.80 | 6900 |
| 2022-04-11 | 24.83 | $24.75 | 8315 |
| 2022-04-08 | 24.84 | $24.76 | 4800 |
| 2022-04-07 | 24.86 | $24.80 | 6600 |
| 2022-04-06 | 24.86 | $24.82 | 2300 |
| 2022-04-05 | 24.87 | $24.93 | 7900 |
| 2022-04-04 | 24.85 | $25.05 | 4521 |
| 2022-04-01 | 24.80 | $25.02 | 2000 |
| 2022-03-31 | 24.75 | $25.02 | 9827 |
| 2022-03-30 | 24.70 | $25.00 | 12704 |
| 2022-03-29 | 24.64 | $25.00 | 15229 |
| 2022-03-28 | 24.57 | $24.90 | 3911 |
| 2022-03-25 | 24.50 | $24.79 | 3200 |
| 2022-03-24 | 24.46 | $24.83 | 3335 |
| 2022-03-23 | 24.40 | $24.95 | 12500 |
| 2022-03-22 | 24.30 | $24.46 | 3300 |
| 2022-03-21 | 24.30 | $24.52 | 5125 |
| 2022-03-18 | 24.28 | $24.44 | 6312 |
| 2022-03-17 | 24.28 | $24.40 | 7101 |
| 2022-03-16 | 24.28 | $24.19 | 6842 |
| 2022-03-15 | 24.34 | $23.75 | 14400 |
| 2022-03-14 | 24.49 | $23.90 | 13208 |
| 2022-03-11 | 24.65 | $24.50 | 4730 |
| 2022-03-10 | 24.70 | $24.55 | 29510 |
| 2022-03-09 | 24.75 | $24.78 | 24700 |
| 2022-03-08 | 24.76 | $24.63 | 4600 |
| 2022-03-07 | 24.80 | $24.62 | 6629 |
| 2022-03-04 | 24.86 | $24.65 | 12500 |
| 2022-03-03 | 24.91 | $24.77 | 8600 |
| 2022-03-02 | 24.96 | $25.12 | 8025 |
| 2022-03-01 | 24.93 | $24.97 | 5600 |
| 2022-02-28 | 24.94 | $25.09 | 3700 |
| 2022-02-25 | 24.92 | $24.95 | 5200 |
| 2022-02-24 | 24.92 | $24.68 | 11600 |
| 2022-02-23 | 24.99 | $24.86 | 6300 |
| 2022-02-22 | 25.03 | $24.86 | 6706 |
| 2022-02-18 | 25.07 | $25.05 | 5637 |
| 2022-02-17 | 25.09 | $25.00 | 5900 |
| 2022-02-16 | 25.12 | $25.02 | 7100 |
| 2022-02-15 | 25.14 | $25.00 | 14700 |
| 2022-02-14 | 25.18 | $24.90 | 15300 |
| 2022-02-11 | 25.24 | $25.05 | 23114 |
| 2022-02-10 | 25.29 | $25.00 | 10500 |
| 2022-02-09 | 25.35 | $25.25 | 5918 |
| 2022-02-08 | 25.36 | $25.28 | 4500 |
| 2022-02-07 | 25.37 | $25.35 | 6915 |
| 2022-02-04 | 25.37 | $25.26 | 4500 |
| 2022-02-03 | 25.39 | $25.20 | 8400 |
| 2022-02-02 | 25.43 | $25.35 | 5400 |
| 2022-02-01 | 25.43 | $25.35 | 9423 |
| 2022-01-31 | 25.44 | $25.40 | 30116 |
| 2022-01-28 | 25.44 | $25.25 | 16900 |
| 2022-01-27 | 25.46 | $25.24 | 10631 |
| 2022-01-26 | 25.50 | $25.49 | 19700 |
| 2022-01-25 | 25.48 | $25.51 | 5429 |
| 2022-01-24 | 25.46 | $25.36 | 31031 |
| 2022-01-21 | 25.47 | $25.50 | 17500 |
| 2022-01-20 | 25.44 | $25.50 | 7600 |
| 2022-01-19 | 25.42 | $25.50 | 8924 |
| 2022-01-18 | 25.38 | $25.29 | 5900 |
| 2022-01-14 | 25.39 | $25.50 | 5627 |
| 2022-01-13 | 25.35 | $25.44 | 4117 |
| 2022-01-12 | 25.31 | $25.35 | 10028 |
| 2022-01-11 | 25.29 | $25.30 | 2430 |
| 2022-01-10 | 25.28 | $25.39 | 8700 |
| 2022-01-07 | 25.24 | $25.30 | 6500 |
| 2022-01-06 | 25.21 | $25.11 | 6809 |
| 2022-01-05 | 25.22 | $25.20 | 13500 |
| 2022-01-04 | 25.22 | $25.34 | 6400 |
| 2022-01-03 | 25.18 | $25.30 | 8400 |
| 2021-12-31 | 25.14 | $25.25 | 9509 |
| 2021-12-30 | 25.11 | $25.25 | 12900 |
| 2021-12-29 | 25.07 | $25.15 | 7009 |
| 2021-12-28 | 25.05 | $25.09 | 6938 |
| 2021-12-27 | 25.03 | $25.15 | 15100 |
| 2021-12-23 | 25.00 | $25.13 | 12638 |
| 2021-12-22 | 24.97 | $25.04 | 10400 |
| 2021-12-21 | 24.95 | $25.05 | 17700 |
| 2021-12-20 | 24.93 | $25.08 | 18842 |
| 2021-12-17 | 24.90 | $25.20 | 19300 |
| 2021-12-16 | 24.83 | $25.00 | 11300 |
| 2021-12-15 | 24.80 | $24.87 | 17100 |
| 2021-12-14 | 24.79 | $24.81 | 19000 |
| 2021-12-13 | 24.79 | $24.78 | 7521 |
| 2021-12-10 | 24.80 | $24.78 | 11600 |
| 2021-12-09 | 24.82 | $24.78 | 6200 |
| 2021-12-08 | 24.83 | $24.80 | 11900 |
| 2021-12-07 | 24.84 | $24.83 | 13500 |
| 2021-12-06 | 24.85 | $24.82 | 9727 |
| 2021-12-03 | 24.86 | $24.77 | 17448 |
| 2021-12-02 | 24.88 | $24.72 | 32406 |
| 2021-12-01 | 24.92 | $24.66 | 42400 |
| 2021-11-30 | 24.98 | $24.61 | 71345 |
| 2021-11-29 | 25.06 | $25.13 | 41700 |
| 2021-11-26 | 25.04 | $24.95 | 28010 |
| 2021-11-24 | 25.06 | $25.08 | 70800 |
| 2021-11-23 | 25.05 | $25.08 | 49000 |
| 2021-11-22 | 25.03 | $25.01 | 36048 |
| 2021-11-19 | 25.03 | $25.01 | 25249 |
| 2021-11-18 | 25.03 | $25.00 | 38330 |
| 2021-11-17 | 25.04 | $24.98 | 23000 |
| 2021-11-16 | 25.04 | $24.99 | 56500 |
| 2021-11-15 | 25.05 | $25.01 | 20600 |
| 2021-11-12 | 25.05 | $25.05 | 18600 |
| 2021-11-11 | 25.05 | $25.01 | 17500 |
| 2021-11-10 | 25.05 | $25.00 | 28918 |
| 2021-11-09 | 25.05 | $25.07 | 19800 |
| 2021-11-08 | 25.04 | $25.00 | 31200 |
| 2021-11-05 | 25.04 | $25.05 | 37100 |
| 2021-11-04 | 25.03 | $25.05 | 25827 |
| 2021-11-03 | 25.01 | $25.03 | 39004 |
| 2021-11-02 | 25.00 | $25.10 | 53639 |
| 2021-11-01 | 24.97 | $25.09 | 81500 |
| 2021-10-29 | 24.94 | $25.08 | 51917 |
| 2021-10-28 | 24.91 | $24.99 | 14934 |
| 2021-10-27 | 24.89 | $24.98 | 19500 |
| 2021-10-26 | 24.87 | $25.00 | 19000 |
| 2021-10-25 | 24.84 | $24.95 | 13900 |
| 2021-10-22 | 24.82 | $24.91 | 7100 |
| 2021-10-21 | 24.80 | $24.84 | 8400 |
| 2021-10-20 | 24.79 | $24.72 | 15100 |
| 2021-10-19 | 24.81 | $24.71 | 29835 |
| 2021-10-18 | 24.83 | $24.85 | 23537 |
| 2021-10-15 | 24.83 | $24.97 | 18000 |
| 2021-10-14 | 24.80 | $24.83 | 11243 |
| 2021-10-13 | 24.80 | $24.85 | 25347 |
| 2021-10-12 | 24.79 | $24.82 | 15900 |
| 2021-10-11 | 24.79 | $24.79 | 7812 |
| 2021-10-08 | 24.79 | $24.85 | 13800 |
| 2021-10-07 | 24.78 | $24.89 | 6900 |
| 2021-10-06 | 24.77 | $24.82 | 17800 |
| 2021-10-05 | 24.76 | $24.79 | 6431 |
| 2021-10-04 | 24.76 | $24.86 | 9848 |
| 2021-10-01 | 24.74 | $24.75 | 14200 |
| 2021-09-30 | 24.75 | $24.63 | 11800 |
| 2021-09-29 | 24.78 | $24.70 | 16906 |
| 2021-09-28 | 24.81 | $24.65 | 25300 |
| 2021-09-27 | 24.85 | $24.79 | 33200 |
| 2021-09-24 | 24.86 | $24.81 | 13200 |
| 2021-09-23 | 24.88 | $24.87 | 21729 |
| 2021-09-22 | 24.88 | $24.95 | 28428 |
| 2021-09-21 | 24.87 | $24.80 | 20808 |
| 2021-09-20 | 24.88 | $24.72 | 30332 |
| 2021-09-17 | 24.92 | $24.87 | 19500 |
| 2021-09-16 | 24.93 | $24.91 | 20134 |
| 2021-09-15 | 24.94 | $24.86 | 33100 |
| 2021-09-14 | 24.95 | $24.73 | 10500 |
| 2021-09-13 | 25.00 | $24.74 | 41537 |
| 2021-09-10 | 25.05 | $24.86 | 10511 |
| 2021-09-09 | 25.08 | $24.94 | 13323 |
| 2021-09-08 | 25.10 | $24.95 | 43810 |
| 2021-09-07 | 25.13 | $24.96 | 21200 |
| 2021-09-03 | 25.15 | $24.98 | 46248 |
| 2021-09-02 | 25.17 | $25.15 | 76539 |
| 2021-09-01 | 25.16 | $25.43 | 78309 |
| 2021-08-31 | 25.09 | $25.28 | 62100 |
| 2021-08-30 | 25.03 | $25.02 | 90412 |
| 2021-08-27 | 25.02 | $25.03 | 55100 |
| 2021-08-26 | 25.01 | $24.99 | 24100 |
| 2021-08-25 | 25.00 | $25.00 | 20500 |
| 2021-08-24 | 24.99 | $25.01 | 22637 |
| 2021-08-23 | 24.98 | $25.02 | 41741 |
| 2021-08-20 | 24.96 | $24.99 | 26400 |
| 2021-08-19 | 24.94 | $24.90 | 14500 |
| 2021-08-18 | 24.94 | $24.99 | 45100 |
| 2021-08-17 | 24.92 | $24.99 | 45400 |
| 2021-08-16 | 24.90 | $25.00 | 36812 |
| 2021-08-13 | 24.87 | $24.84 | 13845 |
| 2021-08-12 | 24.87 | $24.83 | 16300 |
| 2021-08-11 | 24.87 | $24.84 | 19500 |
| 2021-08-10 | 24.86 | $24.81 | 13321 |
| 2021-08-09 | 24.87 | $24.89 | 32915 |
| 2021-08-06 | 24.85 | $24.90 | 34630 |
| 2021-08-05 | 24.83 | $24.85 | 17800 |
| 2021-08-04 | 24.82 | $24.85 | 29000 |
| 2021-08-03 | 24.80 | $24.90 | 41845 |
| 2021-08-02 | 24.78 | $24.94 | 55300 |
| 2021-07-30 | 24.73 | $24.93 | 40619 |
| 2021-07-29 | 24.69 | $24.84 | 45931 |
| 2021-07-28 | 24.65 | $24.72 | 28918 |
| 2021-07-27 | 24.63 | $24.64 | 37700 |
| 2021-07-26 | 24.63 | $24.67 | 24736 |
| 2021-07-23 | 24.62 | $24.69 | 12235 |
| 2021-07-22 | 24.61 | $24.66 | 19433 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
24.41
2026-07-17
Close Price
$24.44
Vol: 1553
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
16.07
Average
22.74
Maximum
25.53
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.41 | $24.44 | 1553 |
| 2026-07-16 | 24.39 | $24.37 | 2100 |
| 2026-07-15 | 24.38 | $24.31 | 1648 |
| 2026-07-14 | 24.39 | $24.40 | 2300 |
| 2026-07-13 | 24.37 | $24.40 | 3720 |
| 2026-07-10 | 24.34 | $24.35 | 4500 |
| 2026-07-09 | 24.33 | $24.20 | 12200 |
| 2026-07-08 | 24.36 | $24.32 | 8216 |
| 2026-07-07 | 24.35 | $24.35 | 2534 |
| 2026-07-06 | 24.33 | $24.35 | 3600 |
| 2026-07-02 | 24.30 | $24.49 | 6352 |
| 2026-07-01 | 24.23 | $24.22 | 1602 |
| 2026-06-30 | 24.22 | $24.20 | 2400 |
| 2026-06-29 | 24.21 | $24.24 | 3631 |
| 2026-06-26 | 24.19 | $24.23 | 3200 |
| 2026-06-25 | 24.16 | $24.25 | 3600 |
| 2026-06-24 | 24.12 | $24.44 | 4606 |
| 2026-06-23 | 24.01 | $24.24 | 1610 |
| 2026-06-22 | 23.94 | $24.11 | 4200 |
| 2026-06-18 | 23.90 | $24.25 | 4500 |
| 2026-06-17 | 23.80 | $23.74 | 1252 |
| 2026-06-16 | 23.85 | $23.90 | 7700 |
| 2026-06-15 | 23.85 | $23.90 | 4400 |
| 2026-06-12 | 23.86 | $23.50 | 3141 |
| 2026-06-11 | 23.99 | $23.68 | 6500 |
| 2026-06-10 | 24.10 | $23.95 | 2248 |
| 2026-06-09 | 24.15 | $24.07 | 5452 |
| 2026-06-08 | 24.16 | $24.01 | 8609 |
| 2026-06-05 | 24.20 | $24.31 | 1821 |
| 2026-06-04 | 24.15 | $23.57 | 47442 |
| 2026-06-03 | 24.32 | $24.13 | 4147 |
| 2026-06-02 | 24.34 | $24.21 | 700 |
| 2026-06-01 | 24.34 | $23.96 | 11410 |
| 2026-05-29 | 24.42 | $24.22 | 2830 |
| 2026-05-28 | 24.43 | $24.18 | 15600 |
| 2026-05-27 | 24.44 | $24.32 | 4472 |
| 2026-05-26 | 24.42 | $24.35 | 5020 |
| 2026-05-22 | 24.37 | $24.13 | 3544 |
| 2026-05-21 | 24.37 | $24.18 | 3100 |
| 2026-05-20 | 24.35 | $24.14 | 5962 |
| 2026-05-19 | 24.34 | $24.39 | 2600 |
| 2026-05-18 | 24.23 | $24.18 | 2420 |
| 2026-05-15 | 24.17 | $23.98 | 2143 |
| 2026-05-14 | 24.14 | $23.90 | 8300 |
| 2026-05-13 | 24.14 | $24.00 | 306 |
| 2026-05-12 | 24.09 | $23.91 | 6083 |
| 2026-05-11 | 24.05 | $23.90 | 3500 |
| 2026-05-08 | 24.01 | $23.89 | 3179 |
| 2026-05-07 | 23.95 | $23.66 | 4000 |
| 2026-05-06 | 23.95 | $23.72 | 5008 |
| 2026-05-05 | 23.92 | $23.81 | 8115 |
| 2026-05-04 | 23.84 | $23.85 | 5242 |
| 2026-05-01 | 23.74 | $23.90 | 4400 |
| 2026-04-30 | 23.58 | $23.83 | 5300 |
| 2026-04-29 | 23.42 | $23.75 | 1714 |
| 2026-04-28 | 23.23 | $23.42 | 2300 |
| 2026-04-27 | 23.11 | $23.10 | 3300 |
| 2026-04-24 | 23.06 | $23.21 | 7226 |
| 2026-04-23 | 22.96 | $23.49 | 4029 |
| 2026-04-22 | 22.75 | $23.25 | 4400 |
| 2026-04-21 | 22.58 | $22.85 | 744 |
| 2026-04-20 | 22.49 | $22.98 | 6700 |
| 2026-04-17 | 22.34 | $22.98 | 3027 |
| 2026-04-16 | 22.17 | $22.79 | 7100 |
| 2026-04-15 | 22.02 | $22.55 | 7000 |
| 2026-04-14 | 21.93 | $22.33 | 4021 |
| 2026-04-13 | 21.89 | $22.22 | 3700 |
| 2026-04-10 | 21.88 | $22.24 | 2518 |
| 2026-04-09 | 21.88 | $22.65 | 3400 |
| 2026-04-08 | 21.76 | $22.60 | 3939 |
| 2026-04-07 | 21.63 | $22.30 | 3600 |
| 2026-04-06 | 21.59 | $21.84 | 8911 |
| 2026-04-02 | 21.70 | $21.80 | 14434 |
| 2026-04-01 | 21.86 | $22.10 | 9500 |
| 2026-03-31 | 21.97 | $21.85 | 6221 |
| 2026-03-30 | 22.20 | $21.50 | 10364 |
| 2026-03-27 | 22.60 | $21.93 | 12700 |
| 2026-03-26 | 22.96 | $22.65 | 9702 |
| 2026-03-25 | 23.18 | $22.90 | 19100 |
| 2026-03-24 | 23.38 | $22.87 | 23800 |
| 2026-03-23 | 23.64 | $23.05 | 11100 |
| 2026-03-20 | 23.91 | $23.50 | 3700 |
| 2026-03-19 | 24.10 | $23.80 | 5437 |
| 2026-03-18 | 24.23 | $24.25 | 2200 |
| 2026-03-17 | 24.25 | $24.29 | 5322 |
| 2026-03-16 | 24.27 | $24.40 | 5139 |
| 2026-03-13 | 24.26 | $24.31 | 4100 |
| 2026-03-12 | 24.27 | $24.35 | 3300 |
| 2026-03-11 | 24.28 | $24.09 | 2500 |
| 2026-03-10 | 24.37 | $24.12 | 7900 |
| 2026-03-09 | 24.48 | $24.49 | 915 |
| 2026-03-06 | 24.49 | $24.61 | 3721 |
| 2026-03-05 | 24.47 | $24.55 | 1800 |
| 2026-03-04 | 24.46 | $24.33 | 1443 |
| 2026-03-03 | 24.53 | $24.22 | 7500 |
| 2026-03-02 | 24.64 | $24.22 | 7835 |
| 2026-02-27 | 24.77 | $24.60 | 8500 |
| 2026-02-26 | 24.82 | $24.90 | 5800 |
| 2026-02-25 | 24.77 | $24.83 | 2300 |
| 2026-02-24 | 24.74 | $24.75 | 1408 |
| 2026-02-23 | 24.73 | $24.67 | 1411 |
| 2026-02-20 | 24.73 | $24.69 | 2200 |
| 2026-02-19 | 24.73 | $24.61 | 4938 |
| 2026-02-18 | 24.76 | $24.68 | 9646 |
| 2026-02-17 | 24.76 | $24.86 | 15000 |
| 2026-02-13 | 24.71 | $24.75 | 5932 |
| 2026-02-12 | 24.68 | $24.66 | 3900 |
| 2026-02-11 | 24.67 | $24.66 | 5340 |
| 2026-02-10 | 24.65 | $24.56 | 6717 |
| 2026-02-09 | 24.67 | $24.65 | 3500 |
| 2026-02-06 | 24.65 | $24.71 | 2800 |
| 2026-02-05 | 24.61 | $24.60 | 635 |
| 2026-02-04 | 24.59 | $24.53 | 2841 |
| 2026-02-03 | 24.59 | $24.53 | 4100 |
| 2026-02-02 | 24.59 | $24.54 | 2400 |
| 2026-01-30 | 24.59 | $24.40 | 3700 |
| 2026-01-29 | 24.62 | $24.44 | 3503 |
| 2026-01-28 | 24.65 | $24.57 | 3309 |
| 2026-01-27 | 24.64 | $24.53 | 5026 |
| 2026-01-26 | 24.64 | $24.50 | 1649 |
| 2026-01-23 | 24.64 | $24.60 | 6435 |
| 2026-01-22 | 24.61 | $24.67 | 7300 |
| 2026-01-21 | 24.55 | $24.68 | 6300 |
| 2026-01-20 | 24.47 | $24.56 | 5200 |
| 2026-01-16 | 24.41 | $24.31 | 4413 |
| 2026-01-15 | 24.41 | $24.41 | 2747 |
| 2026-01-14 | 24.37 | $24.50 | 6400 |
| 2026-01-13 | 24.30 | $24.44 | 55000 |
| 2026-01-12 | 24.22 | $24.24 | 9900 |
| 2026-01-09 | 24.20 | $24.29 | 23300 |
| 2026-01-08 | 24.15 | $24.20 | 9427 |
| 2026-01-07 | 24.11 | $24.19 | 4813 |
| 2026-01-06 | 24.07 | $24.08 | 3418 |
| 2026-01-05 | 24.06 | $24.01 | 2500 |
| 2026-01-02 | 24.06 | $24.15 | 3624 |
| 2025-12-31 | 24.02 | $24.02 | 9023 |
| 2025-12-30 | 24.01 | $24.08 | 2500 |
| 2025-12-29 | 23.99 | $24.10 | 3400 |
| 2025-12-26 | 23.94 | $23.98 | 838 |
| 2025-12-24 | 23.93 | $23.87 | 401 |
| 2025-12-23 | 23.95 | $23.87 | 1627 |
| 2025-12-22 | 23.97 | $24.00 | 2600 |
| 2025-12-19 | 23.96 | $23.97 | 2438 |
| 2025-12-18 | 23.95 | $23.94 | 10600 |
| 2025-12-17 | 23.95 | $23.93 | 1845 |
| 2025-12-16 | 23.95 | $24.05 | 6905 |
| 2025-12-15 | 23.92 | $24.10 | 7240 |
| 2025-12-12 | 23.86 | $23.86 | 1900 |
| 2025-12-11 | 23.87 | $24.01 | 4700 |
| 2025-12-10 | 23.84 | $23.92 | 3400 |
| 2025-12-09 | 23.82 | $23.98 | 8700 |
| 2025-12-08 | 23.78 | $23.82 | 2725 |
| 2025-12-05 | 23.79 | $23.72 | 3119 |
| 2025-12-04 | 23.83 | $23.75 | 3100 |
| 2025-12-03 | 23.87 | $23.75 | 2919 |
| 2025-12-02 | 23.92 | $23.95 | 4700 |
| 2025-12-01 | 23.92 | $23.90 | 2200 |
| 2025-11-28 | 23.94 | $23.99 | 2500 |
| 2025-11-26 | 23.93 | $23.99 | 17700 |
| 2025-11-25 | 23.92 | $23.94 | 14200 |
| 2025-11-24 | 23.93 | $24.03 | 5136 |
| 2025-11-21 | 23.91 | $24.13 | 15200 |
| 2025-11-20 | 23.85 | $23.70 | 6700 |
| 2025-11-19 | 23.92 | $23.96 | 4721 |
| 2025-11-18 | 23.92 | $23.89 | 2900 |
| 2025-11-17 | 23.95 | $23.85 | 12507 |
| 2025-11-14 | 24.00 | $23.84 | 2000 |
| 2025-11-13 | 24.06 | $23.96 | 3607 |
| 2025-11-12 | 24.10 | $24.18 | 942 |
| 2025-11-11 | 24.07 | $24.20 | 4247 |
| 2025-11-10 | 24.04 | $24.15 | 14015 |
| 2025-11-07 | 24.01 | $24.18 | 2621 |
| 2025-11-06 | 23.97 | $24.16 | 4010 |
| 2025-11-05 | 23.93 | $24.16 | 3200 |
| 2025-11-04 | 23.88 | $24.04 | 1141 |
| 2025-11-03 | 23.86 | $23.95 | 6100 |
| 2025-10-31 | 23.86 | $24.03 | 3802 |
| 2025-10-30 | 23.84 | $23.95 | 1800 |
| 2025-10-29 | 23.85 | $23.81 | 3030 |
| 2025-10-28 | 23.90 | $23.95 | 4600 |
| 2025-10-27 | 23.92 | $23.95 | 3710 |
| 2025-10-24 | 23.95 | $24.06 | 5255 |
| 2025-10-23 | 23.96 | $24.11 | 2700 |
| 2025-10-22 | 23.94 | $23.97 | 9827 |
| 2025-10-21 | 23.98 | $24.08 | 14635 |
| 2025-10-20 | 23.98 | $24.16 | 3500 |
| 2025-10-17 | 23.97 | $23.96 | 4700 |
| 2025-10-16 | 24.02 | $23.95 | 4500 |
| 2025-10-15 | 24.08 | $23.93 | 5500 |
| 2025-10-14 | 24.16 | $24.15 | 5264 |
| 2025-10-13 | 24.19 | $24.06 | 1400 |
| 2025-10-10 | 24.26 | $24.13 | 906 |
| 2025-10-09 | 24.33 | $24.06 | 1404 |
| 2025-10-08 | 24.42 | $24.11 | 3993 |
| 2025-10-07 | 24.52 | $24.12 | 12823 |
| 2025-10-06 | 24.64 | $24.51 | 4900 |
| 2025-10-03 | 24.66 | $24.20 | 1000 |
| 2025-10-02 | 24.78 | $24.71 | 1306 |
| 2025-10-01 | 24.75 | $24.67 | 8489 |
| 2025-09-30 | 24.73 | $24.56 | 3402 |
| 2025-09-29 | 24.73 | $24.23 | 3599 |
| 2025-09-26 | 24.83 | $24.47 | 6500 |
| 2025-09-25 | 24.88 | $24.63 | 7444 |
| 2025-09-24 | 24.87 | $24.85 | 5200 |
| 2025-09-23 | 24.79 | $24.85 | 5334 |
| 2025-09-22 | 24.68 | $24.60 | 5600 |
| 2025-09-19 | 24.61 | $24.59 | 8205 |
| 2025-09-18 | 24.53 | $24.68 | 8243 |
| 2025-09-17 | 24.40 | $24.71 | 5808 |
| 2025-09-16 | 24.22 | $24.36 | 8400 |
| 2025-09-15 | 24.11 | $24.30 | 13500 |
| 2025-09-12 | 23.98 | $23.98 | 2700 |
| 2025-09-11 | 23.93 | $23.94 | 1131 |
| 2025-09-10 | 23.87 | $23.77 | 1832 |
| 2025-09-09 | 23.85 | $23.73 | 4570 |
| 2025-09-08 | 23.83 | $23.80 | 7400 |
| 2025-09-05 | 23.78 | $23.71 | 2921 |
| 2025-09-04 | 23.75 | $23.62 | 3230 |
| 2025-09-03 | 23.73 | $23.54 | 1900 |
| 2025-09-02 | 23.72 | $23.60 | 16800 |
| 2025-08-29 | 23.69 | $23.70 | 6609 |
| 2025-08-28 | 23.61 | $23.93 | 19700 |
| 2025-08-27 | 23.44 | $23.43 | 3600 |
| 2025-08-26 | 23.39 | $23.35 | 3923 |
| 2025-08-25 | 23.34 | $23.15 | 15700 |
| 2025-08-22 | 23.34 | $23.12 | 4206 |
| 2025-08-21 | 23.35 | $23.15 | 5600 |
| 2025-08-20 | 23.35 | $23.15 | 4900 |
| 2025-08-19 | 23.33 | $23.20 | 7300 |
| 2025-08-18 | 23.30 | $22.94 | 3700 |
| 2025-08-15 | 23.33 | $23.03 | 1719 |
| 2025-08-14 | 23.34 | $23.19 | 7200 |
| 2025-08-13 | 23.29 | $23.20 | 4202 |
| 2025-08-12 | 23.22 | $23.28 | 4700 |
| 2025-08-11 | 23.10 | $23.23 | 4700 |
| 2025-08-08 | 22.96 | $23.13 | 2500 |
| 2025-08-07 | 22.83 | $23.02 | 6225 |
| 2025-08-06 | 22.69 | $23.20 | 11446 |
| 2025-08-05 | 22.46 | $23.05 | 15019 |
| 2025-08-04 | 22.22 | $22.54 | 8433 |
| 2025-08-01 | 22.10 | $22.37 | 7100 |
| 2025-07-31 | 22.00 | $22.10 | 15000 |
| 2025-07-30 | 21.96 | $22.00 | 8800 |
| 2025-07-29 | 21.95 | $21.79 | 27800 |
| 2025-07-28 | 22.00 | $22.01 | 9300 |
| 2025-07-25 | 22.00 | $22.00 | 7530 |
| 2025-07-24 | 22.00 | $22.04 | 13300 |
| 2025-07-23 | 21.98 | $22.00 | 26600 |
| 2025-07-22 | 21.98 | $22.04 | 4235 |
| 2025-07-21 | 21.97 | $22.05 | 5700 |
| 2025-07-18 | 21.94 | $22.03 | 3000 |
| 2025-07-17 | 21.92 | $22.02 | 8900 |
| 2025-07-16 | 21.91 | $21.96 | 6948 |
| 2025-07-15 | 21.91 | $21.95 | 15110 |
| 2025-07-14 | 21.91 | $21.93 | 8000 |
| 2025-07-11 | 21.92 | $21.95 | 10100 |
| 2025-07-10 | 21.93 | $21.98 | 24500 |
| 2025-07-09 | 21.94 | $22.01 | 18825 |
| 2025-07-08 | 21.94 | $22.04 | 17400 |
| 2025-07-07 | 21.94 | $22.07 | 7233 |
| 2025-07-03 | 21.92 | $22.10 | 12708 |
| 2025-07-02 | 21.90 | $22.04 | 26723 |
| 2025-07-01 | 21.90 | $22.06 | 40832 |
| 2025-06-30 | 21.89 | $22.05 | 17748 |
| 2025-06-27 | 21.88 | $22.05 | 22800 |
| 2025-06-26 | 21.88 | $22.05 | 8202 |
| 2025-06-25 | 21.89 | $22.00 | 8500 |
| 2025-06-24 | 21.91 | $22.03 | 6500 |
| 2025-06-23 | 21.94 | $22.06 | 4500 |
| 2025-06-20 | 21.97 | $22.05 | 11929 |
| 2025-06-18 | 22.01 | $22.07 | 14200 |
| 2025-06-17 | 22.06 | $22.06 | 9945 |
| 2025-06-16 | 22.13 | $22.14 | 5400 |
| 2025-06-13 | 22.20 | $22.17 | 7013 |
| 2025-06-12 | 22.27 | $22.20 | 9100 |
| 2025-06-11 | 22.36 | $22.31 | 6447 |
| 2025-06-10 | 22.43 | $22.38 | 4039 |
| 2025-06-09 | 22.50 | $22.37 | 6645 |
| 2025-06-06 | 22.59 | $22.40 | 2304 |
| 2025-06-05 | 22.70 | $22.48 | 8200 |
| 2025-06-04 | 22.81 | $22.49 | 4900 |
| 2025-06-03 | 22.93 | $22.65 | 5500 |
| 2025-06-02 | 23.04 | $22.92 | 2904 |
| 2025-05-30 | 23.08 | $22.61 | 21549 |
| 2025-05-29 | 23.24 | $23.16 | 14302 |
| 2025-05-28 | 23.25 | $23.11 | 2100 |
| 2025-05-27 | 23.27 | $23.10 | 4222 |
| 2025-05-23 | 23.31 | $23.21 | 2200 |
| 2025-05-22 | 23.31 | $23.25 | 3000 |
| 2025-05-21 | 23.31 | $23.25 | 4400 |
| 2025-05-20 | 23.29 | $23.25 | 2218 |
| 2025-05-19 | 23.28 | $23.21 | 4000 |
| 2025-05-16 | 23.27 | $23.11 | 300 |
| 2025-05-15 | 23.29 | $23.10 | 1200 |
| 2025-05-14 | 23.31 | $22.97 | 11941 |
| 2025-05-13 | 23.38 | $23.24 | 33125 |
| 2025-05-12 | 23.37 | $23.20 | 1345 |
| 2025-05-09 | 23.37 | $23.18 | 4200 |
| 2025-05-08 | 23.37 | $23.56 | 1904 |
| 2025-05-07 | 23.26 | $23.55 | 6311 |
| 2025-05-06 | 23.11 | $23.50 | 9317 |
| 2025-05-05 | 22.95 | $23.12 | 1349 |
| 2025-05-02 | 22.87 | $23.00 | 2204 |
| 2025-05-01 | 22.81 | $22.80 | 1845 |
| 2025-04-30 | 22.80 | $23.00 | 3000 |
| 2025-04-29 | 22.72 | $22.94 | 3036 |
| 2025-04-28 | 22.65 | $22.94 | 6200 |
| 2025-04-25 | 22.56 | $22.45 | 3400 |
| 2025-04-24 | 22.61 | $22.85 | 1901 |
| 2025-04-23 | 22.55 | $22.90 | 1032 |
| 2025-04-22 | 22.46 | $22.70 | 1610 |
| 2025-04-21 | 22.41 | $22.71 | 1800 |
| 2025-04-17 | 22.36 | $22.85 | 900 |
| 2025-04-16 | 22.25 | $22.45 | 1011 |
| 2025-04-15 | 22.26 | $22.50 | 3317 |
| 2025-04-14 | 22.25 | $22.54 | 6245 |
| 2025-04-11 | 22.23 | $22.14 | 3037 |
| 2025-04-10 | 22.35 | $22.18 | 2518 |
| 2025-04-09 | 22.48 | $22.45 | 1100 |
| 2025-04-08 | 22.56 | $22.50 | 2146 |
| 2025-04-07 | 22.65 | $22.25 | 8700 |
| 2025-04-04 | 22.84 | $22.18 | 10400 |
| 2025-04-03 | 23.09 | $23.02 | 8018 |
| 2025-04-02 | 23.14 | $23.25 | 2200 |
| 2025-04-01 | 23.13 | $23.25 | 7122 |
| 2025-03-31 | 23.12 | $23.30 | 2437 |
| 2025-03-28 | 23.09 | $23.02 | 416 |
| 2025-03-27 | 23.15 | $23.07 | 2322 |
| 2025-03-26 | 23.21 | $23.25 | 7020 |
| 2025-03-25 | 23.22 | $23.25 | 2600 |
| 2025-03-24 | 23.24 | $23.30 | 2400 |
| 2025-03-21 | 23.25 | $23.28 | 1442 |
| 2025-03-20 | 23.26 | $23.15 | 900 |
| 2025-03-19 | 23.33 | $23.28 | 2600 |
| 2025-03-18 | 23.37 | $23.31 | 3721 |
| 2025-03-17 | 23.41 | $23.40 | 8800 |
| 2025-03-14 | 23.43 | $23.60 | 1138 |
| 2025-03-13 | 23.40 | $23.37 | 4500 |
| 2025-03-12 | 23.43 | $23.64 | 7003 |
| 2025-03-11 | 23.38 | $23.62 | 5803 |
| 2025-03-10 | 23.33 | $23.18 | 600 |
| 2025-03-07 | 23.41 | $23.18 | 2302 |
| 2025-03-06 | 23.51 | $23.24 | 1000 |
| 2025-03-05 | 23.62 | $23.29 | 4300 |
| 2025-03-04 | 23.73 | $23.62 | 13200 |
| 2025-03-03 | 23.76 | $23.66 | 3400 |
| 2025-02-28 | 23.79 | $23.63 | 5200 |
| 2025-02-27 | 23.83 | $23.80 | 1100 |
| 2025-02-26 | 23.82 | $23.79 | 3800 |
| 2025-02-25 | 23.81 | $23.72 | 8400 |
| 2025-02-24 | 23.82 | $23.79 | 4918 |
| 2025-02-21 | 23.81 | $23.63 | 3200 |
| 2025-02-20 | 23.84 | $23.82 | 2900 |
| 2025-02-19 | 23.82 | $23.79 | 8325 |
| 2025-02-18 | 23.81 | $23.65 | 15039 |
| 2025-02-14 | 23.83 | $23.69 | 1500 |
| 2025-02-13 | 23.84 | $23.73 | 1701 |
| 2025-02-12 | 23.84 | $23.69 | 1803 |
| 2025-02-11 | 23.85 | $23.64 | 5548 |
| 2025-02-10 | 23.87 | $23.89 | 2000 |
| 2025-02-07 | 23.82 | $23.77 | 3035 |
| 2025-02-06 | 23.79 | $23.81 | 1431 |
| 2025-02-05 | 23.73 | $23.93 | 4202 |
| 2025-02-04 | 23.63 | $23.63 | 3500 |
| 2025-02-03 | 23.59 | $23.63 | 1400 |
| 2025-01-31 | 23.54 | $23.60 | 1400 |
| 2025-01-30 | 23.49 | $23.60 | 3800 |
| 2025-01-29 | 23.43 | $23.52 | 2800 |
| 2025-01-28 | 23.38 | $23.40 | 9809 |
| 2025-01-27 | 23.35 | $23.48 | 3332 |
| 2025-01-24 | 23.29 | $23.35 | 3700 |
| 2025-01-23 | 23.26 | $23.53 | 5530 |
| 2025-01-22 | 23.17 | $23.49 | 11800 |
| 2025-01-21 | 23.06 | $23.30 | 5804 |
| 2025-01-17 | 23.00 | $23.26 | 3236 |
| 2025-01-16 | 22.94 | $23.25 | 2900 |
| 2025-01-15 | 22.86 | $22.92 | 900 |
| 2025-01-14 | 22.88 | $23.10 | 2300 |
| 2025-01-13 | 22.85 | $22.85 | 4000 |
| 2025-01-10 | 22.89 | $23.11 | 4400 |
| 2025-01-08 | 22.87 | $22.98 | 3800 |
| 2025-01-07 | 22.88 | $22.90 | 3600 |
| 2025-01-06 | 22.92 | $23.05 | 6100 |
| 2025-01-03 | 22.93 | $23.15 | 9900 |
| 2025-01-02 | 22.91 | $22.85 | 3100 |
| 2024-12-31 | 22.99 | $22.94 | 15700 |
| 2024-12-30 | 23.06 | $22.98 | 13100 |
| 2024-12-27 | 23.14 | $23.29 | 6500 |
| 2024-12-26 | 23.13 | $23.15 | 3004 |
| 2024-12-24 | 23.18 | $23.00 | 5204 |
| 2024-12-23 | 23.28 | $23.30 | 1941 |
| 2024-12-20 | 23.31 | $23.35 | 3300 |
| 2024-12-19 | 23.34 | $23.25 | 2000 |
| 2024-12-18 | 23.40 | $23.25 | 1800 |
| 2024-12-17 | 23.48 | $23.20 | 12900 |
| 2024-12-16 | 23.60 | $23.57 | 16231 |
| 2024-12-13 | 23.62 | $23.50 | 11819 |
| 2024-12-12 | 23.67 | $23.74 | 9033 |
| 2024-12-11 | 23.65 | $23.50 | 8236 |
| 2024-12-10 | 23.71 | $23.13 | 8307 |
| 2024-12-09 | 23.90 | $23.35 | 1400 |
| 2024-12-06 | 24.05 | $23.75 | 1900 |
| 2024-12-05 | 24.11 | $23.80 | 4200 |
| 2024-12-04 | 24.16 | $24.00 | 1818 |
| 2024-12-03 | 24.16 | $23.95 | 1300 |
| 2024-12-02 | 24.16 | $24.25 | 2900 |
| 2024-11-29 | 24.07 | $24.00 | 1447 |
| 2024-11-27 | 24.03 | $24.08 | 4800 |
| 2024-11-26 | 23.95 | $23.84 | 6234 |
| 2024-11-25 | 23.92 | $23.85 | 4300 |
| 2024-11-22 | 23.88 | $23.77 | 1900 |
| 2024-11-21 | 23.85 | $23.89 | 5300 |
| 2024-11-20 | 23.78 | $23.67 | 8500 |
| 2024-11-19 | 23.75 | $23.88 | 7522 |
| 2024-11-18 | 23.64 | $23.49 | 6200 |
| 2024-11-15 | 23.63 | $23.65 | 905 |
| 2024-11-14 | 23.57 | $23.73 | 2000 |
| 2024-11-13 | 23.46 | $23.76 | 12725 |
| 2024-11-12 | 23.31 | $23.46 | 1816 |
| 2024-11-11 | 23.22 | $23.36 | 1100 |
| 2024-11-08 | 23.14 | $23.26 | 2502 |
| 2024-11-07 | 23.08 | $23.39 | 4907 |
| 2024-11-06 | 22.96 | $22.97 | 15809 |
| 2024-11-05 | 22.94 | $22.93 | 1707 |
| 2024-11-04 | 22.94 | $22.99 | 1300 |
| 2024-11-01 | 22.91 | $23.00 | 6400 |
| 2024-10-31 | 22.87 | $22.90 | 2834 |
| 2024-10-30 | 22.85 | $22.89 | 5731 |
| 2024-10-29 | 22.84 | $22.81 | 10927 |
| 2024-10-28 | 22.84 | $22.87 | 15700 |
| 2024-10-25 | 22.83 | $22.92 | 1500 |
| 2024-10-24 | 22.80 | $22.94 | 1500 |
| 2024-10-23 | 22.75 | $22.66 | 2932 |
| 2024-10-22 | 22.78 | $22.76 | 3229 |
| 2024-10-21 | 22.79 | $22.68 | 6000 |
| 2024-10-18 | 22.83 | $22.87 | 3538 |
| 2024-10-17 | 22.82 | $22.90 | 5645 |
| 2024-10-16 | 22.79 | $22.92 | 6137 |
| 2024-10-15 | 22.75 | $22.75 | 3600 |
| 2024-10-14 | 22.76 | $22.75 | 1723 |
| 2024-10-11 | 22.77 | $22.85 | 1910 |
| 2024-10-10 | 22.75 | $22.79 | 1007 |
| 2024-10-09 | 22.74 | $22.74 | 7736 |
| 2024-10-08 | 22.75 | $22.66 | 5138 |
| 2024-10-07 | 22.79 | $22.70 | 700 |
| 2024-10-04 | 22.82 | $22.86 | 607 |
| 2024-10-03 | 22.81 | $22.68 | 4500 |
| 2024-10-02 | 22.85 | $22.80 | 4320 |
| 2024-10-01 | 22.87 | $22.84 | 4100 |
| 2024-09-30 | 22.88 | $22.75 | 9746 |
| 2024-09-27 | 22.91 | $22.80 | 6600 |
| 2024-09-26 | 22.94 | $23.00 | 4628 |
| 2024-09-25 | 22.91 | $23.00 | 4700 |
| 2024-09-24 | 22.88 | $22.90 | 6408 |
| 2024-09-23 | 22.86 | $22.90 | 3510 |
| 2024-09-20 | 22.85 | $22.97 | 5100 |
| 2024-09-19 | 22.81 | $22.88 | 6920 |
| 2024-09-18 | 22.79 | $22.80 | 7207 |
| 2024-09-17 | 22.79 | $22.75 | 3935 |
| 2024-09-16 | 22.81 | $22.87 | 4900 |
| 2024-09-13 | 22.79 | $22.70 | 7000 |
| 2024-09-12 | 22.82 | $22.93 | 3734 |
| 2024-09-11 | 22.79 | $22.94 | 500 |
| 2024-09-10 | 22.75 | $22.94 | 1116 |
| 2024-09-09 | 22.70 | $22.77 | 644 |
| 2024-09-06 | 22.69 | $22.56 | 2300 |
| 2024-09-05 | 22.75 | $22.78 | 4900 |
| 2024-09-04 | 22.76 | $22.72 | 3300 |
| 2024-09-03 | 22.78 | $22.65 | 2812 |
| 2024-08-30 | 22.84 | $22.56 | 6510 |
| 2024-08-29 | 22.93 | $23.02 | 4800 |
| 2024-08-28 | 22.90 | $22.80 | 11300 |
| 2024-08-27 | 22.94 | $23.00 | 1900 |
| 2024-08-26 | 22.91 | $23.25 | 2500 |
| 2024-08-23 | 22.81 | $22.89 | 2200 |
| 2024-08-22 | 22.79 | $22.73 | 2300 |
| 2024-08-21 | 22.82 | $22.70 | 10210 |
| 2024-08-20 | 22.87 | $22.94 | 5832 |
| 2024-08-19 | 22.86 | $22.75 | 12237 |
| 2024-08-16 | 22.90 | $22.81 | 4300 |
| 2024-08-15 | 22.93 | $22.90 | 11700 |
| 2024-08-14 | 22.94 | $23.00 | 15300 |
| 2024-08-13 | 22.92 | $22.98 | 7100 |
| 2024-08-12 | 22.90 | $22.80 | 3300 |
| 2024-08-09 | 22.93 | $23.03 | 2100 |
| 2024-08-08 | 22.90 | $23.02 | 4240 |
| 2024-08-07 | 22.87 | $22.97 | 7900 |
| 2024-08-06 | 22.84 | $23.24 | 2938 |
| 2024-08-05 | 22.73 | $22.69 | 1200 |
| 2024-08-02 | 22.76 | $22.70 | 3900 |
| 2024-08-01 | 22.80 | $22.27 | 1403 |
| 2024-07-31 | 22.98 | $23.24 | 3525 |
| 2024-07-30 | 22.90 | $23.00 | 5000 |
| 2024-07-29 | 22.88 | $22.94 | 6900 |
| 2024-07-26 | 22.87 | $22.97 | 2200 |
| 2024-07-25 | 22.84 | $22.63 | 4800 |
| 2024-07-24 | 22.93 | $22.22 | 13633 |
| 2024-07-23 | 23.15 | $23.01 | 7542 |
| 2024-07-22 | 23.18 | $23.28 | 2500 |
| 2024-07-19 | 23.13 | $23.20 | 506 |
| 2024-07-18 | 23.08 | $23.20 | 1007 |
| 2024-07-17 | 23.03 | $23.20 | 2409 |
| 2024-07-16 | 22.96 | $23.11 | 8109 |
| 2024-07-15 | 22.91 | $22.94 | 2300 |
| 2024-07-12 | 22.90 | $22.66 | 6300 |
| 2024-07-11 | 22.97 | $22.25 | 3003 |
| 2024-07-10 | 23.19 | $22.37 | 9220 |
| 2024-07-09 | 23.42 | $23.11 | 1729 |
| 2024-07-08 | 23.45 | $23.25 | 4400 |
| 2024-07-05 | 23.45 | $23.50 | 743 |
| 2024-07-03 | 23.36 | $23.41 | 6917 |
| 2024-07-02 | 23.27 | $23.20 | 2544 |
| 2024-07-01 | 23.23 | $22.99 | 1847 |
| 2024-06-28 | 23.24 | $23.13 | 700 |
| 2024-06-27 | 23.20 | $23.35 | 9343 |
| 2024-06-26 | 23.09 | $23.20 | 4430 |
| 2024-06-25 | 22.98 | $23.20 | 2828 |
| 2024-06-24 | 22.86 | $22.83 | 900 |
| 2024-06-21 | 22.82 | $23.27 | 2442 |
| 2024-06-20 | 22.62 | $23.06 | 2900 |
| 2024-06-18 | 22.46 | $22.61 | 3300 |
| 2024-06-17 | 22.39 | $22.60 | 5100 |
| 2024-06-14 | 22.32 | $22.51 | 4400 |
| 2024-06-13 | 22.26 | $22.78 | 538 |
| 2024-06-12 | 22.10 | $22.25 | 6200 |
| 2024-06-11 | 22.07 | $22.35 | 1240 |
| 2024-06-10 | 22.02 | $22.30 | 1100 |
| 2024-06-07 | 21.97 | $22.14 | 1500 |
| 2024-06-06 | 21.96 | $22.14 | 1100 |
| 2024-06-05 | 21.95 | $22.11 | 2447 |
| 2024-06-04 | 21.96 | $21.74 | 2320 |
| 2024-06-03 | 22.09 | $21.96 | 2500 |
| 2024-05-31 | 22.18 | $22.01 | 2600 |
| 2024-05-30 | 22.28 | $22.38 | 3600 |
| 2024-05-29 | 22.29 | $22.30 | 1126 |
| 2024-05-28 | 22.33 | $22.31 | 8300 |
| 2024-05-24 | 22.37 | $22.32 | 1200 |
| 2024-05-23 | 22.43 | $22.19 | 948 |
| 2024-05-22 | 22.54 | $22.10 | 4100 |
| 2024-05-21 | 22.71 | $22.16 | 7045 |
| 2024-05-20 | 22.89 | $22.36 | 4700 |
| 2024-05-17 | 23.05 | $22.80 | 4600 |
| 2024-05-16 | 23.11 | $22.82 | 7000 |
| 2024-05-15 | 23.17 | $23.27 | 3216 |
| 2024-05-14 | 23.10 | $23.38 | 3218 |
| 2024-05-13 | 22.98 | $23.45 | 4034 |
| 2024-05-10 | 22.81 | $23.40 | 941 |
| 2024-05-09 | 22.61 | $22.95 | 3000 |
| 2024-05-08 | 22.52 | $22.75 | 5600 |
| 2024-05-07 | 22.47 | $22.72 | 6100 |
| 2024-05-06 | 22.43 | $23.00 | 2900 |
| 2024-05-03 | 22.29 | $22.54 | 1600 |
| 2024-05-02 | 22.27 | $22.79 | — |
| 2024-05-01 | 22.17 | $22.79 | 2400 |
| 2024-04-30 | 22.06 | $22.17 | 2241 |
| 2024-04-29 | 22.12 | $22.33 | 1447 |
| 2024-04-26 | 22.15 | $22.21 | 5900 |
| 2024-04-25 | 22.23 | $22.46 | 1100 |
| 2024-04-24 | 22.26 | $22.01 | 5600 |
| 2024-04-23 | 22.45 | $22.22 | 4906 |
| 2024-04-22 | 22.62 | $22.77 | 5401 |
| 2024-04-19 | 22.65 | $22.54 | — |
| 2024-04-18 | 22.77 | $22.54 | 7701 |
| 2024-04-17 | 22.91 | $22.78 | 2816 |
| 2024-04-16 | 23.02 | $22.65 | 2921 |
| 2024-04-15 | 23.20 | $22.70 | 4030 |
| 2024-04-12 | 23.40 | $23.17 | 741 |
| 2024-04-11 | 23.49 | $23.30 | 600 |
| 2024-04-10 | 23.57 | $23.25 | 13700 |
| 2024-04-09 | 23.67 | $23.62 | 2831 |
| 2024-04-08 | 23.68 | $23.66 | 6129 |
| 2024-04-05 | 23.68 | $23.42 | 1019 |
| 2024-04-04 | 23.74 | $23.58 | 8600 |
| 2024-04-03 | 23.78 | $23.43 | 4909 |
| 2024-04-02 | 23.86 | $23.41 | 6200 |
| 2024-04-01 | 23.96 | $23.51 | 3634 |
| 2024-03-28 | 24.05 | $23.70 | 13246 |
| 2024-03-27 | 24.09 | $23.50 | 8438 |
| 2024-03-26 | 24.19 | $23.66 | 20010 |
| 2024-03-25 | 24.27 | $23.57 | 3900 |
| 2024-03-22 | 24.37 | $23.71 | 5300 |
| 2024-03-21 | 24.45 | $24.01 | 11708 |
| 2024-03-20 | 24.43 | $24.09 | 15000 |
| 2024-03-19 | 24.38 | $24.33 | 15716 |
| 2024-03-18 | 24.22 | $24.28 | 138500 |
| 2024-03-15 | 24.04 | $24.69 | 83600 |
| 2024-03-14 | 23.67 | $24.43 | 115943 |
| 2024-03-13 | 23.30 | $24.24 | 112300 |
| 2024-03-12 | 22.90 | $23.69 | 42716 |
| 2024-03-11 | 22.58 | $22.99 | 95400 |
| 2024-03-08 | 22.41 | $22.33 | 7521 |
| 2024-03-07 | 22.41 | $22.32 | 5000 |
| 2024-03-06 | 22.42 | $22.36 | 8311 |
| 2024-03-05 | 22.41 | $22.35 | 3601 |
| 2024-03-04 | 22.39 | $22.42 | 3800 |
| 2024-03-01 | 22.36 | $22.60 | 4827 |
| 2024-02-29 | 22.25 | $22.45 | 6620 |
| 2024-02-28 | 22.17 | $22.57 | 19608 |
| 2024-02-27 | 22.03 | $22.31 | 7400 |
| 2024-02-26 | 21.95 | $22.25 | 5406 |
| 2024-02-23 | 21.86 | $22.16 | 2806 |
| 2024-02-22 | 21.79 | $22.20 | 2900 |
| 2024-02-21 | 21.70 | $21.95 | 4713 |
| 2024-02-20 | 21.66 | $21.98 | 1800 |
| 2024-02-16 | 21.61 | $21.71 | 4214 |
| 2024-02-15 | 21.64 | $21.90 | 4816 |
| 2024-02-14 | 21.62 | $21.82 | 5600 |
| 2024-02-13 | 21.63 | $21.66 | 3903 |
| 2024-02-12 | 21.69 | $21.95 | 3408 |
| 2024-02-09 | 21.68 | $21.89 | 3000 |
| 2024-02-08 | 21.69 | $21.80 | 6200 |
| 2024-02-07 | 21.73 | $21.88 | 5200 |
| 2024-02-06 | 21.77 | $21.83 | 5232 |
| 2024-02-05 | 21.84 | $21.94 | 6100 |
| 2024-02-02 | 21.89 | $22.00 | 5502 |
| 2024-02-01 | 21.93 | $22.22 | 10612 |
| 2024-01-31 | 21.92 | $21.63 | 11200 |
| 2024-01-30 | 22.10 | $21.95 | 3313 |
| 2024-01-29 | 22.23 | $21.88 | 3400 |
| 2024-01-26 | 22.40 | $21.76 | 35135 |
| 2024-01-25 | 22.65 | $22.22 | 11849 |
| 2024-01-24 | 22.82 | $22.65 | 40700 |
| 2024-01-23 | 22.88 | $22.89 | 1800 |
| 2024-01-22 | 22.88 | $22.90 | 5236 |
| 2024-01-19 | 22.87 | $22.80 | 9500 |
| 2024-01-18 | 22.89 | $22.87 | 1447 |
| 2024-01-17 | 22.89 | $22.80 | 2800 |
| 2024-01-16 | 22.91 | $22.70 | 3019 |
| 2024-01-12 | 22.96 | $22.92 | 3812 |
| 2024-01-11 | 22.96 | $22.88 | 3100 |
| 2024-01-10 | 22.96 | $22.65 | 3424 |
| 2024-01-09 | 23.03 | $22.88 | 1619 |
| 2024-01-08 | 23.04 | $22.94 | 5148 |
| 2024-01-05 | 23.03 | $22.73 | 500 |
| 2024-01-04 | 23.07 | $22.66 | 1341 |
| 2024-01-03 | 23.14 | $22.79 | 5300 |
| 2024-01-02 | 23.18 | $22.75 | 1032 |
| 2023-12-29 | 23.23 | $22.78 | 4835 |
| 2023-12-28 | 23.28 | $22.71 | 4000 |
| 2023-12-27 | 23.35 | $22.84 | 2100 |
| 2023-12-26 | 23.38 | $22.95 | 8530 |
| 2023-12-22 | 23.37 | $23.00 | 800 |
| 2023-12-21 | 23.33 | $23.20 | 13700 |
| 2023-12-20 | 23.21 | $22.95 | 3306 |
| 2023-12-19 | 23.13 | $23.10 | 7112 |
| 2023-12-18 | 22.97 | $23.24 | 6000 |
| 2023-12-15 | 22.72 | $23.43 | 6513 |
| 2023-12-14 | 22.34 | $23.18 | 15100 |
| 2023-12-13 | 21.95 | $22.18 | 5100 |
| 2023-12-12 | 21.79 | $21.86 | 7600 |
| 2023-12-11 | 21.69 | $21.80 | 3400 |
| 2023-12-08 | 21.57 | $22.07 | 6142 |
| 2023-12-07 | 21.34 | $21.99 | 17200 |
| 2023-12-06 | 21.08 | $21.45 | 16200 |
| 2023-12-05 | 20.93 | $21.02 | 7132 |
| 2023-12-04 | 20.89 | $20.88 | 3200 |
| 2023-12-01 | 20.87 | $20.82 | 1400 |
| 2023-11-30 | 20.87 | $20.90 | 9000 |
| 2023-11-29 | 20.84 | $21.15 | 5709 |
| 2023-11-28 | 20.73 | $20.80 | 7800 |
| 2023-11-27 | 20.70 | $20.92 | 3606 |
| 2023-11-24 | 20.63 | $20.40 | 1808 |
| 2023-11-22 | 20.70 | $20.49 | 2403 |
| 2023-11-21 | 20.76 | $20.31 | 4633 |
| 2023-11-20 | 20.89 | $20.38 | 12812 |
| 2023-11-17 | 21.02 | $20.58 | 7332 |
| 2023-11-16 | 21.11 | $20.91 | 3125 |
| 2023-11-15 | 21.11 | $21.03 | 4217 |
| 2023-11-14 | 21.08 | $20.77 | 705 |
| 2023-11-13 | 21.11 | $20.45 | 7600 |
| 2023-11-10 | 21.24 | $20.90 | 5701 |
| 2023-11-09 | 21.25 | $21.02 | 6700 |
| 2023-11-08 | 21.23 | $21.17 | 8119 |
| 2023-11-07 | 21.14 | $21.09 | 11400 |
| 2023-11-06 | 21.05 | $21.20 | 5029 |
| 2023-11-03 | 20.90 | $21.00 | 4500 |
| 2023-11-02 | 20.77 | $20.90 | 4100 |
| 2023-11-01 | 20.64 | $20.55 | 11900 |
| 2023-10-31 | 20.59 | $20.76 | 8715 |
| 2023-10-30 | 20.45 | $20.07 | 8522 |
| 2023-10-27 | 20.51 | $20.11 | 5315 |
| 2023-10-26 | 20.55 | $20.41 | 5500 |
| 2023-10-25 | 20.50 | $20.58 | 28100 |
| 2023-10-24 | 20.39 | $20.63 | 14518 |
| 2023-10-23 | 20.23 | $20.35 | 1800 |
| 2023-10-20 | 20.12 | $20.50 | 1219 |
| 2023-10-19 | 19.94 | $20.61 | 17200 |
| 2023-10-18 | 19.68 | $20.22 | 8400 |
| 2023-10-17 | 19.49 | $20.36 | 5300 |
| 2023-10-16 | 19.21 | $19.85 | 3200 |
| 2023-10-13 | 19.04 | $19.66 | 3738 |
| 2023-10-12 | 18.89 | $19.27 | 3622 |
| 2023-10-11 | 18.84 | $19.14 | 4110 |
| 2023-10-10 | 18.83 | $19.07 | 1200 |
| 2023-10-09 | 18.85 | $19.01 | 3401 |
| 2023-10-06 | 18.90 | $19.12 | 1500 |
| 2023-10-05 | 18.93 | $19.30 | 3508 |
| 2023-10-04 | 18.92 | $18.93 | 2600 |
| 2023-10-03 | 19.04 | $18.99 | 3600 |
| 2023-10-02 | 19.17 | $19.62 | 1420 |
| 2023-09-29 | 19.14 | $19.30 | 3200 |
| 2023-09-28 | 19.22 | $19.15 | 900 |
| 2023-09-27 | 19.37 | $19.39 | 6900 |
| 2023-09-26 | 19.48 | $19.61 | 3133 |
| 2023-09-25 | 19.56 | $19.53 | 1100 |
| 2023-09-22 | 19.68 | $19.61 | 3700 |
| 2023-09-21 | 19.82 | $19.82 | 1900 |
| 2023-09-20 | 19.93 | $20.00 | 5900 |
| 2023-09-19 | 20.01 | $20.26 | 2500 |
| 2023-09-18 | 20.04 | $19.74 | 8720 |
| 2023-09-15 | 20.24 | $20.11 | 8236 |
| 2023-09-14 | 20.38 | $20.35 | 3844 |
| 2023-09-13 | 20.48 | $20.47 | 4935 |
| 2023-09-12 | 20.57 | $20.30 | 5536 |
| 2023-09-11 | 20.73 | $20.40 | 7206 |
| 2023-09-08 | 20.91 | $20.74 | 800 |
| 2023-09-07 | 21.01 | $20.70 | 3900 |
| 2023-09-06 | 21.16 | $21.09 | 1625 |
| 2023-09-05 | 21.22 | $21.12 | 1400 |
| 2023-09-01 | 21.28 | $21.17 | 7923 |
| 2023-08-31 | 21.34 | $21.10 | 2600 |
| 2023-08-30 | 21.43 | $21.60 | 5001 |
| 2023-08-29 | 21.39 | $21.55 | 3105 |
| 2023-08-28 | 21.36 | $21.51 | 3000 |
| 2023-08-25 | 21.33 | $21.50 | 840 |
| 2023-08-24 | 21.30 | $21.42 | 7218 |
| 2023-08-23 | 21.28 | $21.46 | 7400 |
| 2023-08-22 | 21.25 | $21.29 | 4000 |
| 2023-08-21 | 21.28 | $21.30 | 3700 |
| 2023-08-18 | 21.30 | $21.22 | 9100 |
| 2023-08-17 | 21.36 | $21.47 | 3900 |
| 2023-08-16 | 21.34 | $21.23 | 8239 |
| 2023-08-15 | 21.41 | $21.23 | 5910 |
| 2023-08-14 | 21.48 | $21.35 | 4100 |
| 2023-08-11 | 21.54 | $21.60 | 1102 |
| 2023-08-10 | 21.52 | $21.55 | 3215 |
| 2023-08-09 | 21.52 | $21.34 | 2900 |
| 2023-08-08 | 21.58 | $21.89 | 6919 |
| 2023-08-07 | 21.48 | $21.39 | 547 |
| 2023-08-04 | 21.51 | $21.55 | 1918 |
| 2023-08-03 | 21.49 | $21.35 | 727 |
| 2023-08-02 | 21.54 | $21.31 | 1000 |
| 2023-08-01 | 21.60 | $21.50 | 5119 |
| 2023-07-31 | 21.62 | $21.38 | 3800 |
| 2023-07-28 | 21.67 | $21.47 | 1315 |
| 2023-07-27 | 21.70 | $21.40 | 5300 |
| 2023-07-26 | 21.76 | $21.73 | 4222 |
| 2023-07-25 | 21.71 | $21.51 | 5700 |
| 2023-07-24 | 21.73 | $21.51 | 5329 |
| 2023-07-21 | 21.73 | $21.65 | 2640 |
| 2023-07-20 | 21.69 | $21.58 | 7442 |
| 2023-07-19 | 21.66 | $21.64 | 4638 |
| 2023-07-18 | 21.59 | $21.36 | 11320 |
| 2023-07-17 | 21.58 | $21.37 | 4707 |
| 2023-07-14 | 21.57 | $21.81 | 12500 |
| 2023-07-13 | 21.40 | $21.97 | 2424 |
| 2023-07-12 | 21.14 | $21.19 | 5900 |
| 2023-07-11 | 21.06 | $21.00 | 6400 |
| 2023-07-10 | 21.02 | $20.81 | 408 |
| 2023-07-07 | 21.02 | $20.70 | 3644 |
| 2023-07-06 | 21.05 | $20.71 | 7910 |
| 2023-07-05 | 21.08 | $20.85 | 3604 |
| 2023-07-03 | 21.06 | $20.87 | 11700 |
| 2023-06-30 | 21.02 | $20.84 | 9200 |
| 2023-06-29 | 20.97 | $20.80 | 8400 |
| 2023-06-28 | 20.91 | $20.65 | 1200 |
| 2023-06-27 | 20.88 | $20.55 | 15015 |
| 2023-06-26 | 20.87 | $20.55 | 6520 |
| 2023-06-23 | 20.83 | $20.24 | 5205 |
| 2023-06-22 | 20.88 | $20.26 | 8322 |
| 2023-06-21 | 20.92 | $20.64 | 18000 |
| 2023-06-20 | 20.84 | $20.80 | 9810 |
| 2023-06-16 | 20.68 | $20.74 | 7400 |
| 2023-06-15 | 20.48 | $20.61 | 7300 |
| 2023-06-14 | 20.27 | $20.45 | 16417 |
| 2023-06-13 | 20.05 | $19.99 | 6400 |
| 2023-06-12 | 19.92 | $19.66 | 6014 |
| 2023-06-09 | 19.85 | $19.79 | 8100 |
| 2023-06-08 | 19.72 | $19.63 | 400 |
| 2023-06-07 | 19.59 | $19.75 | 4100 |
| 2023-06-06 | 19.39 | $19.59 | 11700 |
| 2023-06-05 | 19.19 | $18.92 | 1900 |
| 2023-06-02 | 19.15 | $18.84 | 2300 |
| 2023-06-01 | 19.11 | $18.93 | 4500 |
| 2023-05-31 | 19.03 | $18.97 | 9908 |
| 2023-05-30 | 18.91 | $19.40 | 8136 |
| 2023-05-26 | 18.61 | $18.68 | 13416 |
| 2023-05-25 | 18.47 | $18.30 | 10722 |
| 2023-05-24 | 18.42 | $18.73 | 6412 |
| 2023-05-23 | 18.21 | $19.06 | 4600 |
| 2023-05-22 | 17.84 | $18.37 | 3900 |
| 2023-05-19 | 17.61 | $17.85 | 4133 |
| 2023-05-18 | 17.49 | $17.77 | 29400 |
| 2023-05-17 | 17.37 | $17.26 | 7900 |
| 2023-05-16 | 17.38 | $17.58 | 9000 |
| 2023-05-15 | 17.29 | $17.72 | 1629 |
| 2023-05-12 | 17.14 | $17.12 | 2300 |
| 2023-05-11 | 17.15 | $16.90 | 3200 |
| 2023-05-10 | 17.23 | $17.11 | 1200 |
| 2023-05-09 | 17.27 | $17.25 | 9100 |
| 2023-05-08 | 17.27 | $17.98 | 7700 |
| 2023-05-05 | 17.03 | $17.19 | 3645 |
| 2023-05-04 | 17.00 | $16.38 | 6400 |
| 2023-05-03 | 17.23 | $17.41 | 10005 |
| 2023-05-02 | 17.18 | $16.75 | 5100 |
| 2023-05-01 | 17.33 | $17.50 | 4900 |
| 2023-04-28 | 17.27 | $17.20 | 4600 |
| 2023-04-27 | 17.31 | $17.35 | 1616 |
| 2023-04-26 | 17.30 | $17.30 | 3000 |
| 2023-04-25 | 17.31 | $17.16 | 3329 |
| 2023-04-24 | 17.37 | $17.26 | 2243 |
| 2023-04-21 | 17.41 | $17.27 | 5710 |
| 2023-04-20 | 17.47 | $17.27 | 4932 |
| 2023-04-19 | 17.53 | $17.50 | 10100 |
| 2023-04-18 | 17.54 | $17.36 | 6400 |
| 2023-04-17 | 17.60 | $17.70 | 4500 |
| 2023-04-14 | 17.57 | $17.05 | 11610 |
| 2023-04-13 | 17.74 | $17.90 | 1533 |
| 2023-04-12 | 17.68 | $17.93 | 9931 |
| 2023-04-11 | 17.60 | $17.61 | 8900 |
| 2023-04-10 | 17.60 | $18.10 | 4800 |
| 2023-04-06 | 17.46 | $18.32 | 11000 |
| 2023-04-05 | 17.21 | $18.07 | 3332 |
| 2023-04-04 | 17.00 | $18.06 | 5500 |
| 2023-04-03 | 16.76 | $17.58 | 1533 |
| 2023-03-31 | 16.63 | $17.82 | 13700 |
| 2023-03-30 | 16.40 | $17.57 | 7600 |
| 2023-03-29 | 16.23 | $17.17 | 3000 |
| 2023-03-28 | 16.15 | $16.99 | 8200 |
| 2023-03-27 | 16.14 | $17.22 | 9703 |
| 2023-03-24 | 16.07 | $16.29 | 2700 |
| 2023-03-23 | 16.30 | $16.36 | 19600 |
| 2023-03-22 | 16.59 | $17.00 | 2000 |
| 2023-03-21 | 16.75 | $16.81 | 22500 |
| 2023-03-20 | 17.03 | $16.21 | 9900 |
| 2023-03-17 | 17.58 | $15.95 | 26400 |
| 2023-03-16 | 18.35 | $17.58 | 23700 |
| 2023-03-15 | 18.79 | $16.96 | 40523 |
| 2023-03-14 | 19.52 | $19.45 | 838 |
| 2023-03-13 | 19.64 | $18.93 | 8211 |
| 2023-03-10 | 19.96 | $19.85 | 4500 |
| 2023-03-09 | 20.06 | $20.20 | 18144 |
| 2023-03-08 | 20.07 | $20.35 | 3612 |
| 2023-03-07 | 20.04 | $20.17 | 2900 |
| 2023-03-06 | 20.07 | $20.14 | 2524 |
| 2023-03-03 | 20.11 | $20.15 | 6602 |
| 2023-03-02 | 20.17 | $19.81 | 11643 |
| 2023-03-01 | 20.35 | $20.15 | 4300 |
| 2023-02-28 | 20.46 | $20.39 | 2711 |
| 2023-02-27 | 20.52 | $20.43 | 4100 |
| 2023-02-24 | 20.59 | $20.20 | 11407 |
| 2023-02-23 | 20.74 | $20.73 | 15400 |
| 2023-02-22 | 20.77 | $20.65 | 6800 |
| 2023-02-21 | 20.82 | $20.42 | 4044 |
| 2023-02-17 | 20.95 | $20.51 | 8713 |
| 2023-02-16 | 21.09 | $20.91 | 4000 |
| 2023-02-15 | 21.12 | $21.05 | 5041 |
| 2023-02-14 | 21.12 | $21.00 | 3506 |
| 2023-02-13 | 21.13 | $21.05 | 13608 |
| 2023-02-10 | 21.12 | $20.84 | 3400 |
| 2023-02-09 | 21.17 | $20.62 | 1539 |
| 2023-02-08 | 21.29 | $20.59 | 1800 |
| 2023-02-07 | 21.45 | $20.59 | 10200 |
| 2023-02-06 | 21.63 | $20.88 | 7234 |
| 2023-02-03 | 21.76 | $21.06 | 22800 |
| 2023-02-02 | 21.84 | $21.33 | 6037 |
| 2023-02-01 | 21.85 | $21.30 | 5200 |
| 2023-01-31 | 21.86 | $21.28 | 3101 |
| 2023-01-30 | 21.86 | $21.20 | 7100 |
| 2023-01-27 | 21.87 | $21.25 | 9313 |
| 2023-01-26 | 21.86 | $21.35 | 2548 |
| 2023-01-25 | 21.79 | $21.33 | 4500 |
| 2023-01-24 | 21.70 | $21.38 | 8800 |
| 2023-01-23 | 21.57 | $21.40 | 11300 |
| 2023-01-20 | 21.38 | $21.36 | 8129 |
| 2023-01-19 | 21.15 | $21.23 | 8027 |
| 2023-01-18 | 20.89 | $21.50 | 4900 |
| 2023-01-17 | 20.48 | $21.30 | 1435 |
| 2023-01-13 | 20.04 | $21.48 | 7900 |
| 2023-01-12 | 19.43 | $21.03 | 10716 |
| 2023-01-11 | 18.83 | $20.20 | 18600 |
| 2023-01-10 | 18.37 | $19.65 | 7548 |
| 2023-01-09 | 17.97 | $19.29 | 6621 |
| 2023-01-06 | 17.62 | $19.03 | 8000 |
| 2023-01-05 | 17.28 | $18.53 | 3000 |
| 2023-01-04 | 17.03 | $18.08 | 9400 |
| 2023-01-03 | 16.89 | $17.77 | 1900 |
| 2022-12-30 | 16.83 | $17.49 | 14000 |
| 2022-12-29 | 16.87 | $17.70 | 12700 |
| 2022-12-28 | 16.87 | $17.46 | 6031 |
| 2022-12-27 | 16.97 | $17.86 | 15200 |
| 2022-12-23 | 16.99 | $17.47 | 19400 |
| 2022-12-22 | 17.15 | $16.80 | 22005 |
| 2022-12-21 | 17.58 | $17.07 | 23404 |
| 2022-12-20 | 18.05 | $17.23 | 21513 |
| 2022-12-19 | 18.58 | $17.71 | 31548 |
| 2022-12-16 | 19.10 | $18.50 | 21805 |
| 2022-12-15 | 19.49 | $19.14 | 10928 |
| 2022-12-14 | 19.77 | $19.15 | 3042 |
| 2022-12-13 | 20.13 | $19.45 | 15719 |
| 2022-12-12 | 20.48 | $19.71 | 4407 |
| 2022-12-09 | 20.82 | $19.45 | 27100 |
| 2022-12-08 | 21.33 | $20.87 | 4239 |
| 2022-12-07 | 21.51 | $21.00 | 6211 |
| 2022-12-06 | 21.68 | $21.32 | 2530 |
| 2022-12-05 | 21.78 | $21.31 | 5200 |
| 2022-12-02 | 21.91 | $21.12 | 1400 |
| 2022-12-01 | 22.12 | $21.27 | 9317 |
| 2022-11-30 | 22.32 | $21.50 | 3833 |
| 2022-11-29 | 22.49 | $22.00 | 6200 |
| 2022-11-28 | 22.54 | $22.06 | 2400 |
| 2022-11-25 | 22.56 | $22.14 | 3026 |
| 2022-11-23 | 22.55 | $22.08 | 3535 |
| 2022-11-22 | 22.55 | $22.29 | 12100 |
| 2022-11-21 | 22.47 | $22.42 | 1426 |
| 2022-11-18 | 22.33 | $22.08 | 14600 |
| 2022-11-17 | 22.24 | $22.40 | 3300 |
| 2022-11-16 | 22.03 | $22.31 | 1800 |
| 2022-11-15 | 21.80 | $22.27 | 1800 |
| 2022-11-14 | 21.51 | $22.00 | 3200 |
| 2022-11-11 | 21.24 | $21.67 | 2419 |
| 2022-11-10 | 21.02 | $21.26 | 3833 |
| 2022-11-09 | 20.87 | $21.17 | 9401 |
| 2022-11-08 | 20.71 | $20.75 | 1817 |
| 2022-11-07 | 20.65 | $20.80 | 3507 |
| 2022-11-04 | 20.56 | $20.49 | 2633 |
| 2022-11-03 | 20.54 | $20.60 | 2300 |
| 2022-11-02 | 20.49 | $20.85 | 2038 |
| 2022-11-01 | 20.35 | $20.55 | 3500 |
| 2022-10-31 | 20.27 | $20.99 | 3100 |
| 2022-10-28 | 20.04 | $20.50 | 3700 |
| 2022-10-27 | 19.92 | $20.12 | 7700 |
| 2022-10-26 | 19.90 | $20.50 | 5311 |
| 2022-10-25 | 19.75 | $20.49 | 14003 |
| 2022-10-24 | 19.59 | $19.30 | 9923 |
| 2022-10-21 | 19.77 | $19.20 | 10942 |
| 2022-10-20 | 20.03 | $20.00 | 3008 |
| 2022-10-19 | 20.10 | $20.41 | 1239 |
| 2022-10-18 | 20.06 | $20.18 | 3600 |
| 2022-10-17 | 20.10 | $20.28 | 5001 |
| 2022-10-14 | 20.12 | $20.43 | 500 |
| 2022-10-13 | 20.11 | $20.10 | 6900 |
| 2022-10-12 | 20.20 | $20.73 | 4200 |
| 2022-10-11 | 20.12 | $19.92 | 6309 |
| 2022-10-10 | 20.29 | $20.00 | 16200 |
| 2022-10-07 | 20.49 | $21.03 | 1627 |
| 2022-10-06 | 20.41 | $21.44 | 1200 |
| 2022-10-05 | 20.18 | $21.20 | 3045 |
| 2022-10-04 | 20.00 | $20.73 | 10719 |
| 2022-10-03 | 19.95 | $20.23 | 3700 |
| 2022-09-30 | 20.05 | $20.13 | 3639 |
| 2022-09-29 | 20.22 | $19.75 | 5200 |
| 2022-09-28 | 20.56 | $20.50 | 2500 |
| 2022-09-27 | 20.75 | $19.95 | 19143 |
| 2022-09-26 | 21.17 | $19.72 | 17600 |
| 2022-09-23 | 21.76 | $21.19 | 9948 |
| 2022-09-22 | 22.02 | $22.01 | 6836 |
| 2022-09-21 | 22.09 | $22.25 | 7505 |
| 2022-09-20 | 22.10 | $22.25 | 4900 |
| 2022-09-19 | 22.12 | $22.33 | 2900 |
| 2022-09-16 | 22.12 | $22.16 | 6100 |
| 2022-09-15 | 22.19 | $22.29 | 3800 |
| 2022-09-14 | 22.23 | $22.28 | 948 |
| 2022-09-13 | 22.29 | $22.32 | 3521 |
| 2022-09-12 | 22.36 | $22.75 | 6939 |
| 2022-09-09 | 22.31 | $22.76 | 10300 |
| 2022-09-08 | 22.25 | $22.23 | 619 |
| 2022-09-07 | 22.36 | $22.33 | 4200 |
| 2022-09-06 | 22.46 | $22.23 | 2843 |
| 2022-09-02 | 22.62 | $22.15 | 15514 |
| 2022-09-01 | 22.85 | $22.22 | 18300 |
| 2022-08-31 | 23.12 | $22.51 | 12920 |
| 2022-08-30 | 23.35 | $23.34 | 2000 |
| 2022-08-29 | 23.37 | $23.43 | 7900 |
| 2022-08-26 | 23.36 | $23.49 | 3917 |
| 2022-08-25 | 23.34 | $23.39 | 5400 |
| 2022-08-24 | 23.34 | $23.22 | 3208 |
| 2022-08-23 | 23.40 | $23.18 | 9035 |
| 2022-08-22 | 23.49 | $23.40 | 3000 |
| 2022-08-19 | 23.53 | $23.37 | 13900 |
| 2022-08-18 | 23.59 | $23.50 | 14000 |
| 2022-08-17 | 23.61 | $23.23 | 21300 |
| 2022-08-16 | 23.73 | $23.52 | 10400 |
| 2022-08-15 | 23.78 | $23.40 | 20900 |
| 2022-08-12 | 23.88 | $23.58 | 7100 |
| 2022-08-11 | 23.93 | $23.45 | 17000 |
| 2022-08-10 | 24.04 | $23.79 | 12240 |
| 2022-08-09 | 24.06 | $23.60 | 12000 |
| 2022-08-08 | 24.15 | $24.14 | 2300 |
| 2022-08-05 | 24.07 | $24.25 | 6800 |
| 2022-08-04 | 23.93 | $24.15 | 3500 |
| 2022-08-03 | 23.80 | $24.07 | 3725 |
| 2022-08-02 | 23.66 | $23.76 | 1831 |
| 2022-08-01 | 23.58 | $23.77 | 5842 |
| 2022-07-29 | 23.47 | $23.75 | 12211 |
| 2022-07-28 | 23.35 | $23.35 | 6800 |
| 2022-07-27 | 23.33 | $23.32 | 7838 |
| 2022-07-26 | 23.32 | $22.89 | 12713 |
| 2022-07-25 | 23.43 | $23.41 | 1412 |
| 2022-07-22 | 23.41 | $23.38 | 2200 |
| 2022-07-21 | 23.38 | $23.30 | 6500 |
| 2022-07-20 | 23.38 | $23.46 | 5029 |
| 2022-07-19 | 23.32 | $23.40 | 4911 |
| 2022-07-18 | 23.27 | $23.43 | 2905 |
| 2022-07-15 | 23.20 | $23.29 | 500 |
| 2022-07-14 | 23.15 | $23.04 | 6000 |
| 2022-07-13 | 23.18 | $23.48 | 800 |
| 2022-07-12 | 23.07 | $23.34 | 2031 |
| 2022-07-11 | 22.98 | $23.28 | 725 |
| 2022-07-08 | 22.90 | $23.24 | 744 |
| 2022-07-07 | 22.81 | $23.10 | 7805 |
| 2022-07-06 | 22.75 | $23.00 | 11916 |
| 2022-07-05 | 22.71 | $23.00 | 5000 |
| 2022-07-01 | 22.67 | $22.80 | 947 |
| 2022-06-30 | 22.69 | $22.89 | 2100 |
| 2022-06-29 | 22.69 | $22.83 | 3336 |
| 2022-06-28 | 22.71 | $22.94 | 2606 |
| 2022-06-27 | 22.71 | $23.00 | 2200 |
| 2022-06-24 | 22.70 | $22.80 | 3548 |
| 2022-06-23 | 22.76 | $22.61 | 2732 |
| 2022-06-22 | 22.89 | $22.88 | 3000 |
| 2022-06-21 | 22.97 | $22.85 | 12010 |
| 2022-06-17 | 23.09 | $23.02 | 524 |
| 2022-06-16 | 23.18 | $23.09 | 4812 |
| 2022-06-15 | 23.28 | $22.85 | 4310 |
| 2022-06-14 | 23.48 | $22.78 | 6600 |
| 2022-06-13 | 23.74 | $23.26 | 2200 |
| 2022-06-10 | 23.92 | $23.73 | 4203 |
| 2022-06-09 | 23.99 | $23.75 | 10600 |
| 2022-06-08 | 24.06 | $24.18 | 2549 |
| 2022-06-07 | 24.02 | $24.15 | 2840 |
| 2022-06-06 | 23.98 | $24.07 | 4700 |
| 2022-06-03 | 23.96 | $24.15 | 2200 |
| 2022-06-02 | 23.90 | $24.20 | 6816 |
| 2022-06-01 | 23.83 | $23.84 | 8600 |
| 2022-05-31 | 23.85 | $23.74 | 5723 |
| 2022-05-27 | 23.90 | $24.26 | 6400 |
| 2022-05-26 | 23.81 | $23.92 | 15124 |
| 2022-05-25 | 23.81 | $23.77 | 20800 |
| 2022-05-24 | 23.86 | $23.89 | 14226 |
| 2022-05-23 | 23.89 | $23.81 | 9724 |
| 2022-05-20 | 23.95 | $24.17 | 6715 |
| 2022-05-19 | 23.91 | $24.28 | 12000 |
| 2022-05-18 | 23.84 | $24.30 | 12437 |
| 2022-05-17 | 23.74 | $24.14 | 11200 |
| 2022-05-16 | 23.68 | $23.89 | 6236 |
| 2022-05-13 | 23.69 | $23.79 | 10700 |
| 2022-05-12 | 23.74 | $23.42 | 7700 |
| 2022-05-11 | 23.92 | $23.50 | 25400 |
| 2022-05-10 | 24.12 | $24.04 | 1900 |
| 2022-05-09 | 24.20 | $23.94 | 6700 |
| 2022-05-06 | 24.34 | $24.10 | 11700 |
| 2022-05-05 | 24.45 | $24.30 | 13500 |
| 2022-05-04 | 24.53 | $24.56 | 5400 |
| 2022-05-03 | 24.54 | $24.52 | 6310 |
| 2022-05-02 | 24.57 | $24.53 | 12500 |
| 2022-04-29 | 24.60 | $24.28 | 9900 |
| 2022-04-28 | 24.72 | $24.61 | 7448 |
| 2022-04-27 | 24.77 | $24.58 | 10821 |
| 2022-04-26 | 24.83 | $24.69 | 3200 |
| 2022-04-25 | 24.88 | $24.65 | 5728 |
| 2022-04-22 | 24.94 | $24.72 | 1900 |
| 2022-04-21 | 25.00 | $24.97 | 16900 |
| 2022-04-20 | 24.99 | $25.00 | 11500 |
| 2022-04-19 | 24.97 | $24.98 | 14700 |
| 2022-04-18 | 24.95 | $24.95 | 5002 |
| 2022-04-14 | 24.92 | $25.00 | 10900 |
| 2022-04-13 | 24.88 | $24.81 | 4148 |
| 2022-04-12 | 24.89 | $24.80 | 6900 |
| 2022-04-11 | 24.90 | $24.75 | 8315 |
| 2022-04-08 | 24.93 | $24.76 | 4800 |
| 2022-04-07 | 24.97 | $24.80 | 6600 |
| 2022-04-06 | 24.99 | $24.82 | 2300 |
| 2022-04-05 | 25.01 | $24.93 | 7900 |
| 2022-04-04 | 25.00 | $25.05 | 4521 |
| 2022-04-01 | 24.95 | $25.02 | 2000 |
| 2022-03-31 | 24.90 | $25.02 | 9827 |
| 2022-03-30 | 24.83 | $25.00 | 12704 |
| 2022-03-29 | 24.75 | $25.00 | 15229 |
| 2022-03-28 | 24.65 | $24.90 | 3911 |
| 2022-03-25 | 24.56 | $24.79 | 3200 |
| 2022-03-24 | 24.49 | $24.83 | 3335 |
| 2022-03-23 | 24.40 | $24.95 | 12500 |
| 2022-03-22 | 24.24 | $24.46 | 3300 |
| 2022-03-21 | 24.22 | $24.52 | 5125 |
| 2022-03-18 | 24.16 | $24.44 | 6312 |
| 2022-03-17 | 24.13 | $24.40 | 7101 |
| 2022-03-16 | 24.11 | $24.19 | 6842 |
| 2022-03-15 | 24.16 | $23.75 | 14400 |
| 2022-03-14 | 24.36 | $23.90 | 13208 |
| 2022-03-11 | 24.56 | $24.50 | 4730 |
| 2022-03-10 | 24.62 | $24.55 | 29510 |
| 2022-03-09 | 24.67 | $24.78 | 24700 |
| 2022-03-08 | 24.67 | $24.63 | 4600 |
| 2022-03-07 | 24.72 | $24.62 | 6629 |
| 2022-03-04 | 24.79 | $24.65 | 12500 |
| 2022-03-03 | 24.86 | $24.77 | 8600 |
| 2022-03-02 | 24.91 | $25.12 | 8025 |
| 2022-03-01 | 24.86 | $24.97 | 5600 |
| 2022-02-28 | 24.86 | $25.09 | 3700 |
| 2022-02-25 | 24.81 | $24.95 | 5200 |
| 2022-02-24 | 24.80 | $24.68 | 11600 |
| 2022-02-23 | 24.88 | $24.86 | 6300 |
| 2022-02-22 | 24.92 | $24.86 | 6706 |
| 2022-02-18 | 24.98 | $25.05 | 5637 |
| 2022-02-17 | 24.98 | $25.00 | 5900 |
| 2022-02-16 | 25.01 | $25.02 | 7100 |
| 2022-02-15 | 25.03 | $25.00 | 14700 |
| 2022-02-14 | 25.07 | $24.90 | 15300 |
| 2022-02-11 | 25.16 | $25.05 | 23114 |
| 2022-02-10 | 25.21 | $25.00 | 10500 |
| 2022-02-09 | 25.29 | $25.25 | 5918 |
| 2022-02-08 | 25.31 | $25.28 | 4500 |
| 2022-02-07 | 25.33 | $25.35 | 6915 |
| 2022-02-04 | 25.32 | $25.26 | 4500 |
| 2022-02-03 | 25.35 | $25.20 | 8400 |
| 2022-02-02 | 25.40 | $25.35 | 5400 |
| 2022-02-01 | 25.41 | $25.35 | 9423 |
| 2022-01-31 | 25.42 | $25.40 | 30116 |
| 2022-01-28 | 25.42 | $25.25 | 16900 |
| 2022-01-27 | 25.47 | $25.24 | 10631 |
| 2022-01-26 | 25.53 | $25.49 | 19700 |
| 2022-01-25 | 25.52 | $25.51 | 5429 |
| 2022-01-24 | 25.50 | $25.36 | 31031 |
| 2022-01-21 | 25.52 | $25.50 | 17500 |
| 2022-01-20 | 25.50 | $25.50 | 7600 |
| 2022-01-19 | 25.47 | $25.50 | 8924 |
| 2022-01-18 | 25.43 | $25.29 | 5900 |
| 2022-01-14 | 25.45 | $25.50 | 5627 |
| 2022-01-13 | 25.40 | $25.44 | 4117 |
| 2022-01-12 | 25.37 | $25.35 | 10028 |
| 2022-01-11 | 25.35 | $25.30 | 2430 |
| 2022-01-10 | 25.33 | $25.39 | 8700 |
| 2022-01-07 | 25.29 | $25.30 | 6500 |
| 2022-01-06 | 25.27 | $25.11 | 6809 |
| 2022-01-05 | 25.29 | $25.20 | 13500 |
| 2022-01-04 | 25.30 | $25.34 | 6400 |
| 2022-01-03 | 25.25 | $25.30 | 8400 |
| 2021-12-31 | 25.21 | $25.25 | 9509 |
| 2021-12-30 | 25.17 | $25.25 | 12900 |
| 2021-12-29 | 25.13 | $25.15 | 7009 |
| 2021-12-28 | 25.10 | $25.09 | 6938 |
| 2021-12-27 | 25.09 | $25.15 | 15100 |
| 2021-12-23 | 25.05 | $25.13 | 12638 |
| 2021-12-22 | 25.01 | $25.04 | 10400 |
| 2021-12-21 | 24.99 | $25.05 | 17700 |
| 2021-12-20 | 24.96 | $25.08 | 18842 |
| 2021-12-17 | 24.91 | $25.20 | 19300 |
| 2021-12-16 | 24.82 | $25.00 | 11300 |
| 2021-12-15 | 24.77 | $24.87 | 17100 |
| 2021-12-14 | 24.75 | $24.81 | 19000 |
| 2021-12-13 | 24.75 | $24.78 | 7521 |
| 2021-12-10 | 24.75 | $24.78 | 11600 |
| 2021-12-09 | 24.76 | $24.78 | 6200 |
| 2021-12-08 | 24.77 | $24.80 | 11900 |
| 2021-12-07 | 24.78 | $24.83 | 13500 |
| 2021-12-06 | 24.78 | $24.82 | 9727 |
| 2021-12-03 | 24.79 | $24.77 | 17448 |
| 2021-12-02 | 24.82 | $24.72 | 32406 |
| 2021-12-01 | 24.87 | $24.66 | 42400 |
| 2021-11-30 | 24.95 | $24.61 | 71345 |
| 2021-11-29 | 25.06 | $25.13 | 41700 |
| 2021-11-26 | 25.03 | $24.95 | 28010 |
| 2021-11-24 | 25.06 | $25.08 | 70800 |
| 2021-11-23 | 25.04 | $25.08 | 49000 |
| 2021-11-22 | 25.03 | $25.01 | 36048 |
| 2021-11-19 | 25.03 | $25.01 | 25249 |
| 2021-11-18 | 25.03 | $25.00 | 38330 |
| 2021-11-17 | 25.04 | $24.98 | 23000 |
| 2021-11-16 | 25.05 | $24.99 | 56500 |
| 2021-11-15 | 25.07 | $25.01 | 20600 |
| 2021-11-12 | 25.07 | $25.05 | 18600 |
| 2021-11-11 | 25.07 | $25.01 | 17500 |
| 2021-11-10 | 25.08 | $25.00 | 28918 |
| 2021-11-09 | 25.09 | $25.07 | 19800 |
| 2021-11-08 | 25.08 | $25.00 | 31200 |
| 2021-11-05 | 25.09 | $25.05 | 37100 |
| 2021-11-04 | 25.08 | $25.05 | 25827 |
| 2021-11-03 | 25.07 | $25.03 | 39004 |
| 2021-11-02 | 25.06 | $25.10 | 53639 |
| 2021-11-01 | 25.03 | $25.09 | 81500 |
| 2021-10-29 | 24.99 | $25.08 | 51917 |
| 2021-10-28 | 24.95 | $24.99 | 14934 |
| 2021-10-27 | 24.93 | $24.98 | 19500 |
| 2021-10-26 | 24.90 | $25.00 | 19000 |
| 2021-10-25 | 24.86 | $24.95 | 13900 |
| 2021-10-22 | 24.83 | $24.91 | 7100 |
| 2021-10-21 | 24.80 | $24.84 | 8400 |
| 2021-10-20 | 24.79 | $24.72 | 15100 |
| 2021-10-19 | 24.81 | $24.71 | 29835 |
| 2021-10-18 | 24.85 | $24.85 | 23537 |
| 2021-10-15 | 24.85 | $24.97 | 18000 |
| 2021-10-14 | 24.80 | $24.83 | 11243 |
| 2021-10-13 | 24.80 | $24.85 | 25347 |
| 2021-10-12 | 24.78 | $24.82 | 15900 |
| 2021-10-11 | 24.78 | $24.79 | 7812 |
| 2021-10-08 | 24.78 | $24.85 | 13800 |
| 2021-10-07 | 24.76 | $24.89 | 6900 |
| 2021-10-06 | 24.73 | $24.82 | 17800 |
| 2021-10-05 | 24.72 | $24.79 | 6431 |
| 2021-10-04 | 24.71 | $24.86 | 9848 |
| 2021-10-01 | 24.68 | $24.75 | 14200 |
| 2021-09-30 | 24.68 | $24.63 | 11800 |
| 2021-09-29 | 24.72 | $24.70 | 16906 |
| 2021-09-28 | 24.74 | $24.65 | 25300 |
| 2021-09-27 | 24.79 | $24.79 | 33200 |
| 2021-09-24 | 24.81 | $24.81 | 13200 |
| 2021-09-23 | 24.82 | $24.87 | 21729 |
| 2021-09-22 | 24.82 | $24.95 | 28428 |
| 2021-09-21 | 24.79 | $24.80 | 20808 |
| 2021-09-20 | 24.81 | $24.72 | 30332 |
| 2021-09-17 | 24.86 | $24.87 | 19500 |
| 2021-09-16 | 24.86 | $24.91 | 20134 |
| 2021-09-15 | 24.86 | $24.86 | 33100 |
| 2021-09-14 | 24.88 | $24.73 | 10500 |
| 2021-09-13 | 24.94 | $24.74 | 41537 |
| 2021-09-10 | 25.01 | $24.86 | 10511 |
| 2021-09-09 | 25.06 | $24.94 | 13323 |
| 2021-09-08 | 25.10 | $24.95 | 43810 |
| 2021-09-07 | 25.14 | $24.96 | 21200 |
| 2021-09-03 | 25.18 | $24.98 | 46248 |
| 2021-09-02 | 25.22 | $25.15 | 76539 |
| 2021-09-01 | 25.21 | $25.43 | 78309 |
| 2021-08-31 | 25.12 | $25.28 | 62100 |
| 2021-08-30 | 25.05 | $25.02 | 90412 |
| 2021-08-27 | 25.04 | $25.03 | 55100 |
| 2021-08-26 | 25.03 | $24.99 | 24100 |
| 2021-08-25 | 25.03 | $25.00 | 20500 |
| 2021-08-24 | 25.02 | $25.01 | 22637 |
| 2021-08-23 | 25.01 | $25.02 | 41741 |
| 2021-08-20 | 24.99 | $24.99 | 26400 |
| 2021-08-19 | 24.97 | $24.90 | 14500 |
| 2021-08-18 | 24.98 | $24.99 | 45100 |
| 2021-08-17 | 24.96 | $24.99 | 45400 |
| 2021-08-16 | 24.93 | $25.00 | 36812 |
| 2021-08-13 | 24.90 | $24.84 | 13845 |
| 2021-08-12 | 24.90 | $24.83 | 16300 |
| 2021-08-11 | 24.91 | $24.84 | 19500 |
| 2021-08-10 | 24.91 | $24.81 | 13321 |
| 2021-08-09 | 24.92 | $24.89 | 32915 |
| 2021-08-06 | 24.91 | $24.90 | 34630 |
| 2021-08-05 | 24.89 | $24.85 | 17800 |
| 2021-08-04 | 24.89 | $24.85 | 29000 |
| 2021-08-03 | 24.87 | $24.90 | 41845 |
| 2021-08-02 | 24.84 | $24.94 | 55300 |
| 2021-07-30 | 24.79 | $24.93 | 40619 |
| 2021-07-29 | 24.73 | $24.84 | 45931 |
| 2021-07-28 | 24.68 | $24.72 | 28918 |
| 2021-07-27 | 24.66 | $24.64 | 37700 |
| 2021-07-26 | 24.66 | $24.67 | 24736 |
| 2021-07-23 | 24.65 | $24.69 | 12235 |
| 2021-07-22 | 24.63 | $24.66 | 19433 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
55.85
2026-07-17
Close Price
$24.44
Vol: 1553
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
18.24
Average
50.45
Maximum
77.35
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 55.85 | $24.44 | 1553 |
| 2026-07-16 | 54.64 | $24.37 | 2100 |
| 2026-07-15 | 53.61 | $24.31 | 1648 |
| 2026-07-14 | 55.41 | $24.40 | 2300 |
| 2026-07-13 | 55.41 | $24.40 | 3720 |
| 2026-07-10 | 54.65 | $24.35 | 4500 |
| 2026-07-09 | 52.33 | $24.20 | 12200 |
| 2026-07-08 | 54.44 | $24.32 | 8216 |
| 2026-07-07 | 54.97 | $24.35 | 2534 |
| 2026-07-06 | 54.97 | $24.35 | 3600 |
| 2026-07-02 | 57.31 | $24.49 | 6352 |
| 2026-07-01 | 53.70 | $24.22 | 1602 |
| 2026-06-30 | 53.42 | $24.20 | 2400 |
| 2026-06-29 | 54.04 | $24.24 | 3631 |
| 2026-06-26 | 53.91 | $24.23 | 3200 |
| 2026-06-25 | 54.19 | $24.25 | 3600 |
| 2026-06-24 | 56.88 | $24.44 | 4606 |
| 2026-06-23 | 54.63 | $24.24 | 1610 |
| 2026-06-22 | 53.12 | $24.11 | 4200 |
| 2026-06-18 | 54.99 | $24.25 | 4500 |
| 2026-06-17 | 48.75 | $23.74 | 1252 |
| 2026-06-16 | 50.85 | $23.90 | 7700 |
| 2026-06-15 | 50.85 | $23.90 | 4400 |
| 2026-06-12 | 45.56 | $23.50 | 3141 |
| 2026-06-11 | 47.76 | $23.68 | 6500 |
| 2026-06-10 | 51.28 | $23.95 | 2248 |
| 2026-06-09 | 52.94 | $24.07 | 5452 |
| 2026-06-08 | 52.21 | $24.01 | 8609 |
| 2026-06-05 | 56.36 | $24.31 | 1821 |
| 2026-06-04 | 46.35 | $23.57 | 47442 |
| 2026-06-03 | 55.51 | $24.13 | 4147 |
| 2026-06-02 | 57.04 | $24.21 | 700 |
| 2026-06-01 | 53.21 | $23.96 | 11410 |
| 2026-05-29 | 58.35 | $24.22 | 2830 |
| 2026-05-28 | 57.75 | $24.18 | 15600 |
| 2026-05-27 | 60.64 | $24.32 | 4472 |
| 2026-05-26 | 61.26 | $24.35 | 5020 |
| 2026-05-22 | 58.27 | $24.13 | 3544 |
| 2026-05-21 | 59.26 | $24.18 | 3100 |
| 2026-05-20 | 58.73 | $24.14 | 5962 |
| 2026-05-19 | 63.65 | $24.39 | 2600 |
| 2026-05-18 | 61.04 | $24.18 | 2420 |
| 2026-05-15 | 58.34 | $23.98 | 2143 |
| 2026-05-14 | 57.21 | $23.90 | 8300 |
| 2026-05-13 | 59.11 | $24.00 | 306 |
| 2026-05-12 | 57.92 | $23.91 | 6083 |
| 2026-05-11 | 57.79 | $23.90 | 3500 |
| 2026-05-08 | 57.66 | $23.89 | 3179 |
| 2026-05-07 | 54.75 | $23.66 | 4000 |
| 2026-05-06 | 55.70 | $23.72 | 5008 |
| 2026-05-05 | 57.11 | $23.81 | 8115 |
| 2026-05-04 | 57.73 | $23.85 | 5242 |
| 2026-05-01 | 58.48 | $23.90 | 4400 |
| 2026-04-30 | 57.75 | $23.83 | 5300 |
| 2026-04-29 | 56.92 | $23.75 | 1714 |
| 2026-04-28 | 53.35 | $23.42 | 2300 |
| 2026-04-27 | 49.50 | $23.10 | 3300 |
| 2026-04-24 | 50.87 | $23.21 | 7226 |
| 2026-04-23 | 54.53 | $23.49 | 4029 |
| 2026-04-22 | 51.70 | $23.25 | 4400 |
| 2026-04-21 | 46.43 | $22.85 | 744 |
| 2026-04-20 | 48.05 | $22.98 | 6700 |
| 2026-04-17 | 48.05 | $22.98 | 3027 |
| 2026-04-16 | 45.54 | $22.79 | 7100 |
| 2026-04-15 | 42.19 | $22.55 | 7000 |
| 2026-04-14 | 38.92 | $22.33 | 4021 |
| 2026-04-13 | 37.24 | $22.22 | 3700 |
| 2026-04-10 | 37.41 | $22.24 | 2518 |
| 2026-04-09 | 41.26 | $22.65 | 3400 |
| 2026-04-08 | 40.56 | $22.60 | 3939 |
| 2026-04-07 | 36.16 | $22.30 | 3600 |
| 2026-04-06 | 28.47 | $21.84 | 8911 |
| 2026-04-02 | 27.75 | $21.80 | 14434 |
| 2026-04-01 | 29.89 | $22.10 | 9500 |
| 2026-03-31 | 25.32 | $21.85 | 6221 |
| 2026-03-30 | 18.24 | $21.50 | 10364 |
| 2026-03-27 | 20.51 | $21.93 | 12700 |
| 2026-03-26 | 25.58 | $22.65 | 9702 |
| 2026-03-25 | 27.84 | $22.90 | 19100 |
| 2026-03-24 | 27.11 | $22.87 | 23800 |
| 2026-03-23 | 28.78 | $23.05 | 11100 |
| 2026-03-20 | 33.73 | $23.50 | 3700 |
| 2026-03-19 | 37.85 | $23.80 | 5437 |
| 2026-03-18 | 45.83 | $24.25 | 2200 |
| 2026-03-17 | 46.66 | $24.29 | 5322 |
| 2026-03-16 | 48.98 | $24.40 | 5139 |
| 2026-03-13 | 46.93 | $24.31 | 4100 |
| 2026-03-12 | 47.74 | $24.35 | 3300 |
| 2026-03-11 | 41.50 | $24.09 | 2500 |
| 2026-03-10 | 42.05 | $24.12 | 7900 |
| 2026-03-09 | 49.78 | $24.49 | 915 |
| 2026-03-06 | 52.77 | $24.61 | 3721 |
| 2026-03-05 | 51.38 | $24.55 | 1800 |
| 2026-03-04 | 45.85 | $24.33 | 1443 |
| 2026-03-03 | 42.75 | $24.22 | 7500 |
| 2026-03-02 | 42.75 | $24.22 | 7835 |
| 2026-02-27 | 52.02 | $24.60 | 8500 |
| 2026-02-26 | 62.13 | $24.90 | 5800 |
| 2026-02-25 | 60.43 | $24.83 | 2300 |
| 2026-02-24 | 58.39 | $24.75 | 1408 |
| 2026-02-23 | 56.26 | $24.67 | 1411 |
| 2026-02-20 | 56.95 | $24.69 | 2200 |
| 2026-02-19 | 54.84 | $24.61 | 4938 |
| 2026-02-18 | 57.17 | $24.68 | 9646 |
| 2026-02-17 | 63.82 | $24.86 | 15000 |
| 2026-02-13 | 61.20 | $24.75 | 5932 |
| 2026-02-12 | 58.89 | $24.66 | 3900 |
| 2026-02-11 | 58.89 | $24.66 | 5340 |
| 2026-02-10 | 56.27 | $24.56 | 6717 |
| 2026-02-09 | 59.51 | $24.65 | 3500 |
| 2026-02-06 | 61.75 | $24.71 | 2800 |
| 2026-02-05 | 59.06 | $24.60 | 635 |
| 2026-02-04 | 57.24 | $24.53 | 2841 |
| 2026-02-03 | 57.24 | $24.53 | 4100 |
| 2026-02-02 | 57.57 | $24.54 | 2400 |
| 2026-01-30 | 54.05 | $24.40 | 3700 |
| 2026-01-29 | 55.30 | $24.44 | 3503 |
| 2026-01-28 | 59.53 | $24.57 | 3309 |
| 2026-01-27 | 58.61 | $24.53 | 5026 |
| 2026-01-26 | 57.92 | $24.50 | 1649 |
| 2026-01-23 | 61.13 | $24.60 | 6435 |
| 2026-01-22 | 63.47 | $24.67 | 7300 |
| 2026-01-21 | 63.81 | $24.68 | 6300 |
| 2026-01-20 | 61.51 | $24.56 | 5200 |
| 2026-01-16 | 56.00 | $24.31 | 4413 |
| 2026-01-15 | 59.22 | $24.41 | 2747 |
| 2026-01-14 | 62.29 | $24.50 | 6400 |
| 2026-01-13 | 61.01 | $24.44 | 55000 |
| 2026-01-12 | 56.32 | $24.24 | 9900 |
| 2026-01-09 | 57.97 | $24.29 | 23300 |
| 2026-01-08 | 55.75 | $24.20 | 9427 |
| 2026-01-07 | 55.50 | $24.19 | 4813 |
| 2026-01-06 | 52.72 | $24.08 | 3418 |
| 2026-01-05 | 50.86 | $24.01 | 2500 |
| 2026-01-02 | 54.96 | $24.15 | 3624 |
| 2025-12-31 | 51.52 | $24.02 | 9023 |
| 2025-12-30 | 53.30 | $24.08 | 2500 |
| 2025-12-29 | 53.90 | $24.10 | 3400 |
| 2025-12-26 | 50.78 | $23.98 | 838 |
| 2025-12-24 | 47.70 | $23.87 | 401 |
| 2025-12-23 | 47.70 | $23.87 | 1627 |
| 2025-12-22 | 51.11 | $24.00 | 2600 |
| 2025-12-19 | 50.33 | $23.97 | 2438 |
| 2025-12-18 | 49.57 | $23.94 | 10600 |
| 2025-12-17 | 49.32 | $23.93 | 1845 |
| 2025-12-16 | 52.23 | $24.05 | 6905 |
| 2025-12-15 | 53.48 | $24.10 | 7240 |
| 2025-12-12 | 47.79 | $23.86 | 1900 |
| 2025-12-11 | 51.53 | $24.01 | 4700 |
| 2025-12-10 | 49.26 | $23.92 | 3400 |
| 2025-12-09 | 50.77 | $23.98 | 8700 |
| 2025-12-08 | 46.64 | $23.82 | 2725 |
| 2025-12-05 | 43.85 | $23.72 | 3119 |
| 2025-12-04 | 44.51 | $23.75 | 3100 |
| 2025-12-03 | 44.51 | $23.75 | 2919 |
| 2025-12-02 | 48.98 | $23.95 | 4700 |
| 2025-12-01 | 47.73 | $23.90 | 2200 |
| 2025-11-28 | 49.81 | $23.99 | 2500 |
| 2025-11-26 | 49.81 | $23.99 | 17700 |
| 2025-11-25 | 48.69 | $23.94 | 14200 |
| 2025-11-24 | 50.62 | $24.03 | 5136 |
| 2025-11-21 | 52.84 | $24.13 | 15200 |
| 2025-11-20 | 42.58 | $23.70 | 6700 |
| 2025-11-19 | 48.66 | $23.96 | 4721 |
| 2025-11-18 | 46.71 | $23.89 | 2900 |
| 2025-11-17 | 45.59 | $23.85 | 12507 |
| 2025-11-14 | 45.32 | $23.84 | 2000 |
| 2025-11-13 | 48.07 | $23.96 | 3607 |
| 2025-11-12 | 53.74 | $24.18 | 942 |
| 2025-11-11 | 54.30 | $24.20 | 4247 |
| 2025-11-10 | 53.15 | $24.15 | 14015 |
| 2025-11-07 | 53.92 | $24.18 | 2621 |
| 2025-11-06 | 53.50 | $24.16 | 4010 |
| 2025-11-05 | 53.50 | $24.16 | 3200 |
| 2025-11-04 | 51.04 | $24.04 | 1141 |
| 2025-11-03 | 49.12 | $23.95 | 6100 |
| 2025-10-31 | 50.80 | $24.03 | 3802 |
| 2025-10-30 | 49.15 | $23.95 | 1800 |
| 2025-10-29 | 46.14 | $23.81 | 3030 |
| 2025-10-28 | 48.89 | $23.95 | 4600 |
| 2025-10-27 | 48.89 | $23.95 | 3710 |
| 2025-10-24 | 51.04 | $24.06 | 5255 |
| 2025-10-23 | 52.03 | $24.11 | 2700 |
| 2025-10-22 | 49.42 | $23.97 | 9827 |
| 2025-10-21 | 51.51 | $24.08 | 14635 |
| 2025-10-20 | 53.06 | $24.16 | 3500 |
| 2025-10-17 | 49.45 | $23.96 | 4700 |
| 2025-10-16 | 49.26 | $23.95 | 4500 |
| 2025-10-15 | 48.91 | $23.93 | 5500 |
| 2025-10-14 | 52.78 | $24.15 | 5264 |
| 2025-10-13 | 51.28 | $24.06 | 1400 |
| 2025-10-10 | 52.51 | $24.13 | 906 |
| 2025-10-09 | 51.40 | $24.06 | 1404 |
| 2025-10-08 | 52.23 | $24.11 | 3993 |
| 2025-10-07 | 52.39 | $24.12 | 12823 |
| 2025-10-06 | 59.12 | $24.51 | 4900 |
| 2025-10-03 | 54.73 | $24.20 | 1000 |
| 2025-10-02 | 65.77 | $24.71 | 1306 |
| 2025-10-01 | 65.25 | $24.67 | 8489 |
| 2025-09-30 | 63.81 | $24.56 | 3402 |
| 2025-09-29 | 58.95 | $24.23 | 3599 |
| 2025-09-26 | 64.97 | $24.47 | 6500 |
| 2025-09-25 | 69.47 | $24.63 | 7444 |
| 2025-09-24 | 76.37 | $24.85 | 5200 |
| 2025-09-23 | 76.37 | $24.85 | 5334 |
| 2025-09-22 | 73.69 | $24.60 | 5600 |
| 2025-09-19 | 73.58 | $24.59 | 8205 |
| 2025-09-18 | 76.41 | $24.68 | 8243 |
| 2025-09-17 | 77.35 | $24.71 | 5808 |
| 2025-09-16 | 73.77 | $24.36 | 8400 |
| 2025-09-15 | 73.07 | $24.30 | 13500 |
| 2025-09-12 | 68.90 | $23.98 | 2700 |
| 2025-09-11 | 68.32 | $23.94 | 1131 |
| 2025-09-10 | 65.73 | $23.77 | 1832 |
| 2025-09-09 | 65.09 | $23.73 | 4570 |
| 2025-09-08 | 67.17 | $23.80 | 7400 |
| 2025-09-05 | 65.84 | $23.71 | 2921 |
| 2025-09-04 | 64.47 | $23.62 | 3230 |
| 2025-09-03 | 63.22 | $23.54 | 1900 |
| 2025-09-02 | 64.84 | $23.60 | 16800 |
| 2025-08-29 | 67.58 | $23.70 | 6609 |
| 2025-08-28 | 74.47 | $23.93 | 19700 |
| 2025-08-27 | 67.67 | $23.43 | 3600 |
| 2025-08-26 | 66.30 | $23.35 | 3923 |
| 2025-08-25 | 62.55 | $23.15 | 15700 |
| 2025-08-22 | 61.94 | $23.12 | 4206 |
| 2025-08-21 | 62.91 | $23.15 | 5600 |
| 2025-08-20 | 62.91 | $23.15 | 4900 |
| 2025-08-19 | 64.42 | $23.20 | 7300 |
| 2025-08-18 | 59.64 | $22.94 | 3700 |
| 2025-08-15 | 62.39 | $23.03 | 1719 |
| 2025-08-14 | 67.67 | $23.19 | 7200 |
| 2025-08-13 | 68.01 | $23.20 | 4202 |
| 2025-08-12 | 70.73 | $23.28 | 4700 |
| 2025-08-11 | 70.02 | $23.23 | 4700 |
| 2025-08-08 | 68.57 | $23.13 | 2500 |
| 2025-08-07 | 66.90 | $23.02 | 6225 |
| 2025-08-06 | 72.93 | $23.20 | 11446 |
| 2025-08-05 | 70.85 | $23.05 | 15019 |
| 2025-08-04 | 61.22 | $22.54 | 8433 |
| 2025-08-01 | 56.68 | $22.37 | 7100 |
| 2025-07-31 | 47.41 | $22.10 | 15000 |
| 2025-07-30 | 43.13 | $22.00 | 8800 |
| 2025-07-29 | 32.09 | $21.79 | 27800 |
| 2025-07-28 | 39.77 | $22.01 | 9300 |
| 2025-07-25 | 39.14 | $22.00 | 7530 |
| 2025-07-24 | 40.76 | $22.04 | 13300 |
| 2025-07-23 | 38.34 | $22.00 | 26600 |
| 2025-07-22 | 39.89 | $22.04 | 4235 |
| 2025-07-21 | 40.27 | $22.05 | 5700 |
| 2025-07-18 | 39.15 | $22.03 | 3000 |
| 2025-07-17 | 38.60 | $22.02 | 8900 |
| 2025-07-16 | 35.29 | $21.96 | 6948 |
| 2025-07-15 | 34.73 | $21.95 | 15110 |
| 2025-07-14 | 33.65 | $21.93 | 8000 |
| 2025-07-11 | 34.19 | $21.95 | 10100 |
| 2025-07-10 | 34.99 | $21.98 | 24500 |
| 2025-07-09 | 35.79 | $22.01 | 18825 |
| 2025-07-08 | 36.58 | $22.04 | 17400 |
| 2025-07-07 | 37.36 | $22.07 | 7233 |
| 2025-07-03 | 38.14 | $22.10 | 12708 |
| 2025-07-02 | 35.59 | $22.04 | 26723 |
| 2025-07-01 | 36.06 | $22.06 | 40832 |
| 2025-06-30 | 35.66 | $22.05 | 17748 |
| 2025-06-27 | 35.66 | $22.05 | 22800 |
| 2025-06-26 | 35.66 | $22.05 | 8202 |
| 2025-06-25 | 33.87 | $22.00 | 8500 |
| 2025-06-24 | 34.41 | $22.03 | 6500 |
| 2025-06-23 | 34.95 | $22.06 | 4500 |
| 2025-06-20 | 34.63 | $22.05 | 11929 |
| 2025-06-18 | 34.96 | $22.07 | 14200 |
| 2025-06-17 | 34.66 | $22.06 | 9945 |
| 2025-06-16 | 35.90 | $22.14 | 5400 |
| 2025-06-13 | 36.36 | $22.17 | 7013 |
| 2025-06-12 | 36.81 | $22.20 | 9100 |
| 2025-06-11 | 38.47 | $22.31 | 6447 |
| 2025-06-10 | 39.54 | $22.38 | 4039 |
| 2025-06-09 | 39.31 | $22.37 | 6645 |
| 2025-06-06 | 39.74 | $22.40 | 2304 |
| 2025-06-05 | 40.88 | $22.48 | 8200 |
| 2025-06-04 | 41.02 | $22.49 | 4900 |
| 2025-06-03 | 43.26 | $22.65 | 5500 |
| 2025-06-02 | 47.42 | $22.92 | 2904 |
| 2025-05-30 | 41.26 | $22.61 | 21549 |
| 2025-05-29 | 51.40 | $23.16 | 14302 |
| 2025-05-28 | 50.35 | $23.11 | 2100 |
| 2025-05-27 | 50.14 | $23.10 | 4222 |
| 2025-05-23 | 52.41 | $23.21 | 2200 |
| 2025-05-22 | 53.24 | $23.25 | 3000 |
| 2025-05-21 | 53.24 | $23.25 | 4400 |
| 2025-05-20 | 53.24 | $23.25 | 2218 |
| 2025-05-19 | 52.59 | $23.21 | 4000 |
| 2025-05-16 | 50.99 | $23.11 | 300 |
| 2025-05-15 | 50.83 | $23.10 | 1200 |
| 2025-05-14 | 48.79 | $22.97 | 11941 |
| 2025-05-13 | 53.14 | $23.24 | 33125 |
| 2025-05-12 | 52.55 | $23.20 | 1345 |
| 2025-05-09 | 52.26 | $23.18 | 4200 |
| 2025-05-08 | 58.69 | $23.56 | 1904 |
| 2025-05-07 | 58.56 | $23.55 | 6311 |
| 2025-05-06 | 57.94 | $23.50 | 9317 |
| 2025-05-05 | 52.88 | $23.12 | 1349 |
| 2025-05-02 | 51.12 | $23.00 | 2204 |
| 2025-05-01 | 48.04 | $22.80 | 1845 |
| 2025-04-30 | 51.10 | $23.00 | 3000 |
| 2025-04-29 | 50.19 | $22.94 | 3036 |
| 2025-04-28 | 50.19 | $22.94 | 6200 |
| 2025-04-25 | 42.34 | $22.45 | 3400 |
| 2025-04-24 | 48.24 | $22.85 | 1901 |
| 2025-04-23 | 49.05 | $22.90 | 1032 |
| 2025-04-22 | 45.57 | $22.70 | 1610 |
| 2025-04-21 | 45.72 | $22.71 | 1800 |
| 2025-04-17 | 47.79 | $22.85 | 900 |
| 2025-04-16 | 40.47 | $22.45 | 1011 |
| 2025-04-15 | 41.16 | $22.50 | 3317 |
| 2025-04-14 | 41.69 | $22.54 | 6245 |
| 2025-04-11 | 33.46 | $22.14 | 3037 |
| 2025-04-10 | 33.92 | $22.18 | 2518 |
| 2025-04-09 | 37.16 | $22.45 | 1100 |
| 2025-04-08 | 37.79 | $22.50 | 2146 |
| 2025-04-07 | 32.29 | $22.25 | 8700 |
| 2025-04-04 | 30.66 | $22.18 | 10400 |
| 2025-04-03 | 42.26 | $23.02 | 8018 |
| 2025-04-02 | 46.87 | $23.25 | 2200 |
| 2025-04-01 | 46.87 | $23.25 | 7122 |
| 2025-03-31 | 47.89 | $23.30 | 2437 |
| 2025-03-28 | 41.03 | $23.02 | 416 |
| 2025-03-27 | 41.97 | $23.07 | 2322 |
| 2025-03-26 | 45.53 | $23.25 | 7020 |
| 2025-03-25 | 45.53 | $23.25 | 2600 |
| 2025-03-24 | 46.51 | $23.30 | 2400 |
| 2025-03-21 | 46.07 | $23.28 | 1442 |
| 2025-03-20 | 43.15 | $23.15 | 900 |
| 2025-03-19 | 45.49 | $23.28 | 2600 |
| 2025-03-18 | 46.04 | $23.31 | 3721 |
| 2025-03-17 | 47.67 | $23.40 | 8800 |
| 2025-03-14 | 51.53 | $23.60 | 1138 |
| 2025-03-13 | 46.83 | $23.37 | 4500 |
| 2025-03-12 | 52.51 | $23.64 | 7003 |
| 2025-03-11 | 52.10 | $23.62 | 5803 |
| 2025-03-10 | 41.58 | $23.18 | 600 |
| 2025-03-07 | 41.58 | $23.18 | 2302 |
| 2025-03-06 | 42.73 | $23.24 | 1000 |
| 2025-03-05 | 43.70 | $23.29 | 4300 |
| 2025-03-04 | 50.87 | $23.62 | 13200 |
| 2025-03-03 | 51.85 | $23.66 | 3400 |
| 2025-02-28 | 51.18 | $23.63 | 5200 |
| 2025-02-27 | 55.33 | $23.80 | 1100 |
| 2025-02-26 | 55.13 | $23.79 | 3800 |
| 2025-02-25 | 53.73 | $23.72 | 8400 |
| 2025-02-24 | 55.37 | $23.79 | 4918 |
| 2025-02-21 | 52.20 | $23.63 | 3200 |
| 2025-02-20 | 56.75 | $23.82 | 2900 |
| 2025-02-19 | 56.18 | $23.79 | 8325 |
| 2025-02-18 | 53.44 | $23.65 | 15039 |
| 2025-02-14 | 54.36 | $23.69 | 1500 |
| 2025-02-13 | 55.27 | $23.73 | 1701 |
| 2025-02-12 | 54.55 | $23.69 | 1803 |
| 2025-02-11 | 53.67 | $23.64 | 5548 |
| 2025-02-10 | 59.12 | $23.89 | 2000 |
| 2025-02-07 | 57.13 | $23.77 | 3035 |
| 2025-02-06 | 58.03 | $23.81 | 1431 |
| 2025-02-05 | 60.74 | $23.93 | 4202 |
| 2025-02-04 | 55.84 | $23.63 | 3500 |
| 2025-02-03 | 55.84 | $23.63 | 1400 |
| 2025-01-31 | 55.34 | $23.60 | 1400 |
| 2025-01-30 | 55.34 | $23.60 | 3800 |
| 2025-01-29 | 54.08 | $23.52 | 2800 |
| 2025-01-28 | 52.17 | $23.40 | 9809 |
| 2025-01-27 | 53.58 | $23.48 | 3332 |
| 2025-01-24 | 51.55 | $23.35 | 3700 |
| 2025-01-23 | 54.70 | $23.53 | 5530 |
| 2025-01-22 | 54.11 | $23.49 | 11800 |
| 2025-01-21 | 51.23 | $23.30 | 5804 |
| 2025-01-17 | 50.61 | $23.26 | 3236 |
| 2025-01-16 | 50.46 | $23.25 | 2900 |
| 2025-01-15 | 45.27 | $22.92 | 900 |
| 2025-01-14 | 47.87 | $23.10 | 2300 |
| 2025-01-13 | 43.60 | $22.85 | 4000 |
| 2025-01-10 | 47.44 | $23.11 | 4400 |
| 2025-01-08 | 45.15 | $22.98 | 3800 |
| 2025-01-07 | 43.71 | $22.90 | 3600 |
| 2025-01-06 | 45.85 | $23.05 | 6100 |
| 2025-01-03 | 47.32 | $23.15 | 9900 |
| 2025-01-02 | 42.03 | $22.85 | 3100 |
| 2024-12-31 | 43.27 | $22.94 | 15700 |
| 2024-12-30 | 43.81 | $22.98 | 13100 |
| 2024-12-27 | 48.29 | $23.29 | 6500 |
| 2024-12-26 | 45.92 | $23.15 | 3004 |
| 2024-12-24 | 43.27 | $23.00 | 5204 |
| 2024-12-23 | 47.70 | $23.30 | 1941 |
| 2024-12-20 | 48.49 | $23.35 | 3300 |
| 2024-12-19 | 46.82 | $23.25 | 2000 |
| 2024-12-18 | 46.82 | $23.25 | 1800 |
| 2024-12-17 | 46.04 | $23.20 | 12900 |
| 2024-12-16 | 51.39 | $23.57 | 16231 |
| 2024-12-13 | 50.35 | $23.50 | 11819 |
| 2024-12-12 | 54.12 | $23.74 | 9033 |
| 2024-12-11 | 50.61 | $23.50 | 8236 |
| 2024-12-10 | 44.38 | $23.13 | 8307 |
| 2024-12-09 | 47.79 | $23.35 | 1400 |
| 2024-12-06 | 55.08 | $23.75 | 1900 |
| 2024-12-05 | 56.09 | $23.80 | 4200 |
| 2024-12-04 | 60.32 | $24.00 | 1818 |
| 2024-12-03 | 59.60 | $23.95 | 1300 |
| 2024-12-02 | 66.52 | $24.25 | 2900 |
| 2024-11-29 | 63.13 | $24.00 | 1447 |
| 2024-11-27 | 65.13 | $24.08 | 4800 |
| 2024-11-26 | 61.67 | $23.84 | 6234 |
| 2024-11-25 | 61.91 | $23.85 | 4300 |
| 2024-11-22 | 60.73 | $23.77 | 1900 |
| 2024-11-21 | 63.53 | $23.89 | 5300 |
| 2024-11-20 | 60.35 | $23.67 | 8500 |
| 2024-11-19 | 65.54 | $23.88 | 7522 |
| 2024-11-18 | 59.37 | $23.49 | 6200 |
| 2024-11-15 | 63.82 | $23.65 | 905 |
| 2024-11-14 | 66.18 | $23.73 | 2000 |
| 2024-11-13 | 67.06 | $23.76 | 12725 |
| 2024-11-12 | 62.29 | $23.46 | 1816 |
| 2024-11-11 | 60.47 | $23.36 | 1100 |
| 2024-11-08 | 58.58 | $23.26 | 2502 |
| 2024-11-07 | 62.26 | $23.39 | 4907 |
| 2024-11-06 | 53.23 | $22.97 | 15809 |
| 2024-11-05 | 52.20 | $22.93 | 1707 |
| 2024-11-04 | 53.90 | $22.99 | 1300 |
| 2024-11-01 | 54.18 | $23.00 | 6400 |
| 2024-10-31 | 51.80 | $22.90 | 2834 |
| 2024-10-30 | 51.57 | $22.89 | 5731 |
| 2024-10-29 | 49.67 | $22.81 | 10927 |
| 2024-10-28 | 51.10 | $22.87 | 15700 |
| 2024-10-25 | 52.28 | $22.92 | 1500 |
| 2024-10-24 | 52.74 | $22.94 | 1500 |
| 2024-10-23 | 46.41 | $22.66 | 2932 |
| 2024-10-22 | 48.62 | $22.76 | 3229 |
| 2024-10-21 | 46.69 | $22.68 | 6000 |
| 2024-10-18 | 51.02 | $22.87 | 3538 |
| 2024-10-17 | 51.73 | $22.90 | 5645 |
| 2024-10-16 | 52.20 | $22.92 | 6137 |
| 2024-10-15 | 48.46 | $22.75 | 3600 |
| 2024-10-14 | 48.46 | $22.75 | 1723 |
| 2024-10-11 | 50.56 | $22.85 | 1910 |
| 2024-10-10 | 49.30 | $22.79 | 1007 |
| 2024-10-09 | 48.27 | $22.74 | 7736 |
| 2024-10-08 | 46.60 | $22.66 | 5138 |
| 2024-10-07 | 47.32 | $22.70 | 700 |
| 2024-10-04 | 50.29 | $22.86 | 607 |
| 2024-10-03 | 46.72 | $22.68 | 4500 |
| 2024-10-02 | 48.95 | $22.80 | 4320 |
| 2024-10-01 | 49.69 | $22.84 | 4100 |
| 2024-09-30 | 47.99 | $22.75 | 9746 |
| 2024-09-27 | 48.87 | $22.80 | 6600 |
| 2024-09-26 | 52.49 | $23.00 | 4628 |
| 2024-09-25 | 52.49 | $23.00 | 4700 |
| 2024-09-24 | 50.84 | $22.90 | 6408 |
| 2024-09-23 | 50.84 | $22.90 | 3510 |
| 2024-09-20 | 51.98 | $22.97 | 5100 |
| 2024-09-19 | 50.63 | $22.88 | 6920 |
| 2024-09-18 | 49.43 | $22.80 | 7207 |
| 2024-09-17 | 48.69 | $22.75 | 3935 |
| 2024-09-16 | 50.37 | $22.87 | 4900 |
| 2024-09-13 | 47.96 | $22.70 | 7000 |
| 2024-09-12 | 51.16 | $22.93 | 3734 |
| 2024-09-11 | 51.30 | $22.94 | 500 |
| 2024-09-10 | 51.30 | $22.94 | 1116 |
| 2024-09-09 | 49.14 | $22.77 | 644 |
| 2024-09-06 | 46.35 | $22.56 | 2300 |
| 2024-09-05 | 49.03 | $22.78 | 4900 |
| 2024-09-04 | 48.26 | $22.72 | 3300 |
| 2024-09-03 | 47.37 | $22.65 | 2812 |
| 2024-08-30 | 46.25 | $22.56 | 6510 |
| 2024-08-29 | 51.60 | $23.02 | 4800 |
| 2024-08-28 | 48.91 | $22.80 | 11300 |
| 2024-08-27 | 51.37 | $23.00 | 1900 |
| 2024-08-26 | 54.64 | $23.25 | 2500 |
| 2024-08-23 | 50.32 | $22.89 | 2200 |
| 2024-08-22 | 48.24 | $22.73 | 2300 |
| 2024-08-21 | 47.85 | $22.70 | 10210 |
| 2024-08-20 | 50.75 | $22.94 | 5832 |
| 2024-08-19 | 48.40 | $22.75 | 12237 |
| 2024-08-16 | 49.10 | $22.81 | 4300 |
| 2024-08-15 | 50.14 | $22.90 | 11700 |
| 2024-08-14 | 51.28 | $23.00 | 15300 |
| 2024-08-13 | 51.07 | $22.98 | 7100 |
| 2024-08-12 | 49.18 | $22.80 | 3300 |
| 2024-08-09 | 51.60 | $23.03 | 2100 |
| 2024-08-08 | 51.50 | $23.02 | 4240 |
| 2024-08-07 | 51.03 | $22.97 | 7900 |
| 2024-08-06 | 53.73 | $23.24 | 2938 |
| 2024-08-05 | 48.45 | $22.69 | 1200 |
| 2024-08-02 | 48.55 | $22.70 | 3900 |
| 2024-08-01 | 44.04 | $22.27 | 1403 |
| 2024-07-31 | 54.22 | $23.24 | 3525 |
| 2024-07-30 | 51.59 | $23.00 | 5000 |
| 2024-07-29 | 50.92 | $22.94 | 6900 |
| 2024-07-26 | 51.26 | $22.97 | 2200 |
| 2024-07-25 | 47.52 | $22.63 | 4800 |
| 2024-07-24 | 42.47 | $22.22 | 13633 |
| 2024-07-23 | 51.55 | $23.01 | 7542 |
| 2024-07-22 | 55.40 | $23.28 | 2500 |
| 2024-07-19 | 54.45 | $23.20 | 506 |
| 2024-07-18 | 54.45 | $23.20 | 1007 |
| 2024-07-17 | 54.45 | $23.20 | 2409 |
| 2024-07-16 | 53.48 | $23.11 | 8109 |
| 2024-07-15 | 51.65 | $22.94 | 2300 |
| 2024-07-12 | 48.47 | $22.66 | 6300 |
| 2024-07-11 | 43.28 | $22.25 | 3003 |
| 2024-07-10 | 44.52 | $22.37 | 9220 |
| 2024-07-09 | 53.56 | $23.11 | 1729 |
| 2024-07-08 | 55.59 | $23.25 | 4400 |
| 2024-07-05 | 59.41 | $23.50 | 743 |
| 2024-07-03 | 58.44 | $23.41 | 6917 |
| 2024-07-02 | 56.10 | $23.20 | 2544 |
| 2024-07-01 | 53.61 | $22.99 | 1847 |
| 2024-06-28 | 55.60 | $23.13 | 700 |
| 2024-06-27 | 58.87 | $23.35 | 9343 |
| 2024-06-26 | 57.24 | $23.20 | 4430 |
| 2024-06-25 | 57.24 | $23.20 | 2828 |
| 2024-06-24 | 53.12 | $22.83 | 900 |
| 2024-06-21 | 59.61 | $23.27 | 2442 |
| 2024-06-20 | 57.24 | $23.06 | 2900 |
| 2024-06-18 | 51.44 | $22.61 | 3300 |
| 2024-06-17 | 51.30 | $22.60 | 5100 |
| 2024-06-14 | 50.07 | $22.51 | 4400 |
| 2024-06-13 | 53.95 | $22.78 | 538 |
| 2024-06-12 | 46.18 | $22.25 | 6200 |
| 2024-06-11 | 47.62 | $22.35 | 1240 |
| 2024-06-10 | 46.84 | $22.30 | 1100 |
| 2024-06-07 | 44.29 | $22.14 | 1500 |
| 2024-06-06 | 44.29 | $22.14 | 1100 |
| 2024-06-05 | 43.84 | $22.11 | 2447 |
| 2024-06-04 | 37.90 | $21.74 | 2320 |
| 2024-06-03 | 40.31 | $21.96 | 2500 |
| 2024-05-31 | 40.87 | $22.01 | 2600 |
| 2024-05-30 | 45.30 | $22.38 | 3600 |
| 2024-05-29 | 44.05 | $22.30 | 1126 |
| 2024-05-28 | 44.17 | $22.31 | 8300 |
| 2024-05-24 | 44.29 | $22.32 | 1200 |
| 2024-05-23 | 42.45 | $22.19 | 948 |
| 2024-05-22 | 41.18 | $22.10 | 4100 |
| 2024-05-21 | 41.76 | $22.16 | 7045 |
| 2024-05-20 | 43.73 | $22.36 | 4700 |
| 2024-05-17 | 48.51 | $22.80 | 4600 |
| 2024-05-16 | 48.74 | $22.82 | 7000 |
| 2024-05-15 | 54.24 | $23.27 | 3216 |
| 2024-05-14 | 55.70 | $23.38 | 3218 |
| 2024-05-13 | 56.62 | $23.45 | 4034 |
| 2024-05-10 | 56.13 | $23.40 | 941 |
| 2024-05-09 | 51.41 | $22.95 | 3000 |
| 2024-05-08 | 49.11 | $22.75 | 5600 |
| 2024-05-07 | 48.76 | $22.72 | 6100 |
| 2024-05-06 | 51.89 | $23.00 | 2900 |
| 2024-05-03 | 46.53 | $22.54 | 1600 |
| 2024-05-02 | 49.37 | $22.79 | — |
| 2024-05-01 | 49.37 | $22.79 | 2400 |
| 2024-04-30 | 41.35 | $22.17 | 2241 |
| 2024-04-29 | 43.02 | $22.33 | 1447 |
| 2024-04-26 | 41.33 | $22.21 | 5900 |
| 2024-04-25 | 43.91 | $22.46 | 1100 |
| 2024-04-24 | 37.21 | $22.01 | 5600 |
| 2024-04-23 | 39.29 | $22.22 | 4906 |
| 2024-04-22 | 45.63 | $22.77 | 5401 |
| 2024-04-19 | 41.91 | $22.54 | — |
| 2024-04-18 | 41.91 | $22.54 | 7701 |
| 2024-04-17 | 44.80 | $22.78 | 2816 |
| 2024-04-16 | 42.77 | $22.65 | 2921 |
| 2024-04-15 | 43.35 | $22.70 | 4030 |
| 2024-04-12 | 49.36 | $23.17 | 741 |
| 2024-04-11 | 51.23 | $23.30 | 600 |
| 2024-04-10 | 50.54 | $23.25 | 13700 |
| 2024-04-09 | 56.07 | $23.62 | 2831 |
| 2024-04-08 | 56.70 | $23.66 | 6129 |
| 2024-04-05 | 53.71 | $23.42 | 1019 |
| 2024-04-04 | 56.17 | $23.58 | 8600 |
| 2024-04-03 | 54.30 | $23.43 | 4909 |
| 2024-04-02 | 54.06 | $23.41 | 6200 |
| 2024-04-01 | 55.48 | $23.51 | 3634 |
| 2024-03-28 | 58.26 | $23.70 | 13246 |
| 2024-03-27 | 56.06 | $23.50 | 8438 |
| 2024-03-26 | 58.40 | $23.66 | 20010 |
| 2024-03-25 | 57.45 | $23.57 | 3900 |
| 2024-03-22 | 59.46 | $23.71 | 5300 |
| 2024-03-21 | 64.00 | $24.01 | 11708 |
| 2024-03-20 | 65.26 | $24.09 | 15000 |
| 2024-03-19 | 69.15 | $24.33 | 15716 |
| 2024-03-18 | 68.78 | $24.28 | 138500 |
| 2024-03-15 | 75.84 | $24.69 | 83600 |
| 2024-03-14 | 74.25 | $24.43 | 115943 |
| 2024-03-13 | 73.01 | $24.24 | 112300 |
| 2024-03-12 | 68.92 | $23.69 | 42716 |
| 2024-03-11 | 61.94 | $22.99 | 95400 |
| 2024-03-08 | 52.35 | $22.33 | 7521 |
| 2024-03-07 | 52.18 | $22.32 | 5000 |
| 2024-03-06 | 52.91 | $22.36 | 8311 |
| 2024-03-05 | 52.75 | $22.35 | 3601 |
| 2024-03-04 | 53.95 | $22.42 | 3800 |
| 2024-03-01 | 57.12 | $22.60 | 4827 |
| 2024-02-29 | 55.03 | $22.45 | 6620 |
| 2024-02-28 | 57.15 | $22.57 | 19608 |
| 2024-02-27 | 53.46 | $22.31 | 7400 |
| 2024-02-26 | 52.56 | $22.25 | 5406 |
| 2024-02-23 | 51.23 | $22.16 | 2806 |
| 2024-02-22 | 51.84 | $22.20 | 2900 |
| 2024-02-21 | 48.13 | $21.95 | 4713 |
| 2024-02-20 | 48.56 | $21.98 | 1800 |
| 2024-02-16 | 44.34 | $21.71 | 4214 |
| 2024-02-15 | 46.91 | $21.90 | 4816 |
| 2024-02-14 | 45.65 | $21.82 | 5600 |
| 2024-02-13 | 43.09 | $21.66 | 3903 |
| 2024-02-12 | 46.90 | $21.95 | 3408 |
| 2024-02-09 | 45.96 | $21.89 | 3000 |
| 2024-02-08 | 44.56 | $21.80 | 6200 |
| 2024-02-07 | 45.56 | $21.88 | 5200 |
| 2024-02-06 | 44.83 | $21.83 | 5232 |
| 2024-02-05 | 46.12 | $21.94 | 6100 |
| 2024-02-02 | 46.82 | $22.00 | 5502 |
| 2024-02-01 | 49.44 | $22.22 | 10612 |
| 2024-01-31 | 41.04 | $21.63 | 11200 |
| 2024-01-30 | 44.88 | $21.95 | 3313 |
| 2024-01-29 | 43.79 | $21.88 | 3400 |
| 2024-01-26 | 41.91 | $21.76 | 35135 |
| 2024-01-25 | 47.72 | $22.22 | 11849 |
| 2024-01-24 | 54.41 | $22.65 | 40700 |
| 2024-01-23 | 58.78 | $22.89 | 1800 |
| 2024-01-22 | 58.97 | $22.90 | 5236 |
| 2024-01-19 | 57.69 | $22.80 | 9500 |
| 2024-01-18 | 58.91 | $22.87 | 1447 |
| 2024-01-17 | 58.07 | $22.80 | 2800 |
| 2024-01-16 | 56.86 | $22.70 | 3019 |
| 2024-01-12 | 60.50 | $22.92 | 3812 |
| 2024-01-11 | 60.06 | $22.88 | 3100 |
| 2024-01-10 | 57.46 | $22.65 | 3424 |
| 2024-01-09 | 61.24 | $22.88 | 1619 |
| 2024-01-08 | 62.26 | $22.94 | 5148 |
| 2024-01-05 | 60.06 | $22.73 | 500 |
| 2024-01-04 | 59.30 | $22.66 | 1341 |
| 2024-01-03 | 61.34 | $22.79 | 5300 |
| 2024-01-02 | 60.95 | $22.75 | 1032 |
| 2023-12-29 | 61.39 | $22.78 | 4835 |
| 2023-12-28 | 60.76 | $22.71 | 4000 |
| 2023-12-27 | 62.57 | $22.84 | 2100 |
| 2023-12-26 | 64.10 | $22.95 | 8530 |
| 2023-12-22 | 64.79 | $23.00 | 800 |
| 2023-12-21 | 67.53 | $23.20 | 13700 |
| 2023-12-20 | 65.81 | $22.95 | 3306 |
| 2023-12-19 | 67.86 | $23.10 | 7112 |
| 2023-12-18 | 69.79 | $23.24 | 6000 |
| 2023-12-15 | 72.44 | $23.43 | 6513 |
| 2023-12-14 | 71.06 | $23.18 | 15100 |
| 2023-12-13 | 64.30 | $22.18 | 5100 |
| 2023-12-12 | 61.57 | $21.86 | 7600 |
| 2023-12-11 | 61.04 | $21.80 | 3400 |
| 2023-12-08 | 64.87 | $22.07 | 6142 |
| 2023-12-07 | 64.24 | $21.99 | 17200 |
| 2023-12-06 | 59.57 | $21.45 | 16200 |
| 2023-12-05 | 55.15 | $21.02 | 7132 |
| 2023-12-04 | 53.58 | $20.88 | 3200 |
| 2023-12-01 | 52.90 | $20.82 | 1400 |
| 2023-11-30 | 53.89 | $20.90 | 9000 |
| 2023-11-29 | 57.05 | $21.15 | 5709 |
| 2023-11-28 | 53.42 | $20.80 | 7800 |
| 2023-11-27 | 54.93 | $20.92 | 3606 |
| 2023-11-24 | 48.98 | $20.40 | 1808 |
| 2023-11-22 | 50.07 | $20.49 | 2403 |
| 2023-11-21 | 47.87 | $20.31 | 4633 |
| 2023-11-20 | 48.66 | $20.38 | 12812 |
| 2023-11-17 | 50.95 | $20.58 | 7332 |
| 2023-11-16 | 55.00 | $20.91 | 3125 |
| 2023-11-15 | 56.56 | $21.03 | 4217 |
| 2023-11-14 | 53.87 | $20.77 | 705 |
| 2023-11-13 | 50.28 | $20.45 | 7600 |
| 2023-11-10 | 56.12 | $20.90 | 5701 |
| 2023-11-09 | 57.82 | $21.02 | 6700 |
| 2023-11-08 | 59.98 | $21.17 | 8119 |
| 2023-11-07 | 59.20 | $21.09 | 11400 |
| 2023-11-06 | 60.73 | $21.20 | 5029 |
| 2023-11-03 | 58.90 | $21.00 | 4500 |
| 2023-11-02 | 57.97 | $20.90 | 4100 |
| 2023-11-01 | 54.54 | $20.55 | 11900 |
| 2023-10-31 | 57.20 | $20.76 | 8715 |
| 2023-10-30 | 49.51 | $20.07 | 8522 |
| 2023-10-27 | 50.01 | $20.11 | 5315 |
| 2023-10-26 | 53.84 | $20.41 | 5500 |
| 2023-10-25 | 56.15 | $20.58 | 28100 |
| 2023-10-24 | 56.84 | $20.63 | 14518 |
| 2023-10-23 | 53.85 | $20.35 | 1800 |
| 2023-10-20 | 55.82 | $20.50 | 1219 |
| 2023-10-19 | 57.27 | $20.61 | 17200 |
| 2023-10-18 | 53.16 | $20.22 | 8400 |
| 2023-10-17 | 54.96 | $20.36 | 5300 |
| 2023-10-16 | 48.96 | $19.85 | 3200 |
| 2023-10-13 | 46.43 | $19.66 | 3738 |
| 2023-10-12 | 40.71 | $19.27 | 3622 |
| 2023-10-11 | 38.63 | $19.14 | 4110 |
| 2023-10-10 | 37.51 | $19.07 | 1200 |
| 2023-10-09 | 36.57 | $19.01 | 3401 |
| 2023-10-06 | 37.56 | $19.12 | 1500 |
| 2023-10-05 | 39.20 | $19.30 | 3508 |
| 2023-10-04 | 33.52 | $18.93 | 2600 |
| 2023-10-03 | 34.01 | $18.99 | 3600 |
| 2023-10-02 | 39.81 | $19.62 | 1420 |
| 2023-09-29 | 34.41 | $19.30 | 3200 |
| 2023-09-28 | 31.69 | $19.15 | 900 |
| 2023-09-27 | 33.82 | $19.39 | 6900 |
| 2023-09-26 | 35.93 | $19.61 | 3133 |
| 2023-09-25 | 34.52 | $19.53 | 1100 |
| 2023-09-22 | 35.26 | $19.61 | 3700 |
| 2023-09-21 | 37.25 | $19.82 | 1900 |
| 2023-09-20 | 39.04 | $20.00 | 5900 |
| 2023-09-19 | 41.80 | $20.26 | 2500 |
| 2023-09-18 | 32.77 | $19.74 | 8720 |
| 2023-09-15 | 36.61 | $20.11 | 8236 |
| 2023-09-14 | 39.46 | $20.35 | 3844 |
| 2023-09-13 | 40.97 | $20.47 | 4935 |
| 2023-09-12 | 37.76 | $20.30 | 5536 |
| 2023-09-11 | 38.94 | $20.40 | 7206 |
| 2023-09-08 | 43.33 | $20.74 | 800 |
| 2023-09-07 | 42.61 | $20.70 | 3900 |
| 2023-09-06 | 48.31 | $21.09 | 1625 |
| 2023-09-05 | 48.79 | $21.12 | 1400 |
| 2023-09-01 | 49.57 | $21.17 | 7923 |
| 2023-08-31 | 48.48 | $21.10 | 2600 |
| 2023-08-30 | 56.81 | $21.60 | 5001 |
| 2023-08-29 | 56.09 | $21.55 | 3105 |
| 2023-08-28 | 55.53 | $21.51 | 3000 |
| 2023-08-25 | 55.40 | $21.50 | 840 |
| 2023-08-24 | 54.34 | $21.42 | 7218 |
| 2023-08-23 | 54.96 | $21.46 | 7400 |
| 2023-08-22 | 52.79 | $21.29 | 4000 |
| 2023-08-21 | 52.93 | $21.30 | 3700 |
| 2023-08-18 | 51.95 | $21.22 | 9100 |
| 2023-08-17 | 55.39 | $21.47 | 3900 |
| 2023-08-16 | 52.52 | $21.23 | 8239 |
| 2023-08-15 | 52.52 | $21.23 | 5910 |
| 2023-08-14 | 54.09 | $21.35 | 4100 |
| 2023-08-11 | 57.49 | $21.60 | 1102 |
| 2023-08-10 | 56.97 | $21.55 | 3215 |
| 2023-08-09 | 54.79 | $21.34 | 2900 |
| 2023-08-08 | 62.70 | $21.89 | 6919 |
| 2023-08-07 | 57.39 | $21.39 | 547 |
| 2023-08-04 | 59.98 | $21.55 | 1918 |
| 2023-08-03 | 57.71 | $21.35 | 727 |
| 2023-08-02 | 57.25 | $21.31 | 1000 |
| 2023-08-01 | 60.21 | $21.50 | 5119 |
| 2023-07-31 | 58.94 | $21.38 | 3800 |
| 2023-07-28 | 60.32 | $21.47 | 1315 |
| 2023-07-27 | 59.62 | $21.40 | 5300 |
| 2023-07-26 | 64.71 | $21.73 | 4222 |
| 2023-07-25 | 62.69 | $21.51 | 5700 |
| 2023-07-24 | 62.69 | $21.51 | 5329 |
| 2023-07-21 | 64.82 | $21.65 | 2640 |
| 2023-07-20 | 64.24 | $21.58 | 7442 |
| 2023-07-19 | 65.11 | $21.64 | 4638 |
| 2023-07-18 | 62.89 | $21.36 | 11320 |
| 2023-07-17 | 63.02 | $21.37 | 4707 |
| 2023-07-14 | 69.30 | $21.81 | 12500 |
| 2023-07-13 | 71.77 | $21.97 | 2424 |
| 2023-07-12 | 66.19 | $21.19 | 5900 |
| 2023-07-11 | 64.57 | $21.00 | 6400 |
| 2023-07-10 | 62.88 | $20.81 | 408 |
| 2023-07-07 | 61.88 | $20.70 | 3644 |
| 2023-07-06 | 62.02 | $20.71 | 7910 |
| 2023-07-05 | 64.01 | $20.85 | 3604 |
| 2023-07-03 | 64.29 | $20.87 | 11700 |
| 2023-06-30 | 64.07 | $20.84 | 9200 |
| 2023-06-29 | 63.78 | $20.80 | 8400 |
| 2023-06-28 | 62.72 | $20.65 | 1200 |
| 2023-06-27 | 62.01 | $20.55 | 15015 |
| 2023-06-26 | 62.01 | $20.55 | 6520 |
| 2023-06-23 | 59.89 | $20.24 | 5205 |
| 2023-06-22 | 60.09 | $20.26 | 8322 |
| 2023-06-21 | 64.07 | $20.64 | 18000 |
| 2023-06-20 | 65.81 | $20.80 | 9810 |
| 2023-06-16 | 65.48 | $20.74 | 7400 |
| 2023-06-15 | 64.77 | $20.61 | 7300 |
| 2023-06-14 | 63.90 | $20.45 | 16417 |
| 2023-06-13 | 61.30 | $19.99 | 6400 |
| 2023-06-12 | 59.30 | $19.66 | 6014 |
| 2023-06-09 | 60.47 | $19.79 | 8100 |
| 2023-06-08 | 59.54 | $19.63 | 400 |
| 2023-06-07 | 60.56 | $19.75 | 4100 |
| 2023-06-06 | 59.68 | $19.59 | 11700 |
| 2023-06-05 | 55.79 | $18.92 | 1900 |
| 2023-06-02 | 55.30 | $18.84 | 2300 |
| 2023-06-01 | 55.97 | $18.93 | 4500 |
| 2023-05-31 | 56.25 | $18.97 | 9908 |
| 2023-05-30 | 59.33 | $19.40 | 8136 |
| 2023-05-26 | 55.45 | $18.68 | 13416 |
| 2023-05-25 | 53.22 | $18.30 | 10722 |
| 2023-05-24 | 56.25 | $18.73 | 6412 |
| 2023-05-23 | 58.69 | $19.06 | 4600 |
| 2023-05-22 | 54.79 | $18.37 | 3900 |
| 2023-05-19 | 51.52 | $17.85 | 4133 |
| 2023-05-18 | 51.00 | $17.77 | 29400 |
| 2023-05-17 | 47.61 | $17.26 | 7900 |
| 2023-05-16 | 49.66 | $17.58 | 9000 |
| 2023-05-15 | 50.57 | $17.72 | 1629 |
| 2023-05-12 | 46.61 | $17.12 | 2300 |
| 2023-05-11 | 45.07 | $16.90 | 3200 |
| 2023-05-10 | 46.28 | $17.11 | 1200 |
| 2023-05-09 | 47.07 | $17.25 | 9100 |
| 2023-05-08 | 51.46 | $17.98 | 7700 |
| 2023-05-05 | 46.32 | $17.19 | 3645 |
| 2023-05-04 | 40.13 | $16.38 | 6400 |
| 2023-05-03 | 46.62 | $17.41 | 10005 |
| 2023-05-02 | 40.80 | $16.75 | 5100 |
| 2023-05-01 | 46.24 | $17.50 | 4900 |
| 2023-04-28 | 43.37 | $17.20 | 4600 |
| 2023-04-27 | 44.50 | $17.35 | 1616 |
| 2023-04-26 | 44.04 | $17.30 | 3000 |
| 2023-04-25 | 42.77 | $17.16 | 3329 |
| 2023-04-24 | 43.44 | $17.26 | 2243 |
| 2023-04-21 | 43.50 | $17.27 | 5710 |
| 2023-04-20 | 43.50 | $17.27 | 4932 |
| 2023-04-19 | 44.89 | $17.50 | 10100 |
| 2023-04-18 | 43.85 | $17.36 | 6400 |
| 2023-04-17 | 45.83 | $17.70 | 4500 |
| 2023-04-14 | 41.00 | $17.05 | 11610 |
| 2023-04-13 | 46.11 | $17.90 | 1533 |
| 2023-04-12 | 46.31 | $17.93 | 9931 |
| 2023-04-11 | 43.92 | $17.61 | 8900 |
| 2023-04-10 | 46.96 | $18.10 | 4800 |
| 2023-04-06 | 48.38 | $18.32 | 11000 |
| 2023-04-05 | 46.63 | $18.07 | 3332 |
| 2023-04-04 | 46.56 | $18.06 | 5500 |
| 2023-04-03 | 43.22 | $17.58 | 1533 |
| 2023-03-31 | 44.54 | $17.82 | 13700 |
| 2023-03-30 | 42.81 | $17.57 | 7600 |
| 2023-03-29 | 39.96 | $17.17 | 3000 |
| 2023-03-28 | 38.65 | $16.99 | 8200 |
| 2023-03-27 | 39.70 | $17.22 | 9703 |
| 2023-03-24 | 32.67 | $16.29 | 2700 |
| 2023-03-23 | 32.95 | $16.36 | 19600 |
| 2023-03-22 | 35.54 | $17.00 | 2000 |
| 2023-03-21 | 34.08 | $16.81 | 22500 |
| 2023-03-20 | 29.26 | $16.21 | 9900 |
| 2023-03-17 | 27.07 | $15.95 | 26400 |
| 2023-03-16 | 33.20 | $17.58 | 23700 |
| 2023-03-15 | 27.24 | $16.96 | 40523 |
| 2023-03-14 | 41.30 | $19.45 | 838 |
| 2023-03-13 | 34.60 | $18.93 | 8211 |
| 2023-03-10 | 42.81 | $19.85 | 4500 |
| 2023-03-09 | 46.82 | $20.20 | 18144 |
| 2023-03-08 | 48.67 | $20.35 | 3612 |
| 2023-03-07 | 46.24 | $20.17 | 2900 |
| 2023-03-06 | 45.84 | $20.14 | 2524 |
| 2023-03-03 | 45.95 | $20.15 | 6602 |
| 2023-03-02 | 41.41 | $19.81 | 11643 |
| 2023-03-01 | 45.00 | $20.15 | 4300 |
| 2023-02-28 | 47.78 | $20.39 | 2711 |
| 2023-02-27 | 48.25 | $20.43 | 4100 |
| 2023-02-24 | 45.30 | $20.20 | 11407 |
| 2023-02-23 | 51.75 | $20.73 | 15400 |
| 2023-02-22 | 50.75 | $20.65 | 6800 |
| 2023-02-21 | 47.77 | $20.42 | 4044 |
| 2023-02-17 | 48.87 | $20.51 | 8713 |
| 2023-02-16 | 54.12 | $20.91 | 4000 |
| 2023-02-15 | 56.12 | $21.05 | 5041 |
| 2023-02-14 | 55.57 | $21.00 | 3506 |
| 2023-02-13 | 56.25 | $21.05 | 13608 |
| 2023-02-10 | 54.00 | $20.84 | 3400 |
| 2023-02-09 | 51.52 | $20.62 | 1539 |
| 2023-02-08 | 51.18 | $20.59 | 1800 |
| 2023-02-07 | 51.18 | $20.59 | 10200 |
| 2023-02-06 | 54.52 | $20.88 | 7234 |
| 2023-02-03 | 56.71 | $21.06 | 22800 |
| 2023-02-02 | 60.14 | $21.33 | 6037 |
| 2023-02-01 | 59.88 | $21.30 | 5200 |
| 2023-01-31 | 59.72 | $21.28 | 3101 |
| 2023-01-30 | 59.08 | $21.20 | 7100 |
| 2023-01-27 | 59.64 | $21.25 | 9313 |
| 2023-01-26 | 60.73 | $21.35 | 2548 |
| 2023-01-25 | 60.60 | $21.33 | 4500 |
| 2023-01-24 | 61.10 | $21.38 | 8800 |
| 2023-01-23 | 61.30 | $21.40 | 11300 |
| 2023-01-20 | 61.06 | $21.36 | 8129 |
| 2023-01-19 | 60.31 | $21.23 | 8027 |
| 2023-01-18 | 62.68 | $21.50 | 4900 |
| 2023-01-17 | 61.62 | $21.30 | 1435 |
| 2023-01-13 | 63.16 | $21.48 | 7900 |
| 2023-01-12 | 60.84 | $21.03 | 10716 |
| 2023-01-11 | 55.99 | $20.20 | 18600 |
| 2023-01-10 | 52.27 | $19.65 | 7548 |
| 2023-01-09 | 49.62 | $19.29 | 6621 |
| 2023-01-06 | 47.62 | $19.03 | 8000 |
| 2023-01-05 | 43.54 | $18.53 | 3000 |
| 2023-01-04 | 39.51 | $18.08 | 9400 |
| 2023-01-03 | 36.54 | $17.77 | 1900 |
| 2022-12-30 | 33.75 | $17.49 | 14000 |
| 2022-12-29 | 34.85 | $17.70 | 12700 |
| 2022-12-28 | 32.48 | $17.46 | 6031 |
| 2022-12-27 | 34.46 | $17.86 | 15200 |
| 2022-12-23 | 30.53 | $17.47 | 19400 |
| 2022-12-22 | 22.99 | $16.80 | 22005 |
| 2022-12-21 | 23.99 | $17.07 | 23404 |
| 2022-12-20 | 24.59 | $17.23 | 21513 |
| 2022-12-19 | 26.48 | $17.71 | 31548 |
| 2022-12-16 | 30.09 | $18.50 | 21805 |
| 2022-12-15 | 33.61 | $19.14 | 10928 |
| 2022-12-14 | 33.67 | $19.15 | 3042 |
| 2022-12-13 | 35.43 | $19.45 | 15719 |
| 2022-12-12 | 37.02 | $19.71 | 4407 |
| 2022-12-09 | 34.21 | $19.45 | 27100 |
| 2022-12-08 | 44.52 | $20.87 | 4239 |
| 2022-12-07 | 45.72 | $21.00 | 6211 |
| 2022-12-06 | 48.79 | $21.32 | 2530 |
| 2022-12-05 | 48.69 | $21.31 | 5200 |
| 2022-12-02 | 46.77 | $21.12 | 1400 |
| 2022-12-01 | 48.12 | $21.27 | 9317 |
| 2022-11-30 | 50.23 | $21.50 | 3833 |
| 2022-11-29 | 55.23 | $22.00 | 6200 |
| 2022-11-28 | 55.87 | $22.06 | 2400 |
| 2022-11-25 | 56.69 | $22.14 | 3026 |
| 2022-11-23 | 56.23 | $22.08 | 3535 |
| 2022-11-22 | 58.29 | $22.29 | 12100 |
| 2022-11-21 | 59.58 | $22.42 | 1426 |
| 2022-11-18 | 57.24 | $22.08 | 14600 |
| 2022-11-17 | 60.36 | $22.40 | 3300 |
| 2022-11-16 | 59.78 | $22.31 | 1800 |
| 2022-11-15 | 59.52 | $22.27 | 1800 |
| 2022-11-14 | 57.82 | $22.00 | 3200 |
| 2022-11-11 | 55.66 | $21.67 | 2419 |
| 2022-11-10 | 52.80 | $21.26 | 3833 |
| 2022-11-09 | 52.15 | $21.17 | 9401 |
| 2022-11-08 | 49.08 | $20.75 | 1817 |
| 2022-11-07 | 49.44 | $20.80 | 3507 |
| 2022-11-04 | 47.16 | $20.49 | 2633 |
| 2022-11-03 | 47.88 | $20.60 | 2300 |
| 2022-11-02 | 49.54 | $20.85 | 2038 |
| 2022-11-01 | 47.47 | $20.55 | 3500 |
| 2022-10-31 | 50.34 | $20.99 | 3100 |
| 2022-10-28 | 46.95 | $20.50 | 3700 |
| 2022-10-27 | 44.14 | $20.12 | 7700 |
| 2022-10-26 | 46.48 | $20.50 | 5311 |
| 2022-10-25 | 46.40 | $20.49 | 14003 |
| 2022-10-24 | 36.94 | $19.30 | 9923 |
| 2022-10-21 | 36.04 | $19.20 | 10942 |
| 2022-10-20 | 40.43 | $20.00 | 3008 |
| 2022-10-19 | 42.98 | $20.41 | 1239 |
| 2022-10-18 | 41.00 | $20.18 | 3600 |
| 2022-10-17 | 41.60 | $20.28 | 5001 |
| 2022-10-14 | 42.48 | $20.43 | 500 |
| 2022-10-13 | 39.81 | $20.10 | 6900 |
| 2022-10-12 | 43.47 | $20.73 | 4200 |
| 2022-10-11 | 36.32 | $19.92 | 6309 |
| 2022-10-10 | 36.76 | $20.00 | 16200 |
| 2022-10-07 | 43.09 | $21.03 | 1627 |
| 2022-10-06 | 46.09 | $21.44 | 1200 |
| 2022-10-05 | 43.91 | $21.20 | 3045 |
| 2022-10-04 | 39.37 | $20.73 | 10719 |
| 2022-10-03 | 33.96 | $20.23 | 3700 |
| 2022-09-30 | 32.82 | $20.13 | 3639 |
| 2022-09-29 | 28.36 | $19.75 | 5200 |
| 2022-09-28 | 32.39 | $20.50 | 2500 |
| 2022-09-27 | 24.96 | $19.95 | 19143 |
| 2022-09-26 | 21.54 | $19.72 | 17600 |
| 2022-09-23 | 29.80 | $21.19 | 9948 |
| 2022-09-22 | 37.40 | $22.01 | 6836 |
| 2022-09-21 | 40.25 | $22.25 | 7505 |
| 2022-09-20 | 40.25 | $22.25 | 4900 |
| 2022-09-19 | 41.20 | $22.33 | 2900 |
| 2022-09-16 | 38.27 | $22.16 | 6100 |
| 2022-09-15 | 39.71 | $22.29 | 3800 |
| 2022-09-14 | 39.54 | $22.28 | 948 |
| 2022-09-13 | 39.96 | $22.32 | 3521 |
| 2022-09-12 | 44.80 | $22.75 | 6939 |
| 2022-09-09 | 44.92 | $22.76 | 10300 |
| 2022-09-08 | 36.32 | $22.23 | 619 |
| 2022-09-07 | 37.37 | $22.33 | 4200 |
| 2022-09-06 | 35.61 | $22.23 | 2843 |
| 2022-09-02 | 34.20 | $22.15 | 15514 |
| 2022-09-01 | 34.83 | $22.22 | 18300 |
| 2022-08-31 | 37.57 | $22.51 | 12920 |
| 2022-08-30 | 47.74 | $23.34 | 2000 |
| 2022-08-29 | 49.11 | $23.43 | 7900 |
| 2022-08-26 | 50.02 | $23.49 | 3917 |
| 2022-08-25 | 48.51 | $23.39 | 5400 |
| 2022-08-24 | 45.87 | $23.22 | 3208 |
| 2022-08-23 | 45.24 | $23.18 | 9035 |
| 2022-08-22 | 48.16 | $23.40 | 3000 |
| 2022-08-19 | 47.72 | $23.37 | 13900 |
| 2022-08-18 | 49.44 | $23.50 | 14000 |
| 2022-08-17 | 45.58 | $23.23 | 21300 |
| 2022-08-16 | 49.43 | $23.52 | 10400 |
| 2022-08-15 | 47.69 | $23.40 | 20900 |
| 2022-08-12 | 50.15 | $23.58 | 7100 |
| 2022-08-11 | 48.32 | $23.45 | 17000 |
| 2022-08-10 | 53.15 | $23.79 | 12240 |
| 2022-08-09 | 50.53 | $23.60 | 12000 |
| 2022-08-08 | 59.54 | $24.14 | 2300 |
| 2022-08-05 | 61.67 | $24.25 | 6800 |
| 2022-08-04 | 60.45 | $24.15 | 3500 |
| 2022-08-03 | 59.46 | $24.07 | 3725 |
| 2022-08-02 | 55.39 | $23.76 | 1831 |
| 2022-08-01 | 55.56 | $23.77 | 5842 |
| 2022-07-29 | 55.30 | $23.75 | 12211 |
| 2022-07-28 | 49.65 | $23.35 | 6800 |
| 2022-07-27 | 49.19 | $23.32 | 7838 |
| 2022-07-26 | 42.02 | $22.89 | 12713 |
| 2022-07-25 | 50.16 | $23.41 | 1412 |
| 2022-07-22 | 49.62 | $23.38 | 2200 |
| 2022-07-21 | 48.22 | $23.30 | 6500 |
| 2022-07-20 | 50.92 | $23.46 | 5029 |
| 2022-07-19 | 49.92 | $23.40 | 4911 |
| 2022-07-18 | 50.40 | $23.43 | 2905 |
| 2022-07-15 | 48.16 | $23.29 | 500 |
| 2022-07-14 | 43.85 | $23.04 | 6000 |
| 2022-07-13 | 50.93 | $23.48 | 800 |
| 2022-07-12 | 48.41 | $23.34 | 2031 |
| 2022-07-11 | 47.31 | $23.28 | 725 |
| 2022-07-08 | 46.59 | $23.24 | 744 |
| 2022-07-07 | 44.04 | $23.10 | 7805 |
| 2022-07-06 | 42.16 | $23.00 | 11916 |
| 2022-07-05 | 42.16 | $23.00 | 5000 |
| 2022-07-01 | 38.44 | $22.80 | 947 |
| 2022-06-30 | 39.53 | $22.89 | 2100 |
| 2022-06-29 | 38.43 | $22.83 | 3336 |
| 2022-06-28 | 39.69 | $22.94 | 2606 |
| 2022-06-27 | 40.38 | $23.00 | 2200 |
| 2022-06-24 | 36.92 | $22.80 | 3548 |
| 2022-06-23 | 33.44 | $22.61 | 2732 |
| 2022-06-22 | 36.13 | $22.88 | 3000 |
| 2022-06-21 | 35.59 | $22.85 | 12010 |
| 2022-06-17 | 37.31 | $23.02 | 524 |
| 2022-06-16 | 38.03 | $23.09 | 4812 |
| 2022-06-15 | 33.87 | $22.85 | 4310 |
| 2022-06-14 | 32.62 | $22.78 | 6600 |
| 2022-06-13 | 37.21 | $23.26 | 2200 |
| 2022-06-10 | 42.80 | $23.73 | 4203 |
| 2022-06-09 | 43.06 | $23.75 | 10600 |
| 2022-06-08 | 49.21 | $24.18 | 2549 |
| 2022-06-07 | 48.72 | $24.15 | 2840 |
| 2022-06-06 | 47.45 | $24.07 | 4700 |
| 2022-06-03 | 48.60 | $24.15 | 2200 |
| 2022-06-02 | 49.30 | $24.20 | 6816 |
| 2022-06-01 | 43.71 | $23.84 | 8600 |
| 2022-05-31 | 42.02 | $23.74 | 5723 |
| 2022-05-27 | 49.33 | $24.26 | 6400 |
| 2022-05-26 | 43.19 | $23.92 | 15124 |
| 2022-05-25 | 40.15 | $23.77 | 20800 |
| 2022-05-24 | 41.85 | $23.89 | 14226 |
| 2022-05-23 | 40.25 | $23.81 | 9724 |
| 2022-05-20 | 45.63 | $24.17 | 6715 |
| 2022-05-19 | 47.47 | $24.28 | 12000 |
| 2022-05-18 | 47.80 | $24.30 | 12437 |
| 2022-05-17 | 44.86 | $24.14 | 11200 |
| 2022-05-16 | 39.83 | $23.89 | 6236 |
| 2022-05-13 | 37.67 | $23.79 | 10700 |
| 2022-05-12 | 28.66 | $23.42 | 7700 |
| 2022-05-11 | 29.54 | $23.50 | 25400 |
| 2022-05-10 | 36.75 | $24.04 | 1900 |
| 2022-05-09 | 33.91 | $23.94 | 6700 |
| 2022-05-06 | 36.39 | $24.10 | 11700 |
| 2022-05-05 | 39.85 | $24.30 | 13500 |
| 2022-05-04 | 45.16 | $24.56 | 5400 |
| 2022-05-03 | 44.07 | $24.52 | 6310 |
| 2022-05-02 | 44.28 | $24.53 | 12500 |
| 2022-04-29 | 37.22 | $24.28 | 9900 |
| 2022-04-28 | 44.26 | $24.61 | 7448 |
| 2022-04-27 | 43.33 | $24.58 | 10821 |
| 2022-04-26 | 45.99 | $24.69 | 3200 |
| 2022-04-25 | 44.82 | $24.65 | 5728 |
| 2022-04-22 | 46.49 | $24.72 | 1900 |
| 2022-04-21 | 53.24 | $24.97 | 16900 |
| 2022-04-20 | 54.14 | $25.00 | 11500 |
| 2022-04-19 | 53.64 | $24.98 | 14700 |
| 2022-04-18 | 52.92 | $24.95 | 5002 |
| 2022-04-14 | 54.26 | $25.00 | 10900 |
| 2022-04-13 | 49.66 | $24.81 | 4148 |
| 2022-04-12 | 49.41 | $24.80 | 6900 |
| 2022-04-11 | 48.16 | $24.75 | 8315 |
| 2022-04-08 | 48.39 | $24.76 | 4800 |
| 2022-04-07 | 49.27 | $24.80 | 6600 |
| 2022-04-06 | 49.70 | $24.82 | 2300 |
| 2022-04-05 | 52.06 | $24.93 | 7900 |
| 2022-04-04 | 54.77 | $25.05 | 4521 |
| 2022-04-01 | 54.20 | $25.02 | 2000 |
| 2022-03-31 | 54.20 | $25.02 | 9827 |
| 2022-03-30 | 53.86 | $25.00 | 12704 |
| 2022-03-29 | 53.86 | $25.00 | 15229 |
| 2022-03-28 | 52.22 | $24.90 | 3911 |
| 2022-03-25 | 50.39 | $24.79 | 3200 |
| 2022-03-24 | 51.07 | $24.83 | 3335 |
| 2022-03-23 | 53.10 | $24.95 | 12500 |
| 2022-03-22 | 44.54 | $24.46 | 3300 |
| 2022-03-21 | 45.50 | $24.52 | 5125 |
| 2022-03-18 | 43.96 | $24.44 | 6312 |
| 2022-03-17 | 43.20 | $24.40 | 7101 |
| 2022-03-16 | 39.06 | $24.19 | 6842 |
| 2022-03-15 | 28.73 | $23.75 | 14400 |
| 2022-03-14 | 30.40 | $23.90 | 13208 |
| 2022-03-11 | 39.01 | $24.50 | 4730 |
| 2022-03-10 | 39.91 | $24.55 | 29510 |
| 2022-03-09 | 44.36 | $24.78 | 24700 |
| 2022-03-08 | 40.23 | $24.63 | 4600 |
| 2022-03-07 | 39.95 | $24.62 | 6629 |
| 2022-03-04 | 40.49 | $24.65 | 12500 |
| 2022-03-03 | 42.70 | $24.77 | 8600 |
| 2022-03-02 | 50.32 | $25.12 | 8025 |
| 2022-03-01 | 46.43 | $24.97 | 5600 |
| 2022-02-28 | 49.37 | $25.09 | 3700 |
| 2022-02-25 | 45.55 | $24.95 | 5200 |
| 2022-02-24 | 36.82 | $24.68 | 11600 |
| 2022-02-23 | 40.98 | $24.86 | 6300 |
| 2022-02-22 | 40.98 | $24.86 | 6706 |
| 2022-02-18 | 45.93 | $25.05 | 5637 |
| 2022-02-17 | 44.25 | $25.00 | 5900 |
| 2022-02-16 | 44.77 | $25.02 | 7100 |
| 2022-02-15 | 44.14 | $25.00 | 14700 |
| 2022-02-14 | 40.91 | $24.90 | 15300 |
| 2022-02-11 | 44.58 | $25.05 | 23114 |
| 2022-02-10 | 42.96 | $25.00 | 10500 |
| 2022-02-09 | 49.89 | $25.25 | 5918 |
| 2022-02-08 | 50.83 | $25.28 | 4500 |
| 2022-02-07 | 53.03 | $25.35 | 6915 |
| 2022-02-04 | 50.41 | $25.26 | 4500 |
| 2022-02-03 | 48.59 | $25.20 | 8400 |
| 2022-02-02 | 53.23 | $25.35 | 5400 |
| 2022-02-01 | 53.23 | $25.35 | 9423 |
| 2022-01-31 | 54.80 | $25.40 | 30116 |
| 2022-01-28 | 50.64 | $25.25 | 16900 |
| 2022-01-27 | 50.35 | $25.24 | 10631 |
| 2022-01-26 | 58.50 | $25.49 | 19700 |
| 2022-01-25 | 59.23 | $25.51 | 5429 |
| 2022-01-24 | 55.26 | $25.36 | 31031 |
| 2022-01-21 | 60.48 | $25.50 | 17500 |
| 2022-01-20 | 60.48 | $25.50 | 7600 |
| 2022-01-19 | 60.48 | $25.50 | 8924 |
| 2022-01-18 | 55.01 | $25.29 | 5900 |
| 2022-01-14 | 63.33 | $25.50 | 5627 |
| 2022-01-13 | 61.76 | $25.44 | 4117 |
| 2022-01-12 | 59.28 | $25.35 | 10028 |
| 2022-01-11 | 57.83 | $25.30 | 2430 |
| 2022-01-10 | 61.57 | $25.39 | 8700 |
| 2022-01-07 | 59.06 | $25.30 | 6500 |
| 2022-01-06 | 52.87 | $25.11 | 6809 |
| 2022-01-05 | 56.73 | $25.20 | 13500 |
| 2022-01-04 | 63.58 | $25.34 | 6400 |
| 2022-01-03 | 62.34 | $25.30 | 8400 |
| 2021-12-31 | 60.76 | $25.25 | 9509 |
| 2021-12-30 | 60.76 | $25.25 | 12900 |
| 2021-12-29 | 57.55 | $25.15 | 7009 |
| 2021-12-28 | 55.47 | $25.09 | 6938 |
| 2021-12-27 | 58.18 | $25.15 | 15100 |
| 2021-12-23 | 57.52 | $25.13 | 12638 |
| 2021-12-22 | 54.47 | $25.04 | 10400 |
| 2021-12-21 | 54.89 | $25.05 | 17700 |
| 2021-12-20 | 56.11 | $25.08 | 18842 |
| 2021-12-17 | 61.30 | $25.20 | 19300 |
| 2021-12-16 | 54.66 | $25.00 | 11300 |
| 2021-12-15 | 49.28 | $24.87 | 17100 |
| 2021-12-14 | 46.50 | $24.81 | 19000 |
| 2021-12-13 | 45.07 | $24.78 | 7521 |
| 2021-12-10 | 45.07 | $24.78 | 11600 |
| 2021-12-09 | 45.07 | $24.78 | 6200 |
| 2021-12-08 | 45.77 | $24.80 | 11900 |
| 2021-12-07 | 46.81 | $24.83 | 13500 |
| 2021-12-06 | 46.43 | $24.82 | 9727 |
| 2021-12-03 | 44.53 | $24.77 | 17448 |
| 2021-12-02 | 42.59 | $24.72 | 32406 |
| 2021-12-01 | 40.21 | $24.66 | 42400 |
| 2021-11-30 | 38.19 | $24.61 | 71345 |
| 2021-11-29 | 57.41 | $25.13 | 41700 |
| 2021-11-26 | 48.96 | $24.95 | 28010 |
| 2021-11-24 | 56.67 | $25.08 | 70800 |
| 2021-11-23 | 56.67 | $25.08 | 49000 |
| 2021-11-22 | 53.08 | $25.01 | 36048 |
| 2021-11-19 | 53.08 | $25.01 | 25249 |
| 2021-11-18 | 52.57 | $25.00 | 38330 |
| 2021-11-17 | 51.58 | $24.98 | 23000 |
| 2021-11-16 | 52.10 | $24.99 | 56500 |
| 2021-11-15 | 53.11 | $25.01 | 20600 |
| 2021-11-12 | 55.15 | $25.05 | 18600 |
| 2021-11-11 | 53.45 | $25.01 | 17500 |
| 2021-11-10 | 53.03 | $25.00 | 28918 |
| 2021-11-09 | 56.44 | $25.07 | 19800 |
| 2021-11-08 | 53.61 | $25.00 | 31200 |
| 2021-11-05 | 56.08 | $25.05 | 37100 |
| 2021-11-04 | 56.08 | $25.05 | 25827 |
| 2021-11-03 | 55.34 | $25.03 | 39004 |
| 2021-11-02 | 58.64 | $25.10 | 53639 |
| 2021-11-01 | 58.30 | $25.09 | 81500 |
| 2021-10-29 | 57.98 | $25.08 | 51917 |
| 2021-10-28 | 54.97 | $24.99 | 14934 |
| 2021-10-27 | 54.62 | $24.98 | 19500 |
| 2021-10-26 | 55.42 | $25.00 | 19000 |
| 2021-10-25 | 53.81 | $24.95 | 13900 |
| 2021-10-22 | 52.51 | $24.91 | 7100 |
| 2021-10-21 | 50.17 | $24.84 | 8400 |
| 2021-10-20 | 45.82 | $24.72 | 15100 |
| 2021-10-19 | 45.44 | $24.71 | 29835 |
| 2021-10-18 | 50.08 | $24.85 | 23537 |
| 2021-10-15 | 54.61 | $24.97 | 18000 |
| 2021-10-14 | 49.55 | $24.83 | 11243 |
| 2021-10-13 | 50.31 | $24.85 | 25347 |
| 2021-10-12 | 49.20 | $24.82 | 15900 |
| 2021-10-11 | 48.09 | $24.79 | 7812 |
| 2021-10-08 | 50.16 | $24.85 | 13800 |
| 2021-10-07 | 51.57 | $24.89 | 6900 |
| 2021-10-06 | 49.20 | $24.82 | 17800 |
| 2021-10-05 | 48.17 | $24.79 | 6431 |
| 2021-10-04 | 50.44 | $24.86 | 9848 |
| 2021-10-01 | 46.69 | $24.75 | 14200 |
| 2021-09-30 | 42.15 | $24.63 | 11800 |
| 2021-09-29 | 44.23 | $24.70 | 16906 |
| 2021-09-28 | 42.29 | $24.65 | 25300 |
| 2021-09-27 | 46.61 | $24.79 | 33200 |
| 2021-09-24 | 47.26 | $24.81 | 13200 |
| 2021-09-23 | 49.23 | $24.87 | 21729 |
| 2021-09-22 | 51.97 | $24.95 | 28428 |
| 2021-09-21 | 46.68 | $24.80 | 20808 |
| 2021-09-20 | 43.53 | $24.72 | 30332 |
| 2021-09-17 | 48.65 | $24.87 | 19500 |
| 2021-09-16 | 50.15 | $24.91 | 20134 |
| 2021-09-15 | 48.26 | $24.86 | 33100 |
| 2021-09-14 | 42.92 | $24.73 | 10500 |
| 2021-09-13 | 43.25 | $24.74 | 41537 |
| 2021-09-10 | 47.35 | $24.86 | 10511 |
| 2021-09-09 | 50.37 | $24.94 | 13323 |
| 2021-09-08 | 50.76 | $24.95 | 43810 |
| 2021-09-07 | 51.13 | $24.96 | 21200 |
| 2021-09-03 | 51.85 | $24.98 | 46248 |
| 2021-09-02 | 58.51 | $25.15 | 76539 |
| 2021-09-01 | 73.22 | $25.43 | 78309 |
| 2021-08-31 | 69.29 | $25.28 | 62100 |
| 2021-08-30 | 59.50 | $25.02 | 90412 |
| 2021-08-27 | 60.20 | $25.03 | 55100 |
| 2021-08-26 | 58.34 | $24.99 | 24100 |
| 2021-08-25 | 58.99 | $25.00 | 20500 |
| 2021-08-24 | 59.63 | $25.01 | 22637 |
| 2021-08-23 | 60.25 | $25.02 | 41741 |
| 2021-08-20 | 59.04 | $24.99 | 26400 |
| 2021-08-19 | 55.14 | $24.90 | 14500 |
| 2021-08-18 | 60.62 | $24.99 | 45100 |
| 2021-08-17 | 60.62 | $24.99 | 45400 |
| 2021-08-16 | 61.23 | $25.00 | 36812 |
| 2021-08-13 | 54.23 | $24.84 | 13845 |
| 2021-08-12 | 53.74 | $24.83 | 16300 |
| 2021-08-11 | 54.30 | $24.84 | 19500 |
| 2021-08-10 | 52.90 | $24.81 | 13321 |
| 2021-08-09 | 57.34 | $24.89 | 32915 |
| 2021-08-06 | 57.91 | $24.90 | 34630 |
| 2021-08-05 | 55.80 | $24.85 | 17800 |
| 2021-08-04 | 55.80 | $24.85 | 29000 |
| 2021-08-03 | 58.45 | $24.90 | 41845 |
| 2021-08-02 | 60.64 | $24.94 | 55300 |
| 2021-07-30 | 60.28 | $24.93 | 40619 |
| 2021-07-29 | 56.99 | $24.84 | 45931 |
| 2021-07-28 | 51.93 | $24.72 | 28918 |
| 2021-07-27 | 48.07 | $24.64 | 37700 |
| 2021-07-26 | 49.48 | $24.67 | 24736 |
| 2021-07-23 | 50.43 | $24.69 | 12235 |
| 2021-07-22 | 49.04 | $24.66 | 19433 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-14.58
2026-07-17
Close Price
$24.44
Vol: 1553
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.57
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -14.58 | $24.44 | 1553 |
| 2026-07-16 | -18.18 | $24.37 | 2100 |
| 2026-07-15 | -25.00 | $24.31 | 1648 |
| 2026-07-14 | -14.77 | $24.40 | 2300 |
| 2026-07-13 | -10.83 | $24.40 | 3720 |
| 2026-07-10 | -15.00 | $24.35 | 4500 |
| 2026-07-09 | -27.50 | $24.20 | 12200 |
| 2026-07-08 | -17.50 | $24.32 | 8216 |
| 2026-07-07 | -15.00 | $24.35 | 2534 |
| 2026-07-06 | -15.00 | $24.35 | 3600 |
| 2026-07-02 | -4.13 | $24.49 | 6352 |
| 2026-07-01 | -26.45 | $24.22 | 1602 |
| 2026-06-30 | -28.10 | $24.20 | 2400 |
| 2026-06-29 | -24.79 | $24.24 | 3631 |
| 2026-06-26 | -25.62 | $24.23 | 3200 |
| 2026-06-25 | -23.97 | $24.25 | 3600 |
| 2026-06-24 | -8.26 | $24.44 | 4606 |
| 2026-06-23 | -24.79 | $24.24 | 1610 |
| 2026-06-22 | -35.54 | $24.11 | 4200 |
| 2026-06-18 | -23.97 | $24.25 | 4500 |
| 2026-06-17 | -66.12 | $23.74 | 1252 |
| 2026-06-16 | -52.89 | $23.90 | 7700 |
| 2026-06-15 | -52.89 | $23.90 | 4400 |
| 2026-06-12 | -85.95 | $23.50 | 3141 |
| 2026-06-11 | -82.69 | $23.68 | 6500 |
| 2026-06-10 | -56.73 | $23.95 | 2248 |
| 2026-06-09 | -45.19 | $24.07 | 5452 |
| 2026-06-08 | -50.96 | $24.01 | 8609 |
| 2026-06-05 | -22.12 | $24.31 | 1821 |
| 2026-06-04 | -93.27 | $23.57 | 47442 |
| 2026-06-03 | -36.49 | $24.13 | 4147 |
| 2026-06-02 | -21.43 | $24.21 | 700 |
| 2026-06-01 | -51.19 | $23.96 | 11410 |
| 2026-05-29 | -19.10 | $24.22 | 2830 |
| 2026-05-28 | -18.92 | $24.18 | 15600 |
| 2026-05-27 | -6.31 | $24.32 | 4472 |
| 2026-05-26 | -3.17 | $24.35 | 5020 |
| 2026-05-22 | -18.71 | $24.13 | 3544 |
| 2026-05-21 | -15.11 | $24.18 | 3100 |
| 2026-05-20 | -16.89 | $24.14 | 5962 |
| 2026-05-19 | 0.00 | $24.39 | 2600 |
| 2026-05-18 | 0.00 | $24.18 | 2420 |
| 2026-05-15 | -1.65 | $23.98 | 2143 |
| 2026-05-14 | -7.94 | $23.90 | 8300 |
| 2026-05-13 | 0.00 | $24.00 | 306 |
| 2026-05-12 | -2.76 | $23.91 | 6083 |
| 2026-05-11 | -3.31 | $23.90 | 3500 |
| 2026-05-08 | -3.80 | $23.89 | 3179 |
| 2026-05-07 | -16.30 | $23.66 | 4000 |
| 2026-05-06 | -13.04 | $23.72 | 5008 |
| 2026-05-05 | -8.15 | $23.81 | 8115 |
| 2026-05-04 | -5.21 | $23.85 | 5242 |
| 2026-05-01 | -2.39 | $23.90 | 4400 |
| 2026-04-30 | -5.18 | $23.83 | 5300 |
| 2026-04-29 | 0.00 | $23.75 | 1714 |
| 2026-04-28 | -3.21 | $23.42 | 2300 |
| 2026-04-27 | -17.89 | $23.10 | 3300 |
| 2026-04-24 | -9.24 | $23.21 | 7226 |
| 2026-04-23 | 0.00 | $23.49 | 4029 |
| 2026-04-22 | -20.06 | $23.25 | 4400 |
| 2026-04-21 | -31.52 | $22.85 | 744 |
| 2026-04-20 | -27.79 | $22.98 | 6700 |
| 2026-04-17 | -27.79 | $22.98 | 3027 |
| 2026-04-16 | -38.36 | $22.79 | 7100 |
| 2026-04-15 | -46.27 | $22.55 | 7000 |
| 2026-04-14 | -52.78 | $22.33 | 4021 |
| 2026-04-13 | -56.00 | $22.22 | 3700 |
| 2026-04-10 | -55.50 | $22.24 | 2518 |
| 2026-04-09 | -46.19 | $22.65 | 3400 |
| 2026-04-08 | -47.42 | $22.60 | 3939 |
| 2026-04-07 | -54.79 | $22.30 | 3600 |
| 2026-04-06 | -66.09 | $21.84 | 8911 |
| 2026-04-02 | -68.76 | $21.80 | 14434 |
| 2026-04-01 | -61.77 | $22.10 | 9500 |
| 2026-03-31 | -67.60 | $21.85 | 6221 |
| 2026-03-30 | -75.76 | $21.50 | 10364 |
| 2026-03-27 | -65.73 | $21.93 | 12700 |
| 2026-03-26 | -100.00 | $22.65 | 9702 |
| 2026-03-25 | -97.56 | $22.90 | 19100 |
| 2026-03-24 | -99.02 | $22.87 | 23800 |
| 2026-03-23 | -96.86 | $23.05 | 11100 |
| 2026-03-20 | -100.00 | $23.50 | 3700 |
| 2026-03-19 | -95.65 | $23.80 | 5437 |
| 2026-03-18 | -56.52 | $24.25 | 2200 |
| 2026-03-17 | -53.04 | $24.29 | 5322 |
| 2026-03-16 | -43.48 | $24.40 | 5139 |
| 2026-03-13 | -51.30 | $24.31 | 4100 |
| 2026-03-12 | -47.83 | $24.35 | 3300 |
| 2026-03-11 | -70.43 | $24.09 | 2500 |
| 2026-03-10 | -67.83 | $24.12 | 7900 |
| 2026-03-09 | -35.65 | $24.49 | 915 |
| 2026-03-06 | -25.22 | $24.61 | 3721 |
| 2026-03-05 | -30.43 | $24.55 | 1800 |
| 2026-03-04 | -49.57 | $24.33 | 1443 |
| 2026-03-03 | -59.13 | $24.22 | 7500 |
| 2026-03-02 | -77.27 | $24.22 | 7835 |
| 2026-02-27 | -34.09 | $24.60 | 8500 |
| 2026-02-26 | 0.00 | $24.90 | 5800 |
| 2026-02-25 | -11.67 | $24.83 | 2300 |
| 2026-02-24 | -25.00 | $24.75 | 1408 |
| 2026-02-23 | -38.33 | $24.67 | 1411 |
| 2026-02-20 | -35.00 | $24.69 | 2200 |
| 2026-02-19 | -48.33 | $24.61 | 4938 |
| 2026-02-18 | -36.67 | $24.68 | 9646 |
| 2026-02-17 | -6.67 | $24.86 | 15000 |
| 2026-02-13 | -21.74 | $24.75 | 5932 |
| 2026-02-12 | -34.78 | $24.66 | 3900 |
| 2026-02-11 | -34.78 | $24.66 | 5340 |
| 2026-02-10 | -43.04 | $24.56 | 6717 |
| 2026-02-09 | -25.51 | $24.65 | 3500 |
| 2026-02-06 | -19.39 | $24.71 | 2800 |
| 2026-02-05 | -30.61 | $24.60 | 635 |
| 2026-02-04 | -37.76 | $24.53 | 2841 |
| 2026-02-03 | -37.76 | $24.53 | 4100 |
| 2026-02-02 | -36.73 | $24.54 | 2400 |
| 2026-01-30 | -48.54 | $24.40 | 3700 |
| 2026-01-29 | -44.66 | $24.44 | 3503 |
| 2026-01-28 | -32.04 | $24.57 | 3309 |
| 2026-01-27 | -35.24 | $24.53 | 5026 |
| 2026-01-26 | -38.10 | $24.50 | 1649 |
| 2026-01-23 | -28.57 | $24.60 | 6435 |
| 2026-01-22 | -21.90 | $24.67 | 7300 |
| 2026-01-21 | -4.60 | $24.68 | 6300 |
| 2026-01-20 | -18.39 | $24.56 | 5200 |
| 2026-01-16 | -47.13 | $24.31 | 4413 |
| 2026-01-15 | -35.63 | $24.41 | 2747 |
| 2026-01-14 | -19.75 | $24.50 | 6400 |
| 2026-01-13 | -1.67 | $24.44 | 55000 |
| 2026-01-12 | -26.09 | $24.24 | 9900 |
| 2026-01-09 | -8.20 | $24.29 | 23300 |
| 2026-01-08 | -4.08 | $24.20 | 9427 |
| 2026-01-07 | -2.04 | $24.19 | 4813 |
| 2026-01-06 | -24.49 | $24.08 | 3418 |
| 2026-01-05 | -38.00 | $24.01 | 2500 |
| 2026-01-02 | -10.00 | $24.15 | 3624 |
| 2025-12-31 | -36.00 | $24.02 | 9023 |
| 2025-12-30 | -21.82 | $24.08 | 2500 |
| 2025-12-29 | -16.95 | $24.10 | 3400 |
| 2025-12-26 | -37.29 | $23.98 | 838 |
| 2025-12-24 | -55.93 | $23.87 | 401 |
| 2025-12-23 | -55.93 | $23.87 | 1627 |
| 2025-12-22 | -33.90 | $24.00 | 2600 |
| 2025-12-19 | -48.91 | $23.97 | 2438 |
| 2025-12-18 | -52.17 | $23.94 | 10600 |
| 2025-12-17 | -53.26 | $23.93 | 1845 |
| 2025-12-16 | -40.22 | $24.05 | 6905 |
| 2025-12-15 | -34.78 | $24.10 | 7240 |
| 2025-12-12 | -60.87 | $23.86 | 1900 |
| 2025-12-11 | -44.57 | $24.01 | 4700 |
| 2025-12-10 | -54.35 | $23.92 | 3400 |
| 2025-12-09 | -47.83 | $23.98 | 8700 |
| 2025-12-08 | -65.22 | $23.82 | 2725 |
| 2025-12-05 | -76.09 | $23.72 | 3119 |
| 2025-12-04 | -72.83 | $23.75 | 3100 |
| 2025-12-03 | -72.83 | $23.75 | 2919 |
| 2025-12-02 | -51.09 | $23.95 | 4700 |
| 2025-12-01 | -56.52 | $23.90 | 2200 |
| 2025-11-28 | -46.74 | $23.99 | 2500 |
| 2025-11-26 | -46.74 | $23.99 | 17700 |
| 2025-11-25 | -52.17 | $23.94 | 14200 |
| 2025-11-24 | -42.39 | $24.03 | 5136 |
| 2025-11-21 | -31.52 | $24.13 | 15200 |
| 2025-11-20 | -77.46 | $23.70 | 6700 |
| 2025-11-19 | -49.15 | $23.96 | 4721 |
| 2025-11-18 | -50.70 | $23.89 | 2900 |
| 2025-11-17 | -51.88 | $23.85 | 12507 |
| 2025-11-14 | -52.63 | $23.84 | 2000 |
| 2025-11-13 | -43.61 | $23.96 | 3607 |
| 2025-11-12 | -27.07 | $24.18 | 942 |
| 2025-11-11 | -25.56 | $24.20 | 4247 |
| 2025-11-10 | -29.32 | $24.15 | 14015 |
| 2025-11-07 | -27.07 | $24.18 | 2621 |
| 2025-11-06 | -28.57 | $24.16 | 4010 |
| 2025-11-05 | -28.57 | $24.16 | 3200 |
| 2025-11-04 | -37.59 | $24.04 | 1141 |
| 2025-11-03 | -49.32 | $23.95 | 6100 |
| 2025-10-31 | -44.97 | $24.03 | 3802 |
| 2025-10-30 | -50.34 | $23.95 | 1800 |
| 2025-10-29 | -60.00 | $23.81 | 3030 |
| 2025-10-28 | -51.95 | $23.95 | 4600 |
| 2025-10-27 | -51.95 | $23.95 | 3710 |
| 2025-10-24 | -44.81 | $24.06 | 5255 |
| 2025-10-23 | -41.56 | $24.11 | 2700 |
| 2025-10-22 | -52.80 | $23.97 | 9827 |
| 2025-10-21 | -46.95 | $24.08 | 14635 |
| 2025-10-20 | -58.33 | $24.16 | 3500 |
| 2025-10-17 | -72.22 | $23.96 | 4700 |
| 2025-10-16 | -92.92 | $23.95 | 4500 |
| 2025-10-15 | -94.69 | $23.93 | 5500 |
| 2025-10-14 | -85.86 | $24.15 | 5264 |
| 2025-10-13 | -94.95 | $24.06 | 1400 |
| 2025-10-10 | -82.08 | $24.13 | 906 |
| 2025-10-09 | -88.68 | $24.06 | 1404 |
| 2025-10-08 | -72.95 | $24.11 | 3993 |
| 2025-10-07 | -66.17 | $24.12 | 12823 |
| 2025-10-06 | -34.03 | $24.51 | 4900 |
| 2025-10-03 | -55.56 | $24.20 | 1000 |
| 2025-10-02 | -20.14 | $24.71 | 1306 |
| 2025-10-01 | -22.92 | $24.67 | 8489 |
| 2025-09-30 | -29.93 | $24.56 | 3402 |
| 2025-09-29 | -41.18 | $24.23 | 3599 |
| 2025-09-26 | -23.87 | $24.47 | 6500 |
| 2025-09-25 | -16.67 | $24.63 | 7444 |
| 2025-09-24 | -6.76 | $24.85 | 5200 |
| 2025-09-23 | -6.76 | $24.85 | 5334 |
| 2025-09-22 | -5.70 | $24.60 | 5600 |
| 2025-09-19 | -6.22 | $24.59 | 8205 |
| 2025-09-18 | -1.55 | $24.68 | 8243 |
| 2025-09-17 | 0.00 | $24.71 | 5808 |
| 2025-09-16 | -8.14 | $24.36 | 8400 |
| 2025-09-15 | -11.63 | $24.30 | 13500 |
| 2025-09-12 | -1.64 | $23.98 | 2700 |
| 2025-09-11 | -4.13 | $23.94 | 1131 |
| 2025-09-10 | -18.18 | $23.77 | 1832 |
| 2025-09-09 | -21.49 | $23.73 | 4570 |
| 2025-09-08 | -15.70 | $23.80 | 7400 |
| 2025-09-05 | -23.14 | $23.71 | 2921 |
| 2025-09-04 | -30.58 | $23.62 | 3230 |
| 2025-09-03 | -37.19 | $23.54 | 1900 |
| 2025-09-02 | -25.66 | $23.60 | 16800 |
| 2025-08-29 | -16.20 | $23.70 | 6609 |
| 2025-08-28 | -3.33 | $23.93 | 19700 |
| 2025-08-27 | -2.53 | $23.43 | 3600 |
| 2025-08-26 | -4.58 | $23.35 | 3923 |
| 2025-08-25 | -14.91 | $23.15 | 15700 |
| 2025-08-22 | -16.77 | $23.12 | 4206 |
| 2025-08-21 | -14.91 | $23.15 | 5600 |
| 2025-08-20 | -14.91 | $23.15 | 4900 |
| 2025-08-19 | -11.80 | $23.20 | 7300 |
| 2025-08-18 | -27.95 | $22.94 | 3700 |
| 2025-08-15 | -22.36 | $23.03 | 1719 |
| 2025-08-14 | -12.42 | $23.19 | 7200 |
| 2025-08-13 | -11.80 | $23.20 | 4202 |
| 2025-08-12 | -1.96 | $23.28 | 4700 |
| 2025-08-11 | -1.36 | $23.23 | 4700 |
| 2025-08-08 | -8.16 | $23.13 | 2500 |
| 2025-08-07 | -15.65 | $23.02 | 6225 |
| 2025-08-06 | -3.40 | $23.20 | 11446 |
| 2025-08-05 | -13.61 | $23.05 | 15019 |
| 2025-08-04 | -2.56 | $22.54 | 8433 |
| 2025-08-01 | -24.36 | $22.37 | 7100 |
| 2025-07-31 | -58.97 | $22.10 | 15000 |
| 2025-07-30 | -71.79 | $22.00 | 8800 |
| 2025-07-29 | -98.72 | $21.79 | 27800 |
| 2025-07-28 | -70.00 | $22.01 | 9300 |
| 2025-07-25 | -64.10 | $22.00 | 7530 |
| 2025-07-24 | -53.85 | $22.04 | 13300 |
| 2025-07-23 | -64.10 | $22.00 | 26600 |
| 2025-07-22 | -53.85 | $22.04 | 4235 |
| 2025-07-21 | -51.28 | $22.05 | 5700 |
| 2025-07-18 | -56.41 | $22.03 | 3000 |
| 2025-07-17 | -58.97 | $22.02 | 8900 |
| 2025-07-16 | -74.36 | $21.96 | 6948 |
| 2025-07-15 | -81.40 | $21.95 | 15110 |
| 2025-07-14 | -88.10 | $21.93 | 8000 |
| 2025-07-11 | -100.00 | $21.95 | 10100 |
| 2025-07-10 | -93.62 | $21.98 | 24500 |
| 2025-07-09 | -91.67 | $22.01 | 18825 |
| 2025-07-08 | -86.79 | $22.04 | 17400 |
| 2025-07-07 | -81.13 | $22.07 | 7233 |
| 2025-07-03 | -75.47 | $22.10 | 12708 |
| 2025-07-02 | -92.05 | $22.04 | 26723 |
| 2025-07-01 | -93.02 | $22.06 | 40832 |
| 2025-06-30 | -95.45 | $22.05 | 17748 |
| 2025-06-27 | -96.00 | $22.05 | 22800 |
| 2025-06-26 | -96.00 | $22.05 | 8202 |
| 2025-06-25 | -100.00 | $22.00 | 8500 |
| 2025-06-24 | -97.60 | $22.03 | 6500 |
| 2025-06-23 | -95.97 | $22.06 | 4500 |
| 2025-06-20 | -96.80 | $22.05 | 11929 |
| 2025-06-18 | -95.35 | $22.07 | 14200 |
| 2025-06-17 | -99.20 | $22.06 | 9945 |
| 2025-06-16 | -100.00 | $22.14 | 5400 |
| 2025-06-13 | -98.26 | $22.17 | 7013 |
| 2025-06-12 | -98.21 | $22.20 | 9100 |
| 2025-06-11 | -94.29 | $22.31 | 6447 |
| 2025-06-10 | -94.85 | $22.38 | 4039 |
| 2025-06-09 | -95.88 | $22.37 | 6645 |
| 2025-06-06 | -94.57 | $22.40 | 2304 |
| 2025-06-05 | -88.55 | $22.48 | 8200 |
| 2025-06-04 | -87.79 | $22.49 | 4900 |
| 2025-06-03 | -77.95 | $22.65 | 5500 |
| 2025-06-02 | -56.69 | $22.92 | 2904 |
| 2025-05-30 | -81.10 | $22.61 | 21549 |
| 2025-05-29 | -51.61 | $23.16 | 14302 |
| 2025-05-28 | -56.99 | $23.11 | 2100 |
| 2025-05-27 | -58.06 | $23.10 | 4222 |
| 2025-05-23 | -43.43 | $23.21 | 2200 |
| 2025-05-22 | -30.23 | $23.25 | 3000 |
| 2025-05-21 | -30.23 | $23.25 | 4400 |
| 2025-05-20 | -30.23 | $23.25 | 2218 |
| 2025-05-19 | -33.33 | $23.21 | 4000 |
| 2025-05-16 | -41.09 | $23.11 | 300 |
| 2025-05-15 | -41.86 | $23.10 | 1200 |
| 2025-05-14 | -51.94 | $22.97 | 11941 |
| 2025-05-13 | -31.01 | $23.24 | 33125 |
| 2025-05-12 | -31.88 | $23.20 | 1345 |
| 2025-05-09 | -30.67 | $23.18 | 4200 |
| 2025-05-08 | -5.33 | $23.56 | 1904 |
| 2025-05-07 | -6.00 | $23.55 | 6311 |
| 2025-05-06 | -9.33 | $23.50 | 9317 |
| 2025-05-05 | -2.67 | $23.12 | 1349 |
| 2025-05-02 | -8.84 | $23.00 | 2204 |
| 2025-05-01 | -29.19 | $22.80 | 1845 |
| 2025-04-30 | -19.76 | $23.00 | 3000 |
| 2025-04-29 | -23.35 | $22.94 | 3036 |
| 2025-04-28 | -23.35 | $22.94 | 6200 |
| 2025-04-25 | -52.69 | $22.45 | 3400 |
| 2025-04-24 | -28.74 | $22.85 | 1901 |
| 2025-04-23 | -25.75 | $22.90 | 1032 |
| 2025-04-22 | -37.72 | $22.70 | 1610 |
| 2025-04-21 | -37.13 | $22.71 | 1800 |
| 2025-04-17 | -28.74 | $22.85 | 900 |
| 2025-04-16 | -52.69 | $22.45 | 1011 |
| 2025-04-15 | -49.70 | $22.50 | 3317 |
| 2025-04-14 | -50.28 | $22.54 | 6245 |
| 2025-04-11 | -75.76 | $22.14 | 3037 |
| 2025-04-10 | -73.74 | $22.18 | 2518 |
| 2025-04-09 | -60.10 | $22.45 | 1100 |
| 2025-04-08 | -57.58 | $22.50 | 2146 |
| 2025-04-07 | -70.20 | $22.25 | 8700 |
| 2025-04-04 | -100.00 | $22.18 | 10400 |
| 2025-04-03 | -86.11 | $23.02 | 8018 |
| 2025-04-02 | -61.90 | $23.25 | 2200 |
| 2025-04-01 | -61.90 | $23.25 | 7122 |
| 2025-03-31 | -67.05 | $23.30 | 2437 |
| 2025-03-28 | -100.00 | $23.02 | 416 |
| 2025-03-27 | -94.25 | $23.07 | 2322 |
| 2025-03-26 | -80.00 | $23.25 | 7020 |
| 2025-03-25 | -80.00 | $23.25 | 2600 |
| 2025-03-24 | -73.75 | $23.30 | 2400 |
| 2025-03-21 | -76.25 | $23.28 | 1442 |
| 2025-03-20 | -92.50 | $23.15 | 900 |
| 2025-03-19 | -76.25 | $23.28 | 2600 |
| 2025-03-18 | -72.50 | $23.31 | 3721 |
| 2025-03-17 | -61.73 | $23.40 | 8800 |
| 2025-03-14 | -37.04 | $23.60 | 1138 |
| 2025-03-13 | -65.43 | $23.37 | 4500 |
| 2025-03-12 | -32.10 | $23.64 | 7003 |
| 2025-03-11 | -34.57 | $23.62 | 5803 |
| 2025-03-10 | -88.89 | $23.18 | 600 |
| 2025-03-07 | -88.89 | $23.18 | 2302 |
| 2025-03-06 | -83.13 | $23.24 | 1000 |
| 2025-03-05 | -77.11 | $23.29 | 4300 |
| 2025-03-04 | -49.21 | $23.62 | 13200 |
| 2025-03-03 | -42.86 | $23.66 | 3400 |
| 2025-02-28 | -39.47 | $23.63 | 5200 |
| 2025-02-27 | -17.11 | $23.80 | 1100 |
| 2025-02-26 | -18.42 | $23.79 | 3800 |
| 2025-02-25 | -25.00 | $23.72 | 8400 |
| 2025-02-24 | -16.67 | $23.79 | 4918 |
| 2025-02-21 | -35.71 | $23.63 | 3200 |
| 2025-02-20 | -13.10 | $23.82 | 2900 |
| 2025-02-19 | -16.47 | $23.79 | 8325 |
| 2025-02-18 | -32.94 | $23.65 | 15039 |
| 2025-02-14 | -28.24 | $23.69 | 1500 |
| 2025-02-13 | -23.53 | $23.73 | 1701 |
| 2025-02-12 | -22.02 | $23.69 | 1803 |
| 2025-02-11 | -26.61 | $23.64 | 5548 |
| 2025-02-10 | -3.67 | $23.89 | 2000 |
| 2025-02-07 | -12.50 | $23.77 | 3035 |
| 2025-02-06 | -9.38 | $23.81 | 1431 |
| 2025-02-05 | 0.00 | $23.93 | 4202 |
| 2025-02-04 | -2.00 | $23.63 | 3500 |
| 2025-02-03 | -2.00 | $23.63 | 1400 |
| 2025-01-31 | -5.00 | $23.60 | 1400 |
| 2025-01-30 | -5.00 | $23.60 | 3800 |
| 2025-01-29 | -11.82 | $23.52 | 2800 |
| 2025-01-28 | -22.73 | $23.40 | 9809 |
| 2025-01-27 | -15.45 | $23.48 | 3332 |
| 2025-01-24 | -27.27 | $23.35 | 3700 |
| 2025-01-23 | -11.71 | $23.53 | 5530 |
| 2025-01-22 | -15.32 | $23.49 | 11800 |
| 2025-01-21 | -32.43 | $23.30 | 5804 |
| 2025-01-17 | -36.04 | $23.26 | 3236 |
| 2025-01-16 | -36.94 | $23.25 | 2900 |
| 2025-01-15 | -66.96 | $22.92 | 900 |
| 2025-01-14 | -53.78 | $23.10 | 2300 |
| 2025-01-13 | -75.41 | $22.85 | 4000 |
| 2025-01-10 | -59.42 | $23.11 | 4400 |
| 2025-01-08 | -68.84 | $22.98 | 3800 |
| 2025-01-07 | -74.64 | $22.90 | 3600 |
| 2025-01-06 | -63.77 | $23.05 | 6100 |
| 2025-01-03 | -58.62 | $23.15 | 9900 |
| 2025-01-02 | -83.24 | $22.85 | 3100 |
| 2024-12-31 | -78.21 | $22.94 | 15700 |
| 2024-12-30 | -77.25 | $22.98 | 13100 |
| 2024-12-27 | -67.98 | $23.29 | 6500 |
| 2024-12-26 | -75.84 | $23.15 | 3004 |
| 2024-12-24 | -84.27 | $23.00 | 5204 |
| 2024-12-23 | -67.42 | $23.30 | 1941 |
| 2024-12-20 | -64.61 | $23.35 | 3300 |
| 2024-12-19 | -70.22 | $23.25 | 2000 |
| 2024-12-18 | -70.22 | $23.25 | 1800 |
| 2024-12-17 | -73.03 | $23.20 | 12900 |
| 2024-12-16 | -52.25 | $23.57 | 16231 |
| 2024-12-13 | -56.18 | $23.50 | 11819 |
| 2024-12-12 | -44.44 | $23.74 | 9033 |
| 2024-12-11 | -58.48 | $23.50 | 8236 |
| 2024-12-10 | -100.00 | $23.13 | 8307 |
| 2024-12-09 | -85.19 | $23.35 | 1400 |
| 2024-12-06 | -50.00 | $23.75 | 1900 |
| 2024-12-05 | -46.67 | $23.80 | 4200 |
| 2024-12-04 | -30.30 | $24.00 | 1818 |
| 2024-12-03 | -33.33 | $23.95 | 1300 |
| 2024-12-02 | -15.15 | $24.25 | 2900 |
| 2024-11-29 | -30.30 | $24.00 | 1447 |
| 2024-11-27 | -5.38 | $24.08 | 4800 |
| 2024-11-26 | -4.62 | $23.84 | 6234 |
| 2024-11-25 | -3.76 | $23.85 | 4300 |
| 2024-11-22 | -9.77 | $23.77 | 1900 |
| 2024-11-21 | -0.75 | $23.89 | 5300 |
| 2024-11-20 | -17.29 | $23.67 | 8500 |
| 2024-11-19 | -1.50 | $23.88 | 7522 |
| 2024-11-18 | -30.83 | $23.49 | 6200 |
| 2024-11-15 | -18.80 | $23.65 | 905 |
| 2024-11-14 | -12.78 | $23.73 | 2000 |
| 2024-11-13 | -10.53 | $23.76 | 12725 |
| 2024-11-12 | 0.00 | $23.46 | 1816 |
| 2024-11-11 | -5.95 | $23.36 | 1100 |
| 2024-11-08 | -15.85 | $23.26 | 2502 |
| 2024-11-07 | 0.00 | $23.39 | 4907 |
| 2024-11-06 | -41.18 | $22.97 | 15809 |
| 2024-11-05 | -16.28 | $22.93 | 1707 |
| 2024-11-04 | -2.33 | $22.99 | 1300 |
| 2024-11-01 | 0.00 | $23.00 | 6400 |
| 2024-10-31 | -21.43 | $22.90 | 2834 |
| 2024-10-30 | -23.81 | $22.89 | 5731 |
| 2024-10-29 | -40.91 | $22.81 | 10927 |
| 2024-10-28 | -27.27 | $22.87 | 15700 |
| 2024-10-25 | -15.91 | $22.92 | 1500 |
| 2024-10-24 | -33.90 | $22.94 | 1500 |
| 2024-10-23 | -81.36 | $22.66 | 2932 |
| 2024-10-22 | -64.41 | $22.76 | 3229 |
| 2024-10-21 | -77.97 | $22.68 | 6000 |
| 2024-10-18 | -45.76 | $22.87 | 3538 |
| 2024-10-17 | -40.68 | $22.90 | 5645 |
| 2024-10-16 | -37.29 | $22.92 | 6137 |
| 2024-10-15 | -66.10 | $22.75 | 3600 |
| 2024-10-14 | -66.10 | $22.75 | 1723 |
| 2024-10-11 | -49.15 | $22.85 | 1910 |
| 2024-10-10 | -59.32 | $22.79 | 1007 |
| 2024-10-09 | -67.80 | $22.74 | 7736 |
| 2024-10-08 | -81.36 | $22.66 | 5138 |
| 2024-10-07 | -74.58 | $22.70 | 700 |
| 2024-10-04 | -47.46 | $22.86 | 607 |
| 2024-10-03 | -77.97 | $22.68 | 4500 |
| 2024-10-02 | -57.63 | $22.80 | 4320 |
| 2024-10-01 | -50.85 | $22.84 | 4100 |
| 2024-09-30 | -66.10 | $22.75 | 9746 |
| 2024-09-27 | -44.16 | $22.80 | 6600 |
| 2024-09-26 | -18.18 | $23.00 | 4628 |
| 2024-09-25 | -20.25 | $23.00 | 4700 |
| 2024-09-24 | -37.65 | $22.90 | 6408 |
| 2024-09-23 | -39.77 | $22.90 | 3510 |
| 2024-09-20 | -31.82 | $22.97 | 5100 |
| 2024-09-19 | -42.05 | $22.88 | 6920 |
| 2024-09-18 | -51.14 | $22.80 | 7207 |
| 2024-09-17 | -56.82 | $22.75 | 3935 |
| 2024-09-16 | -43.18 | $22.87 | 4900 |
| 2024-09-13 | -62.50 | $22.70 | 7000 |
| 2024-09-12 | -50.44 | $22.93 | 3734 |
| 2024-09-11 | -49.56 | $22.94 | 500 |
| 2024-09-10 | -49.56 | $22.94 | 1116 |
| 2024-09-09 | -64.60 | $22.77 | 644 |
| 2024-09-06 | -83.19 | $22.56 | 2300 |
| 2024-09-05 | -63.72 | $22.78 | 4900 |
| 2024-09-04 | -69.03 | $22.72 | 3300 |
| 2024-09-03 | -75.22 | $22.65 | 2812 |
| 2024-08-30 | -83.19 | $22.56 | 6510 |
| 2024-08-29 | -44.04 | $23.02 | 4800 |
| 2024-08-28 | -56.91 | $22.80 | 11300 |
| 2024-08-27 | -40.65 | $23.00 | 1900 |
| 2024-08-26 | -20.33 | $23.25 | 2500 |
| 2024-08-23 | -45.86 | $22.89 | 2200 |
| 2024-08-22 | -57.89 | $22.73 | 2300 |
| 2024-08-21 | -60.15 | $22.70 | 10210 |
| 2024-08-20 | -42.11 | $22.94 | 5832 |
| 2024-08-19 | -56.39 | $22.75 | 12237 |
| 2024-08-16 | -51.88 | $22.81 | 4300 |
| 2024-08-15 | -45.11 | $22.90 | 11700 |
| 2024-08-14 | -36.15 | $23.00 | 15300 |
| 2024-08-13 | -37.69 | $22.98 | 7100 |
| 2024-08-12 | -51.54 | $22.80 | 3300 |
| 2024-08-09 | -33.85 | $23.03 | 2100 |
| 2024-08-08 | -34.62 | $23.02 | 4240 |
| 2024-08-07 | -38.46 | $22.97 | 7900 |
| 2024-08-06 | -16.08 | $23.24 | 2938 |
| 2024-08-05 | -51.49 | $22.69 | 1200 |
| 2024-08-02 | -53.19 | $22.70 | 3900 |
| 2024-08-01 | -84.25 | $22.27 | 1403 |
| 2024-07-31 | -23.08 | $23.24 | 3525 |
| 2024-07-30 | -38.46 | $23.00 | 5000 |
| 2024-07-29 | -42.31 | $22.94 | 6900 |
| 2024-07-26 | -40.38 | $22.97 | 2200 |
| 2024-07-25 | -62.18 | $22.63 | 4800 |
| 2024-07-24 | -88.46 | $22.22 | 13633 |
| 2024-07-23 | -37.82 | $23.01 | 7542 |
| 2024-07-22 | -20.51 | $23.28 | 2500 |
| 2024-07-19 | -25.64 | $23.20 | 506 |
| 2024-07-18 | -25.64 | $23.20 | 1007 |
| 2024-07-17 | -25.64 | $23.20 | 2409 |
| 2024-07-16 | -40.56 | $23.11 | 8109 |
| 2024-07-15 | -50.00 | $22.94 | 2300 |
| 2024-07-12 | -65.56 | $22.66 | 6300 |
| 2024-07-11 | -87.85 | $22.25 | 3003 |
| 2024-07-10 | -81.22 | $22.37 | 9220 |
| 2024-07-09 | -37.63 | $23.11 | 1729 |
| 2024-07-08 | -30.41 | $23.25 | 4400 |
| 2024-07-05 | -17.53 | $23.50 | 743 |
| 2024-07-03 | -22.16 | $23.41 | 6917 |
| 2024-07-02 | -30.48 | $23.20 | 2544 |
| 2024-07-01 | -38.99 | $22.99 | 1847 |
| 2024-06-28 | -32.57 | $23.13 | 700 |
| 2024-06-27 | -22.48 | $23.35 | 9343 |
| 2024-06-26 | -29.36 | $23.20 | 4430 |
| 2024-06-25 | -29.36 | $23.20 | 2828 |
| 2024-06-24 | -46.33 | $22.83 | 900 |
| 2024-06-21 | -26.15 | $23.27 | 2442 |
| 2024-06-20 | -35.78 | $23.06 | 2900 |
| 2024-06-18 | -56.42 | $22.61 | 3300 |
| 2024-06-17 | -56.88 | $22.60 | 5100 |
| 2024-06-14 | -45.16 | $22.51 | 4400 |
| 2024-06-13 | -38.46 | $22.78 | 538 |
| 2024-06-12 | -69.59 | $22.25 | 6200 |
| 2024-06-11 | -64.43 | $22.35 | 1240 |
| 2024-06-10 | -68.16 | $22.30 | 1100 |
| 2024-06-07 | -76.12 | $22.14 | 1500 |
| 2024-06-06 | -76.12 | $22.14 | 1100 |
| 2024-06-05 | -77.61 | $22.11 | 2447 |
| 2024-06-04 | -96.02 | $21.74 | 2320 |
| 2024-06-03 | -85.07 | $21.96 | 2500 |
| 2024-05-31 | -100.00 | $22.01 | 2600 |
| 2024-05-30 | -79.63 | $22.38 | 3600 |
| 2024-05-29 | -84.57 | $22.30 | 1126 |
| 2024-05-28 | -85.00 | $22.31 | 8300 |
| 2024-05-24 | -84.38 | $22.32 | 1200 |
| 2024-05-23 | -92.50 | $22.19 | 948 |
| 2024-05-22 | -91.28 | $22.10 | 4100 |
| 2024-05-21 | -87.79 | $22.16 | 7045 |
| 2024-05-20 | -76.16 | $22.36 | 4700 |
| 2024-05-17 | -45.08 | $22.80 | 4600 |
| 2024-05-16 | -44.04 | $22.82 | 7000 |
| 2024-05-15 | -20.73 | $23.27 | 3216 |
| 2024-05-14 | -21.15 | $23.38 | 3218 |
| 2024-05-13 | -17.79 | $23.45 | 4034 |
| 2024-05-10 | -20.19 | $23.40 | 941 |
| 2024-05-09 | -41.83 | $22.95 | 3000 |
| 2024-05-08 | -51.44 | $22.75 | 5600 |
| 2024-05-07 | -53.33 | $22.72 | 6100 |
| 2024-05-06 | -40.28 | $23.00 | 2900 |
| 2024-05-03 | -62.62 | $22.54 | 1600 |
| 2024-05-02 | -50.93 | $22.79 | — |
| 2024-05-01 | -58.98 | $22.79 | 2400 |
| 2024-04-30 | -83.20 | $22.17 | 2241 |
| 2024-04-29 | -76.95 | $22.33 | 1447 |
| 2024-04-26 | -81.64 | $22.21 | 5900 |
| 2024-04-25 | -71.88 | $22.46 | 1100 |
| 2024-04-24 | -89.45 | $22.01 | 5600 |
| 2024-04-23 | -81.25 | $22.22 | 4906 |
| 2024-04-22 | -59.77 | $22.77 | 5401 |
| 2024-04-19 | -69.29 | $22.54 | — |
| 2024-04-18 | -69.29 | $22.54 | 7701 |
| 2024-04-17 | -80.21 | $22.78 | 2816 |
| 2024-04-16 | -94.61 | $22.65 | 2921 |
| 2024-04-15 | -97.21 | $22.70 | 4030 |
| 2024-04-12 | -79.51 | $23.17 | 741 |
| 2024-04-11 | -73.17 | $23.30 | 600 |
| 2024-04-10 | -75.61 | $23.25 | 13700 |
| 2024-04-09 | -57.56 | $23.62 | 2831 |
| 2024-04-08 | -42.22 | $23.66 | 6129 |
| 2024-04-05 | -51.11 | $23.42 | 1019 |
| 2024-04-04 | -45.19 | $23.58 | 8600 |
| 2024-04-03 | -50.74 | $23.43 | 4909 |
| 2024-04-02 | -51.48 | $23.41 | 6200 |
| 2024-04-01 | -46.91 | $23.51 | 3634 |
| 2024-03-28 | -40.00 | $23.70 | 13246 |
| 2024-03-27 | -47.27 | $23.50 | 8438 |
| 2024-03-26 | -41.45 | $23.66 | 20010 |
| 2024-03-25 | -44.73 | $23.57 | 3900 |
| 2024-03-22 | -39.64 | $23.71 | 5300 |
| 2024-03-21 | -28.73 | $24.01 | 11708 |
| 2024-03-20 | -24.32 | $24.09 | 15000 |
| 2024-03-19 | -15.67 | $24.33 | 15716 |
| 2024-03-18 | -16.94 | $24.28 | 138500 |
| 2024-03-15 | -3.48 | $24.69 | 83600 |
| 2024-03-14 | 0.00 | $24.43 | 115943 |
| 2024-03-13 | -3.52 | $24.24 | 112300 |
| 2024-03-12 | -1.35 | $23.69 | 42716 |
| 2024-03-11 | -8.02 | $22.99 | 95400 |
| 2024-03-08 | -35.16 | $22.33 | 7521 |
| 2024-03-07 | -35.94 | $22.32 | 5000 |
| 2024-03-06 | -32.81 | $22.36 | 8311 |
| 2024-03-05 | -33.59 | $22.35 | 3601 |
| 2024-03-04 | -28.13 | $22.42 | 3800 |
| 2024-03-01 | -14.06 | $22.60 | 4827 |
| 2024-02-29 | -25.58 | $22.45 | 6620 |
| 2024-02-28 | -16.28 | $22.57 | 19608 |
| 2024-02-27 | -23.36 | $22.31 | 7400 |
| 2024-02-26 | -28.97 | $22.25 | 5406 |
| 2024-02-23 | -22.10 | $22.16 | 2806 |
| 2024-02-22 | -19.89 | $22.20 | 2900 |
| 2024-02-21 | -50.41 | $21.95 | 4713 |
| 2024-02-20 | -49.17 | $21.98 | 1800 |
| 2024-02-16 | -60.33 | $21.71 | 4214 |
| 2024-02-15 | -52.48 | $21.90 | 4816 |
| 2024-02-14 | -55.79 | $21.82 | 5600 |
| 2024-02-13 | -62.40 | $21.66 | 3903 |
| 2024-02-12 | -50.41 | $21.95 | 3408 |
| 2024-02-09 | -52.89 | $21.89 | 3000 |
| 2024-02-08 | -56.61 | $21.80 | 6200 |
| 2024-02-07 | -53.31 | $21.88 | 5200 |
| 2024-02-06 | -55.37 | $21.83 | 5232 |
| 2024-02-05 | -50.83 | $21.94 | 6100 |
| 2024-02-02 | -48.35 | $22.00 | 5502 |
| 2024-02-01 | -39.26 | $22.22 | 10612 |
| 2024-01-31 | -63.64 | $21.63 | 11200 |
| 2024-01-30 | -50.41 | $21.95 | 3313 |
| 2024-01-29 | -53.31 | $21.88 | 3400 |
| 2024-01-26 | -58.26 | $21.76 | 35135 |
| 2024-01-25 | -83.33 | $22.22 | 11849 |
| 2024-01-24 | -49.52 | $22.65 | 40700 |
| 2024-01-23 | -30.63 | $22.89 | 1800 |
| 2024-01-22 | -30.97 | $22.90 | 5236 |
| 2024-01-19 | -39.82 | $22.80 | 9500 |
| 2024-01-18 | -30.40 | $22.87 | 1447 |
| 2024-01-17 | -44.44 | $22.80 | 2800 |
| 2024-01-16 | -57.06 | $22.70 | 3019 |
| 2024-01-12 | -41.52 | $22.92 | 3812 |
| 2024-01-11 | -37.69 | $22.88 | 3100 |
| 2024-01-10 | -49.00 | $22.65 | 3424 |
| 2024-01-09 | -37.50 | $22.88 | 1619 |
| 2024-01-08 | -34.50 | $22.94 | 5148 |
| 2024-01-05 | -44.12 | $22.73 | 500 |
| 2024-01-04 | -34.64 | $22.66 | 1341 |
| 2024-01-03 | -28.19 | $22.79 | 5300 |
| 2024-01-02 | -29.53 | $22.75 | 1032 |
| 2023-12-29 | -28.52 | $22.78 | 4835 |
| 2023-12-28 | -29.87 | $22.71 | 4000 |
| 2023-12-27 | -25.65 | $22.84 | 2100 |
| 2023-12-26 | -22.01 | $22.95 | 8530 |
| 2023-12-22 | -19.94 | $23.00 | 800 |
| 2023-12-21 | -12.32 | $23.20 | 13700 |
| 2023-12-20 | -19.48 | $22.95 | 3306 |
| 2023-12-19 | -15.19 | $23.10 | 7112 |
| 2023-12-18 | -10.74 | $23.24 | 6000 |
| 2023-12-15 | -5.51 | $23.43 | 6513 |
| 2023-12-14 | 0.00 | $23.18 | 15100 |
| 2023-12-13 | -8.02 | $22.18 | 5100 |
| 2023-12-12 | -21.52 | $21.86 | 7600 |
| 2023-12-11 | -24.05 | $21.80 | 3400 |
| 2023-12-08 | -12.66 | $22.07 | 6142 |
| 2023-12-07 | -8.82 | $21.99 | 17200 |
| 2023-12-06 | -18.91 | $21.45 | 16200 |
| 2023-12-05 | -31.82 | $21.02 | 7132 |
| 2023-12-04 | -47.26 | $20.88 | 3200 |
| 2023-12-01 | -50.25 | $20.82 | 1400 |
| 2023-11-30 | -46.27 | $20.90 | 9000 |
| 2023-11-29 | -33.83 | $21.15 | 5709 |
| 2023-11-28 | -49.76 | $20.80 | 7800 |
| 2023-11-27 | -43.96 | $20.92 | 3606 |
| 2023-11-24 | -69.08 | $20.40 | 1808 |
| 2023-11-22 | -64.73 | $20.49 | 2403 |
| 2023-11-21 | -73.43 | $20.31 | 4633 |
| 2023-11-20 | -70.05 | $20.38 | 12812 |
| 2023-11-17 | -60.39 | $20.58 | 7332 |
| 2023-11-16 | -44.44 | $20.91 | 3125 |
| 2023-11-15 | -38.65 | $21.03 | 4217 |
| 2023-11-14 | -51.21 | $20.77 | 705 |
| 2023-11-13 | -65.40 | $20.45 | 7600 |
| 2023-11-10 | -44.08 | $20.90 | 5701 |
| 2023-11-09 | -32.53 | $21.02 | 6700 |
| 2023-11-08 | -23.57 | $21.17 | 8119 |
| 2023-11-07 | -26.15 | $21.09 | 11400 |
| 2023-11-06 | -22.26 | $21.20 | 5029 |
| 2023-11-03 | -4.21 | $21.00 | 4500 |
| 2023-11-02 | -6.67 | $20.90 | 4100 |
| 2023-11-01 | -19.69 | $20.55 | 11900 |
| 2023-10-31 | -11.42 | $20.76 | 8715 |
| 2023-10-30 | -38.58 | $20.07 | 8522 |
| 2023-10-27 | -37.01 | $20.11 | 5315 |
| 2023-10-26 | -25.20 | $20.41 | 5500 |
| 2023-10-25 | -18.50 | $20.58 | 28100 |
| 2023-10-24 | -16.54 | $20.63 | 14518 |
| 2023-10-23 | -25.20 | $20.35 | 1800 |
| 2023-10-20 | -19.11 | $20.50 | 1219 |
| 2023-10-19 | -14.63 | $20.61 | 17200 |
| 2023-10-18 | -14.07 | $20.22 | 8400 |
| 2023-10-17 | 0.00 | $20.36 | 5300 |
| 2023-10-16 | -31.63 | $19.85 | 3200 |
| 2023-10-13 | -41.92 | $19.66 | 3738 |
| 2023-10-12 | -61.62 | $19.27 | 3622 |
| 2023-10-11 | -69.71 | $19.14 | 4110 |
| 2023-10-10 | -73.08 | $19.07 | 1200 |
| 2023-10-09 | -75.96 | $19.01 | 3401 |
| 2023-10-06 | -75.98 | $19.12 | 1500 |
| 2023-10-05 | -68.90 | $19.30 | 3508 |
| 2023-10-04 | -95.07 | $18.93 | 2600 |
| 2023-10-03 | -95.89 | $18.99 | 3600 |
| 2023-10-02 | -72.43 | $19.62 | 1420 |
| 2023-09-29 | -89.11 | $19.30 | 3200 |
| 2023-09-28 | -95.16 | $19.15 | 900 |
| 2023-09-27 | -85.99 | $19.39 | 6900 |
| 2023-09-26 | -77.43 | $19.61 | 3133 |
| 2023-09-25 | -80.92 | $19.53 | 1100 |
| 2023-09-22 | -77.86 | $19.61 | 3700 |
| 2023-09-21 | -69.85 | $19.82 | 1900 |
| 2023-09-20 | -62.98 | $20.00 | 5900 |
| 2023-09-19 | -53.05 | $20.26 | 2500 |
| 2023-09-18 | -72.90 | $19.74 | 8720 |
| 2023-09-15 | -100.00 | $20.11 | 8236 |
| 2023-09-14 | -84.42 | $20.35 | 3844 |
| 2023-09-13 | -81.94 | $20.47 | 4935 |
| 2023-09-12 | -93.75 | $20.30 | 5536 |
| 2023-09-11 | -87.07 | $20.40 | 7206 |
| 2023-09-08 | -81.03 | $20.74 | 800 |
| 2023-09-07 | -84.48 | $20.70 | 3900 |
| 2023-09-06 | -81.37 | $21.09 | 1625 |
| 2023-09-05 | -80.73 | $21.12 | 1400 |
| 2023-09-01 | -76.15 | $21.17 | 7923 |
| 2023-08-31 | -90.00 | $21.10 | 2600 |
| 2023-08-30 | -42.55 | $21.60 | 5001 |
| 2023-08-29 | -47.87 | $21.55 | 3105 |
| 2023-08-28 | -52.13 | $21.51 | 3000 |
| 2023-08-25 | -53.19 | $21.50 | 840 |
| 2023-08-24 | -61.70 | $21.42 | 7218 |
| 2023-08-23 | -57.45 | $21.46 | 7400 |
| 2023-08-22 | -75.53 | $21.29 | 4000 |
| 2023-08-21 | -74.47 | $21.30 | 3700 |
| 2023-08-18 | -88.64 | $21.22 | 9100 |
| 2023-08-17 | -64.44 | $21.47 | 3900 |
| 2023-08-16 | -96.47 | $21.23 | 8239 |
| 2023-08-15 | -82.83 | $21.23 | 5910 |
| 2023-08-14 | -72.12 | $21.35 | 4100 |
| 2023-08-11 | -56.83 | $21.60 | 1102 |
| 2023-08-10 | -71.35 | $21.55 | 3215 |
| 2023-08-09 | -82.29 | $21.34 | 2900 |
| 2023-08-08 | -53.65 | $21.89 | 6919 |
| 2023-08-07 | -68.92 | $21.39 | 547 |
| 2023-08-04 | -61.71 | $21.55 | 1918 |
| 2023-08-03 | -70.40 | $21.35 | 727 |
| 2023-08-02 | -65.45 | $21.31 | 1000 |
| 2023-08-01 | -57.72 | $21.50 | 5119 |
| 2023-07-31 | -62.60 | $21.38 | 3800 |
| 2023-07-28 | -58.94 | $21.47 | 1315 |
| 2023-07-27 | -61.04 | $21.40 | 5300 |
| 2023-07-26 | -47.79 | $21.73 | 4222 |
| 2023-07-25 | -50.36 | $21.51 | 5700 |
| 2023-07-24 | -50.36 | $21.51 | 5329 |
| 2023-07-21 | -45.36 | $21.65 | 2640 |
| 2023-07-20 | -47.86 | $21.58 | 7442 |
| 2023-07-19 | -45.71 | $21.64 | 4638 |
| 2023-07-18 | -55.71 | $21.36 | 11320 |
| 2023-07-17 | -55.36 | $21.37 | 4707 |
| 2023-07-14 | -39.64 | $21.81 | 12500 |
| 2023-07-13 | -0.98 | $21.97 | 2424 |
| 2023-07-12 | -17.32 | $21.19 | 5900 |
| 2023-07-11 | -10.00 | $21.00 | 6400 |
| 2023-07-10 | -20.56 | $20.81 | 408 |
| 2023-07-07 | -26.67 | $20.70 | 3644 |
| 2023-07-06 | -26.11 | $20.71 | 7910 |
| 2023-07-05 | -13.58 | $20.85 | 3604 |
| 2023-07-03 | -11.57 | $20.87 | 11700 |
| 2023-06-30 | -12.27 | $20.84 | 9200 |
| 2023-06-29 | -13.52 | $20.80 | 8400 |
| 2023-06-28 | -18.47 | $20.65 | 1200 |
| 2023-06-27 | -21.95 | $20.55 | 15015 |
| 2023-06-26 | -21.14 | $20.55 | 6520 |
| 2023-06-23 | -30.52 | $20.24 | 5205 |
| 2023-06-22 | -29.49 | $20.26 | 8322 |
| 2023-06-21 | -17.31 | $20.64 | 18000 |
| 2023-06-20 | -6.64 | $20.80 | 9810 |
| 2023-06-16 | -7.96 | $20.74 | 7400 |
| 2023-06-15 | -3.73 | $20.61 | 7300 |
| 2023-06-14 | -7.01 | $20.45 | 16417 |
| 2023-06-13 | -4.36 | $19.99 | 6400 |
| 2023-06-12 | -10.30 | $19.66 | 6014 |
| 2023-06-09 | -3.44 | $19.79 | 8100 |
| 2023-06-08 | -8.26 | $19.63 | 400 |
| 2023-06-07 | -4.59 | $19.75 | 4100 |
| 2023-06-06 | -9.48 | $19.59 | 11700 |
| 2023-06-05 | -20.21 | $18.92 | 1900 |
| 2023-06-02 | -20.63 | $18.84 | 2300 |
| 2023-06-01 | -17.81 | $18.93 | 4500 |
| 2023-05-31 | -16.56 | $18.97 | 9908 |
| 2023-05-30 | -3.13 | $19.40 | 8136 |
| 2023-05-26 | -17.36 | $18.68 | 13416 |
| 2023-05-25 | -30.56 | $18.30 | 10722 |
| 2023-05-24 | -15.63 | $18.73 | 6412 |
| 2023-05-23 | 0.00 | $19.06 | 4600 |
| 2023-05-22 | -5.91 | $18.37 | 3900 |
| 2023-05-19 | -10.40 | $17.85 | 4133 |
| 2023-05-18 | -13.53 | $17.77 | 29400 |
| 2023-05-17 | -43.53 | $17.26 | 7900 |
| 2023-05-16 | -24.71 | $17.58 | 9000 |
| 2023-05-15 | -16.47 | $17.72 | 1629 |
| 2023-05-12 | -51.76 | $17.12 | 2300 |
| 2023-05-11 | -64.71 | $16.90 | 3200 |
| 2023-05-10 | -52.35 | $17.11 | 1200 |
| 2023-05-09 | -47.80 | $17.25 | 9100 |
| 2023-05-08 | -19.23 | $17.98 | 7700 |
| 2023-05-05 | -57.21 | $17.19 | 3645 |
| 2023-05-04 | -100.00 | $16.38 | 6400 |
| 2023-05-03 | -59.43 | $17.41 | 10005 |
| 2023-05-02 | -97.22 | $16.75 | 5100 |
| 2023-05-01 | -68.97 | $17.50 | 4900 |
| 2023-04-28 | -89.66 | $17.20 | 4600 |
| 2023-04-27 | -78.23 | $17.35 | 1616 |
| 2023-04-26 | -80.00 | $17.30 | 3000 |
| 2023-04-25 | -74.44 | $17.16 | 3329 |
| 2023-04-24 | -59.62 | $17.26 | 2243 |
| 2023-04-21 | -54.67 | $17.27 | 5710 |
| 2023-04-20 | -54.67 | $17.27 | 4932 |
| 2023-04-19 | -44.44 | $17.50 | 10100 |
| 2023-04-18 | -50.67 | $17.36 | 6400 |
| 2023-04-17 | -31.37 | $17.70 | 4500 |
| 2023-04-14 | -55.34 | $17.05 | 11610 |
| 2023-04-13 | -22.90 | $17.90 | 1533 |
| 2023-04-12 | -45.62 | $17.93 | 9931 |
| 2023-04-11 | -54.11 | $17.61 | 8900 |
| 2023-04-10 | -41.11 | $18.10 | 4800 |
| 2023-04-06 | -38.85 | $18.32 | 11000 |
| 2023-04-05 | -52.49 | $18.07 | 3332 |
| 2023-04-04 | -52.71 | $18.06 | 5500 |
| 2023-04-03 | -63.12 | $17.58 | 1533 |
| 2023-03-31 | -57.92 | $17.82 | 13700 |
| 2023-03-30 | -63.34 | $17.57 | 7600 |
| 2023-03-29 | -72.02 | $17.17 | 3000 |
| 2023-03-28 | -75.92 | $16.99 | 8200 |
| 2023-03-27 | -70.93 | $17.22 | 9703 |
| 2023-03-24 | -91.11 | $16.29 | 2700 |
| 2023-03-23 | -90.18 | $16.36 | 19600 |
| 2023-03-22 | -78.13 | $17.00 | 2000 |
| 2023-03-21 | -81.84 | $16.81 | 22500 |
| 2023-03-20 | -93.55 | $16.21 | 9900 |
| 2023-03-17 | -98.65 | $15.95 | 26400 |
| 2023-03-16 | -77.02 | $17.58 | 23700 |
| 2023-03-15 | -90.21 | $16.96 | 40523 |
| 2023-03-14 | -58.72 | $19.45 | 838 |
| 2023-03-13 | -76.17 | $18.93 | 8211 |
| 2023-03-10 | -82.82 | $19.85 | 4500 |
| 2023-03-09 | -61.35 | $20.20 | 18144 |
| 2023-03-08 | -52.15 | $20.35 | 3612 |
| 2023-03-07 | -63.19 | $20.17 | 2900 |
| 2023-03-06 | -65.03 | $20.14 | 2524 |
| 2023-03-03 | -69.15 | $20.15 | 6602 |
| 2023-03-02 | -87.56 | $19.81 | 11643 |
| 2023-03-01 | -93.75 | $20.15 | 4300 |
| 2023-02-28 | -77.08 | $20.39 | 2711 |
| 2023-02-27 | -74.31 | $20.43 | 4100 |
| 2023-02-24 | -90.28 | $20.20 | 11407 |
| 2023-02-23 | -55.40 | $20.73 | 15400 |
| 2023-02-22 | -61.15 | $20.65 | 6800 |
| 2023-02-21 | -77.70 | $20.42 | 4044 |
| 2023-02-17 | -72.97 | $20.51 | 8713 |
| 2023-02-16 | -46.31 | $20.91 | 4000 |
| 2023-02-15 | -36.91 | $21.05 | 5041 |
| 2023-02-14 | -52.91 | $21.00 | 3506 |
| 2023-02-13 | -50.26 | $21.05 | 13608 |
| 2023-02-10 | -61.38 | $20.84 | 3400 |
| 2023-02-09 | -73.02 | $20.62 | 1539 |
| 2023-02-08 | -55.51 | $20.59 | 1800 |
| 2023-02-07 | -50.72 | $20.59 | 10200 |
| 2023-02-06 | -37.97 | $20.88 | 7234 |
| 2023-02-03 | -26.86 | $21.06 | 22800 |
| 2023-02-02 | -16.34 | $21.33 | 6037 |
| 2023-02-01 | -16.55 | $21.30 | 5200 |
| 2023-01-31 | -17.02 | $21.28 | 3101 |
| 2023-01-30 | -17.74 | $21.20 | 7100 |
| 2023-01-27 | -16.34 | $21.25 | 9313 |
| 2023-01-26 | -14.16 | $21.35 | 2548 |
| 2023-01-25 | -14.60 | $21.33 | 4500 |
| 2023-01-24 | -11.63 | $21.38 | 8800 |
| 2023-01-23 | -10.34 | $21.40 | 11300 |
| 2023-01-20 | -11.03 | $21.36 | 8129 |
| 2023-01-19 | -13.28 | $21.23 | 8027 |
| 2023-01-18 | -8.62 | $21.50 | 4900 |
| 2023-01-17 | -5.56 | $21.30 | 1435 |
| 2023-01-13 | -2.22 | $21.48 | 7900 |
| 2023-01-12 | -10.56 | $21.03 | 10716 |
| 2023-01-11 | -4.76 | $20.20 | 18600 |
| 2023-01-10 | -22.99 | $19.65 | 7548 |
| 2023-01-09 | -34.53 | $19.29 | 6621 |
| 2023-01-06 | -44.62 | $19.03 | 8000 |
| 2023-01-05 | -56.69 | $18.53 | 3000 |
| 2023-01-04 | -65.31 | $18.08 | 9400 |
| 2023-01-03 | -71.03 | $17.77 | 1900 |
| 2022-12-30 | -76.20 | $17.49 | 14000 |
| 2022-12-29 | -72.32 | $17.70 | 12700 |
| 2022-12-28 | -76.75 | $17.46 | 6031 |
| 2022-12-27 | -71.67 | $17.86 | 15200 |
| 2022-12-23 | -78.44 | $17.47 | 19400 |
| 2022-12-22 | -90.03 | $16.80 | 22005 |
| 2022-12-21 | -92.23 | $17.07 | 23404 |
| 2022-12-20 | -100.00 | $17.23 | 21513 |
| 2022-12-19 | -100.00 | $17.71 | 31548 |
| 2022-12-16 | -96.24 | $18.50 | 21805 |
| 2022-12-15 | -81.18 | $19.14 | 10928 |
| 2022-12-14 | -80.94 | $19.15 | 3042 |
| 2022-12-13 | -73.88 | $19.45 | 15719 |
| 2022-12-12 | -67.76 | $19.71 | 4407 |
| 2022-12-09 | -73.88 | $19.45 | 27100 |
| 2022-12-08 | -87.31 | $20.87 | 4239 |
| 2022-12-07 | -80.71 | $21.00 | 6211 |
| 2022-12-06 | -64.47 | $21.32 | 2530 |
| 2022-12-05 | -61.24 | $21.31 | 5200 |
| 2022-12-02 | -70.00 | $21.12 | 1400 |
| 2022-12-01 | -62.86 | $21.27 | 9317 |
| 2022-11-30 | -51.90 | $21.50 | 3833 |
| 2022-11-29 | -23.69 | $22.00 | 6200 |
| 2022-11-28 | -21.29 | $22.06 | 2400 |
| 2022-11-25 | -18.07 | $22.14 | 3026 |
| 2022-11-23 | -20.40 | $22.08 | 3535 |
| 2022-11-22 | -11.81 | $22.29 | 12100 |
| 2022-11-21 | -5.33 | $22.42 | 1426 |
| 2022-11-18 | -14.83 | $22.08 | 14600 |
| 2022-11-17 | 0.00 | $22.40 | 3300 |
| 2022-11-16 | 0.00 | $22.31 | 1800 |
| 2022-11-15 | 0.00 | $22.27 | 1800 |
| 2022-11-14 | -4.36 | $22.00 | 3200 |
| 2022-11-11 | 0.00 | $21.67 | 2419 |
| 2022-11-10 | -10.21 | $21.26 | 3833 |
| 2022-11-09 | -3.81 | $21.17 | 9401 |
| 2022-11-08 | -13.51 | $20.75 | 1817 |
| 2022-11-07 | -10.81 | $20.80 | 3507 |
| 2022-11-04 | -27.57 | $20.49 | 2633 |
| 2022-11-03 | -22.87 | $20.60 | 2300 |
| 2022-11-02 | -25.76 | $20.85 | 2038 |
| 2022-11-01 | -38.86 | $20.55 | 3500 |
| 2022-10-31 | -19.65 | $20.99 | 3100 |
| 2022-10-28 | -41.05 | $20.50 | 3700 |
| 2022-10-27 | -57.64 | $20.12 | 7700 |
| 2022-10-26 | -41.05 | $20.50 | 5311 |
| 2022-10-25 | -41.48 | $20.49 | 14003 |
| 2022-10-24 | -93.45 | $19.30 | 9923 |
| 2022-10-21 | -99.56 | $19.20 | 10942 |
| 2022-10-20 | -70.22 | $20.00 | 3008 |
| 2022-10-19 | -60.13 | $20.41 | 1239 |
| 2022-10-18 | -67.65 | $20.18 | 3600 |
| 2022-10-17 | -66.67 | $20.28 | 5001 |
| 2022-10-14 | -62.42 | $20.43 | 500 |
| 2022-10-13 | -72.42 | $20.10 | 6900 |
| 2022-10-12 | -58.93 | $20.73 | 4200 |
| 2022-10-11 | -80.69 | $19.92 | 6309 |
| 2022-10-10 | -78.57 | $20.00 | 16200 |
| 2022-10-07 | -51.32 | $21.03 | 1627 |
| 2022-10-06 | -40.48 | $21.44 | 1200 |
| 2022-10-05 | -46.83 | $21.20 | 3045 |
| 2022-10-04 | -59.26 | $20.73 | 10719 |
| 2022-10-03 | -72.49 | $20.23 | 3700 |
| 2022-09-30 | -75.13 | $20.13 | 3639 |
| 2022-09-29 | -85.19 | $19.75 | 5200 |
| 2022-09-28 | -65.89 | $20.50 | 2500 |
| 2022-09-27 | -82.24 | $19.95 | 19143 |
| 2022-09-26 | -94.49 | $19.72 | 17600 |
| 2022-09-23 | -99.14 | $21.19 | 9948 |
| 2022-09-22 | -82.68 | $22.01 | 6836 |
| 2022-09-21 | -69.27 | $22.25 | 7505 |
| 2022-09-20 | -69.27 | $22.25 | 4900 |
| 2022-09-19 | -64.80 | $22.33 | 2900 |
| 2022-09-16 | -74.44 | $22.16 | 6100 |
| 2022-09-15 | -68.95 | $22.29 | 3800 |
| 2022-09-14 | -69.47 | $22.28 | 948 |
| 2022-09-13 | -68.21 | $22.32 | 3521 |
| 2022-09-12 | -46.43 | $22.75 | 6939 |
| 2022-09-09 | -45.92 | $22.76 | 10300 |
| 2022-09-08 | -74.02 | $22.23 | 619 |
| 2022-09-07 | -75.29 | $22.33 | 4200 |
| 2022-09-06 | -79.22 | $22.23 | 2843 |
| 2022-09-02 | -82.35 | $22.15 | 15514 |
| 2022-09-01 | -94.86 | $22.22 | 18300 |
| 2022-08-31 | -95.60 | $22.51 | 12920 |
| 2022-08-30 | -73.98 | $23.34 | 2000 |
| 2022-08-29 | -66.67 | $23.43 | 7900 |
| 2022-08-26 | -61.79 | $23.49 | 3917 |
| 2022-08-25 | -69.92 | $23.39 | 5400 |
| 2022-08-24 | -83.74 | $23.22 | 3208 |
| 2022-08-23 | -86.99 | $23.18 | 9035 |
| 2022-08-22 | -62.04 | $23.40 | 3000 |
| 2022-08-19 | -64.23 | $23.37 | 13900 |
| 2022-08-18 | -54.74 | $23.50 | 14000 |
| 2022-08-17 | -74.45 | $23.23 | 21300 |
| 2022-08-16 | -53.28 | $23.52 | 10400 |
| 2022-08-15 | -62.04 | $23.40 | 20900 |
| 2022-08-12 | -48.91 | $23.58 | 7100 |
| 2022-08-11 | -58.39 | $23.45 | 17000 |
| 2022-08-10 | -28.05 | $23.79 | 12240 |
| 2022-08-09 | -39.63 | $23.60 | 12000 |
| 2022-08-08 | -6.71 | $24.14 | 2300 |
| 2022-08-05 | 0.00 | $24.25 | 6800 |
| 2022-08-04 | -6.10 | $24.15 | 3500 |
| 2022-08-03 | -5.19 | $24.07 | 3725 |
| 2022-08-02 | -3.36 | $23.76 | 1831 |
| 2022-08-01 | -2.52 | $23.77 | 5842 |
| 2022-07-29 | 0.00 | $23.75 | 12211 |
| 2022-07-28 | -16.85 | $23.35 | 6800 |
| 2022-07-27 | -20.22 | $23.32 | 7838 |
| 2022-07-26 | -68.54 | $22.89 | 12713 |
| 2022-07-25 | -10.11 | $23.41 | 1412 |
| 2022-07-22 | -13.48 | $23.38 | 2200 |
| 2022-07-21 | -22.47 | $23.30 | 6500 |
| 2022-07-20 | -4.49 | $23.46 | 5029 |
| 2022-07-19 | -11.24 | $23.40 | 4911 |
| 2022-07-18 | -6.82 | $23.43 | 2905 |
| 2022-07-15 | -22.73 | $23.29 | 500 |
| 2022-07-14 | -51.14 | $23.04 | 6000 |
| 2022-07-13 | -1.14 | $23.48 | 800 |
| 2022-07-12 | -28.43 | $23.34 | 2031 |
| 2022-07-11 | -40.18 | $23.28 | 725 |
| 2022-07-08 | -61.59 | $23.24 | 744 |
| 2022-07-07 | -70.12 | $23.10 | 7805 |
| 2022-07-06 | -76.22 | $23.00 | 11916 |
| 2022-07-05 | -76.22 | $23.00 | 5000 |
| 2022-07-01 | -88.41 | $22.80 | 947 |
| 2022-06-30 | -82.93 | $22.89 | 2100 |
| 2022-06-29 | -86.59 | $22.83 | 3336 |
| 2022-06-28 | -79.88 | $22.94 | 2606 |
| 2022-06-27 | -76.65 | $23.00 | 2200 |
| 2022-06-24 | -88.62 | $22.80 | 3548 |
| 2022-06-23 | -100.00 | $22.61 | 2732 |
| 2022-06-22 | -89.31 | $22.88 | 3000 |
| 2022-06-21 | -91.77 | $22.85 | 12010 |
| 2022-06-17 | -83.12 | $23.02 | 524 |
| 2022-06-16 | -79.11 | $23.09 | 4812 |
| 2022-06-15 | -94.34 | $22.85 | 4310 |
| 2022-06-14 | -98.85 | $22.78 | 6600 |
| 2022-06-13 | -100.00 | $23.26 | 2200 |
| 2022-06-10 | -71.30 | $23.73 | 4203 |
| 2022-06-09 | -62.50 | $23.75 | 10600 |
| 2022-06-08 | -25.20 | $24.18 | 2549 |
| 2022-06-07 | -27.56 | $24.15 | 2840 |
| 2022-06-06 | -33.86 | $24.07 | 4700 |
| 2022-06-03 | -27.56 | $24.15 | 2200 |
| 2022-06-02 | -23.62 | $24.20 | 6816 |
| 2022-06-01 | -55.15 | $23.84 | 8600 |
| 2022-05-31 | -63.31 | $23.74 | 5723 |
| 2022-05-27 | -25.90 | $24.26 | 6400 |
| 2022-05-26 | -50.36 | $23.92 | 15124 |
| 2022-05-25 | -62.76 | $23.77 | 20800 |
| 2022-05-24 | -55.41 | $23.89 | 14226 |
| 2022-05-23 | -60.81 | $23.81 | 9724 |
| 2022-05-20 | -36.49 | $24.17 | 6715 |
| 2022-05-19 | -38.60 | $24.28 | 12000 |
| 2022-05-18 | -39.55 | $24.30 | 12437 |
| 2022-05-17 | -50.81 | $24.14 | 11200 |
| 2022-05-16 | -64.71 | $23.89 | 6236 |
| 2022-05-13 | -70.05 | $23.79 | 10700 |
| 2022-05-12 | -89.84 | $23.42 | 7700 |
| 2022-05-11 | -85.56 | $23.50 | 25400 |
| 2022-05-10 | -86.89 | $24.04 | 1900 |
| 2022-05-09 | -95.08 | $23.94 | 6700 |
| 2022-05-06 | -81.97 | $24.10 | 11700 |
| 2022-05-05 | -88.89 | $24.30 | 13500 |
| 2022-05-04 | -62.79 | $24.56 | 5400 |
| 2022-05-03 | -67.44 | $24.52 | 6310 |
| 2022-05-02 | -66.28 | $24.53 | 12500 |
| 2022-04-29 | -95.35 | $24.28 | 9900 |
| 2022-04-28 | -81.67 | $24.61 | 7448 |
| 2022-04-27 | -86.67 | $24.58 | 10821 |
| 2022-04-26 | -68.33 | $24.69 | 3200 |
| 2022-04-25 | -75.00 | $24.65 | 5728 |
| 2022-04-22 | -63.33 | $24.72 | 1900 |
| 2022-04-21 | -21.67 | $24.97 | 16900 |
| 2022-04-20 | -16.67 | $25.00 | 11500 |
| 2022-04-19 | -18.75 | $24.98 | 14700 |
| 2022-04-18 | -22.73 | $24.95 | 5002 |
| 2022-04-14 | -12.20 | $25.00 | 10900 |
| 2022-04-13 | -32.22 | $24.81 | 4148 |
| 2022-04-12 | -29.70 | $24.80 | 6900 |
| 2022-04-11 | -25.93 | $24.75 | 8315 |
| 2022-04-08 | -23.13 | $24.76 | 4800 |
| 2022-04-07 | -20.41 | $24.80 | 6600 |
| 2022-04-06 | -19.05 | $24.82 | 2300 |
| 2022-04-05 | -11.56 | $24.93 | 7900 |
| 2022-04-04 | -3.40 | $25.05 | 4521 |
| 2022-04-01 | -4.14 | $25.02 | 2000 |
| 2022-03-31 | -4.14 | $25.02 | 9827 |
| 2022-03-30 | 0.00 | $25.00 | 12704 |
| 2022-03-29 | -10.46 | $25.00 | 15229 |
| 2022-03-28 | -16.99 | $24.90 | 3911 |
| 2022-03-25 | -25.16 | $24.79 | 3200 |
| 2022-03-24 | -23.57 | $24.83 | 3335 |
| 2022-03-23 | -15.92 | $24.95 | 12500 |
| 2022-03-22 | -47.13 | $24.46 | 3300 |
| 2022-03-21 | -43.31 | $24.52 | 5125 |
| 2022-03-18 | -48.41 | $24.44 | 6312 |
| 2022-03-17 | -50.96 | $24.40 | 7101 |
| 2022-03-16 | -64.33 | $24.19 | 6842 |
| 2022-03-15 | -92.36 | $23.75 | 14400 |
| 2022-03-14 | -82.80 | $23.90 | 13208 |
| 2022-03-11 | -82.35 | $24.50 | 4730 |
| 2022-03-10 | -78.49 | $24.55 | 29510 |
| 2022-03-09 | -54.74 | $24.78 | 24700 |
| 2022-03-08 | -71.72 | $24.63 | 4600 |
| 2022-03-07 | -73.00 | $24.62 | 6629 |
| 2022-03-04 | -73.45 | $24.65 | 12500 |
| 2022-03-03 | -62.83 | $24.77 | 8600 |
| 2022-03-02 | -31.86 | $25.12 | 8025 |
| 2022-03-01 | -46.09 | $24.97 | 5600 |
| 2022-02-28 | -35.65 | $25.09 | 3700 |
| 2022-02-25 | -47.83 | $24.95 | 5200 |
| 2022-02-24 | -71.30 | $24.68 | 11600 |
| 2022-02-23 | -87.67 | $24.86 | 6300 |
| 2022-02-22 | -98.51 | $24.86 | 6706 |
| 2022-02-18 | -76.19 | $25.05 | 5637 |
| 2022-02-17 | -84.13 | $25.00 | 5900 |
| 2022-02-16 | -80.95 | $25.02 | 7100 |
| 2022-02-15 | -84.62 | $25.00 | 14700 |
| 2022-02-14 | -100.00 | $24.90 | 15300 |
| 2022-02-11 | -90.91 | $25.05 | 23114 |
| 2022-02-10 | -100.00 | $25.00 | 10500 |
| 2022-02-09 | -57.69 | $25.25 | 5918 |
| 2022-02-08 | -51.92 | $25.28 | 4500 |
| 2022-02-07 | -38.46 | $25.35 | 6915 |
| 2022-02-04 | -55.77 | $25.26 | 4500 |
| 2022-02-03 | -67.31 | $25.20 | 8400 |
| 2022-02-02 | -38.46 | $25.35 | 5400 |
| 2022-02-01 | -38.46 | $25.35 | 9423 |
| 2022-01-31 | -28.85 | $25.40 | 30116 |
| 2022-01-28 | -65.22 | $25.25 | 16900 |
| 2022-01-27 | -67.39 | $25.24 | 10631 |
| 2022-01-26 | -12.77 | $25.49 | 19700 |
| 2022-01-25 | -8.00 | $25.51 | 5429 |
| 2022-01-24 | -37.25 | $25.36 | 31031 |
| 2022-01-21 | -9.80 | $25.50 | 17500 |
| 2022-01-20 | -9.80 | $25.50 | 7600 |
| 2022-01-19 | -8.62 | $25.50 | 8924 |
| 2022-01-18 | -39.62 | $25.29 | 5900 |
| 2022-01-14 | 0.00 | $25.50 | 5627 |
| 2022-01-13 | 0.00 | $25.44 | 4117 |
| 2022-01-12 | -13.43 | $25.35 | 10028 |
| 2022-01-11 | -19.70 | $25.30 | 2430 |
| 2022-01-10 | -5.97 | $25.39 | 8700 |
| 2022-01-07 | -19.40 | $25.30 | 6500 |
| 2022-01-06 | -47.06 | $25.11 | 6809 |
| 2022-01-05 | -33.82 | $25.20 | 13500 |
| 2022-01-04 | -9.23 | $25.34 | 6400 |
| 2022-01-03 | -6.56 | $25.30 | 8400 |
| 2021-12-31 | -14.06 | $25.25 | 9509 |
| 2021-12-30 | 0.00 | $25.25 | 12900 |
| 2021-12-29 | -15.38 | $25.15 | 7009 |
| 2021-12-28 | -19.75 | $25.09 | 6938 |
| 2021-12-27 | -12.35 | $25.15 | 15100 |
| 2021-12-23 | -14.81 | $25.13 | 12638 |
| 2021-12-22 | -25.93 | $25.04 | 10400 |
| 2021-12-21 | -24.69 | $25.05 | 17700 |
| 2021-12-20 | -20.99 | $25.08 | 18842 |
| 2021-12-17 | 0.00 | $25.20 | 19300 |
| 2021-12-16 | -25.33 | $25.00 | 11300 |
| 2021-12-15 | -42.67 | $24.87 | 17100 |
| 2021-12-14 | -50.67 | $24.81 | 19000 |
| 2021-12-13 | -54.67 | $24.78 | 7521 |
| 2021-12-10 | -54.67 | $24.78 | 11600 |
| 2021-12-09 | -54.67 | $24.78 | 6200 |
| 2021-12-08 | -52.00 | $24.80 | 11900 |
| 2021-12-07 | -48.00 | $24.83 | 13500 |
| 2021-12-06 | -49.33 | $24.82 | 9727 |
| 2021-12-03 | -56.00 | $24.77 | 17448 |
| 2021-12-02 | -62.67 | $24.72 | 32406 |
| 2021-12-01 | -70.67 | $24.66 | 42400 |
| 2021-11-30 | -77.33 | $24.61 | 71345 |
| 2021-11-29 | -20.69 | $25.13 | 41700 |
| 2021-11-26 | -81.48 | $24.95 | 28010 |
| 2021-11-24 | -33.33 | $25.08 | 70800 |
| 2021-11-23 | -33.33 | $25.08 | 49000 |
| 2021-11-22 | -59.26 | $25.01 | 36048 |
| 2021-11-19 | -59.26 | $25.01 | 25249 |
| 2021-11-18 | -45.95 | $25.00 | 38330 |
| 2021-11-17 | -45.24 | $24.98 | 23000 |
| 2021-11-16 | -40.00 | $24.99 | 56500 |
| 2021-11-15 | -34.04 | $25.01 | 20600 |
| 2021-11-12 | -25.53 | $25.05 | 18600 |
| 2021-11-11 | -34.04 | $25.01 | 17500 |
| 2021-11-10 | -36.17 | $25.00 | 28918 |
| 2021-11-09 | -21.28 | $25.07 | 19800 |
| 2021-11-08 | -36.17 | $25.00 | 31200 |
| 2021-11-05 | -18.18 | $25.05 | 37100 |
| 2021-11-04 | -18.18 | $25.05 | 25827 |
| 2021-11-03 | -21.21 | $25.03 | 39004 |
| 2021-11-02 | -10.61 | $25.10 | 53639 |
| 2021-11-01 | -12.12 | $25.09 | 81500 |
| 2021-10-29 | -12.31 | $25.08 | 51917 |
| 2021-10-28 | -11.11 | $24.99 | 14934 |
| 2021-10-27 | -12.96 | $24.98 | 19500 |
| 2021-10-26 | -9.26 | $25.00 | 19000 |
| 2021-10-25 | -18.52 | $24.95 | 13900 |
| 2021-10-22 | -25.93 | $24.91 | 7100 |
| 2021-10-21 | -38.89 | $24.84 | 8400 |
| 2021-10-20 | -61.11 | $24.72 | 15100 |
| 2021-10-19 | -62.96 | $24.71 | 29835 |
| 2021-10-18 | -37.04 | $24.85 | 23537 |
| 2021-10-15 | -2.13 | $24.97 | 18000 |
| 2021-10-14 | -28.89 | $24.83 | 11243 |
| 2021-10-13 | -26.09 | $24.85 | 25347 |
| 2021-10-12 | -32.61 | $24.82 | 15900 |
| 2021-10-11 | -39.13 | $24.79 | 7812 |
| 2021-10-08 | -28.57 | $24.85 | 13800 |
| 2021-10-07 | -19.05 | $24.89 | 6900 |
| 2021-10-06 | -37.21 | $24.82 | 17800 |
| 2021-10-05 | -46.67 | $24.79 | 6431 |
| 2021-10-04 | -32.61 | $24.86 | 9848 |
| 2021-10-01 | -66.67 | $24.75 | 14200 |
| 2021-09-30 | -87.30 | $24.63 | 11800 |
| 2021-09-29 | -83.70 | $24.70 | 16906 |
| 2021-09-28 | -93.18 | $24.65 | 25300 |
| 2021-09-27 | -80.00 | $24.79 | 33200 |
| 2021-09-24 | -77.65 | $24.81 | 13200 |
| 2021-09-23 | -70.59 | $24.87 | 21729 |
| 2021-09-22 | -61.18 | $24.95 | 28428 |
| 2021-09-21 | -78.82 | $24.80 | 20808 |
| 2021-09-20 | -88.24 | $24.72 | 30332 |
| 2021-09-17 | -70.59 | $24.87 | 19500 |
| 2021-09-16 | -65.88 | $24.91 | 20134 |
| 2021-09-15 | -71.76 | $24.86 | 33100 |
| 2021-09-14 | -87.06 | $24.73 | 10500 |
| 2021-09-13 | -85.88 | $24.74 | 41537 |
| 2021-09-10 | -84.72 | $24.86 | 10511 |
| 2021-09-09 | -73.61 | $24.94 | 13323 |
| 2021-09-08 | -72.22 | $24.95 | 43810 |
| 2021-09-07 | -70.83 | $24.96 | 21200 |
| 2021-09-03 | -68.06 | $24.98 | 46248 |
| 2021-09-02 | -44.44 | $25.15 | 76539 |
| 2021-09-01 | -5.56 | $25.43 | 78309 |
| 2021-08-31 | -1.85 | $25.28 | 62100 |
| 2021-08-30 | -25.00 | $25.02 | 90412 |
| 2021-08-27 | -20.00 | $25.03 | 55100 |
| 2021-08-26 | -27.27 | $24.99 | 24100 |
| 2021-08-25 | -22.86 | $25.00 | 20500 |
| 2021-08-24 | -12.50 | $25.01 | 22637 |
| 2021-08-23 | -10.71 | $25.02 | 41741 |
| 2021-08-20 | -11.32 | $24.99 | 26400 |
| 2021-08-19 | -28.30 | $24.90 | 14500 |
| 2021-08-18 | -11.32 | $24.99 | 45100 |
| 2021-08-17 | -2.08 | $24.99 | 45400 |
| 2021-08-16 | 0.00 | $25.00 | 36812 |
| 2021-08-13 | -24.49 | $24.84 | 13845 |
| 2021-08-12 | -26.53 | $24.83 | 16300 |
| 2021-08-11 | -24.49 | $24.84 | 19500 |
| 2021-08-10 | -30.61 | $24.81 | 13321 |
| 2021-08-09 | -14.29 | $24.89 | 32915 |
| 2021-08-06 | -12.24 | $24.90 | 34630 |
| 2021-08-05 | -22.45 | $24.85 | 17800 |
| 2021-08-04 | -22.45 | $24.85 | 29000 |
| 2021-08-03 | -12.24 | $24.90 | 41845 |
| 2021-08-02 | 0.00 | $24.94 | 55300 |
| 2021-07-30 | -2.13 | $24.93 | 40619 |
| 2021-07-29 | 0.00 | $24.84 | 45931 |
| 2021-07-28 | -17.95 | $24.72 | 28918 |
| 2021-07-27 | -38.46 | $24.64 | 37700 |
| 2021-07-26 | -30.77 | $24.67 | 24736 |
| 2021-07-23 | -25.64 | $24.69 | 12235 |
| 2021-07-22 | -30.95 | $24.66 | 19433 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
14.09
2026-07-17
Close Price
$24.44
Vol: 1553Average Directional Index - Detailed Analysis
Minimum
6.02
Average
22.62
Maximum
76.90
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 14.09 | $24.44 | 1553 |
| 2026-07-16 | 13.94 | $24.37 | 2100 |
| 2026-07-15 | 13.95 | $24.31 | 1648 |
| 2026-07-14 | 13.95 | $24.40 | 2300 |
| 2026-07-13 | 13.96 | $24.40 | 3720 |
| 2026-07-10 | 14.18 | $24.35 | 4500 |
| 2026-07-09 | 14.41 | $24.20 | 12200 |
| 2026-07-08 | 14.85 | $24.32 | 8216 |
| 2026-07-07 | 15.32 | $24.35 | 2534 |
| 2026-07-06 | 15.47 | $24.35 | 3600 |
| 2026-07-02 | 15.72 | $24.49 | 6352 |
| 2026-07-01 | 15.64 | $24.22 | 1602 |
| 2026-06-30 | 15.76 | $24.20 | 2400 |
| 2026-06-29 | 16.12 | $24.24 | 3631 |
| 2026-06-26 | 16.50 | $24.23 | 3200 |
| 2026-06-25 | 16.91 | $24.25 | 3600 |
| 2026-06-24 | 17.19 | $24.44 | 4606 |
| 2026-06-23 | 17.30 | $24.24 | 1610 |
| 2026-06-22 | 17.42 | $24.11 | 4200 |
| 2026-06-18 | 17.73 | $24.25 | 4500 |
| 2026-06-17 | 18.06 | $23.74 | 1252 |
| 2026-06-16 | 18.95 | $23.90 | 7700 |
| 2026-06-15 | 19.89 | $23.90 | 4400 |
| 2026-06-12 | 19.64 | $23.50 | 3141 |
| 2026-06-11 | 18.85 | $23.68 | 6500 |
| 2026-06-10 | 18.52 | $23.95 | 2248 |
| 2026-06-09 | 18.42 | $24.07 | 5452 |
| 2026-06-08 | 18.32 | $24.01 | 8609 |
| 2026-06-05 | 18.22 | $24.31 | 1821 |
| 2026-06-04 | 18.10 | $23.57 | 47442 |
| 2026-06-03 | 17.98 | $24.13 | 4147 |
| 2026-06-02 | 18.42 | $24.21 | 700 |
| 2026-06-01 | 19.23 | $23.96 | 11410 |
| 2026-05-29 | 20.20 | $24.22 | 2830 |
| 2026-05-28 | 20.17 | $24.18 | 15600 |
| 2026-05-27 | 20.14 | $24.32 | 4472 |
| 2026-05-26 | 19.78 | $24.35 | 5020 |
| 2026-05-22 | 19.39 | $24.13 | 3544 |
| 2026-05-21 | 19.24 | $24.18 | 3100 |
| 2026-05-20 | 18.79 | $24.14 | 5962 |
| 2026-05-19 | 18.29 | $24.39 | 2600 |
| 2026-05-18 | 17.76 | $24.18 | 2420 |
| 2026-05-15 | 17.52 | $23.98 | 2143 |
| 2026-05-14 | 17.55 | $23.90 | 8300 |
| 2026-05-13 | 17.59 | $24.00 | 306 |
| 2026-05-12 | 17.27 | $23.91 | 6083 |
| 2026-05-11 | 17.00 | $23.90 | 3500 |
| 2026-05-08 | 16.72 | $23.89 | 3179 |
| 2026-05-07 | 16.42 | $23.66 | 4000 |
| 2026-05-06 | 16.13 | $23.72 | 5008 |
| 2026-05-05 | 15.71 | $23.81 | 8115 |
| 2026-05-04 | 15.30 | $23.85 | 5242 |
| 2026-05-01 | 14.83 | $23.90 | 4400 |
| 2026-04-30 | 14.34 | $23.83 | 5300 |
| 2026-04-29 | 13.82 | $23.75 | 1714 |
| 2026-04-28 | 13.48 | $23.42 | 2300 |
| 2026-04-27 | 13.42 | $23.10 | 3300 |
| 2026-04-24 | 13.36 | $23.21 | 7226 |
| 2026-04-23 | 13.29 | $23.49 | 4029 |
| 2026-04-22 | 13.22 | $23.25 | 4400 |
| 2026-04-21 | 13.38 | $22.85 | 744 |
| 2026-04-20 | 13.84 | $22.98 | 6700 |
| 2026-04-17 | 14.31 | $22.98 | 3027 |
| 2026-04-16 | 15.01 | $22.79 | 7100 |
| 2026-04-15 | 15.57 | $22.55 | 7000 |
| 2026-04-14 | 15.95 | $22.33 | 4021 |
| 2026-04-13 | 16.35 | $22.22 | 3700 |
| 2026-04-10 | 16.77 | $22.24 | 2518 |
| 2026-04-09 | 17.30 | $22.65 | 3400 |
| 2026-04-08 | 18.00 | $22.60 | 3939 |
| 2026-04-07 | 18.74 | $22.30 | 3600 |
| 2026-04-06 | 19.28 | $21.84 | 8911 |
| 2026-04-02 | 19.10 | $21.80 | 14434 |
| 2026-04-01 | 19.09 | $22.10 | 9500 |
| 2026-03-31 | 19.19 | $21.85 | 6221 |
| 2026-03-30 | 18.45 | $21.50 | 10364 |
| 2026-03-27 | 17.68 | $21.93 | 12700 |
| 2026-03-26 | 15.66 | $22.65 | 9702 |
| 2026-03-25 | 15.12 | $22.90 | 19100 |
| 2026-03-24 | 14.80 | $22.87 | 23800 |
| 2026-03-23 | 13.47 | $23.05 | 11100 |
| 2026-03-20 | 12.22 | $23.50 | 3700 |
| 2026-03-19 | 11.57 | $23.80 | 5437 |
| 2026-03-18 | 11.40 | $24.25 | 2200 |
| 2026-03-17 | 11.94 | $24.29 | 5322 |
| 2026-03-16 | 12.26 | $24.40 | 5139 |
| 2026-03-13 | 12.59 | $24.31 | 4100 |
| 2026-03-12 | 13.07 | $24.35 | 3300 |
| 2026-03-11 | 13.58 | $24.09 | 2500 |
| 2026-03-10 | 13.50 | $24.12 | 7900 |
| 2026-03-09 | 13.71 | $24.49 | 915 |
| 2026-03-06 | 14.27 | $24.61 | 3721 |
| 2026-03-05 | 14.87 | $24.55 | 1800 |
| 2026-03-04 | 14.97 | $24.33 | 1443 |
| 2026-03-03 | 14.84 | $24.22 | 7500 |
| 2026-03-02 | 13.92 | $24.22 | 7835 |
| 2026-02-27 | 13.49 | $24.60 | 8500 |
| 2026-02-26 | 13.03 | $24.90 | 5800 |
| 2026-02-25 | 12.96 | $24.83 | 2300 |
| 2026-02-24 | 12.47 | $24.75 | 1408 |
| 2026-02-23 | 12.14 | $24.67 | 1411 |
| 2026-02-20 | 11.79 | $24.69 | 2200 |
| 2026-02-19 | 11.64 | $24.61 | 4938 |
| 2026-02-18 | 11.48 | $24.68 | 9646 |
| 2026-02-17 | 11.11 | $24.86 | 15000 |
| 2026-02-13 | 10.44 | $24.75 | 5932 |
| 2026-02-12 | 10.11 | $24.66 | 3900 |
| 2026-02-11 | 9.77 | $24.66 | 5340 |
| 2026-02-10 | 9.60 | $24.56 | 6717 |
| 2026-02-09 | 9.46 | $24.65 | 3500 |
| 2026-02-06 | 9.51 | $24.71 | 2800 |
| 2026-02-05 | 9.56 | $24.60 | 635 |
| 2026-02-04 | 9.77 | $24.53 | 2841 |
| 2026-02-03 | 10.00 | $24.53 | 4100 |
| 2026-02-02 | 10.36 | $24.54 | 2400 |
| 2026-01-30 | 10.51 | $24.40 | 3700 |
| 2026-01-29 | 10.68 | $24.44 | 3503 |
| 2026-01-28 | 10.85 | $24.57 | 3309 |
| 2026-01-27 | 11.12 | $24.53 | 5026 |
| 2026-01-26 | 11.63 | $24.50 | 1649 |
| 2026-01-23 | 12.23 | $24.60 | 6435 |
| 2026-01-22 | 12.43 | $24.67 | 7300 |
| 2026-01-21 | 12.64 | $24.68 | 6300 |
| 2026-01-20 | 13.25 | $24.56 | 5200 |
| 2026-01-16 | 13.51 | $24.31 | 4413 |
| 2026-01-15 | 13.79 | $24.41 | 2747 |
| 2026-01-14 | 14.48 | $24.50 | 6400 |
| 2026-01-13 | 15.01 | $24.44 | 55000 |
| 2026-01-12 | 14.89 | $24.24 | 9900 |
| 2026-01-09 | 14.65 | $24.29 | 23300 |
| 2026-01-08 | 15.01 | $24.20 | 9427 |
| 2026-01-07 | 14.96 | $24.19 | 4813 |
| 2026-01-06 | 14.78 | $24.08 | 3418 |
| 2026-01-05 | 14.90 | $24.01 | 2500 |
| 2026-01-02 | 15.02 | $24.15 | 3624 |
| 2025-12-31 | 15.15 | $24.02 | 9023 |
| 2025-12-30 | 15.56 | $24.08 | 2500 |
| 2025-12-29 | 16.12 | $24.10 | 3400 |
| 2025-12-26 | 16.56 | $23.98 | 838 |
| 2025-12-24 | 17.37 | $23.87 | 401 |
| 2025-12-23 | 17.86 | $23.87 | 1627 |
| 2025-12-22 | 18.39 | $24.00 | 2600 |
| 2025-12-19 | 18.98 | $23.97 | 2438 |
| 2025-12-18 | 19.56 | $23.94 | 10600 |
| 2025-12-17 | 20.16 | $23.93 | 1845 |
| 2025-12-16 | 20.91 | $24.05 | 6905 |
| 2025-12-15 | 21.70 | $24.10 | 7240 |
| 2025-12-12 | 22.74 | $23.86 | 1900 |
| 2025-12-11 | 23.05 | $24.01 | 4700 |
| 2025-12-10 | 23.98 | $23.92 | 3400 |
| 2025-12-09 | 24.44 | $23.98 | 8700 |
| 2025-12-08 | 24.91 | $23.82 | 2725 |
| 2025-12-05 | 25.05 | $23.72 | 3119 |
| 2025-12-04 | 24.86 | $23.75 | 3100 |
| 2025-12-03 | 24.74 | $23.75 | 2919 |
| 2025-12-02 | 24.51 | $23.95 | 4700 |
| 2025-12-01 | 24.28 | $23.90 | 2200 |
| 2025-11-28 | 24.03 | $23.99 | 2500 |
| 2025-11-26 | 24.27 | $23.99 | 17700 |
| 2025-11-25 | 24.49 | $23.94 | 14200 |
| 2025-11-24 | 25.00 | $24.03 | 5136 |
| 2025-11-21 | 25.78 | $24.13 | 15200 |
| 2025-11-20 | 26.60 | $23.70 | 6700 |
| 2025-11-19 | 26.15 | $23.96 | 4721 |
| 2025-11-18 | 25.95 | $23.89 | 2900 |
| 2025-11-17 | 25.22 | $23.85 | 12507 |
| 2025-11-14 | 24.61 | $23.84 | 2000 |
| 2025-11-13 | 24.07 | $23.96 | 3607 |
| 2025-11-12 | 23.67 | $24.18 | 942 |
| 2025-11-11 | 23.51 | $24.20 | 4247 |
| 2025-11-10 | 23.35 | $24.15 | 14015 |
| 2025-11-07 | 23.14 | $24.18 | 2621 |
| 2025-11-06 | 23.59 | $24.16 | 4010 |
| 2025-11-05 | 23.92 | $24.16 | 3200 |
| 2025-11-04 | 24.14 | $24.04 | 1141 |
| 2025-11-03 | 24.04 | $23.95 | 6100 |
| 2025-10-31 | 23.93 | $24.03 | 3802 |
| 2025-10-30 | 23.96 | $23.95 | 1800 |
| 2025-10-29 | 23.69 | $23.81 | 3030 |
| 2025-10-28 | 23.23 | $23.95 | 4600 |
| 2025-10-27 | 22.90 | $23.95 | 3710 |
| 2025-10-24 | 22.52 | $24.06 | 5255 |
| 2025-10-23 | 22.27 | $24.11 | 2700 |
| 2025-10-22 | 22.20 | $23.97 | 9827 |
| 2025-10-21 | 22.13 | $24.08 | 14635 |
| 2025-10-20 | 22.06 | $24.16 | 3500 |
| 2025-10-17 | 23.09 | $23.96 | 4700 |
| 2025-10-16 | 24.18 | $23.95 | 4500 |
| 2025-10-15 | 24.83 | $23.93 | 5500 |
| 2025-10-14 | 25.71 | $24.15 | 5264 |
| 2025-10-13 | 26.06 | $24.06 | 1400 |
| 2025-10-10 | 26.43 | $24.13 | 906 |
| 2025-10-09 | 26.46 | $24.06 | 1404 |
| 2025-10-08 | 26.59 | $24.11 | 3993 |
| 2025-10-07 | 26.67 | $24.12 | 12823 |
| 2025-10-06 | 26.75 | $24.51 | 4900 |
| 2025-10-03 | 26.84 | $24.20 | 1000 |
| 2025-10-02 | 27.26 | $24.71 | 1306 |
| 2025-10-01 | 26.93 | $24.67 | 8489 |
| 2025-09-30 | 26.58 | $24.56 | 3402 |
| 2025-09-29 | 26.35 | $24.23 | 3599 |
| 2025-09-26 | 26.47 | $24.47 | 6500 |
| 2025-09-25 | 26.58 | $24.63 | 7444 |
| 2025-09-24 | 26.26 | $24.85 | 5200 |
| 2025-09-23 | 25.75 | $24.85 | 5334 |
| 2025-09-22 | 25.22 | $24.60 | 5600 |
| 2025-09-19 | 25.11 | $24.59 | 8205 |
| 2025-09-18 | 24.99 | $24.68 | 8243 |
| 2025-09-17 | 23.96 | $24.71 | 5808 |
| 2025-09-16 | 22.87 | $24.36 | 8400 |
| 2025-09-15 | 22.04 | $24.30 | 13500 |
| 2025-09-12 | 21.16 | $23.98 | 2700 |
| 2025-09-11 | 20.96 | $23.94 | 1131 |
| 2025-09-10 | 20.86 | $23.77 | 1832 |
| 2025-09-09 | 21.07 | $23.73 | 4570 |
| 2025-09-08 | 21.28 | $23.80 | 7400 |
| 2025-09-05 | 21.62 | $23.71 | 2921 |
| 2025-09-04 | 22.16 | $23.62 | 3230 |
| 2025-09-03 | 22.87 | $23.54 | 1900 |
| 2025-09-02 | 23.63 | $23.60 | 16800 |
| 2025-08-29 | 24.42 | $23.70 | 6609 |
| 2025-08-28 | 25.26 | $23.93 | 19700 |
| 2025-08-27 | 24.43 | $23.43 | 3600 |
| 2025-08-26 | 24.38 | $23.35 | 3923 |
| 2025-08-25 | 24.44 | $23.15 | 15700 |
| 2025-08-22 | 25.02 | $23.12 | 4206 |
| 2025-08-21 | 25.62 | $23.15 | 5600 |
| 2025-08-20 | 25.80 | $23.15 | 4900 |
| 2025-08-19 | 25.98 | $23.20 | 7300 |
| 2025-08-18 | 25.88 | $22.94 | 3700 |
| 2025-08-15 | 26.38 | $23.03 | 1719 |
| 2025-08-14 | 26.63 | $23.19 | 7200 |
| 2025-08-13 | 26.91 | $23.20 | 4202 |
| 2025-08-12 | 25.89 | $23.28 | 4700 |
| 2025-08-11 | 24.94 | $23.23 | 4700 |
| 2025-08-08 | 24.05 | $23.13 | 2500 |
| 2025-08-07 | 23.20 | $23.02 | 6225 |
| 2025-08-06 | 22.33 | $23.20 | 11446 |
| 2025-08-05 | 21.31 | $23.05 | 15019 |
| 2025-08-04 | 20.23 | $22.54 | 8433 |
| 2025-08-01 | 20.61 | $22.37 | 7100 |
| 2025-07-31 | 21.31 | $22.10 | 15000 |
| 2025-07-30 | 21.80 | $22.00 | 8800 |
| 2025-07-29 | 22.58 | $21.79 | 27800 |
| 2025-07-28 | 23.40 | $22.01 | 9300 |
| 2025-07-25 | 24.05 | $22.00 | 7530 |
| 2025-07-24 | 24.34 | $22.04 | 13300 |
| 2025-07-23 | 24.57 | $22.00 | 26600 |
| 2025-07-22 | 24.82 | $22.04 | 4235 |
| 2025-07-21 | 24.89 | $22.05 | 5700 |
| 2025-07-18 | 24.84 | $22.03 | 3000 |
| 2025-07-17 | 24.98 | $22.02 | 8900 |
| 2025-07-16 | 25.00 | $21.96 | 6948 |
| 2025-07-15 | 25.03 | $21.95 | 15110 |
| 2025-07-14 | 24.83 | $21.93 | 8000 |
| 2025-07-11 | 24.56 | $21.95 | 10100 |
| 2025-07-10 | 24.50 | $21.98 | 24500 |
| 2025-07-09 | 24.32 | $22.01 | 18825 |
| 2025-07-08 | 24.32 | $22.04 | 17400 |
| 2025-07-07 | 24.34 | $22.07 | 7233 |
| 2025-07-03 | 24.40 | $22.10 | 12708 |
| 2025-07-02 | 24.46 | $22.04 | 26723 |
| 2025-07-01 | 24.53 | $22.06 | 40832 |
| 2025-06-30 | 24.81 | $22.05 | 17748 |
| 2025-06-27 | 24.86 | $22.05 | 22800 |
| 2025-06-26 | 24.91 | $22.05 | 8202 |
| 2025-06-25 | 24.56 | $22.00 | 8500 |
| 2025-06-24 | 23.98 | $22.03 | 6500 |
| 2025-06-23 | 23.37 | $22.06 | 4500 |
| 2025-06-20 | 22.75 | $22.05 | 11929 |
| 2025-06-18 | 22.12 | $22.07 | 14200 |
| 2025-06-17 | 21.26 | $22.06 | 9945 |
| 2025-06-16 | 20.43 | $22.14 | 5400 |
| 2025-06-13 | 19.70 | $22.17 | 7013 |
| 2025-06-12 | 18.83 | $22.20 | 9100 |
| 2025-06-11 | 17.97 | $22.31 | 6447 |
| 2025-06-10 | 17.16 | $22.38 | 4039 |
| 2025-06-09 | 16.52 | $22.37 | 6645 |
| 2025-06-06 | 15.84 | $22.40 | 2304 |
| 2025-06-05 | 15.02 | $22.48 | 8200 |
| 2025-06-04 | 14.15 | $22.49 | 4900 |
| 2025-06-03 | 13.23 | $22.65 | 5500 |
| 2025-06-02 | 12.65 | $22.92 | 2904 |
| 2025-05-30 | 12.04 | $22.61 | 21549 |
| 2025-05-29 | 11.40 | $23.16 | 14302 |
| 2025-05-28 | 11.98 | $23.11 | 2100 |
| 2025-05-27 | 12.40 | $23.10 | 4222 |
| 2025-05-23 | 13.04 | $23.21 | 2200 |
| 2025-05-22 | 13.46 | $23.25 | 3000 |
| 2025-05-21 | 13.91 | $23.25 | 4400 |
| 2025-05-20 | 14.29 | $23.25 | 2218 |
| 2025-05-19 | 14.69 | $23.21 | 4000 |
| 2025-05-16 | 15.20 | $23.11 | 300 |
| 2025-05-15 | 16.00 | $23.10 | 1200 |
| 2025-05-14 | 16.83 | $22.97 | 11941 |
| 2025-05-13 | 17.70 | $23.24 | 33125 |
| 2025-05-12 | 18.33 | $23.20 | 1345 |
| 2025-05-09 | 19.14 | $23.18 | 4200 |
| 2025-05-08 | 19.85 | $23.56 | 1904 |
| 2025-05-07 | 19.88 | $23.55 | 6311 |
| 2025-05-06 | 20.02 | $23.50 | 9317 |
| 2025-05-05 | 20.17 | $23.12 | 1349 |
| 2025-05-02 | 21.06 | $23.00 | 2204 |
| 2025-05-01 | 22.06 | $22.80 | 1845 |
| 2025-04-30 | 23.05 | $23.00 | 3000 |
| 2025-04-29 | 24.16 | $22.94 | 3036 |
| 2025-04-28 | 25.06 | $22.94 | 6200 |
| 2025-04-25 | 26.00 | $22.45 | 3400 |
| 2025-04-24 | 26.14 | $22.85 | 1901 |
| 2025-04-23 | 27.02 | $22.90 | 1032 |
| 2025-04-22 | 27.94 | $22.70 | 1610 |
| 2025-04-21 | 28.75 | $22.71 | 1800 |
| 2025-04-17 | 29.60 | $22.85 | 900 |
| 2025-04-16 | 30.20 | $22.45 | 1011 |
| 2025-04-15 | 30.52 | $22.50 | 3317 |
| 2025-04-14 | 30.75 | $22.54 | 6245 |
| 2025-04-11 | 30.85 | $22.14 | 3037 |
| 2025-04-10 | 30.96 | $22.18 | 2518 |
| 2025-04-09 | 29.96 | $22.45 | 1100 |
| 2025-04-08 | 29.13 | $22.50 | 2146 |
| 2025-04-07 | 28.26 | $22.25 | 8700 |
| 2025-04-04 | 26.84 | $22.18 | 10400 |
| 2025-04-03 | 25.80 | $23.02 | 8018 |
| 2025-04-02 | 25.68 | $23.25 | 2200 |
| 2025-04-01 | 26.20 | $23.25 | 7122 |
| 2025-03-31 | 26.66 | $23.30 | 2437 |
| 2025-03-28 | 27.15 | $23.02 | 416 |
| 2025-03-27 | 26.64 | $23.07 | 2322 |
| 2025-03-26 | 26.11 | $23.25 | 7020 |
| 2025-03-25 | 25.77 | $23.25 | 2600 |
| 2025-03-24 | 25.60 | $23.30 | 2400 |
| 2025-03-21 | 25.31 | $23.28 | 1442 |
| 2025-03-20 | 25.12 | $23.15 | 900 |
| 2025-03-19 | 24.82 | $23.28 | 2600 |
| 2025-03-18 | 24.73 | $23.31 | 3721 |
| 2025-03-17 | 24.62 | $23.40 | 8800 |
| 2025-03-14 | 24.93 | $23.60 | 1138 |
| 2025-03-13 | 25.62 | $23.37 | 4500 |
| 2025-03-12 | 26.35 | $23.64 | 7003 |
| 2025-03-11 | 27.32 | $23.62 | 5803 |
| 2025-03-10 | 28.30 | $23.18 | 600 |
| 2025-03-07 | 28.06 | $23.18 | 2302 |
| 2025-03-06 | 27.82 | $23.24 | 1000 |
| 2025-03-05 | 27.26 | $23.29 | 4300 |
| 2025-03-04 | 26.68 | $23.62 | 13200 |
| 2025-03-03 | 26.98 | $23.66 | 3400 |
| 2025-02-28 | 26.60 | $23.63 | 5200 |
| 2025-02-27 | 26.21 | $23.80 | 1100 |
| 2025-02-26 | 26.11 | $23.79 | 3800 |
| 2025-02-25 | 26.00 | $23.72 | 8400 |
| 2025-02-24 | 25.97 | $23.79 | 4918 |
| 2025-02-21 | 25.62 | $23.63 | 3200 |
| 2025-02-20 | 25.26 | $23.82 | 2900 |
| 2025-02-19 | 24.87 | $23.79 | 8325 |
| 2025-02-18 | 24.50 | $23.65 | 15039 |
| 2025-02-14 | 24.11 | $23.69 | 1500 |
| 2025-02-13 | 24.37 | $23.73 | 1701 |
| 2025-02-12 | 24.47 | $23.69 | 1803 |
| 2025-02-11 | 24.57 | $23.64 | 5548 |
| 2025-02-10 | 24.67 | $23.89 | 2000 |
| 2025-02-07 | 25.03 | $23.77 | 3035 |
| 2025-02-06 | 25.41 | $23.81 | 1431 |
| 2025-02-05 | 26.01 | $23.93 | 4202 |
| 2025-02-04 | 26.65 | $23.63 | 3500 |
| 2025-02-03 | 26.59 | $23.63 | 1400 |
| 2025-01-31 | 26.52 | $23.60 | 1400 |
| 2025-01-30 | 26.37 | $23.60 | 3800 |
| 2025-01-29 | 26.49 | $23.52 | 2800 |
| 2025-01-28 | 26.63 | $23.40 | 9809 |
| 2025-01-27 | 26.77 | $23.48 | 3332 |
| 2025-01-24 | 27.23 | $23.35 | 3700 |
| 2025-01-23 | 27.71 | $23.53 | 5530 |
| 2025-01-22 | 27.98 | $23.49 | 11800 |
| 2025-01-21 | 28.17 | $23.30 | 5804 |
| 2025-01-17 | 28.65 | $23.26 | 3236 |
| 2025-01-16 | 29.07 | $23.25 | 2900 |
| 2025-01-15 | 29.54 | $22.92 | 900 |
| 2025-01-14 | 29.27 | $23.10 | 2300 |
| 2025-01-13 | 29.05 | $22.85 | 4000 |
| 2025-01-10 | 28.69 | $23.11 | 4400 |
| 2025-01-08 | 28.32 | $22.98 | 3800 |
| 2025-01-07 | 28.02 | $22.90 | 3600 |
| 2025-01-06 | 27.61 | $23.05 | 6100 |
| 2025-01-03 | 27.45 | $23.15 | 9900 |
| 2025-01-02 | 27.29 | $22.85 | 3100 |
| 2024-12-31 | 26.55 | $22.94 | 15700 |
| 2024-12-30 | 25.96 | $22.98 | 13100 |
| 2024-12-27 | 25.34 | $23.29 | 6500 |
| 2024-12-26 | 25.38 | $23.15 | 3004 |
| 2024-12-24 | 24.48 | $23.00 | 5204 |
| 2024-12-23 | 23.54 | $23.30 | 1941 |
| 2024-12-20 | 22.69 | $23.35 | 3300 |
| 2024-12-19 | 21.08 | $23.25 | 2000 |
| 2024-12-18 | 19.55 | $23.25 | 1800 |
| 2024-12-17 | 18.05 | $23.20 | 12900 |
| 2024-12-16 | 16.47 | $23.57 | 16231 |
| 2024-12-13 | 14.97 | $23.50 | 11819 |
| 2024-12-12 | 13.39 | $23.74 | 9033 |
| 2024-12-11 | 12.31 | $23.50 | 8236 |
| 2024-12-10 | 11.16 | $23.13 | 8307 |
| 2024-12-09 | 10.35 | $23.35 | 1400 |
| 2024-12-06 | 9.77 | $23.75 | 1900 |
| 2024-12-05 | 9.63 | $23.80 | 4200 |
| 2024-12-04 | 9.69 | $24.00 | 1818 |
| 2024-12-03 | 9.82 | $23.95 | 1300 |
| 2024-12-02 | 9.66 | $24.25 | 2900 |
| 2024-11-29 | 9.48 | $24.00 | 1447 |
| 2024-11-27 | 9.24 | $24.08 | 4800 |
| 2024-11-26 | 9.67 | $23.84 | 6234 |
| 2024-11-25 | 9.63 | $23.85 | 4300 |
| 2024-11-22 | 9.45 | $23.77 | 1900 |
| 2024-11-21 | 9.34 | $23.89 | 5300 |
| 2024-11-20 | 9.34 | $23.67 | 8500 |
| 2024-11-19 | 9.35 | $23.88 | 7522 |
| 2024-11-18 | 9.64 | $23.49 | 6200 |
| 2024-11-15 | 9.86 | $23.65 | 905 |
| 2024-11-14 | 9.46 | $23.73 | 2000 |
| 2024-11-13 | 9.03 | $23.76 | 12725 |
| 2024-11-12 | 8.58 | $23.46 | 1816 |
| 2024-11-11 | 8.85 | $23.36 | 1100 |
| 2024-11-08 | 8.83 | $23.26 | 2502 |
| 2024-11-07 | 8.90 | $23.39 | 4907 |
| 2024-11-06 | 8.48 | $22.97 | 15809 |
| 2024-11-05 | 8.43 | $22.93 | 1707 |
| 2024-11-04 | 8.26 | $22.99 | 1300 |
| 2024-11-01 | 8.17 | $23.00 | 6400 |
| 2024-10-31 | 8.22 | $22.90 | 2834 |
| 2024-10-30 | 7.86 | $22.89 | 5731 |
| 2024-10-29 | 7.48 | $22.81 | 10927 |
| 2024-10-28 | 7.00 | $22.87 | 15700 |
| 2024-10-25 | 6.89 | $22.92 | 1500 |
| 2024-10-24 | 6.97 | $22.94 | 1500 |
| 2024-10-23 | 7.05 | $22.66 | 2932 |
| 2024-10-22 | 6.99 | $22.76 | 3229 |
| 2024-10-21 | 7.18 | $22.68 | 6000 |
| 2024-10-18 | 7.38 | $22.87 | 3538 |
| 2024-10-17 | 7.07 | $22.90 | 5645 |
| 2024-10-16 | 6.74 | $22.92 | 6137 |
| 2024-10-15 | 6.39 | $22.75 | 3600 |
| 2024-10-14 | 6.02 | $22.75 | 1723 |
| 2024-10-11 | 6.32 | $22.85 | 1910 |
| 2024-10-10 | 6.61 | $22.79 | 1007 |
| 2024-10-09 | 6.72 | $22.74 | 7736 |
| 2024-10-08 | 6.92 | $22.66 | 5138 |
| 2024-10-07 | 6.85 | $22.70 | 700 |
| 2024-10-04 | 6.78 | $22.86 | 607 |
| 2024-10-03 | 6.70 | $22.68 | 4500 |
| 2024-10-02 | 6.62 | $22.80 | 4320 |
| 2024-10-01 | 6.45 | $22.84 | 4100 |
| 2024-09-30 | 6.66 | $22.75 | 9746 |
| 2024-09-27 | 6.85 | $22.80 | 6600 |
| 2024-09-26 | 6.88 | $23.00 | 4628 |
| 2024-09-25 | 7.24 | $23.00 | 4700 |
| 2024-09-24 | 7.60 | $22.90 | 6408 |
| 2024-09-23 | 7.98 | $22.90 | 3510 |
| 2024-09-20 | 7.89 | $22.97 | 5100 |
| 2024-09-19 | 7.89 | $22.88 | 6920 |
| 2024-09-18 | 7.88 | $22.80 | 7207 |
| 2024-09-17 | 7.88 | $22.75 | 3935 |
| 2024-09-16 | 7.69 | $22.87 | 4900 |
| 2024-09-13 | 7.49 | $22.70 | 7000 |
| 2024-09-12 | 7.28 | $22.93 | 3734 |
| 2024-09-11 | 7.60 | $22.94 | 500 |
| 2024-09-10 | 7.86 | $22.94 | 1116 |
| 2024-09-09 | 8.14 | $22.77 | 644 |
| 2024-09-06 | 8.38 | $22.56 | 2300 |
| 2024-09-05 | 8.63 | $22.78 | 4900 |
| 2024-09-04 | 9.00 | $22.72 | 3300 |
| 2024-09-03 | 9.13 | $22.65 | 2812 |
| 2024-08-30 | 9.27 | $22.56 | 6510 |
| 2024-08-29 | 9.42 | $23.02 | 4800 |
| 2024-08-28 | 9.54 | $22.80 | 11300 |
| 2024-08-27 | 9.66 | $23.00 | 1900 |
| 2024-08-26 | 9.76 | $23.25 | 2500 |
| 2024-08-23 | 9.79 | $22.89 | 2200 |
| 2024-08-22 | 10.07 | $22.73 | 2300 |
| 2024-08-21 | 10.57 | $22.70 | 10210 |
| 2024-08-20 | 11.09 | $22.94 | 5832 |
| 2024-08-19 | 11.52 | $22.75 | 12237 |
| 2024-08-16 | 11.80 | $22.81 | 4300 |
| 2024-08-15 | 12.29 | $22.90 | 11700 |
| 2024-08-14 | 12.81 | $23.00 | 15300 |
| 2024-08-13 | 12.62 | $22.98 | 7100 |
| 2024-08-12 | 12.39 | $22.80 | 3300 |
| 2024-08-09 | 12.30 | $23.03 | 2100 |
| 2024-08-08 | 12.46 | $23.02 | 4240 |
| 2024-08-07 | 12.64 | $22.97 | 7900 |
| 2024-08-06 | 12.61 | $23.24 | 2938 |
| 2024-08-05 | 12.62 | $22.69 | 1200 |
| 2024-08-02 | 11.90 | $22.70 | 3900 |
| 2024-08-01 | 11.15 | $22.27 | 1403 |
| 2024-07-31 | 10.35 | $23.24 | 3525 |
| 2024-07-30 | 10.00 | $23.00 | 5000 |
| 2024-07-29 | 9.72 | $22.94 | 6900 |
| 2024-07-26 | 9.13 | $22.97 | 2200 |
| 2024-07-25 | 8.98 | $22.63 | 4800 |
| 2024-07-24 | 8.76 | $22.22 | 13633 |
| 2024-07-23 | 8.28 | $23.01 | 7542 |
| 2024-07-22 | 8.66 | $23.28 | 2500 |
| 2024-07-19 | 8.97 | $23.20 | 506 |
| 2024-07-18 | 9.17 | $23.20 | 1007 |
| 2024-07-17 | 9.38 | $23.20 | 2409 |
| 2024-07-16 | 9.61 | $23.11 | 8109 |
| 2024-07-15 | 9.86 | $22.94 | 2300 |
| 2024-07-12 | 10.21 | $22.66 | 6300 |
| 2024-07-11 | 10.49 | $22.25 | 3003 |
| 2024-07-10 | 10.10 | $22.37 | 9220 |
| 2024-07-09 | 9.67 | $23.11 | 1729 |
| 2024-07-08 | 10.00 | $23.25 | 4400 |
| 2024-07-05 | 10.07 | $23.50 | 743 |
| 2024-07-03 | 9.76 | $23.41 | 6917 |
| 2024-07-02 | 9.44 | $23.20 | 2544 |
| 2024-07-01 | 9.53 | $22.99 | 1847 |
| 2024-06-28 | 9.62 | $23.13 | 700 |
| 2024-06-27 | 9.39 | $23.35 | 9343 |
| 2024-06-26 | 9.05 | $23.20 | 4430 |
| 2024-06-25 | 9.12 | $23.20 | 2828 |
| 2024-06-24 | 9.10 | $22.83 | 900 |
| 2024-06-21 | 9.08 | $23.27 | 2442 |
| 2024-06-20 | 8.90 | $23.06 | 2900 |
| 2024-06-18 | 8.74 | $22.61 | 3300 |
| 2024-06-17 | 9.16 | $22.60 | 5100 |
| 2024-06-14 | 9.60 | $22.51 | 4400 |
| 2024-06-13 | 9.25 | $22.78 | 538 |
| 2024-06-12 | 9.52 | $22.25 | 6200 |
| 2024-06-11 | 9.36 | $22.35 | 1240 |
| 2024-06-10 | 9.54 | $22.30 | 1100 |
| 2024-06-07 | 9.66 | $22.14 | 1500 |
| 2024-06-06 | 9.97 | $22.14 | 1100 |
| 2024-06-05 | 10.10 | $22.11 | 2447 |
| 2024-06-04 | 10.20 | $21.74 | 2320 |
| 2024-06-03 | 9.77 | $21.96 | 2500 |
| 2024-05-31 | 9.31 | $22.01 | 2600 |
| 2024-05-30 | 9.21 | $22.38 | 3600 |
| 2024-05-29 | 9.55 | $22.30 | 1126 |
| 2024-05-28 | 9.91 | $22.31 | 8300 |
| 2024-05-24 | 10.32 | $22.32 | 1200 |
| 2024-05-23 | 10.32 | $22.19 | 948 |
| 2024-05-22 | 10.15 | $22.10 | 4100 |
| 2024-05-21 | 9.98 | $22.16 | 7045 |
| 2024-05-20 | 9.88 | $22.36 | 4700 |
| 2024-05-17 | 9.75 | $22.80 | 4600 |
| 2024-05-16 | 10.16 | $22.82 | 7000 |
| 2024-05-15 | 10.58 | $23.27 | 3216 |
| 2024-05-14 | 10.28 | $23.38 | 3218 |
| 2024-05-13 | 10.16 | $23.45 | 4034 |
| 2024-05-10 | 10.04 | $23.40 | 941 |
| 2024-05-09 | 10.18 | $22.95 | 3000 |
| 2024-05-08 | 10.57 | $22.75 | 5600 |
| 2024-05-07 | 10.93 | $22.72 | 6100 |
| 2024-05-06 | 11.31 | $23.00 | 2900 |
| 2024-05-03 | 11.89 | $22.54 | 1600 |
| 2024-05-02 | 12.18 | $22.79 | — |
| 2024-05-01 | 12.77 | $22.79 | 2400 |
| 2024-04-30 | 13.40 | $22.17 | 2241 |
| 2024-04-29 | 13.93 | $22.33 | 1447 |
| 2024-04-26 | 14.21 | $22.21 | 5900 |
| 2024-04-25 | 14.45 | $22.46 | 1100 |
| 2024-04-24 | 14.70 | $22.01 | 5600 |
| 2024-04-23 | 14.31 | $22.22 | 4906 |
| 2024-04-22 | 14.10 | $22.77 | 5401 |
| 2024-04-19 | 13.88 | $22.54 | — |
| 2024-04-18 | 14.41 | $22.54 | 7701 |
| 2024-04-17 | 14.97 | $22.78 | 2816 |
| 2024-04-16 | 15.21 | $22.65 | 2921 |
| 2024-04-15 | 15.98 | $22.70 | 4030 |
| 2024-04-12 | 16.59 | $23.17 | 741 |
| 2024-04-11 | 17.02 | $23.30 | 600 |
| 2024-04-10 | 17.25 | $23.25 | 13700 |
| 2024-04-09 | 17.49 | $23.62 | 2831 |
| 2024-04-08 | 17.35 | $23.66 | 6129 |
| 2024-04-05 | 17.20 | $23.42 | 1019 |
| 2024-04-04 | 17.52 | $23.58 | 8600 |
| 2024-04-03 | 17.75 | $23.43 | 4909 |
| 2024-04-02 | 18.53 | $23.41 | 6200 |
| 2024-04-01 | 19.23 | $23.51 | 3634 |
| 2024-03-28 | 20.14 | $23.70 | 13246 |
| 2024-03-27 | 21.15 | $23.50 | 8438 |
| 2024-03-26 | 22.21 | $23.66 | 20010 |
| 2024-03-25 | 23.24 | $23.57 | 3900 |
| 2024-03-22 | 24.32 | $23.71 | 5300 |
| 2024-03-21 | 24.12 | $24.01 | 11708 |
| 2024-03-20 | 23.18 | $24.09 | 15000 |
| 2024-03-19 | 22.14 | $24.33 | 15716 |
| 2024-03-18 | 20.74 | $24.28 | 138500 |
| 2024-03-15 | 19.26 | $24.69 | 83600 |
| 2024-03-14 | 17.51 | $24.43 | 115943 |
| 2024-03-13 | 15.91 | $24.24 | 112300 |
| 2024-03-12 | 14.29 | $23.69 | 42716 |
| 2024-03-11 | 13.09 | $22.99 | 95400 |
| 2024-03-08 | 12.50 | $22.33 | 7521 |
| 2024-03-07 | 12.73 | $22.32 | 5000 |
| 2024-03-06 | 13.06 | $22.36 | 8311 |
| 2024-03-05 | 13.65 | $22.35 | 3601 |
| 2024-03-04 | 14.01 | $22.42 | 3800 |
| 2024-03-01 | 14.40 | $22.60 | 4827 |
| 2024-02-29 | 14.61 | $22.45 | 6620 |
| 2024-02-28 | 15.23 | $22.57 | 19608 |
| 2024-02-27 | 15.67 | $22.31 | 7400 |
| 2024-02-26 | 16.25 | $22.25 | 5406 |
| 2024-02-23 | 16.43 | $22.16 | 2806 |
| 2024-02-22 | 16.79 | $22.20 | 2900 |
| 2024-02-21 | 17.17 | $21.95 | 4713 |
| 2024-02-20 | 16.94 | $21.98 | 1800 |
| 2024-02-16 | 16.70 | $21.71 | 4214 |
| 2024-02-15 | 16.44 | $21.90 | 4816 |
| 2024-02-14 | 16.17 | $21.82 | 5600 |
| 2024-02-13 | 15.89 | $21.66 | 3903 |
| 2024-02-12 | 15.72 | $21.95 | 3408 |
| 2024-02-09 | 15.69 | $21.89 | 3000 |
| 2024-02-08 | 15.46 | $21.80 | 6200 |
| 2024-02-07 | 15.22 | $21.88 | 5200 |
| 2024-02-06 | 15.25 | $21.83 | 5232 |
| 2024-02-05 | 15.28 | $21.94 | 6100 |
| 2024-02-02 | 15.31 | $22.00 | 5502 |
| 2024-02-01 | 15.35 | $22.22 | 10612 |
| 2024-01-31 | 15.38 | $21.63 | 11200 |
| 2024-01-30 | 14.29 | $21.95 | 3313 |
| 2024-01-29 | 13.20 | $21.88 | 3400 |
| 2024-01-26 | 11.74 | $21.76 | 35135 |
| 2024-01-25 | 10.20 | $22.22 | 11849 |
| 2024-01-24 | 9.82 | $22.65 | 40700 |
| 2024-01-23 | 9.77 | $22.89 | 1800 |
| 2024-01-22 | 9.95 | $22.90 | 5236 |
| 2024-01-19 | 10.14 | $22.80 | 9500 |
| 2024-01-18 | 10.35 | $22.87 | 1447 |
| 2024-01-17 | 10.59 | $22.80 | 2800 |
| 2024-01-16 | 10.85 | $22.70 | 3019 |
| 2024-01-12 | 11.12 | $22.92 | 3812 |
| 2024-01-11 | 11.25 | $22.88 | 3100 |
| 2024-01-10 | 11.44 | $22.65 | 3424 |
| 2024-01-09 | 11.69 | $22.88 | 1619 |
| 2024-01-08 | 11.89 | $22.94 | 5148 |
| 2024-01-05 | 12.09 | $22.73 | 500 |
| 2024-01-04 | 12.56 | $22.66 | 1341 |
| 2024-01-03 | 13.10 | $22.79 | 5300 |
| 2024-01-02 | 13.67 | $22.75 | 1032 |
| 2023-12-29 | 14.20 | $22.78 | 4835 |
| 2023-12-28 | 14.76 | $22.71 | 4000 |
| 2023-12-27 | 15.34 | $22.84 | 2100 |
| 2023-12-26 | 16.11 | $22.95 | 8530 |
| 2023-12-22 | 16.92 | $23.00 | 800 |
| 2023-12-21 | 16.81 | $23.20 | 13700 |
| 2023-12-20 | 16.70 | $22.95 | 3306 |
| 2023-12-19 | 16.69 | $23.10 | 7112 |
| 2023-12-18 | 16.68 | $23.24 | 6000 |
| 2023-12-15 | 15.73 | $23.43 | 6513 |
| 2023-12-14 | 14.72 | $23.18 | 15100 |
| 2023-12-13 | 13.97 | $22.18 | 5100 |
| 2023-12-12 | 13.99 | $21.86 | 7600 |
| 2023-12-11 | 14.14 | $21.80 | 3400 |
| 2023-12-08 | 14.08 | $22.07 | 6142 |
| 2023-12-07 | 13.75 | $21.99 | 17200 |
| 2023-12-06 | 13.57 | $21.45 | 16200 |
| 2023-12-05 | 13.71 | $21.02 | 7132 |
| 2023-12-04 | 14.08 | $20.88 | 3200 |
| 2023-12-01 | 14.72 | $20.82 | 1400 |
| 2023-11-30 | 15.40 | $20.90 | 9000 |
| 2023-11-29 | 16.12 | $21.15 | 5709 |
| 2023-11-28 | 16.90 | $20.80 | 7800 |
| 2023-11-27 | 17.72 | $20.92 | 3606 |
| 2023-11-24 | 18.48 | $20.40 | 1808 |
| 2023-11-22 | 18.76 | $20.49 | 2403 |
| 2023-11-21 | 19.39 | $20.31 | 4633 |
| 2023-11-20 | 19.95 | $20.38 | 12812 |
| 2023-11-17 | 20.53 | $20.58 | 7332 |
| 2023-11-16 | 21.55 | $20.91 | 3125 |
| 2023-11-15 | 22.21 | $21.03 | 4217 |
| 2023-11-14 | 22.90 | $20.77 | 705 |
| 2023-11-13 | 23.69 | $20.45 | 7600 |
| 2023-11-10 | 24.44 | $20.90 | 5701 |
| 2023-11-09 | 25.68 | $21.02 | 6700 |
| 2023-11-08 | 26.99 | $21.17 | 8119 |
| 2023-11-07 | 26.68 | $21.09 | 11400 |
| 2023-11-06 | 26.33 | $21.20 | 5029 |
| 2023-11-03 | 25.97 | $21.00 | 4500 |
| 2023-11-02 | 26.38 | $20.90 | 4100 |
| 2023-11-01 | 26.94 | $20.55 | 11900 |
| 2023-10-31 | 27.53 | $20.76 | 8715 |
| 2023-10-30 | 28.34 | $20.07 | 8522 |
| 2023-10-27 | 29.59 | $20.11 | 5315 |
| 2023-10-26 | 30.75 | $20.41 | 5500 |
| 2023-10-25 | 31.48 | $20.58 | 28100 |
| 2023-10-24 | 32.18 | $20.63 | 14518 |
| 2023-10-23 | 32.91 | $20.35 | 1800 |
| 2023-10-20 | 34.11 | $20.50 | 1219 |
| 2023-10-19 | 35.46 | $20.61 | 17200 |
| 2023-10-18 | 36.87 | $20.22 | 8400 |
| 2023-10-17 | 38.64 | $20.36 | 5300 |
| 2023-10-16 | 40.30 | $19.85 | 3200 |
| 2023-10-13 | 41.20 | $19.66 | 3738 |
| 2023-10-12 | 41.84 | $19.27 | 3622 |
| 2023-10-11 | 41.63 | $19.14 | 4110 |
| 2023-10-10 | 41.09 | $19.07 | 1200 |
| 2023-10-09 | 40.59 | $19.01 | 3401 |
| 2023-10-06 | 39.94 | $19.12 | 1500 |
| 2023-10-05 | 38.88 | $19.30 | 3508 |
| 2023-10-04 | 37.77 | $18.93 | 2600 |
| 2023-10-03 | 36.79 | $18.99 | 3600 |
| 2023-10-02 | 35.80 | $19.62 | 1420 |
| 2023-09-29 | 35.11 | $19.30 | 3200 |
| 2023-09-28 | 34.08 | $19.15 | 900 |
| 2023-09-27 | 32.76 | $19.39 | 6900 |
| 2023-09-26 | 31.36 | $19.61 | 3133 |
| 2023-09-25 | 30.19 | $19.53 | 1100 |
| 2023-09-22 | 28.96 | $19.61 | 3700 |
| 2023-09-21 | 27.67 | $19.82 | 1900 |
| 2023-09-20 | 26.69 | $20.00 | 5900 |
| 2023-09-19 | 25.49 | $20.26 | 2500 |
| 2023-09-18 | 24.34 | $19.74 | 8720 |
| 2023-09-15 | 23.13 | $20.11 | 8236 |
| 2023-09-14 | 22.93 | $20.35 | 3844 |
| 2023-09-13 | 22.72 | $20.47 | 4935 |
| 2023-09-12 | 22.90 | $20.30 | 5536 |
| 2023-09-11 | 22.88 | $20.40 | 7206 |
| 2023-09-08 | 22.87 | $20.74 | 800 |
| 2023-09-07 | 23.64 | $20.70 | 3900 |
| 2023-09-06 | 24.44 | $21.09 | 1625 |
| 2023-09-05 | 25.45 | $21.12 | 1400 |
| 2023-09-01 | 26.02 | $21.17 | 7923 |
| 2023-08-31 | 26.62 | $21.10 | 2600 |
| 2023-08-30 | 27.74 | $21.60 | 5001 |
| 2023-08-29 | 28.39 | $21.55 | 3105 |
| 2023-08-28 | 28.17 | $21.51 | 3000 |
| 2023-08-25 | 27.94 | $21.50 | 840 |
| 2023-08-24 | 27.87 | $21.42 | 7218 |
| 2023-08-23 | 27.80 | $21.46 | 7400 |
| 2023-08-22 | 27.73 | $21.29 | 4000 |
| 2023-08-21 | 27.88 | $21.30 | 3700 |
| 2023-08-18 | 28.04 | $21.22 | 9100 |
| 2023-08-17 | 28.07 | $21.47 | 3900 |
| 2023-08-16 | 28.03 | $21.23 | 8239 |
| 2023-08-15 | 27.87 | $21.23 | 5910 |
| 2023-08-14 | 27.68 | $21.35 | 4100 |
| 2023-08-11 | 27.17 | $21.60 | 1102 |
| 2023-08-10 | 26.69 | $21.55 | 3215 |
| 2023-08-09 | 26.26 | $21.34 | 2900 |
| 2023-08-08 | 25.70 | $21.89 | 6919 |
| 2023-08-07 | 25.10 | $21.39 | 547 |
| 2023-08-04 | 24.88 | $21.55 | 1918 |
| 2023-08-03 | 24.68 | $21.35 | 727 |
| 2023-08-02 | 24.64 | $21.31 | 1000 |
| 2023-08-01 | 24.53 | $21.50 | 5119 |
| 2023-07-31 | 24.44 | $21.38 | 3800 |
| 2023-07-28 | 24.52 | $21.47 | 1315 |
| 2023-07-27 | 24.60 | $21.40 | 5300 |
| 2023-07-26 | 24.56 | $21.73 | 4222 |
| 2023-07-25 | 24.26 | $21.51 | 5700 |
| 2023-07-24 | 24.20 | $21.51 | 5329 |
| 2023-07-21 | 23.98 | $21.65 | 2640 |
| 2023-07-20 | 23.60 | $21.58 | 7442 |
| 2023-07-19 | 23.24 | $21.64 | 4638 |
| 2023-07-18 | 22.93 | $21.36 | 11320 |
| 2023-07-17 | 22.41 | $21.37 | 4707 |
| 2023-07-14 | 21.86 | $21.81 | 12500 |
| 2023-07-13 | 20.59 | $21.97 | 2424 |
| 2023-07-12 | 19.87 | $21.19 | 5900 |
| 2023-07-11 | 19.54 | $21.00 | 6400 |
| 2023-07-10 | 19.70 | $20.81 | 408 |
| 2023-07-07 | 20.04 | $20.70 | 3644 |
| 2023-07-06 | 20.40 | $20.71 | 7910 |
| 2023-07-05 | 20.91 | $20.85 | 3604 |
| 2023-07-03 | 20.87 | $20.87 | 11700 |
| 2023-06-30 | 20.88 | $20.84 | 9200 |
| 2023-06-29 | 20.89 | $20.80 | 8400 |
| 2023-06-28 | 21.07 | $20.65 | 1200 |
| 2023-06-27 | 21.00 | $20.55 | 15015 |
| 2023-06-26 | 21.19 | $20.55 | 6520 |
| 2023-06-23 | 21.14 | $20.24 | 5205 |
| 2023-06-22 | 21.10 | $20.26 | 8322 |
| 2023-06-21 | 21.05 | $20.64 | 18000 |
| 2023-06-20 | 20.93 | $20.80 | 9810 |
| 2023-06-16 | 20.24 | $20.74 | 7400 |
| 2023-06-15 | 19.52 | $20.61 | 7300 |
| 2023-06-14 | 18.92 | $20.45 | 16417 |
| 2023-06-13 | 18.32 | $19.99 | 6400 |
| 2023-06-12 | 18.09 | $19.66 | 6014 |
| 2023-06-09 | 17.97 | $19.79 | 8100 |
| 2023-06-08 | 17.45 | $19.63 | 400 |
| 2023-06-07 | 17.08 | $19.75 | 4100 |
| 2023-06-06 | 16.69 | $19.59 | 11700 |
| 2023-06-05 | 16.28 | $18.92 | 1900 |
| 2023-06-02 | 16.62 | $18.84 | 2300 |
| 2023-06-01 | 17.04 | $18.93 | 4500 |
| 2023-05-31 | 17.48 | $18.97 | 9908 |
| 2023-05-30 | 17.94 | $19.40 | 8136 |
| 2023-05-26 | 17.87 | $18.68 | 13416 |
| 2023-05-25 | 18.20 | $18.30 | 10722 |
| 2023-05-24 | 18.59 | $18.73 | 6412 |
| 2023-05-23 | 19.01 | $19.06 | 4600 |
| 2023-05-22 | 19.11 | $18.37 | 3900 |
| 2023-05-19 | 19.64 | $17.85 | 4133 |
| 2023-05-18 | 20.62 | $17.77 | 29400 |
| 2023-05-17 | 21.70 | $17.26 | 7900 |
| 2023-05-16 | 22.40 | $17.58 | 9000 |
| 2023-05-15 | 23.14 | $17.72 | 1629 |
| 2023-05-12 | 24.34 | $17.12 | 2300 |
| 2023-05-11 | 25.16 | $16.90 | 3200 |
| 2023-05-10 | 25.88 | $17.11 | 1200 |
| 2023-05-09 | 27.04 | $17.25 | 9100 |
| 2023-05-08 | 28.19 | $17.98 | 7700 |
| 2023-05-05 | 29.40 | $17.19 | 3645 |
| 2023-05-04 | 29.91 | $16.38 | 6400 |
| 2023-05-03 | 30.52 | $17.41 | 10005 |
| 2023-05-02 | 31.83 | $16.75 | 5100 |
| 2023-05-01 | 32.35 | $17.50 | 4900 |
| 2023-04-28 | 33.35 | $17.20 | 4600 |
| 2023-04-27 | 33.32 | $17.35 | 1616 |
| 2023-04-26 | 33.37 | $17.30 | 3000 |
| 2023-04-25 | 33.42 | $17.16 | 3329 |
| 2023-04-24 | 33.42 | $17.26 | 2243 |
| 2023-04-21 | 33.43 | $17.27 | 5710 |
| 2023-04-20 | 33.51 | $17.27 | 4932 |
| 2023-04-19 | 33.59 | $17.50 | 10100 |
| 2023-04-18 | 33.83 | $17.36 | 6400 |
| 2023-04-17 | 33.89 | $17.70 | 4500 |
| 2023-04-14 | 34.07 | $17.05 | 11610 |
| 2023-04-13 | 34.25 | $17.90 | 1533 |
| 2023-04-12 | 34.80 | $17.93 | 9931 |
| 2023-04-11 | 35.46 | $17.61 | 8900 |
| 2023-04-10 | 36.14 | $18.10 | 4800 |
| 2023-04-06 | 37.14 | $18.32 | 11000 |
| 2023-04-05 | 38.17 | $18.07 | 3332 |
| 2023-04-04 | 39.26 | $18.06 | 5500 |
| 2023-04-03 | 40.47 | $17.58 | 1533 |
| 2023-03-31 | 40.86 | $17.82 | 13700 |
| 2023-03-30 | 41.30 | $17.57 | 7600 |
| 2023-03-29 | 40.69 | $17.17 | 3000 |
| 2023-03-28 | 39.68 | $16.99 | 8200 |
| 2023-03-27 | 38.62 | $17.22 | 9703 |
| 2023-03-24 | 37.50 | $16.29 | 2700 |
| 2023-03-23 | 35.74 | $16.36 | 19600 |
| 2023-03-22 | 33.90 | $17.00 | 2000 |
| 2023-03-21 | 32.07 | $16.81 | 22500 |
| 2023-03-20 | 30.14 | $16.21 | 9900 |
| 2023-03-17 | 28.11 | $15.95 | 26400 |
| 2023-03-16 | 25.98 | $17.58 | 23700 |
| 2023-03-15 | 24.01 | $16.96 | 40523 |
| 2023-03-14 | 21.95 | $19.45 | 838 |
| 2023-03-13 | 20.75 | $18.93 | 8211 |
| 2023-03-10 | 19.50 | $19.85 | 4500 |
| 2023-03-09 | 19.09 | $20.20 | 18144 |
| 2023-03-08 | 19.02 | $20.35 | 3612 |
| 2023-03-07 | 18.73 | $20.17 | 2900 |
| 2023-03-06 | 18.16 | $20.14 | 2524 |
| 2023-03-03 | 17.72 | $20.15 | 6602 |
| 2023-03-02 | 17.21 | $19.81 | 11643 |
| 2023-03-01 | 16.67 | $20.15 | 4300 |
| 2023-02-28 | 16.55 | $20.39 | 2711 |
| 2023-02-27 | 16.52 | $20.43 | 4100 |
| 2023-02-24 | 16.52 | $20.20 | 11407 |
| 2023-02-23 | 16.51 | $20.73 | 15400 |
| 2023-02-22 | 17.09 | $20.65 | 6800 |
| 2023-02-21 | 17.47 | $20.42 | 4044 |
| 2023-02-17 | 17.63 | $20.51 | 8713 |
| 2023-02-16 | 18.05 | $20.91 | 4000 |
| 2023-02-15 | 18.91 | $21.05 | 5041 |
| 2023-02-14 | 19.70 | $21.00 | 3506 |
| 2023-02-13 | 20.42 | $21.05 | 13608 |
| 2023-02-10 | 21.18 | $20.84 | 3400 |
| 2023-02-09 | 21.74 | $20.62 | 1539 |
| 2023-02-08 | 22.34 | $20.59 | 1800 |
| 2023-02-07 | 22.65 | $20.59 | 10200 |
| 2023-02-06 | 22.98 | $20.88 | 7234 |
| 2023-02-03 | 23.90 | $21.06 | 22800 |
| 2023-02-02 | 25.04 | $21.33 | 6037 |
| 2023-02-01 | 26.32 | $21.30 | 5200 |
| 2023-01-31 | 27.48 | $21.28 | 3101 |
| 2023-01-30 | 28.01 | $21.20 | 7100 |
| 2023-01-27 | 28.56 | $21.25 | 9313 |
| 2023-01-26 | 29.21 | $21.35 | 2548 |
| 2023-01-25 | 29.46 | $21.33 | 4500 |
| 2023-01-24 | 29.75 | $21.38 | 8800 |
| 2023-01-23 | 30.05 | $21.40 | 11300 |
| 2023-01-20 | 30.16 | $21.36 | 8129 |
| 2023-01-19 | 30.27 | $21.23 | 8027 |
| 2023-01-18 | 30.43 | $21.50 | 4900 |
| 2023-01-17 | 30.51 | $21.30 | 1435 |
| 2023-01-13 | 31.00 | $21.48 | 7900 |
| 2023-01-12 | 31.51 | $21.03 | 10716 |
| 2023-01-11 | 32.05 | $20.20 | 18600 |
| 2023-01-10 | 33.38 | $19.65 | 7548 |
| 2023-01-09 | 34.89 | $19.29 | 6621 |
| 2023-01-06 | 36.21 | $19.03 | 8000 |
| 2023-01-05 | 37.59 | $18.53 | 3000 |
| 2023-01-04 | 37.84 | $18.08 | 9400 |
| 2023-01-03 | 38.10 | $17.77 | 1900 |
| 2022-12-30 | 37.41 | $17.49 | 14000 |
| 2022-12-29 | 36.61 | $17.70 | 12700 |
| 2022-12-28 | 35.71 | $17.46 | 6031 |
| 2022-12-27 | 34.77 | $17.86 | 15200 |
| 2022-12-23 | 33.79 | $17.47 | 19400 |
| 2022-12-22 | 32.75 | $16.80 | 22005 |
| 2022-12-21 | 30.75 | $17.07 | 23404 |
| 2022-12-20 | 28.74 | $17.23 | 21513 |
| 2022-12-19 | 26.78 | $17.71 | 31548 |
| 2022-12-16 | 24.86 | $18.50 | 21805 |
| 2022-12-15 | 23.12 | $19.14 | 10928 |
| 2022-12-14 | 21.44 | $19.15 | 3042 |
| 2022-12-13 | 19.79 | $19.45 | 15719 |
| 2022-12-12 | 18.06 | $19.71 | 4407 |
| 2022-12-09 | 16.51 | $19.45 | 27100 |
| 2022-12-08 | 14.89 | $20.87 | 4239 |
| 2022-12-07 | 15.13 | $21.00 | 6211 |
| 2022-12-06 | 15.37 | $21.32 | 2530 |
| 2022-12-05 | 15.94 | $21.31 | 5200 |
| 2022-12-02 | 16.08 | $21.12 | 1400 |
| 2022-12-01 | 15.94 | $21.27 | 9317 |
| 2022-11-30 | 15.88 | $21.50 | 3833 |
| 2022-11-29 | 15.90 | $22.00 | 6200 |
| 2022-11-28 | 16.60 | $22.06 | 2400 |
| 2022-11-25 | 17.15 | $22.14 | 3026 |
| 2022-11-23 | 17.61 | $22.08 | 3535 |
| 2022-11-22 | 18.09 | $22.29 | 12100 |
| 2022-11-21 | 18.60 | $22.42 | 1426 |
| 2022-11-18 | 19.00 | $22.08 | 14600 |
| 2022-11-17 | 19.43 | $22.40 | 3300 |
| 2022-11-16 | 20.09 | $22.31 | 1800 |
| 2022-11-15 | 20.89 | $22.27 | 1800 |
| 2022-11-14 | 21.61 | $22.00 | 3200 |
| 2022-11-11 | 22.53 | $21.67 | 2419 |
| 2022-11-10 | 23.40 | $21.26 | 3833 |
| 2022-11-09 | 24.11 | $21.17 | 9401 |
| 2022-11-08 | 25.15 | $20.75 | 1817 |
| 2022-11-07 | 25.58 | $20.80 | 3507 |
| 2022-11-04 | 26.03 | $20.49 | 2633 |
| 2022-11-03 | 26.48 | $20.60 | 2300 |
| 2022-11-02 | 27.05 | $20.85 | 2038 |
| 2022-11-01 | 27.66 | $20.55 | 3500 |
| 2022-10-31 | 28.29 | $20.99 | 3100 |
| 2022-10-28 | 29.27 | $20.50 | 3700 |
| 2022-10-27 | 30.26 | $20.12 | 7700 |
| 2022-10-26 | 31.29 | $20.50 | 5311 |
| 2022-10-25 | 31.84 | $20.49 | 14003 |
| 2022-10-24 | 32.42 | $19.30 | 9923 |
| 2022-10-21 | 31.82 | $19.20 | 10942 |
| 2022-10-20 | 31.23 | $20.00 | 3008 |
| 2022-10-19 | 30.97 | $20.41 | 1239 |
| 2022-10-18 | 30.83 | $20.18 | 3600 |
| 2022-10-17 | 30.70 | $20.28 | 5001 |
| 2022-10-14 | 30.56 | $20.43 | 500 |
| 2022-10-13 | 30.71 | $20.10 | 6900 |
| 2022-10-12 | 30.86 | $20.73 | 4200 |
| 2022-10-11 | 31.14 | $19.92 | 6309 |
| 2022-10-10 | 30.65 | $20.00 | 16200 |
| 2022-10-07 | 30.14 | $21.03 | 1627 |
| 2022-10-06 | 30.45 | $21.44 | 1200 |
| 2022-10-05 | 30.77 | $21.20 | 3045 |
| 2022-10-04 | 30.79 | $20.73 | 10719 |
| 2022-10-03 | 30.75 | $20.23 | 3700 |
| 2022-09-30 | 29.36 | $20.13 | 3639 |
| 2022-09-29 | 27.89 | $19.75 | 5200 |
| 2022-09-28 | 26.35 | $20.50 | 2500 |
| 2022-09-27 | 24.89 | $19.95 | 19143 |
| 2022-09-26 | 23.02 | $19.72 | 17600 |
| 2022-09-23 | 21.18 | $21.19 | 9948 |
| 2022-09-22 | 20.30 | $22.01 | 6836 |
| 2022-09-21 | 20.05 | $22.25 | 7505 |
| 2022-09-20 | 20.05 | $22.25 | 4900 |
| 2022-09-19 | 20.20 | $22.33 | 2900 |
| 2022-09-16 | 20.61 | $22.16 | 6100 |
| 2022-09-15 | 20.81 | $22.29 | 3800 |
| 2022-09-14 | 21.05 | $22.28 | 948 |
| 2022-09-13 | 21.31 | $22.32 | 3521 |
| 2022-09-12 | 20.95 | $22.75 | 6939 |
| 2022-09-09 | 20.58 | $22.76 | 10300 |
| 2022-09-08 | 20.37 | $22.23 | 619 |
| 2022-09-07 | 19.24 | $22.33 | 4200 |
| 2022-09-06 | 18.05 | $22.23 | 2843 |
| 2022-09-02 | 16.46 | $22.15 | 15514 |
| 2022-09-01 | 14.79 | $22.22 | 18300 |
| 2022-08-31 | 13.37 | $22.51 | 12920 |
| 2022-08-30 | 12.19 | $23.34 | 2000 |
| 2022-08-29 | 12.18 | $23.43 | 7900 |
| 2022-08-26 | 12.17 | $23.49 | 3917 |
| 2022-08-25 | 12.21 | $23.39 | 5400 |
| 2022-08-24 | 12.04 | $23.22 | 3208 |
| 2022-08-23 | 11.70 | $23.18 | 9035 |
| 2022-08-22 | 11.35 | $23.40 | 3000 |
| 2022-08-19 | 11.33 | $23.37 | 13900 |
| 2022-08-18 | 11.30 | $23.50 | 14000 |
| 2022-08-17 | 11.27 | $23.23 | 21300 |
| 2022-08-16 | 10.79 | $23.52 | 10400 |
| 2022-08-15 | 10.33 | $23.40 | 20900 |
| 2022-08-12 | 10.11 | $23.58 | 7100 |
| 2022-08-11 | 10.18 | $23.45 | 17000 |
| 2022-08-10 | 10.26 | $23.79 | 12240 |
| 2022-08-09 | 10.70 | $23.60 | 12000 |
| 2022-08-08 | 10.72 | $24.14 | 2300 |
| 2022-08-05 | 10.90 | $24.25 | 6800 |
| 2022-08-04 | 11.10 | $24.15 | 3500 |
| 2022-08-03 | 10.71 | $24.07 | 3725 |
| 2022-08-02 | 10.46 | $23.76 | 1831 |
| 2022-08-01 | 10.87 | $23.77 | 5842 |
| 2022-07-29 | 11.30 | $23.75 | 12211 |
| 2022-07-28 | 11.84 | $23.35 | 6800 |
| 2022-07-27 | 12.03 | $23.32 | 7838 |
| 2022-07-26 | 12.07 | $22.89 | 12713 |
| 2022-07-25 | 12.00 | $23.41 | 1412 |
| 2022-07-22 | 12.57 | $23.38 | 2200 |
| 2022-07-21 | 13.12 | $23.30 | 6500 |
| 2022-07-20 | 13.69 | $23.46 | 5029 |
| 2022-07-19 | 14.32 | $23.40 | 4911 |
| 2022-07-18 | 14.74 | $23.43 | 2905 |
| 2022-07-15 | 15.27 | $23.29 | 500 |
| 2022-07-14 | 16.06 | $23.04 | 6000 |
| 2022-07-13 | 16.90 | $23.48 | 800 |
| 2022-07-12 | 16.52 | $23.34 | 2031 |
| 2022-07-11 | 16.32 | $23.28 | 725 |
| 2022-07-08 | 16.21 | $23.24 | 744 |
| 2022-07-07 | 15.95 | $23.10 | 7805 |
| 2022-07-06 | 15.69 | $23.00 | 11916 |
| 2022-07-05 | 15.79 | $23.00 | 5000 |
| 2022-07-01 | 15.89 | $22.80 | 947 |
| 2022-06-30 | 16.17 | $22.89 | 2100 |
| 2022-06-29 | 16.46 | $22.83 | 3336 |
| 2022-06-28 | 16.49 | $22.94 | 2606 |
| 2022-06-27 | 16.30 | $23.00 | 2200 |
| 2022-06-24 | 16.28 | $22.80 | 3548 |
| 2022-06-23 | 16.58 | $22.61 | 2732 |
| 2022-06-22 | 16.90 | $22.88 | 3000 |
| 2022-06-21 | 17.43 | $22.85 | 12010 |
| 2022-06-17 | 18.00 | $23.02 | 524 |
| 2022-06-16 | 18.10 | $23.09 | 4812 |
| 2022-06-15 | 18.20 | $22.85 | 4310 |
| 2022-06-14 | 17.43 | $22.78 | 6600 |
| 2022-06-13 | 16.62 | $23.26 | 2200 |
| 2022-06-10 | 16.37 | $23.73 | 4203 |
| 2022-06-09 | 16.63 | $23.75 | 10600 |
| 2022-06-08 | 17.14 | $24.18 | 2549 |
| 2022-06-07 | 17.82 | $24.15 | 2840 |
| 2022-06-06 | 18.62 | $24.07 | 4700 |
| 2022-06-03 | 19.41 | $24.15 | 2200 |
| 2022-06-02 | 20.42 | $24.20 | 6816 |
| 2022-06-01 | 21.48 | $23.84 | 8600 |
| 2022-05-31 | 22.14 | $23.74 | 5723 |
| 2022-05-27 | 22.64 | $24.26 | 6400 |
| 2022-05-26 | 23.82 | $23.92 | 15124 |
| 2022-05-25 | 24.48 | $23.77 | 20800 |
| 2022-05-24 | 25.28 | $23.89 | 14226 |
| 2022-05-23 | 26.12 | $23.81 | 9724 |
| 2022-05-20 | 26.58 | $24.17 | 6715 |
| 2022-05-19 | 27.34 | $24.28 | 12000 |
| 2022-05-18 | 28.13 | $24.30 | 12437 |
| 2022-05-17 | 28.98 | $24.14 | 11200 |
| 2022-05-16 | 29.86 | $23.89 | 6236 |
| 2022-05-13 | 30.51 | $23.79 | 10700 |
| 2022-05-12 | 31.19 | $23.42 | 7700 |
| 2022-05-11 | 29.37 | $23.50 | 25400 |
| 2022-05-10 | 27.45 | $24.04 | 1900 |
| 2022-05-09 | 26.20 | $23.94 | 6700 |
| 2022-05-06 | 24.89 | $24.10 | 11700 |
| 2022-05-05 | 23.35 | $24.30 | 13500 |
| 2022-05-04 | 22.16 | $24.56 | 5400 |
| 2022-05-03 | 21.39 | $24.52 | 6310 |
| 2022-05-02 | 20.59 | $24.53 | 12500 |
| 2022-04-29 | 19.62 | $24.28 | 9900 |
| 2022-04-28 | 18.61 | $24.61 | 7448 |
| 2022-04-27 | 18.17 | $24.58 | 10821 |
| 2022-04-26 | 17.74 | $24.69 | 3200 |
| 2022-04-25 | 17.53 | $24.65 | 5728 |
| 2022-04-22 | 17.31 | $24.72 | 1900 |
| 2022-04-21 | 17.24 | $24.97 | 16900 |
| 2022-04-20 | 17.16 | $25.00 | 11500 |
| 2022-04-19 | 17.68 | $24.98 | 14700 |
| 2022-04-18 | 18.22 | $24.95 | 5002 |
| 2022-04-14 | 18.33 | $25.00 | 10900 |
| 2022-04-13 | 18.45 | $24.81 | 4148 |
| 2022-04-12 | 17.94 | $24.80 | 6900 |
| 2022-04-11 | 17.52 | $24.75 | 8315 |
| 2022-04-08 | 17.09 | $24.76 | 4800 |
| 2022-04-07 | 16.62 | $24.80 | 6600 |
| 2022-04-06 | 16.14 | $24.82 | 2300 |
| 2022-04-05 | 16.26 | $24.93 | 7900 |
| 2022-04-04 | 16.38 | $25.05 | 4521 |
| 2022-04-01 | 17.18 | $25.02 | 2000 |
| 2022-03-31 | 17.96 | $25.02 | 9827 |
| 2022-03-30 | 18.79 | $25.00 | 12704 |
| 2022-03-29 | 19.45 | $25.00 | 15229 |
| 2022-03-28 | 20.22 | $24.90 | 3911 |
| 2022-03-25 | 20.78 | $24.79 | 3200 |
| 2022-03-24 | 21.38 | $24.83 | 3335 |
| 2022-03-23 | 22.00 | $24.95 | 12500 |
| 2022-03-22 | 22.65 | $24.46 | 3300 |
| 2022-03-21 | 22.50 | $24.52 | 5125 |
| 2022-03-18 | 22.20 | $24.44 | 6312 |
| 2022-03-17 | 21.88 | $24.40 | 7101 |
| 2022-03-16 | 21.32 | $24.19 | 6842 |
| 2022-03-15 | 20.73 | $23.75 | 14400 |
| 2022-03-14 | 19.19 | $23.90 | 13208 |
| 2022-03-11 | 17.57 | $24.50 | 4730 |
| 2022-03-10 | 17.02 | $24.55 | 29510 |
| 2022-03-09 | 16.43 | $24.78 | 24700 |
| 2022-03-08 | 16.34 | $24.63 | 4600 |
| 2022-03-07 | 15.72 | $24.62 | 6629 |
| 2022-03-04 | 15.26 | $24.65 | 12500 |
| 2022-03-03 | 14.88 | $24.77 | 8600 |
| 2022-03-02 | 14.55 | $25.12 | 8025 |
| 2022-03-01 | 15.05 | $24.97 | 5600 |
| 2022-02-28 | 15.46 | $25.09 | 3700 |
| 2022-02-25 | 15.89 | $24.95 | 5200 |
| 2022-02-24 | 16.34 | $24.68 | 11600 |
| 2022-02-23 | 15.04 | $24.86 | 6300 |
| 2022-02-22 | 14.71 | $24.86 | 6706 |
| 2022-02-18 | 14.63 | $25.05 | 5637 |
| 2022-02-17 | 15.25 | $25.00 | 5900 |
| 2022-02-16 | 15.90 | $25.02 | 7100 |
| 2022-02-15 | 16.11 | $25.00 | 14700 |
| 2022-02-14 | 15.92 | $24.90 | 15300 |
| 2022-02-11 | 15.72 | $25.05 | 23114 |
| 2022-02-10 | 15.88 | $25.00 | 10500 |
| 2022-02-09 | 16.04 | $25.25 | 5918 |
| 2022-02-08 | 16.71 | $25.28 | 4500 |
| 2022-02-07 | 17.37 | $25.35 | 6915 |
| 2022-02-04 | 17.87 | $25.26 | 4500 |
| 2022-02-03 | 18.39 | $25.20 | 8400 |
| 2022-02-02 | 19.31 | $25.35 | 5400 |
| 2022-02-01 | 20.01 | $25.35 | 9423 |
| 2022-01-31 | 20.74 | $25.40 | 30116 |
| 2022-01-28 | 21.51 | $25.25 | 16900 |
| 2022-01-27 | 22.29 | $25.24 | 10631 |
| 2022-01-26 | 23.39 | $25.49 | 19700 |
| 2022-01-25 | 24.10 | $25.51 | 5429 |
| 2022-01-24 | 24.85 | $25.36 | 31031 |
| 2022-01-21 | 25.65 | $25.50 | 17500 |
| 2022-01-20 | 26.00 | $25.50 | 7600 |
| 2022-01-19 | 26.10 | $25.50 | 8924 |
| 2022-01-18 | 26.22 | $25.29 | 5900 |
| 2022-01-14 | 26.81 | $25.50 | 5627 |
| 2022-01-13 | 26.73 | $25.44 | 4117 |
| 2022-01-12 | 26.84 | $25.35 | 10028 |
| 2022-01-11 | 26.36 | $25.30 | 2430 |
| 2022-01-10 | 26.15 | $25.39 | 8700 |
| 2022-01-07 | 25.92 | $25.30 | 6500 |
| 2022-01-06 | 25.37 | $25.11 | 6809 |
| 2022-01-05 | 25.21 | $25.20 | 13500 |
| 2022-01-04 | 24.29 | $25.34 | 6400 |
| 2022-01-03 | 23.41 | $25.30 | 8400 |
| 2021-12-31 | 22.80 | $25.25 | 9509 |
| 2021-12-30 | 22.17 | $25.25 | 12900 |
| 2021-12-29 | 21.81 | $25.15 | 7009 |
| 2021-12-28 | 21.63 | $25.09 | 6938 |
| 2021-12-27 | 21.44 | $25.15 | 15100 |
| 2021-12-23 | 21.43 | $25.13 | 12638 |
| 2021-12-22 | 21.36 | $25.04 | 10400 |
| 2021-12-21 | 21.29 | $25.05 | 17700 |
| 2021-12-20 | 21.21 | $25.08 | 18842 |
| 2021-12-17 | 20.97 | $25.20 | 19300 |
| 2021-12-16 | 20.87 | $25.00 | 11300 |
| 2021-12-15 | 21.50 | $24.87 | 17100 |
| 2021-12-14 | 22.17 | $24.81 | 19000 |
| 2021-12-13 | 23.13 | $24.78 | 7521 |
| 2021-12-10 | 24.15 | $24.78 | 11600 |
| 2021-12-09 | 25.13 | $24.78 | 6200 |
| 2021-12-08 | 26.16 | $24.80 | 11900 |
| 2021-12-07 | 27.32 | $24.83 | 13500 |
| 2021-12-06 | 28.66 | $24.82 | 9727 |
| 2021-12-03 | 29.87 | $24.77 | 17448 |
| 2021-12-02 | 30.81 | $24.72 | 32406 |
| 2021-12-01 | 31.62 | $24.66 | 42400 |
| 2021-11-30 | 32.48 | $24.61 | 71345 |
| 2021-11-29 | 33.25 | $25.13 | 41700 |
| 2021-11-26 | 33.70 | $24.95 | 28010 |
| 2021-11-24 | 34.80 | $25.08 | 70800 |
| 2021-11-23 | 35.29 | $25.08 | 49000 |
| 2021-11-22 | 35.80 | $25.01 | 36048 |
| 2021-11-19 | 36.38 | $25.01 | 25249 |
| 2021-11-18 | 36.99 | $25.00 | 38330 |
| 2021-11-17 | 37.92 | $24.98 | 23000 |
| 2021-11-16 | 38.76 | $24.99 | 56500 |
| 2021-11-15 | 39.77 | $25.01 | 20600 |
| 2021-11-12 | 40.41 | $25.05 | 18600 |
| 2021-11-11 | 41.16 | $25.01 | 17500 |
| 2021-11-10 | 41.94 | $25.00 | 28918 |
| 2021-11-09 | 43.01 | $25.07 | 19800 |
| 2021-11-08 | 43.90 | $25.00 | 31200 |
| 2021-11-05 | 44.50 | $25.05 | 37100 |
| 2021-11-04 | 45.13 | $25.05 | 25827 |
| 2021-11-03 | 45.62 | $25.03 | 39004 |
| 2021-11-02 | 46.13 | $25.10 | 53639 |
| 2021-11-01 | 46.68 | $25.09 | 81500 |
| 2021-10-29 | 47.04 | $25.08 | 51917 |
| 2021-10-28 | 47.45 | $24.99 | 14934 |
| 2021-10-27 | 48.13 | $24.98 | 19500 |
| 2021-10-26 | 48.84 | $25.00 | 19000 |
| 2021-10-25 | 49.63 | $24.95 | 13900 |
| 2021-10-22 | 50.47 | $24.91 | 7100 |
| 2021-10-21 | 51.66 | $24.84 | 8400 |
| 2021-10-20 | 52.93 | $24.72 | 15100 |
| 2021-10-19 | 54.26 | $24.71 | 29835 |
| 2021-10-18 | 55.67 | $24.85 | 23537 |
| 2021-10-15 | 56.59 | $24.97 | 18000 |
| 2021-10-14 | 57.69 | $24.83 | 11243 |
| 2021-10-13 | 58.97 | $24.85 | 25347 |
| 2021-10-12 | 60.32 | $24.82 | 15900 |
| 2021-10-11 | 61.84 | $24.79 | 7812 |
| 2021-10-08 | 63.45 | $24.85 | 13800 |
| 2021-10-07 | 64.00 | $24.89 | 6900 |
| 2021-10-06 | 64.58 | $24.82 | 17800 |
| 2021-10-05 | 65.19 | $24.79 | 6431 |
| 2021-10-04 | 65.86 | $24.86 | 9848 |
| 2021-10-01 | 66.59 | $24.75 | 14200 |
| 2021-09-30 | 67.37 | $24.63 | 11800 |
| 2021-09-29 | 68.30 | $24.70 | 16906 |
| 2021-09-28 | 69.30 | $24.65 | 25300 |
| 2021-09-27 | 70.23 | $24.79 | 33200 |
| 2021-09-24 | 70.75 | $24.81 | 13200 |
| 2021-09-23 | 71.35 | $24.87 | 21729 |
| 2021-09-22 | 71.95 | $24.95 | 28428 |
| 2021-09-21 | 72.60 | $24.80 | 20808 |
| 2021-09-20 | 73.35 | $24.72 | 30332 |
| 2021-09-17 | 74.14 | $24.87 | 19500 |
| 2021-09-16 | 74.55 | $24.91 | 20134 |
| 2021-09-15 | 74.98 | $24.86 | 33100 |
| 2021-09-14 | 75.49 | $24.73 | 10500 |
| 2021-09-13 | 76.06 | $24.74 | 41537 |
| 2021-09-10 | 76.66 | $24.86 | 10511 |
| 2021-09-09 | 76.77 | $24.94 | 13323 |
| 2021-09-08 | 76.83 | $24.95 | 43810 |
| 2021-09-07 | 76.90 | $24.96 | 21200 |
| 2021-09-03 | 76.90 | $24.98 | 46248 |
| 2021-09-02 | 76.80 | $25.15 | 76539 |
| 2021-09-01 | 76.69 | $25.43 | 78309 |
| 2021-08-31 | 76.07 | $25.28 | 62100 |
| 2021-08-30 | 75.45 | $25.02 | 90412 |
| 2021-08-27 | 74.82 | $25.03 | 55100 |
| 2021-08-26 | 74.11 | $24.99 | 24100 |
| 2021-08-25 | 73.38 | $25.00 | 20500 |
| 2021-08-24 | 72.60 | $25.01 | 22637 |
| 2021-08-23 | 71.79 | $25.02 | 41741 |
| 2021-08-20 | 70.94 | $24.99 | 26400 |
| 2021-08-19 | 70.05 | $24.90 | 14500 |
| 2021-08-18 | 69.11 | $24.99 | 45100 |
| 2021-08-17 | 68.02 | $24.99 | 45400 |
| 2021-08-16 | 66.88 | $25.00 | 36812 |
| 2021-08-13 | 65.68 | $24.84 | 13845 |
| 2021-08-12 | 64.43 | $24.83 | 16300 |
| 2021-08-11 | 63.04 | $24.84 | 19500 |
| 2021-08-10 | 61.59 | $24.81 | 13321 |
| 2021-08-09 | 60.05 | $24.89 | 32915 |
| 2021-08-06 | 58.41 | $24.90 | 34630 |
| 2021-08-05 | 56.66 | $24.85 | 17800 |
| 2021-08-04 | 54.83 | $24.85 | 29000 |
| 2021-08-03 | 52.87 | $24.90 | 41845 |
| 2021-08-02 | 50.73 | $24.94 | 55300 |
| 2021-07-30 | 48.47 | $24.93 | 40619 |
| 2021-07-29 | 46.10 | $24.84 | 45931 |
| 2021-07-28 | 43.60 | $24.72 | 28918 |
| 2021-07-27 | 40.98 | $24.64 | 37700 |
| 2021-07-26 | 38.21 | $24.67 | 24736 |
| 2021-07-23 | 35.29 | $24.69 | 12235 |
| 2021-07-22 | 32.16 | $24.66 | 19433 |
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